SPDR Select Sector Fund - Utilities AMEX:XLU Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
6339	AMEX	XLU	Mon, Mar 4, 2024	61.43	62.35	61.43	62.30
6338	AMEX	XLU	Fri, Mar 1, 2024	61.91	61.92	60.96	61.72
6337	AMEX	XLU	Thu, Feb 29, 2024	62.32	62.62	61.81	62.10
6336	AMEX	XLU	Wed, Feb 28, 2024	61.82	62.17	61.68	62.08
6335	AMEX	XLU	Tue, Feb 27, 2024	61.10	61.91	60.85	61.89
6334	AMEX	XLU	Mon, Feb 26, 2024	61.66	61.70	60.63	60.74
6333	AMEX	XLU	Fri, Feb 23, 2024	61.65	62.25	61.50	61.96
6332	AMEX	XLU	Thu, Feb 22, 2024	61.51	61.78	61.05	61.52
6331	AMEX	XLU	Wed, Feb 21, 2024	61.59	62.08	61.29	62.00
6330	AMEX	XLU	Tue, Feb 20, 2024	61.12	61.89	61.06	61.19
6329	AMEX	XLU	Fri, Feb 16, 2024	61.00	61.52	60.63	61.23
6328	AMEX	XLU	Thu, Feb 15, 2024	60.48	61.35	60.48	61.30
6327	AMEX	XLU	Wed, Feb 14, 2024	60.18	60.43	59.84	60.29
6326	AMEX	XLU	Tue, Feb 13, 2024	60.63	60.94	59.14	59.96
6325	AMEX	XLU	Mon, Feb 12, 2024	60.27	61.02	60.12	60.97
6324	AMEX	XLU	Fri, Feb 9, 2024	59.87	60.33	59.75	60.27
6323	AMEX	XLU	Thu, Feb 8, 2024	60.20	60.33	59.52	60.04
6322	AMEX	XLU	Wed, Feb 7, 2024	60.67	60.80	60.15	60.47
6321	AMEX	XLU	Tue, Feb 6, 2024	60.18	60.63	59.99	60.43
6320	AMEX	XLU	Mon, Feb 5, 2024	60.89	60.93	60.18	60.21
6319	AMEX	XLU	Fri, Feb 2, 2024	61.91	62.09	61.06	61.49
6318	AMEX	XLU	Thu, Feb 1, 2024	61.19	62.62	60.91	62.62
6317	AMEX	XLU	Wed, Jan 31, 2024	62.09	62.36	61.10	61.45
6316	AMEX	XLU	Tue, Jan 30, 2024	61.45	61.95	61.05	61.58
6315	AMEX	XLU	Mon, Jan 29, 2024	61.25	61.84	60.89	61.60
6314	AMEX	XLU	Fri, Jan 26, 2024	61.19	61.44	61.01	61.21
6313	AMEX	XLU	Thu, Jan 25, 2024	60.75	61.04	60.18	61.03
6312	AMEX	XLU	Wed, Jan 24, 2024	61.20	61.30	59.86	59.95
6311	AMEX	XLU	Tue, Jan 23, 2024	60.69	60.97	60.42	60.78
6310	AMEX	XLU	Mon, Jan 22, 2024	60.96	61.41	60.41	60.67
6309	AMEX	XLU	Fri, Jan 19, 2024	61.12	61.22	60.59	60.98
6308	AMEX	XLU	Thu, Jan 18, 2024	61.41	61.47	60.71	61.06
6307	AMEX	XLU	Wed, Jan 17, 2024	62.27	62.84	61.25	61.72
6306	AMEX	XLU	Tue, Jan 16, 2024	63.01	63.18	62.48	62.63
6305	AMEX	XLU	Fri, Jan 12, 2024	63.38	63.58	63.07	63.32
6304	AMEX	XLU	Thu, Jan 11, 2024	64.25	64.26	62.76	62.96
6303	AMEX	XLU	Wed, Jan 10, 2024	64.47	64.76	64.23	64.46
6302	AMEX	XLU	Tue, Jan 9, 2024	64.66	64.76	64.33	64.47
6301	AMEX	XLU	Mon, Jan 8, 2024	64.39	65.02	64.19	65.00
6300	AMEX	XLU	Fri, Jan 5, 2024	64.20	64.84	63.91	64.53
6299	AMEX	XLU	Thu, Jan 4, 2024	64.56	64.90	64.21	64.29
6298	AMEX	XLU	Wed, Jan 3, 2024	64.23	64.61	63.79	64.49
6297	AMEX	XLU	Tue, Jan 2, 2024	63.06	64.40	62.93	64.25
6296	AMEX	XLU	Fri, Dec 29, 2023	63.27	63.46	62.91	63.33
6295	AMEX	XLU	Thu, Dec 28, 2023	62.76	63.50	62.76	63.41
6294	AMEX	XLU	Wed, Dec 27, 2023	62.88	63.08	62.64	62.96
6293	AMEX	XLU	Tue, Dec 26, 2023	62.52	63.24	62.50	63.00
6292	AMEX	XLU	Fri, Dec 22, 2023	62.64	63.24	62.50	62.62
6291	AMEX	XLU	Thu, Dec 21, 2023	62.51	62.84	61.97	62.41
6290	AMEX	XLU	Wed, Dec 20, 2023	63.51	63.69	62.29	62.30
6289	AMEX	XLU	Tue, Dec 19, 2023	63.45	63.67	63.18	63.59
6288	AMEX	XLU	Mon, Dec 18, 2023	63.55	63.91	63.10	63.23
6287	AMEX	XLU	Fri, Dec 15, 2023	64.45	64.78	63.50	63.37
6286	AMEX	XLU	Thu, Dec 14, 2023	66.36	66.70	64.97	65.10
6285	AMEX	XLU	Wed, Dec 13, 2023	63.63	65.96	63.29	65.96
6284	AMEX	XLU	Tue, Dec 12, 2023	63.91	63.94	63.07	63.56
6283	AMEX	XLU	Mon, Dec 11, 2023	63.08	63.90	63.08	63.82
6282	AMEX	XLU	Fri, Dec 8, 2023	63.43	63.70	62.94	63.41
6281	AMEX	XLU	Thu, Dec 7, 2023	63.76	63.99	63.24	63.53
6280	AMEX	XLU	Wed, Dec 6, 2023	63.11	63.69	63.02	63.67
6279	AMEX	XLU	Tue, Dec 5, 2023	63.34	63.35	62.58	62.83
6278	AMEX	XLU	Mon, Dec 4, 2023	63.23	63.81	62.96	63.28
6277	AMEX	XLU	Fri, Dec 1, 2023	62.79	63.54	62.38	63.53
6276	AMEX	XLU	Thu, Nov 30, 2023	62.67	62.84	62.24	62.76
6275	AMEX	XLU	Wed, Nov 29, 2023	63.01	63.26	62.27	62.49
6274	AMEX	XLU	Tue, Nov 28, 2023	62.80	63.45	62.55	62.99
6273	AMEX	XLU	Mon, Nov 27, 2023	62.74	62.92	62.29	62.79
6272	AMEX	XLU	Fri, Nov 24, 2023	62.52	62.70	62.28	62.69
6271	AMEX	XLU	Wed, Nov 22, 2023	62.45	62.55	61.94	62.53
6270	AMEX	XLU	Tue, Nov 21, 2023	62.05	62.36	61.65	62.23
6269	AMEX	XLU	Mon, Nov 20, 2023	62.00	62.34	61.28	62.10
6268	AMEX	XLU	Fri, Nov 17, 2023	62.46	62.53	61.95	62.29
6267	AMEX	XLU	Thu, Nov 16, 2023	62.30	62.62	62.07	62.12
6266	AMEX	XLU	Wed, Nov 15, 2023	61.81	62.69	61.65	61.79
6265	AMEX	XLU	Tue, Nov 14, 2023	60.94	62.03	60.82	61.98
6264	AMEX	XLU	Mon, Nov 13, 2023	60.19	60.33	59.51	59.60
6263	AMEX	XLU	Fri, Nov 10, 2023	60.27	60.49	59.92	60.32
6262	AMEX	XLU	Thu, Nov 9, 2023	60.91	61.10	59.97	60.00
6261	AMEX	XLU	Wed, Nov 8, 2023	60.99	61.01	60.12	60.80
6260	AMEX	XLU	Tue, Nov 7, 2023	61.73	61.81	61.15	61.25
6259	AMEX	XLU	Mon, Nov 6, 2023	61.97	62.17	61.64	61.70
6258	AMEX	XLU	Fri, Nov 3, 2023	62.57	62.65	61.84	61.86
6257	AMEX	XLU	Thu, Nov 2, 2023	60.50	61.82	60.40	61.50
6256	AMEX	XLU	Wed, Nov 1, 2023	59.77	60.73	59.19	60.37
6255	AMEX	XLU	Tue, Oct 31, 2023	59.42	59.75	59.00	59.69
6254	AMEX	XLU	Mon, Oct 30, 2023	58.98	59.57	58.53	59.18
6253	AMEX	XLU	Fri, Oct 27, 2023	59.60	59.94	58.55	58.73
6252	AMEX	XLU	Thu, Oct 26, 2023	59.51	60.39	59.49	59.86
6251	AMEX	XLU	Wed, Oct 25, 2023	58.92	59.47	58.68	59.35
6250	AMEX	XLU	Tue, Oct 24, 2023	58.41	59.26	58.23	59.02
6249	AMEX	XLU	Mon, Oct 23, 2023	57.50	58.37	57.04	57.54
6248	AMEX	XLU	Fri, Oct 20, 2023	58.50	59.07	58.02	58.03
6247	AMEX	XLU	Thu, Oct 19, 2023	59.04	59.59	58.60	58.64
6246	AMEX	XLU	Wed, Oct 18, 2023	59.69	60.05	58.85	59.23
6245	AMEX	XLU	Tue, Oct 17, 2023	59.40	60.13	59.31	59.75
6244	AMEX	XLU	Mon, Oct 16, 2023	59.42	60.13	58.96	59.91
6243	AMEX	XLU	Fri, Oct 13, 2023	59.03	59.68	58.88	59.30
6242	AMEX	XLU	Thu, Oct 12, 2023	59.26	59.61	58.11	58.64
6241	AMEX	XLU	Wed, Oct 11, 2023	58.94	59.61	58.52	59.56
6240	AMEX	XLU	Tue, Oct 10, 2023	57.82	58.64	57.82	58.61
6239	AMEX	XLU	Mon, Oct 9, 2023	57.15	57.82	56.91	57.82
6238	AMEX	XLU	Fri, Oct 6, 2023	55.75	57.39	54.77	57.25
6237	AMEX	XLU	Thu, Oct 5, 2023	56.63	56.80	55.90	56.45
6236	AMEX	XLU	Wed, Oct 4, 2023	57.13	57.24	55.89	56.78
6235	AMEX	XLU	Tue, Oct 3, 2023	55.75	57.03	54.93	56.84
6234	AMEX	XLU	Mon, Oct 2, 2023	58.59	58.59	55.52	56.19
6233	AMEX	XLU	Fri, Sep 29, 2023	59.34	59.82	58.61	58.93
6232	AMEX	XLU	Thu, Sep 28, 2023	60.36	60.48	58.74	58.83
6231	AMEX	XLU	Wed, Sep 27, 2023	61.19	61.34	59.97	60.13
6230	AMEX	XLU	Tue, Sep 26, 2023	62.94	63.01	61.14	61.31
6229	AMEX	XLU	Mon, Sep 25, 2023	62.92	63.25	62.54	63.20
6228	AMEX	XLU	Fri, Sep 22, 2023	63.13	63.71	62.87	63.29
6227	AMEX	XLU	Thu, Sep 21, 2023	64.03	64.15	63.38	63.41
6226	AMEX	XLU	Wed, Sep 20, 2023	64.28	64.75	63.89	64.08
6225	AMEX	XLU	Tue, Sep 19, 2023	64.32	64.55	64.00	64.02
6224	AMEX	XLU	Mon, Sep 18, 2023	64.46	64.58	63.92	64.37
6223	AMEX	XLU	Fri, Sep 15, 2023	65.11	65.61	64.87	64.42
6222	AMEX	XLU	Thu, Sep 14, 2023	64.68	65.26	64.59	65.22
6221	AMEX	XLU	Wed, Sep 13, 2023	63.55	64.57	63.55	64.28
6220	AMEX	XLU	Tue, Sep 12, 2023	63.43	63.70	63.01	63.52
6219	AMEX	XLU	Mon, Sep 11, 2023	63.11	63.77	63.09	63.44
6218	AMEX	XLU	Fri, Sep 8, 2023	62.74	63.29	62.54	63.18
6217	AMEX	XLU	Thu, Sep 7, 2023	62.35	63.13	62.19	62.63
6216	AMEX	XLU	Wed, Sep 6, 2023	61.77	61.89	61.42	61.82
6215	AMEX	XLU	Tue, Sep 5, 2023	62.60	62.64	61.34	61.68
6214	AMEX	XLU	Fri, Sep 1, 2023	63.29	63.51	62.15	62.64
6213	AMEX	XLU	Thu, Aug 31, 2023	63.82	63.88	62.94	62.96
6212	AMEX	XLU	Wed, Aug 30, 2023	63.65	64.07	63.33	63.57
6211	AMEX	XLU	Tue, Aug 29, 2023	63.70	64.05	63.44	63.86
6210	AMEX	XLU	Mon, Aug 28, 2023	63.74	64.09	63.49	63.62
6209	AMEX	XLU	Fri, Aug 25, 2023	63.24	63.95	63.20	63.63
6208	AMEX	XLU	Thu, Aug 24, 2023	63.41	64.28	63.09	63.15
6207	AMEX	XLU	Wed, Aug 23, 2023	63.61	63.68	63.08	63.52
6206	AMEX	XLU	Tue, Aug 22, 2023	63.05	63.45	62.81	63.27
6205	AMEX	XLU	Mon, Aug 21, 2023	63.30	63.47	62.59	63.09
6204	AMEX	XLU	Fri, Aug 18, 2023	63.15	63.64	63.09	63.49
6203	AMEX	XLU	Thu, Aug 17, 2023	63.37	63.99	63.13	63.16
6202	AMEX	XLU	Wed, Aug 16, 2023	63.29	63.58	63.05	63.30
6201	AMEX	XLU	Tue, Aug 15, 2023	63.69	63.72	62.98	63.02
6200	AMEX	XLU	Mon, Aug 14, 2023	64.53	64.57	63.78	64.06
6199	AMEX	XLU	Fri, Aug 11, 2023	64.28	64.66	64.08	64.57
6198	AMEX	XLU	Thu, Aug 10, 2023	64.68	65.07	64.03	64.22
6197	AMEX	XLU	Wed, Aug 9, 2023	64.25	64.99	64.14	64.42
6196	AMEX	XLU	Tue, Aug 8, 2023	63.97	64.31	63.38	64.28
6195	AMEX	XLU	Mon, Aug 7, 2023	64.23	64.53	63.96	63.98
6194	AMEX	XLU	Fri, Aug 4, 2023	64.91	65.33	63.71	63.99
6193	AMEX	XLU	Thu, Aug 3, 2023	66.05	66.10	64.68	64.74
6192	AMEX	XLU	Wed, Aug 2, 2023	65.98	66.56	65.87	66.25
6191	AMEX	XLU	Tue, Aug 1, 2023	66.99	67.34	66.21	66.25
6190	AMEX	XLU	Mon, Jul 31, 2023	67.31	67.58	66.76	67.07
6189	AMEX	XLU	Fri, Jul 28, 2023	67.63	67.90	66.71	67.04
6188	AMEX	XLU	Thu, Jul 27, 2023	68.13	68.42	67.05	67.19
6187	AMEX	XLU	Wed, Jul 26, 2023	68.22	69.16	68.09	68.40
6186	AMEX	XLU	Tue, Jul 25, 2023	68.20	68.61	67.99	68.40
6185	AMEX	XLU	Mon, Jul 24, 2023	68.56	68.68	67.96	68.28
6184	AMEX	XLU	Fri, Jul 21, 2023	67.72	68.73	67.60	68.46
6183	AMEX	XLU	Thu, Jul 20, 2023	66.42	67.55	66.08	67.45
6182	AMEX	XLU	Wed, Jul 19, 2023	65.62	66.63	65.62	66.24
6181	AMEX	XLU	Tue, Jul 18, 2023	66.02	66.59	64.99	65.57
6180	AMEX	XLU	Mon, Jul 17, 2023	66.63	66.78	66.05	66.08
6179	AMEX	XLU	Fri, Jul 14, 2023	66.94	67.14	66.47	66.85
6178	AMEX	XLU	Thu, Jul 13, 2023	66.88	67.13	66.64	67.11
6177	AMEX	XLU	Wed, Jul 12, 2023	66.12	66.96	66.00	66.88
6176	AMEX	XLU	Tue, Jul 11, 2023	65.24	65.94	65.00	65.92
6175	AMEX	XLU	Mon, Jul 10, 2023	65.28	65.50	64.59	65.11
6174	AMEX	XLU	Fri, Jul 7, 2023	65.44	65.85	65.22	65.39
6173	AMEX	XLU	Thu, Jul 6, 2023	66.15	66.34	65.51	65.87
6172	AMEX	XLU	Wed, Jul 5, 2023	65.70	67.18	65.61	66.68
6171	AMEX	XLU	Mon, Jul 3, 2023	65.30	65.96	65.08	65.93
6170	AMEX	XLU	Fri, Jun 30, 2023	64.81	65.51	64.78	65.44
6169	AMEX	XLU	Thu, Jun 29, 2023	64.21	65.08	64.07	64.72
6168	AMEX	XLU	Wed, Jun 28, 2023	65.67	65.67	64.55	64.72
6167	AMEX	XLU	Tue, Jun 27, 2023	65.72	65.92	65.48	65.69
6166	AMEX	XLU	Mon, Jun 26, 2023	65.14	65.87	64.89	65.67
6165	AMEX	XLU	Fri, Jun 23, 2023	66.19	66.42	64.95	65.03
6164	AMEX	XLU	Thu, Jun 22, 2023	66.76	66.89	65.81	66.00
6163	AMEX	XLU	Wed, Jun 21, 2023	65.75	66.58	65.03	66.51
6162	AMEX	XLU	Tue, Jun 20, 2023	66.57	66.71	65.91	65.98
6161	AMEX	XLU	Fri, Jun 16, 2023	67.10	67.84	67.05	66.76
6160	AMEX	XLU	Thu, Jun 15, 2023	66.47	67.10	66.33	66.94
6159	AMEX	XLU	Wed, Jun 14, 2023	66.50	67.01	66.09	66.22
6158	AMEX	XLU	Tue, Jun 13, 2023	65.87	66.49	65.76	66.26
6157	AMEX	XLU	Mon, Jun 12, 2023	66.44	66.62	66.00	66.27
6156	AMEX	XLU	Fri, Jun 9, 2023	66.80	66.85	66.35	66.39
6155	AMEX	XLU	Thu, Jun 8, 2023	66.47	66.88	65.98	66.78
6154	AMEX	XLU	Wed, Jun 7, 2023	65.43	66.65	65.03	66.49
6153	AMEX	XLU	Tue, Jun 6, 2023	65.73	65.84	65.20	65.38
6152	AMEX	XLU	Mon, Jun 5, 2023	65.26	66.14	65.12	65.12
6151	AMEX	XLU	Fri, Jun 2, 2023	64.12	65.37	63.97	65.12
6150	AMEX	XLU	Thu, Jun 1, 2023	65.05	65.14	64.05	64.45
6149	AMEX	XLU	Wed, May 31, 2023	64.37	65.22	63.96	64.93
6148	AMEX	XLU	Tue, May 30, 2023	64.70	65.03	64.24	64.34
6147	AMEX	XLU	Fri, May 26, 2023	64.49	64.64	63.93	64.59
6146	AMEX	XLU	Thu, May 25, 2023	65.35	65.38	64.13	64.59
6145	AMEX	XLU	Wed, May 24, 2023	65.81	66.05	65.36	65.47
6144	AMEX	XLU	Tue, May 23, 2023	65.88	66.55	65.72	65.90
6143	AMEX	XLU	Mon, May 22, 2023	66.28	66.62	65.89	66.13
6142	AMEX	XLU	Fri, May 19, 2023	66.52	66.89	66.07	66.11
6141	AMEX	XLU	Thu, May 18, 2023	66.10	66.28	65.63	66.21
6140	AMEX	XLU	Wed, May 17, 2023	66.86	66.88	66.13	66.41
6139	AMEX	XLU	Tue, May 16, 2023	68.08	68.21	66.61	66.65
6138	AMEX	XLU	Mon, May 15, 2023	69.29	69.39	67.88	68.16
6137	AMEX	XLU	Fri, May 12, 2023	69.03	69.47	68.62	69.03
6136	AMEX	XLU	Thu, May 11, 2023	69.40	69.42	68.33	68.65
6135	AMEX	XLU	Wed, May 10, 2023	69.16	69.54	68.66	69.36
6134	AMEX	XLU	Tue, May 9, 2023	68.66	68.91	68.24	68.73
6133	AMEX	XLU	Mon, May 8, 2023	68.96	69.46	68.59	68.82
6132	AMEX	XLU	Fri, May 5, 2023	68.36	69.20	68.36	69.03
6131	AMEX	XLU	Thu, May 4, 2023	68.19	68.86	67.55	68.59
6130	AMEX	XLU	Wed, May 3, 2023	68.64	69.05	67.99	68.07
6129	AMEX	XLU	Tue, May 2, 2023	69.04	69.22	67.87	68.26
6128	AMEX	XLU	Mon, May 1, 2023	68.82	69.77	68.76	69.10
6127	AMEX	XLU	Fri, Apr 28, 2023	68.88	69.39	68.55	68.98
6126	AMEX	XLU	Thu, Apr 27, 2023	68.46	69.14	68.40	69.08
6125	AMEX	XLU	Wed, Apr 26, 2023	69.36	69.58	68.18	68.26
6124	AMEX	XLU	Tue, Apr 25, 2023	69.71	70.28	69.69	69.90
6123	AMEX	XLU	Mon, Apr 24, 2023	69.60	70.09	69.18	69.97
6122	AMEX	XLU	Fri, Apr 21, 2023	69.87	70.11	69.21	69.62
6121	AMEX	XLU	Thu, Apr 20, 2023	69.50	69.70	69.01	69.42
6120	AMEX	XLU	Wed, Apr 19, 2023	69.08	69.65	68.98	69.44
6119	AMEX	XLU	Tue, Apr 18, 2023	69.30	69.44	68.65	68.91
6118	AMEX	XLU	Mon, Apr 17, 2023	69.01	69.39	68.58	69.27
6117	AMEX	XLU	Fri, Apr 14, 2023	69.16	69.30	68.57	68.89
6116	AMEX	XLU	Thu, Apr 13, 2023	69.35	69.86	68.35	69.67
6115	AMEX	XLU	Wed, Apr 12, 2023	69.86	70.16	69.41	69.66
6114	AMEX	XLU	Tue, Apr 11, 2023	69.57	69.93	69.39	69.73
6113	AMEX	XLU	Mon, Apr 10, 2023	69.41	69.69	68.72	69.67
6112	AMEX	XLU	Thu, Apr 6, 2023	69.88	69.96	69.10	69.81
6111	AMEX	XLU	Wed, Apr 5, 2023	67.86	69.51	67.85	69.32
6110	AMEX	XLU	Tue, Apr 4, 2023	67.19	67.70	67.01	67.57
6109	AMEX	XLU	Mon, Apr 3, 2023	67.44	67.73	66.85	67.23
6108	AMEX	XLU	Fri, Mar 31, 2023	67.42	67.72	67.03	67.69
6107	AMEX	XLU	Thu, Mar 30, 2023	67.07	67.53	66.82	67.20
6106	AMEX	XLU	Wed, Mar 29, 2023	66.30	67.02	66.30	66.91
6105	AMEX	XLU	Tue, Mar 28, 2023	65.61	66.65	65.61	65.95
6104	AMEX	XLU	Mon, Mar 27, 2023	65.89	66.37	65.59	65.77
6103	AMEX	XLU	Fri, Mar 24, 2023	63.77	65.71	63.71	65.69
6102	AMEX	XLU	Thu, Mar 23, 2023	64.38	65.00	63.38	63.70
6101	AMEX	XLU	Wed, Mar 22, 2023	65.56	65.91	64.33	64.36
6100	AMEX	XLU	Tue, Mar 21, 2023	67.11	67.19	64.77	65.65
6099	AMEX	XLU	Mon, Mar 20, 2023	66.58	67.22	66.56	67.00
6098	AMEX	XLU	Fri, Mar 17, 2023	67.46	67.60	66.47	66.48
6097	AMEX	XLU	Thu, Mar 16, 2023	66.92	68.01	66.66	67.62
6096	AMEX	XLU	Wed, Mar 15, 2023	66.08	67.60	65.76	67.17
6095	AMEX	XLU	Tue, Mar 14, 2023	65.90	66.81	65.62	66.27
6094	AMEX	XLU	Mon, Mar 13, 2023	64.34	66.85	64.25	65.41
6093	AMEX	XLU	Fri, Mar 10, 2023	65.77	65.77	64.09	64.42
6092	AMEX	XLU	Thu, Mar 9, 2023	66.16	66.77	65.23	65.45
6091	AMEX	XLU	Wed, Mar 8, 2023	65.46	66.11	65.21	65.98
6090	AMEX	XLU	Tue, Mar 7, 2023	66.63	66.80	65.16	65.48
6089	AMEX	XLU	Mon, Mar 6, 2023	66.29	66.77	66.20	66.57
6088	AMEX	XLU	Fri, Mar 3, 2023	65.40	66.29	64.76	66.25
6087	AMEX	XLU	Thu, Mar 2, 2023	63.84	65.18	63.75	65.14
6086	AMEX	XLU	Wed, Mar 1, 2023	64.66	64.72	63.63	63.93
6085	AMEX	XLU	Tue, Feb 28, 2023	65.86	66.18	65.00	65.00
6084	AMEX	XLU	Mon, Feb 27, 2023	66.94	67.58	66.02	66.16
6083	AMEX	XLU	Fri, Feb 24, 2023	66.01	66.85	65.74	66.61
6082	AMEX	XLU	Thu, Feb 23, 2023	67.24	67.24	66.30	66.59
6081	AMEX	XLU	Wed, Feb 22, 2023	67.19	67.71	66.76	66.94
6080	AMEX	XLU	Tue, Feb 21, 2023	67.98	68.17	67.15	67.20
6079	AMEX	XLU	Fri, Feb 17, 2023	67.77	68.80	67.41	68.48
6078	AMEX	XLU	Thu, Feb 16, 2023	67.60	68.07	67.03	67.75
6077	AMEX	XLU	Wed, Feb 15, 2023	67.44	68.32	67.44	68.27
6076	AMEX	XLU	Tue, Feb 14, 2023	68.05	68.52	67.47	67.83
6075	AMEX	XLU	Mon, Feb 13, 2023	67.74	68.29	67.74	68.12
6074	AMEX	XLU	Fri, Feb 10, 2023	66.46	67.77	66.38	67.71
6073	AMEX	XLU	Thu, Feb 9, 2023	67.47	67.84	66.28	66.39
6072	AMEX	XLU	Wed, Feb 8, 2023	68.06	68.09	66.97	67.31
6071	AMEX	XLU	Tue, Feb 7, 2023	68.18	68.68	67.51	68.46
6070	AMEX	XLU	Mon, Feb 6, 2023	67.66	68.55	67.54	68.49
6069	AMEX	XLU	Fri, Feb 3, 2023	68.74	69.01	67.00	67.91
6068	AMEX	XLU	Thu, Feb 2, 2023	69.25	70.13	68.71	69.36
6067	AMEX	XLU	Wed, Feb 1, 2023	68.76	69.70	68.27	69.21
6066	AMEX	XLU	Tue, Jan 31, 2023	68.77	69.11	67.96	69.09
6065	AMEX	XLU	Mon, Jan 30, 2023	68.64	69.36	68.53	68.58
6064	AMEX	XLU	Fri, Jan 27, 2023	68.74	69.19	68.47	68.89
6063	AMEX	XLU	Thu, Jan 26, 2023	68.30	69.00	68.17	68.89
6062	AMEX	XLU	Wed, Jan 25, 2023	68.58	68.82	67.96	68.66
6061	AMEX	XLU	Tue, Jan 24, 2023	69.32	69.81	68.43	69.60
6060	AMEX	XLU	Mon, Jan 23, 2023	68.99	69.92	68.69	69.25
6059	AMEX	XLU	Fri, Jan 20, 2023	68.78	69.26	67.84	69.23
6058	AMEX	XLU	Thu, Jan 19, 2023	69.49	69.56	68.65	68.82
6057	AMEX	XLU	Wed, Jan 18, 2023	71.54	71.54	69.43	69.52
6056	AMEX	XLU	Tue, Jan 17, 2023	71.38	71.89	71.11	71.23
6055	AMEX	XLU	Fri, Jan 13, 2023	71.29	71.57	70.80	71.33
6054	AMEX	XLU	Thu, Jan 12, 2023	72.17	72.27	71.53	71.59
6053	AMEX	XLU	Wed, Jan 11, 2023	71.50	72.18	71.49	72.08
6052	AMEX	XLU	Tue, Jan 10, 2023	71.29	71.54	70.66	71.50
6051	AMEX	XLU	Mon, Jan 9, 2023	70.99	72.02	70.78	71.48
6050	AMEX	XLU	Fri, Jan 6, 2023	70.39	71.34	70.29	71.00
6049	AMEX	XLU	Thu, Jan 5, 2023	70.60	70.87	69.39	69.60
6048	AMEX	XLU	Wed, Jan 4, 2023	70.82	71.78	70.71	71.14
6047	AMEX	XLU	Tue, Jan 3, 2023	70.70	70.94	69.54	70.50
6046	AMEX	XLU	Fri, Dec 30, 2022	71.11	71.23	69.84	70.50
6045	AMEX	XLU	Thu, Dec 29, 2022	71.02	71.58	70.97	71.18
6044	AMEX	XLU	Wed, Dec 28, 2022	71.51	71.81	70.56	70.67
6043	AMEX	XLU	Tue, Dec 27, 2022	71.07	71.50	70.62	71.35
6042	AMEX	XLU	Fri, Dec 23, 2022	70.06	70.96	70.05	70.91
6041	AMEX	XLU	Thu, Dec 22, 2022	70.51	70.51	69.03	70.19
6040	AMEX	XLU	Wed, Dec 21, 2022	70.07	70.65	69.84	70.62
6039	AMEX	XLU	Tue, Dec 20, 2022	69.59	70.03	69.14	69.65
6038	AMEX	XLU	Mon, Dec 19, 2022	69.55	70.30	69.18	69.63
6037	AMEX	XLU	Fri, Dec 16, 2022	71.16	71.16	69.60	69.91
6036	AMEX	XLU	Thu, Dec 15, 2022	72.30	72.42	71.36	71.70
6035	AMEX	XLU	Wed, Dec 14, 2022	72.92	73.70	72.05	72.58
6034	AMEX	XLU	Tue, Dec 13, 2022	73.47	73.79	71.88	72.67
6033	AMEX	XLU	Mon, Dec 12, 2022	71.21	72.47	70.95	72.45
6032	AMEX	XLU	Fri, Dec 9, 2022	70.95	71.45	70.76	70.83
6031	AMEX	XLU	Thu, Dec 8, 2022	70.75	71.46	70.49	71.20
6030	AMEX	XLU	Wed, Dec 7, 2022	71.13	71.61	70.48	70.74
6029	AMEX	XLU	Tue, Dec 6, 2022	70.53	71.11	70.26	71.07
6028	AMEX	XLU	Mon, Dec 5, 2022	70.49	70.90	70.36	70.63
6027	AMEX	XLU	Fri, Dec 2, 2022	70.61	71.22	70.32	71.03
6026	AMEX	XLU	Thu, Dec 1, 2022	72.13	72.51	71.19	71.37
6025	AMEX	XLU	Wed, Nov 30, 2022	69.56	71.58	69.49	71.43
6024	AMEX	XLU	Tue, Nov 29, 2022	69.78	69.84	69.28	69.69
6023	AMEX	XLU	Mon, Nov 28, 2022	70.45	70.72	69.91	70.21
6022	AMEX	XLU	Fri, Nov 25, 2022	70.79	71.16	70.74	70.94
6021	AMEX	XLU	Wed, Nov 23, 2022	69.55	70.56	69.55	70.53
6020	AMEX	XLU	Tue, Nov 22, 2022	69.49	70.18	69.31	69.75
6019	AMEX	XLU	Mon, Nov 21, 2022	68.74	69.37	68.69	69.16
6018	AMEX	XLU	Fri, Nov 18, 2022	68.05	68.92	68.02	68.85
6017	AMEX	XLU	Thu, Nov 17, 2022	67.87	68.06	67.09	67.42
6016	AMEX	XLU	Wed, Nov 16, 2022	68.04	68.97	68.04	68.62
6015	AMEX	XLU	Tue, Nov 15, 2022	67.98	68.48	67.19	68.01
6014	AMEX	XLU	Mon, Nov 14, 2022	68.12	68.49	67.24	67.27
6013	AMEX	XLU	Fri, Nov 11, 2022	68.85	69.03	67.43	68.08
6012	AMEX	XLU	Thu, Nov 10, 2022	67.73	68.98	66.73	68.85
6011	AMEX	XLU	Wed, Nov 9, 2022	66.00	66.51	65.62	65.75
6010	AMEX	XLU	Tue, Nov 8, 2022	65.90	66.68	65.69	66.27
6009	AMEX	XLU	Mon, Nov 7, 2022	66.96	67.07	64.77	65.81
6008	AMEX	XLU	Fri, Nov 4, 2022	66.82	67.36	65.92	67.09
6007	AMEX	XLU	Thu, Nov 3, 2022	65.76	67.27	65.40	66.68
6006	AMEX	XLU	Wed, Nov 2, 2022	66.82	68.21	66.37	66.39
6005	AMEX	XLU	Tue, Nov 1, 2022	67.18	67.43	66.51	67.04
6004	AMEX	XLU	Mon, Oct 31, 2022	67.24	67.52	66.38	66.78
6003	AMEX	XLU	Fri, Oct 28, 2022	65.88	67.55	65.79	67.41
6002	AMEX	XLU	Thu, Oct 27, 2022	65.56	66.35	65.42	65.61
6001	AMEX	XLU	Wed, Oct 26, 2022	65.47	65.80	64.81	65.09
6000	AMEX	XLU	Tue, Oct 25, 2022	64.05	65.29	63.90	65.12
5999	AMEX	XLU	Mon, Oct 24, 2022	63.65	64.34	63.15	63.84
5998	AMEX	XLU	Fri, Oct 21, 2022	62.39	63.78	61.96	63.31
5997	AMEX	XLU	Thu, Oct 20, 2022	63.79	63.79	61.86	62.16
5996	AMEX	XLU	Wed, Oct 19, 2022	63.77	64.20	63.22	63.77
5995	AMEX	XLU	Tue, Oct 18, 2022	64.71	64.96	63.97	64.61
5994	AMEX	XLU	Mon, Oct 17, 2022	63.00	64.05	63.00	63.45
5993	AMEX	XLU	Fri, Oct 14, 2022	63.71	64.17	61.84	62.15
5992	AMEX	XLU	Thu, Oct 13, 2022	60.59	63.31	60.35	63.06
5991	AMEX	XLU	Wed, Oct 12, 2022	63.54	63.66	61.48	61.52
5990	AMEX	XLU	Tue, Oct 11, 2022	63.63	64.47	63.30	63.64
5989	AMEX	XLU	Mon, Oct 10, 2022	63.89	64.63	63.78	63.87
5988	AMEX	XLU	Fri, Oct 7, 2022	64.92	65.16	63.32	63.76
5987	AMEX	XLU	Thu, Oct 6, 2022	67.04	67.15	65.04	65.11
5986	AMEX	XLU	Wed, Oct 5, 2022	67.98	67.98	66.58	67.33
5985	AMEX	XLU	Tue, Oct 4, 2022	67.90	68.92	67.48	68.86
5984	AMEX	XLU	Mon, Oct 3, 2022	66.58	67.80	66.12	67.43
5983	AMEX	XLU	Fri, Sep 30, 2022	67.12	67.38	65.37	65.51
5982	AMEX	XLU	Thu, Sep 29, 2022	69.23	69.39	66.66	66.80
5981	AMEX	XLU	Wed, Sep 28, 2022	69.65	70.02	68.74	69.59
5980	AMEX	XLU	Tue, Sep 27, 2022	70.49	70.60	68.51	68.85
5979	AMEX	XLU	Mon, Sep 26, 2022	71.58	71.67	69.33	70.03
5978	AMEX	XLU	Fri, Sep 23, 2022	71.89	71.99	70.84	71.76
5977	AMEX	XLU	Thu, Sep 22, 2022	72.80	73.09	72.22	72.60
5976	AMEX	XLU	Wed, Sep 21, 2022	74.35	74.85	72.83	72.86
5975	AMEX	XLU	Tue, Sep 20, 2022	74.47	74.47	73.34	73.87
5974	AMEX	XLU	Mon, Sep 19, 2022	73.74	74.97	73.54	74.96
5973	AMEX	XLU	Fri, Sep 16, 2022	74.48	75.05	74.34	73.97
5972	AMEX	XLU	Thu, Sep 15, 2022	76.05	76.05	74.56	74.75
5971	AMEX	XLU	Wed, Sep 14, 2022	76.07	77.09	75.99	76.66
5970	AMEX	XLU	Tue, Sep 13, 2022	77.33	77.65	75.67	76.04
5969	AMEX	XLU	Mon, Sep 12, 2022	77.59	78.22	77.35	78.12
5968	AMEX	XLU	Fri, Sep 9, 2022	77.53	77.82	76.85	77.38
5967	AMEX	XLU	Thu, Sep 8, 2022	76.84	77.58	76.66	77.07
5966	AMEX	XLU	Wed, Sep 7, 2022	75.15	77.24	75.07	77.13
5965	AMEX	XLU	Tue, Sep 6, 2022	75.02	75.84	74.60	74.79
5964	AMEX	XLU	Fri, Sep 2, 2022	75.60	76.31	74.38	74.60
5963	AMEX	XLU	Thu, Sep 1, 2022	74.05	75.52	74.05	75.41
5962	AMEX	XLU	Wed, Aug 31, 2022	74.87	75.33	74.31	74.34
5961	AMEX	XLU	Tue, Aug 30, 2022	75.92	75.98	74.55	74.83
5960	AMEX	XLU	Mon, Aug 29, 2022	75.32	76.50	74.88	75.94
5959	AMEX	XLU	Fri, Aug 26, 2022	76.92	77.18	75.64	75.71
5958	AMEX	XLU	Thu, Aug 25, 2022	76.60	76.89	76.02	76.89
5957	AMEX	XLU	Wed, Aug 24, 2022	76.08	76.52	75.89	76.42
5956	AMEX	XLU	Tue, Aug 23, 2022	76.50	76.67	75.87	76.18
5955	AMEX	XLU	Mon, Aug 22, 2022	77.33	77.48	76.44	76.64
5954	AMEX	XLU	Fri, Aug 19, 2022	77.64	78.05	77.35	77.70
5953	AMEX	XLU	Thu, Aug 18, 2022	77.52	77.98	77.47	77.74
5952	AMEX	XLU	Wed, Aug 17, 2022	77.26	77.79	77.20	77.45
5951	AMEX	XLU	Tue, Aug 16, 2022	77.19	77.87	77.11	77.58
5950	AMEX	XLU	Mon, Aug 15, 2022	76.57	77.44	76.43	77.36
5949	AMEX	XLU	Fri, Aug 12, 2022	76.00	76.73	75.85	76.72
5948	AMEX	XLU	Thu, Aug 11, 2022	75.61	76.25	75.27	75.49
5947	AMEX	XLU	Wed, Aug 10, 2022	75.51	75.67	74.95	75.50
5946	AMEX	XLU	Tue, Aug 9, 2022	74.57	75.31	74.52	75.17
5945	AMEX	XLU	Mon, Aug 8, 2022	74.87	75.22	73.99	74.34
5944	AMEX	XLU	Fri, Aug 5, 2022	74.30	74.64	73.53	74.23
5943	AMEX	XLU	Thu, Aug 4, 2022	74.38	75.04	74.14	74.50
5942	AMEX	XLU	Wed, Aug 3, 2022	73.77	74.52	72.62	74.34
5941	AMEX	XLU	Tue, Aug 2, 2022	74.36	74.79	73.82	73.88
5940	AMEX	XLU	Mon, Aug 1, 2022	73.72	74.09	73.25	74.03
5939	AMEX	XLU	Fri, Jul 29, 2022	73.18	74.26	73.17	73.95
5938	AMEX	XLU	Thu, Jul 28, 2022	72.03	73.47	71.97	73.32
5937	AMEX	XLU	Wed, Jul 27, 2022	70.39	70.98	70.20	70.78
5936	AMEX	XLU	Tue, Jul 26, 2022	70.24	70.94	70.16	70.72
5935	AMEX	XLU	Mon, Jul 25, 2022	69.32	70.32	69.13	70.30
5934	AMEX	XLU	Fri, Jul 22, 2022	69.04	69.70	68.88	69.43
5933	AMEX	XLU	Thu, Jul 21, 2022	68.50	68.52	67.85	68.49
5932	AMEX	XLU	Wed, Jul 20, 2022	69.35	69.38	68.23	68.31
5931	AMEX	XLU	Tue, Jul 19, 2022	69.24	69.61	69.00	69.23
5930	AMEX	XLU	Mon, Jul 18, 2022	69.60	69.70	68.76	68.79
5929	AMEX	XLU	Fri, Jul 15, 2022	69.70	69.86	68.56	69.76
5928	AMEX	XLU	Thu, Jul 14, 2022	68.51	69.73	68.35	69.63
5927	AMEX	XLU	Wed, Jul 13, 2022	69.27	70.38	69.21	69.63
5926	AMEX	XLU	Tue, Jul 12, 2022	69.85	70.81	69.63	69.92
5925	AMEX	XLU	Mon, Jul 11, 2022	69.55	70.39	69.39	70.26
5924	AMEX	XLU	Fri, Jul 8, 2022	69.98	70.13	69.59	69.82
5923	AMEX	XLU	Thu, Jul 7, 2022	70.48	70.71	69.98	70.05
5922	AMEX	XLU	Wed, Jul 6, 2022	69.74	70.76	69.19	70.12
5921	AMEX	XLU	Tue, Jul 5, 2022	71.69	71.74	68.31	69.40
5920	AMEX	XLU	Fri, Jul 1, 2022	70.49	71.97	70.21	71.85
5919	AMEX	XLU	Thu, Jun 30, 2022	68.93	70.65	68.84	70.13
5918	AMEX	XLU	Wed, Jun 29, 2022	69.42	69.63	68.92	69.36
5917	AMEX	XLU	Tue, Jun 28, 2022	69.80	70.34	69.22	69.31
5916	AMEX	XLU	Mon, Jun 27, 2022	68.86	69.73	68.59	69.57
5915	AMEX	XLU	Fri, Jun 24, 2022	68.19	69.15	67.92	69.01
5914	AMEX	XLU	Thu, Jun 23, 2022	66.66	67.95	66.57	67.83
5913	AMEX	XLU	Wed, Jun 22, 2022	65.23	66.76	65.21	66.27
5912	AMEX	XLU	Tue, Jun 21, 2022	64.58	65.94	64.42	65.58
5911	AMEX	XLU	Fri, Jun 17, 2022	65.58	66.04	64.33	64.35
5910	AMEX	XLU	Thu, Jun 16, 2022	65.94	65.94	64.96	65.48
5909	AMEX	XLU	Wed, Jun 15, 2022	66.93	67.79	65.96	66.77
5908	AMEX	XLU	Tue, Jun 14, 2022	68.14	68.39	65.59	66.34
5907	AMEX	XLU	Mon, Jun 13, 2022	70.43	70.59	67.73	68.06
5906	AMEX	XLU	Fri, Jun 10, 2022	71.18	71.98	70.74	71.34
5905	AMEX	XLU	Thu, Jun 9, 2022	73.62	73.98	71.84	71.89
5904	AMEX	XLU	Wed, Jun 8, 2022	74.80	74.80	73.55	73.66
5903	AMEX	XLU	Tue, Jun 7, 2022	74.49	75.20	74.03	75.13
5902	AMEX	XLU	Mon, Jun 6, 2022	75.02	75.26	74.59	74.68
5901	AMEX	XLU	Fri, Jun 3, 2022	74.40	74.81	74.21	74.35
5900	AMEX	XLU	Thu, Jun 2, 2022	74.57	74.78	73.06	74.71
5899	AMEX	XLU	Wed, Jun 1, 2022	74.60	74.60	73.53	74.21
5898	AMEX	XLU	Tue, May 31, 2022	74.67	74.95	74.01	74.33
5897	AMEX	XLU	Fri, May 27, 2022	74.15	75.37	73.83	75.37
5896	AMEX	XLU	Thu, May 26, 2022	74.46	74.75	74.15	74.21
5895	AMEX	XLU	Wed, May 25, 2022	74.13	74.24	73.52	74.00
5894	AMEX	XLU	Tue, May 24, 2022	72.74	74.19	72.19	74.05
5893	AMEX	XLU	Mon, May 23, 2022	72.56	72.93	71.88	72.60
5892	AMEX	XLU	Fri, May 20, 2022	71.73	71.95	70.75	71.74
5891	AMEX	XLU	Thu, May 19, 2022	71.36	71.86	70.53	71.54
5890	AMEX	XLU	Wed, May 18, 2022	72.51	72.66	71.50	71.69
5889	AMEX	XLU	Tue, May 17, 2022	71.99	72.40	70.88	72.39
5888	AMEX	XLU	Mon, May 16, 2022	71.46	71.96	71.16	71.65
5887	AMEX	XLU	Fri, May 13, 2022	71.21	71.54	70.29	71.43
5886	AMEX	XLU	Thu, May 12, 2022	71.23	71.41	69.84	70.59
5885	AMEX	XLU	Wed, May 11, 2022	70.75	72.50	70.69	71.31
5884	AMEX	XLU	Tue, May 10, 2022	71.77	72.75	69.96	70.80
5883	AMEX	XLU	Mon, May 9, 2022	71.77	72.40	71.07	71.67
5882	AMEX	XLU	Fri, May 6, 2022	71.22	72.44	71.20	72.21
5881	AMEX	XLU	Thu, May 5, 2022	71.90	72.50	71.00	71.64
5880	AMEX	XLU	Wed, May 4, 2022	71.24	72.51	70.94	72.38
5879	AMEX	XLU	Tue, May 3, 2022	70.79	71.96	70.48	70.80
5878	AMEX	XLU	Mon, May 2, 2022	71.60	71.93	69.64	70.53
5877	AMEX	XLU	Fri, Apr 29, 2022	73.14	73.27	71.15	71.26
5876	AMEX	XLU	Thu, Apr 28, 2022	73.00	73.72	72.62	73.46
5875	AMEX	XLU	Wed, Apr 27, 2022	73.05	73.73	72.41	72.65
5874	AMEX	XLU	Tue, Apr 26, 2022	73.48	74.39	72.97	73.00
5873	AMEX	XLU	Mon, Apr 25, 2022	74.51	74.55	72.52	73.74
5872	AMEX	XLU	Fri, Apr 22, 2022	75.42	75.50	74.20	74.25
5871	AMEX	XLU	Thu, Apr 21, 2022	76.54	76.76	75.46	75.52
5870	AMEX	XLU	Wed, Apr 20, 2022	76.98	77.17	76.56	76.79
5869	AMEX	XLU	Tue, Apr 19, 2022	75.90	76.32	75.68	76.17
5868	AMEX	XLU	Mon, Apr 18, 2022	76.18	76.61	75.32	75.68
5867	AMEX	XLU	Thu, Apr 14, 2022	76.20	76.60	75.98	76.09
5866	AMEX	XLU	Wed, Apr 13, 2022	76.21	76.41	75.55	76.05
5865	AMEX	XLU	Tue, Apr 12, 2022	75.70	76.60	75.43	76.20
5864	AMEX	XLU	Mon, Apr 11, 2022	77.01	77.12	75.80	75.91
5863	AMEX	XLU	Fri, Apr 8, 2022	76.98	77.23	76.31	76.96
5862	AMEX	XLU	Thu, Apr 7, 2022	76.86	76.89	76.00	76.70
5861	AMEX	XLU	Wed, Apr 6, 2022	75.63	76.94	75.29	76.89
5860	AMEX	XLU	Tue, Apr 5, 2022	74.95	76.25	74.94	75.39
5859	AMEX	XLU	Mon, Apr 4, 2022	75.19	75.19	74.15	74.92
5858	AMEX	XLU	Fri, Apr 1, 2022	74.40	75.55	73.96	75.50
5857	AMEX	XLU	Thu, Mar 31, 2022	74.49	75.14	74.42	74.46
5856	AMEX	XLU	Wed, Mar 30, 2022	74.00	74.56	73.78	74.54
5855	AMEX	XLU	Tue, Mar 29, 2022	73.22	73.93	73.09	73.93
5854	AMEX	XLU	Mon, Mar 28, 2022	72.85	73.25	72.42	73.25
5853	AMEX	XLU	Fri, Mar 25, 2022	72.00	72.81	71.83	72.78
5852	AMEX	XLU	Thu, Mar 24, 2022	71.16	71.83	71.02	71.74
5851	AMEX	XLU	Wed, Mar 23, 2022	70.84	71.42	70.49	71.01
5850	AMEX	XLU	Tue, Mar 22, 2022	71.08	71.08	70.35	70.91
5849	AMEX	XLU	Mon, Mar 21, 2022	70.44	71.14	70.42	70.81
5848	AMEX	XLU	Fri, Mar 18, 2022	71.42	71.74	70.65	70.34
5847	AMEX	XLU	Thu, Mar 17, 2022	71.16	71.93	71.02	71.42
5846	AMEX	XLU	Wed, Mar 16, 2022	71.16	71.47	70.11	71.12
5845	AMEX	XLU	Tue, Mar 15, 2022	71.03	71.40	70.62	71.25
5844	AMEX	XLU	Mon, Mar 14, 2022	70.88	71.24	69.99	70.35
5843	AMEX	XLU	Fri, Mar 11, 2022	70.78	71.25	70.36	70.43
5842	AMEX	XLU	Thu, Mar 10, 2022	69.67	70.81	69.62	70.67
5841	AMEX	XLU	Wed, Mar 9, 2022	71.21	71.31	70.07	70.20
5840	AMEX	XLU	Tue, Mar 8, 2022	72.00	72.37	70.67	70.70
5839	AMEX	XLU	Mon, Mar 7, 2022	71.05	71.97	70.45	71.81
5838	AMEX	XLU	Fri, Mar 4, 2022	69.18	70.95	69.04	70.89
5837	AMEX	XLU	Thu, Mar 3, 2022	68.43	69.70	68.37	69.36
5836	AMEX	XLU	Wed, Mar 2, 2022	67.37	68.41	67.34	68.16
5835	AMEX	XLU	Tue, Mar 1, 2022	67.79	68.38	66.84	67.34
5834	AMEX	XLU	Mon, Feb 28, 2022	67.17	68.03	67.09	67.93
5833	AMEX	XLU	Fri, Feb 25, 2022	66.13	67.66	65.98	67.58
5832	AMEX	XLU	Thu, Feb 24, 2022	64.61	65.68	64.28	65.55
5831	AMEX	XLU	Wed, Feb 23, 2022	66.27	66.47	64.96	65.03
5830	AMEX	XLU	Tue, Feb 22, 2022	66.46	66.62	65.70	66.15
5829	AMEX	XLU	Fri, Feb 18, 2022	66.12	66.77	65.92	66.22
5828	AMEX	XLU	Thu, Feb 17, 2022	66.00	66.66	65.53	66.34
5827	AMEX	XLU	Wed, Feb 16, 2022	66.24	66.59	65.65	66.30
5826	AMEX	XLU	Tue, Feb 15, 2022	66.87	67.13	65.85	66.15
5825	AMEX	XLU	Mon, Feb 14, 2022	67.25	67.36	65.82	66.46
5824	AMEX	XLU	Fri, Feb 11, 2022	67.28	67.78	66.74	67.03
5823	AMEX	XLU	Thu, Feb 10, 2022	68.05	68.38	66.85	66.99
5822	AMEX	XLU	Wed, Feb 9, 2022	68.92	69.08	68.52	68.73
5821	AMEX	XLU	Tue, Feb 8, 2022	68.66	68.88	68.26	68.43
5820	AMEX	XLU	Mon, Feb 7, 2022	68.36	68.66	67.96	68.38
5819	AMEX	XLU	Fri, Feb 4, 2022	68.43	69.09	67.79	68.48
5818	AMEX	XLU	Thu, Feb 3, 2022	69.14	69.46	68.84	69.03
5817	AMEX	XLU	Wed, Feb 2, 2022	68.28	69.44	68.16	69.34
5816	AMEX	XLU	Tue, Feb 1, 2022	69.06	69.43	67.70	68.33
5815	AMEX	XLU	Mon, Jan 31, 2022	67.56	69.31	67.42	69.25
5814	AMEX	XLU	Fri, Jan 28, 2022	66.97	68.02	66.46	67.96
5813	AMEX	XLU	Thu, Jan 27, 2022	67.18	67.99	66.82	67.15
5812	AMEX	XLU	Wed, Jan 26, 2022	67.24	67.97	66.19	66.56
5811	AMEX	XLU	Tue, Jan 25, 2022	67.12	67.92	66.80	67.11
5810	AMEX	XLU	Mon, Jan 24, 2022	68.76	68.98	66.43	68.18
5809	AMEX	XLU	Fri, Jan 21, 2022	69.31	69.67	68.71	68.84
5808	AMEX	XLU	Thu, Jan 20, 2022	69.09	69.97	68.89	68.97
5807	AMEX	XLU	Wed, Jan 19, 2022	68.59	69.49	68.57	68.88
5806	AMEX	XLU	Tue, Jan 18, 2022	68.89	69.01	68.03	68.57
5805	AMEX	XLU	Fri, Jan 14, 2022	69.88	70.01	69.05	69.40
5804	AMEX	XLU	Thu, Jan 13, 2022	69.51	70.15	69.47	69.88
5803	AMEX	XLU	Wed, Jan 12, 2022	69.10	69.72	68.90	69.54
5802	AMEX	XLU	Tue, Jan 11, 2022	69.89	70.15	68.86	69.32
5801	AMEX	XLU	Mon, Jan 10, 2022	70.35	70.45	69.61	69.95
5800	AMEX	XLU	Fri, Jan 7, 2022	69.73	70.75	69.30	70.41
5799	AMEX	XLU	Thu, Jan 6, 2022	70.61	70.90	69.80	69.88
5798	AMEX	XLU	Wed, Jan 5, 2022	70.60	71.41	70.54	70.61
5797	AMEX	XLU	Tue, Jan 4, 2022	70.87	71.56	70.63	70.65
5796	AMEX	XLU	Mon, Jan 3, 2022	71.55	71.57	70.06	70.87
5795	AMEX	XLU	Fri, Dec 31, 2021	71.18	71.83	71.04	71.58
5794	AMEX	XLU	Thu, Dec 30, 2021	71.26	71.40	70.81	71.33
5793	AMEX	XLU	Wed, Dec 29, 2021	70.77	71.18	70.65	71.07
5792	AMEX	XLU	Tue, Dec 28, 2021	70.16	70.71	70.11	70.69
5791	AMEX	XLU	Mon, Dec 27, 2021	69.75	70.06	69.54	70.06
5790	AMEX	XLU	Thu, Dec 23, 2021	69.77	70.08	69.65	69.72
5789	AMEX	XLU	Wed, Dec 22, 2021	69.32	69.83	69.22	69.73
5788	AMEX	XLU	Tue, Dec 21, 2021	69.75	70.21	69.06	69.43
5787	AMEX	XLU	Mon, Dec 20, 2021	68.80	69.60	68.24	69.53
5786	AMEX	XLU	Fri, Dec 17, 2021	70.81	71.16	69.86	69.46
5785	AMEX	XLU	Thu, Dec 16, 2021	70.65	71.51	70.59	71.08
5784	AMEX	XLU	Wed, Dec 15, 2021	69.50	70.78	69.50	70.72
5783	AMEX	XLU	Tue, Dec 14, 2021	69.99	70.13	69.25	69.58
5782	AMEX	XLU	Mon, Dec 13, 2021	69.08	70.34	69.08	70.00
5781	AMEX	XLU	Fri, Dec 10, 2021	69.06	69.48	68.79	69.15
5780	AMEX	XLU	Thu, Dec 9, 2021	69.03	69.17	68.31	68.78
5779	AMEX	XLU	Wed, Dec 8, 2021	69.00	69.34	68.50	68.87
5778	AMEX	XLU	Tue, Dec 7, 2021	68.44	69.11	68.26	68.94
5777	AMEX	XLU	Mon, Dec 6, 2021	67.84	69.14	67.81	68.43
5776	AMEX	XLU	Fri, Dec 3, 2021	67.06	67.42	66.09	67.40
5775	AMEX	XLU	Thu, Dec 2, 2021	66.05	67.35	66.05	66.73
5774	AMEX	XLU	Wed, Dec 1, 2021	66.21	67.48	65.85	65.89
5773	AMEX	XLU	Tue, Nov 30, 2021	67.43	67.44	65.71	65.77
5772	AMEX	XLU	Mon, Nov 29, 2021	67.28	67.94	66.74	67.75
5771	AMEX	XLU	Fri, Nov 26, 2021	67.34	67.78	66.59	66.76
5770	AMEX	XLU	Wed, Nov 24, 2021	67.75	67.96	67.40	67.82
5769	AMEX	XLU	Tue, Nov 23, 2021	67.70	68.18	67.37	67.78
5768	AMEX	XLU	Mon, Nov 22, 2021	67.25	68.07	67.07	67.71
5767	AMEX	XLU	Fri, Nov 19, 2021	67.01	67.45	66.83	67.30
5766	AMEX	XLU	Thu, Nov 18, 2021	67.16	67.29	66.70	66.92
5765	AMEX	XLU	Wed, Nov 17, 2021	67.05	67.37	66.71	67.27
5764	AMEX	XLU	Tue, Nov 16, 2021	67.56	67.69	67.17	67.21
5763	AMEX	XLU	Mon, Nov 15, 2021	66.94	67.56	66.80	67.53
5762	AMEX	XLU	Fri, Nov 12, 2021	66.67	66.83	66.36	66.65
5761	AMEX	XLU	Thu, Nov 11, 2021	67.06	67.09	66.34	66.69
5760	AMEX	XLU	Wed, Nov 10, 2021	66.61	67.16	66.57	67.10
5759	AMEX	XLU	Tue, Nov 9, 2021	66.34	66.75	66.13	66.56
5758	AMEX	XLU	Mon, Nov 8, 2021	67.30	67.31	65.90	66.22
5757	AMEX	XLU	Fri, Nov 5, 2021	66.81	67.51	66.74	67.22
5756	AMEX	XLU	Thu, Nov 4, 2021	66.86	67.00	65.90	66.59
5755	AMEX	XLU	Wed, Nov 3, 2021	67.10	67.37	66.42	66.96
5754	AMEX	XLU	Tue, Nov 2, 2021	67.40	67.53	66.73	67.21
5753	AMEX	XLU	Mon, Nov 1, 2021	66.89	67.32	66.68	67.15
5752	AMEX	XLU	Fri, Oct 29, 2021	67.29	67.57	66.58	66.91
5751	AMEX	XLU	Thu, Oct 28, 2021	66.81	67.32	66.73	67.31
5750	AMEX	XLU	Wed, Oct 27, 2021	67.48	67.65	66.80	66.87
5749	AMEX	XLU	Tue, Oct 26, 2021	67.02	67.84	66.91	67.32
5748	AMEX	XLU	Mon, Oct 25, 2021	67.15	67.37	66.80	66.96
5747	AMEX	XLU	Fri, Oct 22, 2021	67.09	67.37	66.94	67.25
5746	AMEX	XLU	Thu, Oct 21, 2021	66.95	67.18	66.82	66.91
5745	AMEX	XLU	Wed, Oct 20, 2021	66.14	67.17	66.07	66.91
5744	AMEX	XLU	Tue, Oct 19, 2021	65.55	65.96	65.37	65.87
5743	AMEX	XLU	Mon, Oct 18, 2021	65.24	65.41	64.70	65.05
5742	AMEX	XLU	Fri, Oct 15, 2021	65.97	66.20	65.57	65.68
5741	AMEX	XLU	Thu, Oct 14, 2021	65.29	66.00	65.13	65.87
5740	AMEX	XLU	Wed, Oct 13, 2021	64.34	65.12	64.00	65.07
5739	AMEX	XLU	Tue, Oct 12, 2021	63.98	64.51	63.81	64.32
5738	AMEX	XLU	Mon, Oct 11, 2021	64.50	64.63	63.80	63.89
5737	AMEX	XLU	Fri, Oct 8, 2021	65.24	65.37	64.73	64.77
5736	AMEX	XLU	Thu, Oct 7, 2021	65.72	66.24	65.18	65.25
5735	AMEX	XLU	Wed, Oct 6, 2021	64.40	65.65	64.02	65.60
5734	AMEX	XLU	Tue, Oct 5, 2021	64.84	65.07	64.52	64.60
5733	AMEX	XLU	Mon, Oct 4, 2021	63.81	64.95	63.78	64.76
5732	AMEX	XLU	Fri, Oct 1, 2021	64.27	64.39	63.66	63.88
5731	AMEX	XLU	Thu, Sep 30, 2021	64.63	64.67	63.79	63.88
5730	AMEX	XLU	Wed, Sep 29, 2021	63.75	64.84	63.58	64.39
5729	AMEX	XLU	Tue, Sep 28, 2021	64.31	64.41	63.37	63.56
5728	AMEX	XLU	Mon, Sep 27, 2021	65.03	65.69	64.28	64.37
5727	AMEX	XLU	Fri, Sep 24, 2021	65.20	65.63	64.98	65.14
5726	AMEX	XLU	Thu, Sep 23, 2021	65.56	66.05	65.15	65.21
5725	AMEX	XLU	Wed, Sep 22, 2021	65.84	66.09	65.31	65.56
5724	AMEX	XLU	Tue, Sep 21, 2021	65.97	66.42	65.56	65.60
5723	AMEX	XLU	Mon, Sep 20, 2021	65.76	66.36	65.06	65.78
5722	AMEX	XLU	Fri, Sep 17, 2021	67.30	67.66	66.34	65.90
5721	AMEX	XLU	Thu, Sep 16, 2021	68.00	68.28	67.34	67.44
5720	AMEX	XLU	Wed, Sep 15, 2021	68.00	68.46	67.63	68.01
5719	AMEX	XLU	Tue, Sep 14, 2021	68.55	68.77	67.93	68.10
5718	AMEX	XLU	Mon, Sep 13, 2021	69.03	69.11	68.13	68.33
5717	AMEX	XLU	Fri, Sep 10, 2021	69.37	69.45	68.43	68.45
5716	AMEX	XLU	Thu, Sep 9, 2021	69.58	69.83	69.37	69.42
5715	AMEX	XLU	Wed, Sep 8, 2021	68.53	69.99	68.37	69.80
5714	AMEX	XLU	Tue, Sep 7, 2021	69.43	69.44	68.45	68.57
5713	AMEX	XLU	Fri, Sep 3, 2021	69.86	69.96	69.32	69.49
5712	AMEX	XLU	Thu, Sep 2, 2021	69.59	70.07	69.52	70.07
5711	AMEX	XLU	Wed, Sep 1, 2021	68.73	69.67	68.64	69.44
5710	AMEX	XLU	Tue, Aug 31, 2021	68.59	68.93	68.25	68.54
5709	AMEX	XLU	Mon, Aug 30, 2021	68.50	68.82	68.27	68.62
5708	AMEX	XLU	Fri, Aug 27, 2021	68.61	68.84	68.39	68.52
5707	AMEX	XLU	Thu, Aug 26, 2021	68.71	68.74	68.39	68.54
5706	AMEX	XLU	Wed, Aug 25, 2021	68.57	68.93	68.18	68.71
5705	AMEX	XLU	Tue, Aug 24, 2021	69.00	69.06	68.12	68.58
5704	AMEX	XLU	Mon, Aug 23, 2021	69.88	69.90	68.90	69.03
5703	AMEX	XLU	Fri, Aug 20, 2021	68.95	69.98	68.59	69.93
5702	AMEX	XLU	Thu, Aug 19, 2021	68.82	69.63	68.75	69.07
5701	AMEX	XLU	Wed, Aug 18, 2021	69.13	69.28	68.56	68.79
5700	AMEX	XLU	Tue, Aug 17, 2021	68.91	69.15	68.45	69.14
5699	AMEX	XLU	Mon, Aug 16, 2021	68.68	69.59	68.61	69.10
5698	AMEX	XLU	Fri, Aug 13, 2021	68.34	68.76	68.20	68.68
5697	AMEX	XLU	Thu, Aug 12, 2021	68.01	68.44	67.98	68.20
5696	AMEX	XLU	Wed, Aug 11, 2021	67.65	68.44	67.65	68.13
5695	AMEX	XLU	Tue, Aug 10, 2021	67.49	67.73	67.19	67.50
5694	AMEX	XLU	Mon, Aug 9, 2021	67.50	67.68	67.06	67.43
5693	AMEX	XLU	Fri, Aug 6, 2021	67.42	67.94	67.26	67.45
5692	AMEX	XLU	Thu, Aug 5, 2021	66.85	67.58	66.68	67.49
5691	AMEX	XLU	Wed, Aug 4, 2021	66.59	66.84	65.93	66.76
5690	AMEX	XLU	Tue, Aug 3, 2021	66.58	67.17	66.27	66.86
5689	AMEX	XLU	Mon, Aug 2, 2021	66.12	66.72	66.04	66.48
5688	AMEX	XLU	Fri, Jul 30, 2021	66.49	67.05	65.82	65.97
5687	AMEX	XLU	Thu, Jul 29, 2021	66.47	66.72	66.15	66.53
5686	AMEX	XLU	Wed, Jul 28, 2021	66.83	66.95	65.86	66.35
5685	AMEX	XLU	Tue, Jul 27, 2021	65.68	66.98	65.30	66.86
5684	AMEX	XLU	Mon, Jul 26, 2021	65.58	65.93	65.27	65.73
5683	AMEX	XLU	Fri, Jul 23, 2021	65.04	65.77	64.92	65.71
5682	AMEX	XLU	Thu, Jul 22, 2021	64.85	65.17	64.67	64.88
5681	AMEX	XLU	Wed, Jul 21, 2021	65.54	65.69	64.73	64.78
5680	AMEX	XLU	Tue, Jul 20, 2021	65.28	66.16	65.28	65.50
5679	AMEX	XLU	Mon, Jul 19, 2021	66.00	66.53	64.48	65.22
5678	AMEX	XLU	Fri, Jul 16, 2021	65.68	66.61	65.61	66.27
5677	AMEX	XLU	Thu, Jul 15, 2021	64.66	65.66	64.64	65.61
5676	AMEX	XLU	Wed, Jul 14, 2021	64.34	65.16	64.04	64.88
5675	AMEX	XLU	Tue, Jul 13, 2021	64.70	64.91	64.09	64.32
5674	AMEX	XLU	Mon, Jul 12, 2021	64.53	64.87	64.22	64.81
5673	AMEX	XLU	Fri, Jul 9, 2021	64.61	64.78	64.07	64.60
5672	AMEX	XLU	Thu, Jul 8, 2021	64.35	64.91	64.25	64.52
5671	AMEX	XLU	Wed, Jul 7, 2021	64.32	64.72	63.96	64.71
5670	AMEX	XLU	Tue, Jul 6, 2021	64.01	64.33	63.28	64.29
5669	AMEX	XLU	Fri, Jul 2, 2021	64.09	64.09	63.70	64.02
5668	AMEX	XLU	Thu, Jul 1, 2021	63.35	64.14	63.10	63.92
5667	AMEX	XLU	Wed, Jun 30, 2021	63.30	63.54	62.99	63.23
5666	AMEX	XLU	Tue, Jun 29, 2021	64.19	64.57	63.16	63.35
5665	AMEX	XLU	Mon, Jun 28, 2021	64.24	64.71	64.15	64.39
5664	AMEX	XLU	Fri, Jun 25, 2021	63.33	64.03	63.26	63.98
5663	AMEX	XLU	Thu, Jun 24, 2021	63.44	63.46	63.02	63.30
5662	AMEX	XLU	Wed, Jun 23, 2021	64.00	64.00	63.17	63.36
5661	AMEX	XLU	Tue, Jun 22, 2021	64.43	64.62	64.01	64.04
5660	AMEX	XLU	Mon, Jun 21, 2021	63.81	64.59	63.45	64.43
5659	AMEX	XLU	Fri, Jun 18, 2021	65.43	65.48	64.00	63.61
5658	AMEX	XLU	Thu, Jun 17, 2021	65.40	66.17	65.21	65.81
5657	AMEX	XLU	Wed, Jun 16, 2021	66.62	66.86	65.42	65.45
5656	AMEX	XLU	Tue, Jun 15, 2021	66.33	66.81	66.14	66.45
5655	AMEX	XLU	Mon, Jun 14, 2021	66.12	66.42	65.85	66.25
5654	AMEX	XLU	Fri, Jun 11, 2021	65.96	66.16	65.65	66.11
5653	AMEX	XLU	Thu, Jun 10, 2021	65.58	66.03	65.42	65.96
5652	AMEX	XLU	Wed, Jun 9, 2021	65.11	65.65	64.97	65.53
5651	AMEX	XLU	Tue, Jun 8, 2021	65.65	65.70	64.67	64.95
5650	AMEX	XLU	Mon, Jun 7, 2021	65.45	65.61	65.34	65.51
5649	AMEX	XLU	Fri, Jun 4, 2021	65.66	65.76	65.31	65.39
5648	AMEX	XLU	Thu, Jun 3, 2021	64.80	65.70	64.58	65.49
5647	AMEX	XLU	Wed, Jun 2, 2021	64.86	65.46	64.60	65.10
5646	AMEX	XLU	Tue, Jun 1, 2021	65.31	65.46	64.61	64.76
5645	AMEX	XLU	Fri, May 28, 2021	65.20	65.40	64.96	65.16
5644	AMEX	XLU	Thu, May 27, 2021	65.48	65.48	64.79	64.81
5643	AMEX	XLU	Wed, May 26, 2021	65.28	65.53	65.06	65.25
5642	AMEX	XLU	Tue, May 25, 2021	66.11	66.11	65.09	65.24
5641	AMEX	XLU	Mon, May 24, 2021	66.48	66.59	66.00	66.04
5640	AMEX	XLU	Fri, May 21, 2021	65.98	66.41	65.70	66.16
5639	AMEX	XLU	Thu, May 20, 2021	65.37	66.22	65.35	65.82
5638	AMEX	XLU	Wed, May 19, 2021	65.05	65.31	64.49	65.25
5637	AMEX	XLU	Tue, May 18, 2021	65.23	65.58	65.06	65.36
5636	AMEX	XLU	Mon, May 17, 2021	65.88	66.26	65.27	65.37
5635	AMEX	XLU	Fri, May 14, 2021	65.75	66.33	65.75	65.91
5634	AMEX	XLU	Thu, May 13, 2021	64.42	65.98	64.37	65.59
5633	AMEX	XLU	Wed, May 12, 2021	65.82	65.82	64.32	64.35
5632	AMEX	XLU	Tue, May 11, 2021	66.64	66.73	65.43	65.89
5631	AMEX	XLU	Mon, May 10, 2021	66.18	67.38	66.18	66.71
5630	AMEX	XLU	Fri, May 7, 2021	65.80	66.54	65.78	66.04
5629	AMEX	XLU	Thu, May 6, 2021	65.52	65.90	65.08	65.84
5628	AMEX	XLU	Wed, May 5, 2021	66.46	65.39	64.97	65.34
5627	AMEX	XLU	Tue, May 4, 2021	66.64	66.76	66.02	66.46
5626	AMEX	XLU	Mon, May 3, 2021	66.87	67.33	66.60	66.71
5625	AMEX	XLU	Fri, Apr 30, 2021	66.34	66.74	65.95	66.72
5624	AMEX	XLU	Thu, Apr 29, 2021	65.60	66.24	65.60	66.20
5623	AMEX	XLU	Wed, Apr 28, 2021	65.72	65.90	65.29	65.60
5622	AMEX	XLU	Tue, Apr 27, 2021	66.10	66.13	65.58	65.69
5621	AMEX	XLU	Mon, Apr 26, 2021	66.61	66.65	66.00	66.20
5620	AMEX	XLU	Fri, Apr 23, 2021	66.70	66.92	66.41	66.58
5619	AMEX	XLU	Thu, Apr 22, 2021	67.10	67.33	66.61	66.67
5618	AMEX	XLU	Wed, Apr 21, 2021	67.79	68.05	66.90	67.15
5617	AMEX	XLU	Tue, Apr 20, 2021	66.87	67.89	66.83	67.72
5616	AMEX	XLU	Mon, Apr 19, 2021	67.25	67.36	66.71	66.87
5615	AMEX	XLU	Fri, Apr 16, 2021	66.92	67.47	66.78	67.21
5614	AMEX	XLU	Thu, Apr 15, 2021	65.95	66.70	65.91	66.67
5613	AMEX	XLU	Wed, Apr 14, 2021	65.49	65.94	65.32	65.94
5612	AMEX	XLU	Tue, Apr 13, 2021	64.62	65.77	64.50	65.65
5611	AMEX	XLU	Mon, Apr 12, 2021	64.83	65.34	64.66	64.88
5610	AMEX	XLU	Fri, Apr 9, 2021	64.95	65.23	64.69	64.82
5609	AMEX	XLU	Thu, Apr 8, 2021	65.11	65.31	64.75	64.89
5608	AMEX	XLU	Wed, Apr 7, 2021	64.97	65.29	64.61	64.94
5607	AMEX	XLU	Tue, Apr 6, 2021	64.61	65.03	64.14	65.02
5606	AMEX	XLU	Mon, Apr 5, 2021	64.21	65.09	64.15	64.68
5605	AMEX	XLU	Thu, Apr 1, 2021	63.94	64.09	63.55	63.98
5604	AMEX	XLU	Wed, Mar 31, 2021	63.60	64.16	63.47	64.04
5603	AMEX	XLU	Tue, Mar 30, 2021	63.95	63.95	63.10	63.57
5602	AMEX	XLU	Mon, Mar 29, 2021	63.34	64.45	63.31	64.15
5601	AMEX	XLU	Fri, Mar 26, 2021	63.25	63.53	62.64	63.47
5600	AMEX	XLU	Thu, Mar 25, 2021	62.79	63.47	62.51	63.26
5599	AMEX	XLU	Wed, Mar 24, 2021	62.37	63.04	62.15	62.59
5598	AMEX	XLU	Tue, Mar 23, 2021	61.63	62.81	61.50	62.57
5597	AMEX	XLU	Mon, Mar 22, 2021	61.60	61.93	61.21	61.65
5596	AMEX	XLU	Fri, Mar 19, 2021	62.05	62.74	61.39	61.74
5595	AMEX	XLU	Thu, Mar 18, 2021	62.20	62.45	61.60	62.03
5594	AMEX	XLU	Wed, Mar 17, 2021	63.24	63.25	62.20	62.26
5593	AMEX	XLU	Tue, Mar 16, 2021	63.06	63.45	62.89	63.29
5592	AMEX	XLU	Mon, Mar 15, 2021	62.50	63.37	62.50	63.21
5591	AMEX	XLU	Fri, Mar 12, 2021	61.85	62.60	61.56	62.41
5590	AMEX	XLU	Thu, Mar 11, 2021	61.63	62.36	61.55	61.58
5589	AMEX	XLU	Wed, Mar 10, 2021	61.30	61.93	61.13	61.74
5588	AMEX	XLU	Tue, Mar 9, 2021	60.85	61.52	60.77	61.32
5587	AMEX	XLU	Mon, Mar 8, 2021	59.85	61.05	59.69	60.52
5586	AMEX	XLU	Fri, Mar 5, 2021	58.97	59.96	58.45	59.68
5585	AMEX	XLU	Thu, Mar 4, 2021	58.81	59.82	58.40	58.72
5584	AMEX	XLU	Wed, Mar 3, 2021	59.38	59.38	58.27	58.77
5583	AMEX	XLU	Tue, Mar 2, 2021	59.74	59.90	59.14	59.47
5582	AMEX	XLU	Mon, Mar 1, 2021	59.10	60.32	59.09	59.65
5581	AMEX	XLU	Fri, Feb 26, 2021	59.66	60.03	58.34	58.36
5580	AMEX	XLU	Thu, Feb 25, 2021	59.88	60.17	59.17	59.46
5579	AMEX	XLU	Wed, Feb 24, 2021	60.56	60.67	59.94	60.00
5578	AMEX	XLU	Tue, Feb 23, 2021	60.45	60.92	60.14	60.71
5577	AMEX	XLU	Mon, Feb 22, 2021	61.24	61.31	59.64	60.21
5576	AMEX	XLU	Fri, Feb 19, 2021	62.35	62.38	61.36	61.41
5575	AMEX	XLU	Thu, Feb 18, 2021	61.87	62.61	61.87	62.34
5574	AMEX	XLU	Wed, Feb 17, 2021	61.99	62.08	61.55	61.97
5573	AMEX	XLU	Tue, Feb 16, 2021	62.55	62.63	61.83	61.92
5572	AMEX	XLU	Fri, Feb 12, 2021	62.89	63.18	62.29	62.62
5571	AMEX	XLU	Thu, Feb 11, 2021	63.41	63.62	62.98	63.08
5570	AMEX	XLU	Wed, Feb 10, 2021	63.56	63.70	63.01	63.44
5569	AMEX	XLU	Tue, Feb 9, 2021	63.21	63.42	62.67	63.19
5568	AMEX	XLU	Mon, Feb 8, 2021	63.73	63.75	62.86	63.10
5567	AMEX	XLU	Fri, Feb 5, 2021	63.53	63.94	63.27	63.59
5566	AMEX	XLU	Thu, Feb 4, 2021	62.73	63.34	62.55	63.25
5565	AMEX	XLU	Wed, Feb 3, 2021	62.89	63.18	62.62	62.76
5564	AMEX	XLU	Tue, Feb 2, 2021	62.66	63.93	62.40	62.96
5563	AMEX	XLU	Mon, Feb 1, 2021	62.55	63.01	61.93	62.45
5562	AMEX	XLU	Fri, Jan 29, 2021	62.17	62.78	61.76	62.15
5561	AMEX	XLU	Thu, Jan 28, 2021	61.96	63.44	61.80	62.49
5560	AMEX	XLU	Wed, Jan 27, 2021	62.95	63.42	61.47	61.75
5559	AMEX	XLU	Tue, Jan 26, 2021	64.01	64.08	63.20	63.46
5558	AMEX	XLU	Mon, Jan 25, 2021	62.62	64.19	62.55	64.10
5557	AMEX	XLU	Fri, Jan 22, 2021	62.57	63.05	62.33	62.84
5556	AMEX	XLU	Thu, Jan 21, 2021	62.97	63.10	62.64	62.75
5555	AMEX	XLU	Wed, Jan 20, 2021	62.73	63.40	62.36	63.12
5554	AMEX	XLU	Tue, Jan 19, 2021	63.33	63.39	62.66	62.75
5553	AMEX	XLU	Fri, Jan 15, 2021	62.25	63.18	62.02	62.99
5552	AMEX	XLU	Thu, Jan 14, 2021	62.64	62.69	62.02	62.38
5551	AMEX	XLU	Wed, Jan 13, 2021	61.61	62.82	61.50	62.62
5550	AMEX	XLU	Tue, Jan 12, 2021	61.65	61.86	60.68	61.42
5549	AMEX	XLU	Mon, Jan 11, 2021	62.10	62.35	61.29	61.75
5548	AMEX	XLU	Fri, Jan 8, 2021	61.89	62.46	61.78	62.33
5547	AMEX	XLU	Thu, Jan 7, 2021	62.97	63.09	61.75	61.81
5546	AMEX	XLU	Wed, Jan 6, 2021	61.46	63.04	61.32	62.63
5545	AMEX	XLU	Tue, Jan 5, 2021	61.25	61.43	60.61	61.11
5544	AMEX	XLU	Mon, Jan 4, 2021	62.81	62.81	60.77	61.12
5543	AMEX	XLU	Thu, Dec 31, 2020	61.79	62.79	61.63	62.70
5542	AMEX	XLU	Wed, Dec 30, 2020	61.51	61.98	61.41	61.78
5541	AMEX	XLU	Tue, Dec 29, 2020	61.63	61.92	61.30	61.47
5540	AMEX	XLU	Mon, Dec 28, 2020	61.53	61.88	61.25	61.48
5539	AMEX	XLU	Thu, Dec 24, 2020	60.91	61.24	60.58	61.21
5538	AMEX	XLU	Wed, Dec 23, 2020	61.19	61.67	60.77	60.78
5537	AMEX	XLU	Tue, Dec 22, 2020	61.00	61.16	60.72	60.90
5536	AMEX	XLU	Mon, Dec 21, 2020	61.28	61.28	60.32	61.02
5535	AMEX	XLU	Fri, Dec 18, 2020	62.84	63.07	61.99	61.77
5534	AMEX	XLU	Thu, Dec 17, 2020	62.63	63.29	62.62	62.83
5533	AMEX	XLU	Wed, Dec 16, 2020	63.26	63.58	62.33	62.41
5532	AMEX	XLU	Tue, Dec 15, 2020	62.21	63.30	61.90	63.14
5531	AMEX	XLU	Mon, Dec 14, 2020	62.68	63.20	61.86	61.92
5530	AMEX	XLU	Fri, Dec 11, 2020	61.88	62.32	61.82	62.24
5529	AMEX	XLU	Thu, Dec 10, 2020	62.43	62.63	61.85	62.14
5528	AMEX	XLU	Wed, Dec 9, 2020	62.62	62.72	62.04	62.46
5527	AMEX	XLU	Tue, Dec 8, 2020	62.35	62.98	62.09	62.57
5526	AMEX	XLU	Mon, Dec 7, 2020	62.20	63.07	62.19	62.76
5525	AMEX	XLU	Fri, Dec 4, 2020	63.10	63.25	62.06	62.41
5524	AMEX	XLU	Thu, Dec 3, 2020	63.60	63.66	62.87	63.04
5523	AMEX	XLU	Wed, Dec 2, 2020	62.98	63.73	62.58	63.70
5522	AMEX	XLU	Tue, Dec 1, 2020	63.31	64.17	63.24	63.28
5521	AMEX	XLU	Mon, Nov 30, 2020	63.58	63.62	62.59	62.84
5520	AMEX	XLU	Fri, Nov 27, 2020	64.38	64.44	63.50	63.76
5519	AMEX	XLU	Wed, Nov 25, 2020	64.15	64.42	63.59	64.40
5518	AMEX	XLU	Tue, Nov 24, 2020	64.06	64.39	63.74	64.23
5517	AMEX	XLU	Mon, Nov 23, 2020	63.79	63.91	63.26	63.55
5516	AMEX	XLU	Fri, Nov 20, 2020	63.42	63.98	63.22	63.54
5515	AMEX	XLU	Thu, Nov 19, 2020	64.10	64.15	63.08	63.53
5514	AMEX	XLU	Wed, Nov 18, 2020	65.79	65.87	64.15	64.17
5513	AMEX	XLU	Tue, Nov 17, 2020	66.33	66.65	65.35	65.45
5512	AMEX	XLU	Mon, Nov 16, 2020	66.91	66.95	65.97	66.76
5511	AMEX	XLU	Fri, Nov 13, 2020	65.76	66.27	65.64	66.09
5510	AMEX	XLU	Thu, Nov 12, 2020	66.12	66.27	64.93	65.44
5509	AMEX	XLU	Wed, Nov 11, 2020	66.60	67.10	66.25	66.51
5508	AMEX	XLU	Tue, Nov 10, 2020	65.67	66.45	65.40	66.26
5507	AMEX	XLU	Mon, Nov 9, 2020	65.99	67.93	65.26	65.32
5506	AMEX	XLU	Fri, Nov 6, 2020	64.31	64.88	63.96	64.13
5505	AMEX	XLU	Thu, Nov 5, 2020	64.37	65.45	64.22	64.27
5504	AMEX	XLU	Wed, Nov 4, 2020	64.29	65.29	63.63	63.70
5503	AMEX	XLU	Tue, Nov 3, 2020	64.55	65.37	64.29	64.67
5502	AMEX	XLU	Mon, Nov 2, 2020	63.23	63.84	62.60	63.75
5501	AMEX	XLU	Fri, Oct 30, 2020	62.62	63.01	61.78	62.38
5500	AMEX	XLU	Thu, Oct 29, 2020	62.57	63.74	61.76	62.97
5499	AMEX	XLU	Wed, Oct 28, 2020	63.78	64.60	62.67	62.80
5498	AMEX	XLU	Tue, Oct 27, 2020	64.85	65.34	64.37	64.68
5497	AMEX	XLU	Mon, Oct 26, 2020	64.25	64.85	63.83	64.73
5496	AMEX	XLU	Fri, Oct 23, 2020	64.89	65.00	64.39	64.75
5495	AMEX	XLU	Thu, Oct 22, 2020	63.76	64.68	63.58	64.57
5494	AMEX	XLU	Wed, Oct 21, 2020	63.70	64.09	63.49	63.67
5493	AMEX	XLU	Tue, Oct 20, 2020	63.72	64.19	63.48	63.84
5492	AMEX	XLU	Mon, Oct 19, 2020	63.97	64.31	63.28	63.46
5491	AMEX	XLU	Fri, Oct 16, 2020	63.40	64.24	63.33	64.00
5490	AMEX	XLU	Thu, Oct 15, 2020	62.76	63.67	62.60	63.32
5489	AMEX	XLU	Wed, Oct 14, 2020	63.52	63.79	63.03	63.36
5488	AMEX	XLU	Tue, Oct 13, 2020	63.44	63.61	62.73	63.44
5487	AMEX	XLU	Mon, Oct 12, 2020	63.52	64.31	63.36	63.88
5486	AMEX	XLU	Fri, Oct 9, 2020	63.84	63.87	63.05	63.48
5485	AMEX	XLU	Thu, Oct 8, 2020	62.62	63.59	62.58	63.49
5484	AMEX	XLU	Wed, Oct 7, 2020	62.29	62.61	61.89	62.35
5483	AMEX	XLU	Tue, Oct 6, 2020	61.49	62.67	61.22	61.97
5482	AMEX	XLU	Mon, Oct 5, 2020	60.85	61.62	60.44	61.45
5481	AMEX	XLU	Fri, Oct 2, 2020	59.50	61.00	59.37	60.69
5480	AMEX	XLU	Thu, Oct 1, 2020	59.53	60.13	59.41	59.98
5479	AMEX	XLU	Wed, Sep 30, 2020	59.22	59.67	58.88	59.38
5478	AMEX	XLU	Tue, Sep 29, 2020	59.05	59.45	58.58	58.85
5477	AMEX	XLU	Mon, Sep 28, 2020	58.98	59.46	58.77	58.87
5476	AMEX	XLU	Fri, Sep 25, 2020	57.52	58.78	57.31	58.72
5475	AMEX	XLU	Thu, Sep 24, 2020	57.07	58.18	56.72	57.77
5474	AMEX	XLU	Wed, Sep 23, 2020	58.09	58.19	57.08	57.13
5473	AMEX	XLU	Tue, Sep 22, 2020	57.69	58.41	57.65	58.02
5472	AMEX	XLU	Mon, Sep 21, 2020	57.60	57.93	56.91	57.66
5471	AMEX	XLU	Fri, Sep 18, 2020	59.56	59.60	58.39	58.02
5470	AMEX	XLU	Thu, Sep 17, 2020	59.68	59.90	59.10	59.57
5469	AMEX	XLU	Wed, Sep 16, 2020	59.93	60.48	59.67	60.06
5468	AMEX	XLU	Tue, Sep 15, 2020	60.35	61.03	59.82	60.14
5467	AMEX	XLU	Mon, Sep 14, 2020	59.22	60.05	59.16	59.74
5466	AMEX	XLU	Fri, Sep 11, 2020	58.92	59.12	58.47	58.93
5465	AMEX	XLU	Thu, Sep 10, 2020	59.59	59.66	58.72	58.79
5464	AMEX	XLU	Wed, Sep 9, 2020	59.48	60.59	59.42	59.82
5463	AMEX	XLU	Tue, Sep 8, 2020	59.43	59.50	58.48	59.04
5462	AMEX	XLU	Fri, Sep 4, 2020	59.83	60.17	58.60	59.37
5461	AMEX	XLU	Thu, Sep 3, 2020	60.41	61.04	59.15	59.71
5460	AMEX	XLU	Wed, Sep 2, 2020	58.70	60.66	58.46	60.39
5459	AMEX	XLU	Tue, Sep 1, 2020	59.06	59.10	58.34	58.57
5458	AMEX	XLU	Mon, Aug 31, 2020	58.98	59.61	58.97	59.25
5457	AMEX	XLU	Fri, Aug 28, 2020	59.02	59.13	58.46	59.07
5456	AMEX	XLU	Thu, Aug 27, 2020	58.88	59.32	58.54	58.90
5455	AMEX	XLU	Wed, Aug 26, 2020	59.16	59.20	58.49	58.71
5454	AMEX	XLU	Tue, Aug 25, 2020	60.05	60.06	59.17	59.37
5453	AMEX	XLU	Mon, Aug 24, 2020	59.59	59.96	59.04	59.94
5452	AMEX	XLU	Fri, Aug 21, 2020	59.37	59.53	58.82	59.42
5451	AMEX	XLU	Thu, Aug 20, 2020	59.61	59.91	59.16	59.32
5450	AMEX	XLU	Wed, Aug 19, 2020	60.18	60.21	59.73	59.85
5449	AMEX	XLU	Tue, Aug 18, 2020	60.26	60.50	59.72	60.03
5448	AMEX	XLU	Mon, Aug 17, 2020	60.43	60.83	60.07	60.30
5447	AMEX	XLU	Fri, Aug 14, 2020	60.78	60.86	60.22	60.38
5446	AMEX	XLU	Thu, Aug 13, 2020	60.76	61.04	60.44	60.91
5445	AMEX	XLU	Wed, Aug 12, 2020	60.32	61.42	60.30	61.01
5444	AMEX	XLU	Tue, Aug 11, 2020	61.54	61.66	59.98	60.14
5443	AMEX	XLU	Mon, Aug 10, 2020	61.69	61.95	61.27	61.47
5442	AMEX	XLU	Fri, Aug 7, 2020	60.16	61.73	60.15	61.49
5441	AMEX	XLU	Thu, Aug 6, 2020	59.99	60.50	59.68	60.40
5440	AMEX	XLU	Wed, Aug 5, 2020	60.96	61.00	59.81	60.05
5439	AMEX	XLU	Tue, Aug 4, 2020	60.13	61.10	59.98	60.83
5438	AMEX	XLU	Mon, Aug 3, 2020	60.79	60.80	59.85	60.17
5437	AMEX	XLU	Fri, Jul 31, 2020	60.57	60.99	59.98	60.83
5436	AMEX	XLU	Thu, Jul 30, 2020	60.29	60.74	59.99	60.73
5435	AMEX	XLU	Wed, Jul 29, 2020	60.56	60.89	60.28	60.73
5434	AMEX	XLU	Tue, Jul 28, 2020	59.40	60.96	59.35	60.45
5433	AMEX	XLU	Mon, Jul 27, 2020	60.30	60.34	59.12	59.55
5432	AMEX	XLU	Fri, Jul 24, 2020	60.80	61.42	59.94	60.28
5431	AMEX	XLU	Thu, Jul 23, 2020	60.59	61.11	60.32	60.68
5430	AMEX	XLU	Wed, Jul 22, 2020	59.42	60.83	58.84	60.61
5429	AMEX	XLU	Tue, Jul 21, 2020	59.57	60.38	59.38	59.69
5428	AMEX	XLU	Mon, Jul 20, 2020	60.00	60.17	59.32	59.42
5427	AMEX	XLU	Fri, Jul 17, 2020	59.20	60.37	59.15	60.21
5426	AMEX	XLU	Thu, Jul 16, 2020	58.19	59.04	58.04	58.88
5425	AMEX	XLU	Wed, Jul 15, 2020	58.92	59.35	58.03	58.14
5424	AMEX	XLU	Tue, Jul 14, 2020	57.84	58.71	57.77	58.37
5423	AMEX	XLU	Mon, Jul 13, 2020	57.77	58.40	57.56	57.83
5422	AMEX	XLU	Fri, Jul 10, 2020	56.70	57.93	56.68	57.77
5421	AMEX	XLU	Thu, Jul 9, 2020	57.19	57.22	55.91	56.70
5420	AMEX	XLU	Wed, Jul 8, 2020	56.87	57.66	56.76	57.47
5419	AMEX	XLU	Tue, Jul 7, 2020	56.56	57.17	56.29	56.96
5418	AMEX	XLU	Mon, Jul 6, 2020	58.11	58.49	56.72	57.19
5417	AMEX	XLU	Thu, Jul 2, 2020	58.16	58.52	57.75	57.90
5416	AMEX	XLU	Wed, Jul 1, 2020	56.48	58.00	56.38	57.75
5415	AMEX	XLU	Tue, Jun 30, 2020	56.23	56.74	55.90	56.43
5414	AMEX	XLU	Mon, Jun 29, 2020	55.62	56.25	55.03	56.22
5413	AMEX	XLU	Fri, Jun 26, 2020	55.69	56.32	54.81	55.18
5412	AMEX	XLU	Thu, Jun 25, 2020	56.35	56.38	55.12	55.77
5411	AMEX	XLU	Wed, Jun 24, 2020	56.56	56.82	55.79	56.47
5410	AMEX	XLU	Tue, Jun 23, 2020	58.16	58.23	56.83	56.99
5409	AMEX	XLU	Mon, Jun 22, 2020	56.98	57.93	56.45	57.57
5408	AMEX	XLU	Fri, Jun 19, 2020	59.62	59.87	57.40	57.01
5407	AMEX	XLU	Thu, Jun 18, 2020	58.79	59.31	58.48	59.15
5406	AMEX	XLU	Wed, Jun 17, 2020	59.59	59.60	58.59	59.16
5405	AMEX	XLU	Tue, Jun 16, 2020	60.50	60.83	59.02	59.34
5404	AMEX	XLU	Mon, Jun 15, 2020	57.63	59.50	57.13	59.07
5403	AMEX	XLU	Fri, Jun 12, 2020	59.94	60.01	57.95	58.67
5402	AMEX	XLU	Thu, Jun 11, 2020	60.16	60.33	58.39	58.82
5401	AMEX	XLU	Wed, Jun 10, 2020	61.57	61.98	61.01	61.21
5400	AMEX	XLU	Tue, Jun 9, 2020	62.26	62.29	60.89	61.57
5399	AMEX	XLU	Mon, Jun 8, 2020	61.30	63.03	60.86	62.83
5398	AMEX	XLU	Fri, Jun 5, 2020	60.97	62.36	60.91	61.19
5397	AMEX	XLU	Thu, Jun 4, 2020	61.19	61.32	59.64	60.42
5396	AMEX	XLU	Wed, Jun 3, 2020	61.12	61.95	61.07	61.52
5395	AMEX	XLU	Tue, Jun 2, 2020	60.63	60.83	59.98	60.79
5394	AMEX	XLU	Mon, Jun 1, 2020	59.67	60.77	59.33	60.40
5393	AMEX	XLU	Fri, May 29, 2020	59.09	60.00	58.74	59.69
5392	AMEX	XLU	Thu, May 28, 2020	58.27	59.48	58.22	59.23
5391	AMEX	XLU	Wed, May 27, 2020	57.85	57.95	56.74	57.53
5390	AMEX	XLU	Tue, May 26, 2020	57.50	57.95	56.79	56.85
5389	AMEX	XLU	Fri, May 22, 2020	55.86	56.53	55.68	56.48
5388	AMEX	XLU	Thu, May 21, 2020	56.28	56.68	55.75	55.86
5387	AMEX	XLU	Wed, May 20, 2020	56.70	57.06	56.21	56.43
5386	AMEX	XLU	Tue, May 19, 2020	56.82	56.98	56.11	56.12
5385	AMEX	XLU	Mon, May 18, 2020	56.10	57.42	56.10	57.06
5384	AMEX	XLU	Fri, May 15, 2020	55.16	55.18	53.97	54.81
5383	AMEX	XLU	Thu, May 14, 2020	54.41	55.71	53.66	55.55
5382	AMEX	XLU	Wed, May 13, 2020	55.32	55.32	54.33	54.96
5381	AMEX	XLU	Tue, May 12, 2020	56.06	56.31	55.32	55.43
5380	AMEX	XLU	Mon, May 11, 2020	55.72	56.13	54.93	55.92
5379	AMEX	XLU	Fri, May 8, 2020	55.72	56.38	55.46	56.16
5378	AMEX	XLU	Thu, May 7, 2020	55.46	55.95	54.96	55.05
5377	AMEX	XLU	Wed, May 6, 2020	56.96	57.00	54.75	54.83
5376	AMEX	XLU	Tue, May 5, 2020	56.50	57.44	56.43	56.76
5375	AMEX	XLU	Mon, May 4, 2020	55.59	56.44	55.25	56.30
5374	AMEX	XLU	Fri, May 1, 2020	56.59	56.63	55.56	55.88
5373	AMEX	XLU	Thu, Apr 30, 2020	58.19	58.28	56.73	57.26
5372	AMEX	XLU	Wed, Apr 29, 2020	60.11	60.14	58.37	58.61
5371	AMEX	XLU	Tue, Apr 28, 2020	59.76	60.40	58.88	59.15
5370	AMEX	XLU	Mon, Apr 27, 2020	58.66	59.36	58.60	58.93
5369	AMEX	XLU	Fri, Apr 24, 2020	58.06	58.57	57.31	58.32
5368	AMEX	XLU	Thu, Apr 23, 2020	59.13	59.29	57.63	57.96
5367	AMEX	XLU	Wed, Apr 22, 2020	58.36	59.43	57.97	58.95
5366	AMEX	XLU	Tue, Apr 21, 2020	57.19	57.97	56.64	57.28
5365	AMEX	XLU	Mon, Apr 20, 2020	60.15	60.15	58.15	58.24
5364	AMEX	XLU	Fri, Apr 17, 2020	59.89	60.85	59.08	60.53
5363	AMEX	XLU	Thu, Apr 16, 2020	58.88	59.13	58.06	58.64
5362	AMEX	XLU	Wed, Apr 15, 2020	58.96	59.68	58.30	58.63
5361	AMEX	XLU	Tue, Apr 14, 2020	60.17	60.72	59.59	60.63
5360	AMEX	XLU	Mon, Apr 13, 2020	60.52	60.52	58.31	58.90
5359	AMEX	XLU	Thu, Apr 9, 2020	58.97	61.78	58.75	60.83
5358	AMEX	XLU	Wed, Apr 8, 2020	55.42	58.57	54.96	58.09
5357	AMEX	XLU	Tue, Apr 7, 2020	57.29	57.38	55.02	55.09
5356	AMEX	XLU	Mon, Apr 6, 2020	53.69	56.35	53.69	55.79
5355	AMEX	XLU	Fri, Apr 3, 2020	53.12	53.78	51.39	51.79
5354	AMEX	XLU	Thu, Apr 2, 2020	51.52	54.08	51.23	53.71
5353	AMEX	XLU	Wed, Apr 1, 2020	53.22	53.95	51.08	52.08
5352	AMEX	XLU	Tue, Mar 31, 2020	57.29	57.29	55.23	55.41
5351	AMEX	XLU	Mon, Mar 30, 2020	56.16	58.09	55.92	57.74
5350	AMEX	XLU	Fri, Mar 27, 2020	53.71	57.69	53.44	55.68
5349	AMEX	XLU	Thu, Mar 26, 2020	51.58	55.98	51.06	55.38
5348	AMEX	XLU	Wed, Mar 25, 2020	49.83	53.17	48.33	51.03
5347	AMEX	XLU	Tue, Mar 24, 2020	46.65	49.97	46.33	49.76
5346	AMEX	XLU	Mon, Mar 23, 2020	47.19	47.19	43.44	44.93
5345	AMEX	XLU	Fri, Mar 20, 2020	52.42	52.42	47.48	47.35
5344	AMEX	XLU	Thu, Mar 19, 2020	54.64	54.88	51.78	51.94
5343	AMEX	XLU	Wed, Mar 18, 2020	54.21	56.01	52.23	55.15
5342	AMEX	XLU	Tue, Mar 17, 2020	52.61	58.15	52.04	57.66
5341	AMEX	XLU	Mon, Mar 16, 2020	52.46	56.51	50.92	51.12
5340	AMEX	XLU	Fri, Mar 13, 2020	57.77	57.77	53.65	57.67
5339	AMEX	XLU	Thu, Mar 12, 2020	57.50	58.54	54.01	54.69
5338	AMEX	XLU	Wed, Mar 11, 2020	62.62	62.66	59.97	60.83
5337	AMEX	XLU	Tue, Mar 10, 2020	64.50	65.24	61.19	64.05
5336	AMEX	XLU	Mon, Mar 9, 2020	63.55	65.25	62.46	63.46
5335	AMEX	XLU	Fri, Mar 6, 2020	65.87	67.38	64.61	67.11
5334	AMEX	XLU	Thu, Mar 5, 2020	67.59	68.58	66.86	67.66
5333	AMEX	XLU	Wed, Mar 4, 2020	65.89	68.81	65.85	68.72
5332	AMEX	XLU	Tue, Mar 3, 2020	65.88	67.24	64.77	65.03
5331	AMEX	XLU	Mon, Mar 2, 2020	62.50	65.93	62.35	65.84
5330	AMEX	XLU	Fri, Feb 28, 2020	62.86	62.93	60.70	62.18
5329	AMEX	XLU	Thu, Feb 27, 2020	67.09	67.46	64.31	64.33
5328	AMEX	XLU	Wed, Feb 26, 2020	68.05	68.66	67.35	67.36
5327	AMEX	XLU	Tue, Feb 25, 2020	69.58	69.70	67.93	68.05
5326	AMEX	XLU	Mon, Feb 24, 2020	70.03	70.42	69.48	69.51
5325	AMEX	XLU	Fri, Feb 21, 2020	70.33	70.79	70.26	70.33
5324	AMEX	XLU	Thu, Feb 20, 2020	70.23	70.50	69.89	70.46
5323	AMEX	XLU	Wed, Feb 19, 2020	70.70	70.80	70.21	70.21
5322	AMEX	XLU	Tue, Feb 18, 2020	70.66	71.10	70.46	70.98
5321	AMEX	XLU	Fri, Feb 14, 2020	70.05	70.45	69.95	70.39
5320	AMEX	XLU	Thu, Feb 13, 2020	69.21	69.96	69.10	69.92
5319	AMEX	XLU	Wed, Feb 12, 2020	68.99	69.36	68.77	69.15
5318	AMEX	XLU	Tue, Feb 11, 2020	68.97	69.33	68.93	69.10
5317	AMEX	XLU	Mon, Feb 10, 2020	68.70	68.85	68.45	68.85
5316	AMEX	XLU	Fri, Feb 7, 2020	68.97	69.07	68.57	68.59
5315	AMEX	XLU	Thu, Feb 6, 2020	68.86	69.20	68.64	68.81
5314	AMEX	XLU	Wed, Feb 5, 2020	68.36	68.96	68.21	68.79
5313	AMEX	XLU	Tue, Feb 4, 2020	69.16	69.37	68.44	68.51
5312	AMEX	XLU	Mon, Feb 3, 2020	69.09	69.28	68.93	69.20
5311	AMEX	XLU	Fri, Jan 31, 2020	69.16	69.44	68.62	68.98
5310	AMEX	XLU	Thu, Jan 30, 2020	68.61	69.33	68.44	69.29
5309	AMEX	XLU	Wed, Jan 29, 2020	68.51	68.75	68.24	68.65
5308	AMEX	XLU	Tue, Jan 28, 2020	68.26	68.76	68.09	68.47
5307	AMEX	XLU	Mon, Jan 27, 2020	68.32	68.80	68.00	68.19
5306	AMEX	XLU	Fri, Jan 24, 2020	68.00	68.61	67.89	68.36
5305	AMEX	XLU	Thu, Jan 23, 2020	67.57	68.20	67.50	68.18
5304	AMEX	XLU	Wed, Jan 22, 2020	67.50	67.77	67.40	67.58
5303	AMEX	XLU	Tue, Jan 21, 2020	66.91	67.40	66.64	67.37
5302	AMEX	XLU	Fri, Jan 17, 2020	66.28	66.85	66.10	66.76
5301	AMEX	XLU	Thu, Jan 16, 2020	65.94	66.37	65.92	66.30
5300	AMEX	XLU	Wed, Jan 15, 2020	65.12	66.00	65.11	65.89
5299	AMEX	XLU	Tue, Jan 14, 2020	64.79	65.00	64.50	64.98
5298	AMEX	XLU	Mon, Jan 13, 2020	64.38	64.98	64.38	64.79
5297	AMEX	XLU	Fri, Jan 10, 2020	64.32	64.63	64.29	64.40
5296	AMEX	XLU	Thu, Jan 9, 2020	63.80	64.30	63.79	64.23
5295	AMEX	XLU	Wed, Jan 8, 2020	63.94	64.16	63.78	63.88
5294	AMEX	XLU	Tue, Jan 7, 2020	63.84	63.94	63.55	63.91
5293	AMEX	XLU	Mon, Jan 6, 2020	63.86	64.19	63.76	64.00
5292	AMEX	XLU	Fri, Jan 3, 2020	63.86	64.17	63.71	63.94
5291	AMEX	XLU	Thu, Jan 2, 2020	64.73	64.75	63.57	63.81
5290	AMEX	XLU	Tue, Dec 31, 2019	64.36	64.70	64.28	64.62
5289	AMEX	XLU	Mon, Dec 30, 2019	64.11	64.38	64.03	64.37
5288	AMEX	XLU	Fri, Dec 27, 2019	64.19	64.38	64.07	64.38
5287	AMEX	XLU	Thu, Dec 26, 2019	64.14	64.25	63.92	64.19
5286	AMEX	XLU	Tue, Dec 24, 2019	64.06	64.11	63.74	64.08
5285	AMEX	XLU	Mon, Dec 23, 2019	64.70	64.73	63.82	63.99
5284	AMEX	XLU	Fri, Dec 20, 2019	64.13	64.94	64.13	64.59
5283	AMEX	XLU	Thu, Dec 19, 2019	64.63	64.74	64.25	64.15
5282	AMEX	XLU	Wed, Dec 18, 2019	64.42	64.72	64.08	64.63
5281	AMEX	XLU	Tue, Dec 17, 2019	64.20	64.77	64.14	64.37
5280	AMEX	XLU	Mon, Dec 16, 2019	63.37	64.20	63.37	64.16
5279	AMEX	XLU	Fri, Dec 13, 2019	62.91	63.48	62.67	63.37
5278	AMEX	XLU	Thu, Dec 12, 2019	63.07	63.32	62.61	62.88
5277	AMEX	XLU	Wed, Dec 11, 2019	63.06	63.26	62.83	63.15
5276	AMEX	XLU	Tue, Dec 10, 2019	62.98	63.11	62.82	62.98
5275	AMEX	XLU	Mon, Dec 9, 2019	63.35	63.36	62.88	62.99
5274	AMEX	XLU	Fri, Dec 6, 2019	63.16	63.58	63.16	63.21
5273	AMEX	XLU	Thu, Dec 5, 2019	63.19	63.41	63.03	63.40
5272	AMEX	XLU	Wed, Dec 4, 2019	62.79	63.39	62.74	63.29
5271	AMEX	XLU	Tue, Dec 3, 2019	62.80	62.93	62.55	62.81
5270	AMEX	XLU	Mon, Dec 2, 2019	62.75	62.91	62.51	62.64
5269	AMEX	XLU	Fri, Nov 29, 2019	63.23	63.47	62.99	63.05
5268	AMEX	XLU	Wed, Nov 27, 2019	62.85	63.18	62.80	63.11
5267	AMEX	XLU	Tue, Nov 26, 2019	62.89	63.09	62.75	63.00
5266	AMEX	XLU	Mon, Nov 25, 2019	63.06	63.24	62.65	62.79
5265	AMEX	XLU	Fri, Nov 22, 2019	63.12	63.15	62.55	63.00
5264	AMEX	XLU	Thu, Nov 21, 2019	63.19	63.25	62.77	62.98
5263	AMEX	XLU	Wed, Nov 20, 2019	62.91	63.29	62.76	63.20
5262	AMEX	XLU	Tue, Nov 19, 2019	62.80	63.17	62.49	62.82
5261	AMEX	XLU	Mon, Nov 18, 2019	62.98	63.50	62.87	62.98
5260	AMEX	XLU	Fri, Nov 15, 2019	62.68	62.88	62.49	62.85
5259	AMEX	XLU	Thu, Nov 14, 2019	62.63	62.97	62.45	62.65
5258	AMEX	XLU	Wed, Nov 13, 2019	61.74	62.57	61.66	62.43
5257	AMEX	XLU	Tue, Nov 12, 2019	61.38	61.64	61.34	61.52
5256	AMEX	XLU	Mon, Nov 11, 2019	61.77	61.84	61.31	61.37
5255	AMEX	XLU	Fri, Nov 8, 2019	61.82	62.09	61.48	61.75
5254	AMEX	XLU	Thu, Nov 7, 2019	62.53	62.85	61.60	62.01
5253	AMEX	XLU	Wed, Nov 6, 2019	62.73	63.12	62.63	62.86
5252	AMEX	XLU	Tue, Nov 5, 2019	62.96	63.16	62.45	62.62
5251	AMEX	XLU	Mon, Nov 4, 2019	64.03	64.07	63.04	63.27
5250	AMEX	XLU	Fri, Nov 1, 2019	64.29	64.49	63.98	64.09
5249	AMEX	XLU	Thu, Oct 31, 2019	63.96	64.33	63.75	64.25
5248	AMEX	XLU	Wed, Oct 30, 2019	63.39	64.06	63.38	63.90
5247	AMEX	XLU	Tue, Oct 29, 2019	63.24	63.48	63.06	63.34
5246	AMEX	XLU	Mon, Oct 28, 2019	63.83	64.00	63.20	63.28
5245	AMEX	XLU	Fri, Oct 25, 2019	64.87	64.96	63.90	64.16
5244	AMEX	XLU	Thu, Oct 24, 2019	64.63	64.93	64.53	64.82
5243	AMEX	XLU	Wed, Oct 23, 2019	64.49	64.76	64.32	64.60
5242	AMEX	XLU	Tue, Oct 22, 2019	64.22	64.63	64.03	64.34
5241	AMEX	XLU	Mon, Oct 21, 2019	63.83	64.09	63.63	64.07
5240	AMEX	XLU	Fri, Oct 18, 2019	63.46	63.96	63.30	63.82
5239	AMEX	XLU	Thu, Oct 17, 2019	63.45	63.74	63.30	63.61
5238	AMEX	XLU	Wed, Oct 16, 2019	63.27	63.48	62.98	63.45
5237	AMEX	XLU	Tue, Oct 15, 2019	63.55	63.70	63.15	63.31
5236	AMEX	XLU	Mon, Oct 14, 2019	64.10	64.13	63.32	63.51
5235	AMEX	XLU	Fri, Oct 11, 2019	64.10	64.32	63.70	63.92
5234	AMEX	XLU	Thu, Oct 10, 2019	64.08	64.30	63.60	64.16
5233	AMEX	XLU	Wed, Oct 9, 2019	64.09	64.48	63.94	64.23
5232	AMEX	XLU	Tue, Oct 8, 2019	64.48	64.53	63.89	63.92
5231	AMEX	XLU	Mon, Oct 7, 2019	64.71	64.79	64.36	64.52
5230	AMEX	XLU	Fri, Oct 4, 2019	63.96	64.91	63.87	64.77
5229	AMEX	XLU	Thu, Oct 3, 2019	63.75	63.91	63.42	63.88
5228	AMEX	XLU	Wed, Oct 2, 2019	64.45	64.56	63.57	63.73
5227	AMEX	XLU	Tue, Oct 1, 2019	64.52	64.70	64.24	64.59
5226	AMEX	XLU	Mon, Sep 30, 2019	64.75	65.07	64.56	64.74
5225	AMEX	XLU	Fri, Sep 27, 2019	65.02	65.06	64.34	64.70
5224	AMEX	XLU	Thu, Sep 26, 2019	64.75	65.11	64.63	64.93
5223	AMEX	XLU	Wed, Sep 25, 2019	64.58	64.66	64.24	64.59
5222	AMEX	XLU	Tue, Sep 24, 2019	64.11	64.85	64.06	64.63
5221	AMEX	XLU	Mon, Sep 23, 2019	63.85	64.12	63.72	63.88
5220	AMEX	XLU	Fri, Sep 20, 2019	63.70	63.94	63.38	63.87
5219	AMEX	XLU	Thu, Sep 19, 2019	64.01	64.17	63.77	63.62
5218	AMEX	XLU	Wed, Sep 18, 2019	63.78	64.01	63.38	63.81
5217	AMEX	XLU	Tue, Sep 17, 2019	63.10	63.69	63.07	63.54
5216	AMEX	XLU	Mon, Sep 16, 2019	63.04	63.09	62.64	62.99
5215	AMEX	XLU	Fri, Sep 13, 2019	62.98	63.40	62.75	62.94
5214	AMEX	XLU	Thu, Sep 12, 2019	63.58	63.77	63.05	63.34
5213	AMEX	XLU	Wed, Sep 11, 2019	62.49	63.25	62.21	63.20
5212	AMEX	XLU	Tue, Sep 10, 2019	62.40	62.58	62.04	62.58
5211	AMEX	XLU	Mon, Sep 9, 2019	62.68	62.79	62.38	62.50
5210	AMEX	XLU	Fri, Sep 6, 2019	63.22	63.36	62.62	62.81
5209	AMEX	XLU	Thu, Sep 5, 2019	63.33	63.47	62.84	63.06
5208	AMEX	XLU	Wed, Sep 4, 2019	63.87	64.03	63.35	63.75
5207	AMEX	XLU	Tue, Sep 3, 2019	62.56	63.70	62.49	63.69
5206	AMEX	XLU	Fri, Aug 30, 2019	62.75	62.80	62.39	62.58
5205	AMEX	XLU	Thu, Aug 29, 2019	62.48	62.58	61.98	62.56
5204	AMEX	XLU	Wed, Aug 28, 2019	62.37	62.59	61.91	62.13
5203	AMEX	XLU	Tue, Aug 27, 2019	62.49	62.74	62.23	62.30
5202	AMEX	XLU	Mon, Aug 26, 2019	61.63	62.21	61.48	62.19
5201	AMEX	XLU	Fri, Aug 23, 2019	62.26	62.46	61.17	61.48
5200	AMEX	XLU	Thu, Aug 22, 2019	62.04	62.22	61.61	62.14
5199	AMEX	XLU	Wed, Aug 21, 2019	61.57	62.08	61.52	62.08
5198	AMEX	XLU	Tue, Aug 20, 2019	61.91	61.92	61.41	61.67
5197	AMEX	XLU	Mon, Aug 19, 2019	61.25	61.98	61.15	61.77
5196	AMEX	XLU	Fri, Aug 16, 2019	61.10	61.57	61.01	61.38
5195	AMEX	XLU	Thu, Aug 15, 2019	60.50	61.28	60.14	61.07
5194	AMEX	XLU	Wed, Aug 14, 2019	60.87	61.18	60.13	60.29
5193	AMEX	XLU	Tue, Aug 13, 2019	60.74	61.01	60.38	60.79
5192	AMEX	XLU	Mon, Aug 12, 2019	60.88	61.04	60.44	60.75
5191	AMEX	XLU	Fri, Aug 9, 2019	60.85	61.14	60.65	60.87
5190	AMEX	XLU	Thu, Aug 8, 2019	60.15	60.96	59.82	60.80
5189	AMEX	XLU	Wed, Aug 7, 2019	60.05	60.54	59.20	60.18
5188	AMEX	XLU	Tue, Aug 6, 2019	59.35	60.26	58.69	60.03
5187	AMEX	XLU	Mon, Aug 5, 2019	60.28	60.44	58.97	59.29
5186	AMEX	XLU	Fri, Aug 2, 2019	60.25	60.65	60.02	60.15
5185	AMEX	XLU	Thu, Aug 1, 2019	59.45	60.50	59.25	60.16
5184	AMEX	XLU	Wed, Jul 31, 2019	59.85	60.14	59.19	59.55
5183	AMEX	XLU	Tue, Jul 30, 2019	60.15	60.43	59.53	59.83
5182	AMEX	XLU	Mon, Jul 29, 2019	60.15	60.38	59.81	60.29
5181	AMEX	XLU	Fri, Jul 26, 2019	59.81	60.21	59.68	59.98
5180	AMEX	XLU	Thu, Jul 25, 2019	59.72	60.15	59.46	59.76
5179	AMEX	XLU	Wed, Jul 24, 2019	60.03	60.18	59.45	59.91
5178	AMEX	XLU	Tue, Jul 23, 2019	60.31	60.35	59.75	59.86
5177	AMEX	XLU	Mon, Jul 22, 2019	60.52	60.58	59.89	60.24
5176	AMEX	XLU	Fri, Jul 19, 2019	61.12	61.29	60.34	60.37
5175	AMEX	XLU	Thu, Jul 18, 2019	60.74	61.27	60.40	61.26
5174	AMEX	XLU	Wed, Jul 17, 2019	60.71	61.08	60.50	60.73
5173	AMEX	XLU	Tue, Jul 16, 2019	60.70	60.91	60.18	60.50
5172	AMEX	XLU	Mon, Jul 15, 2019	60.62	60.94	60.39	60.85
5171	AMEX	XLU	Fri, Jul 12, 2019	60.99	61.06	60.39	60.61
5170	AMEX	XLU	Thu, Jul 11, 2019	60.92	61.24	60.49	61.01
5169	AMEX	XLU	Wed, Jul 10, 2019	60.92	61.32	60.71	60.99
5168	AMEX	XLU	Tue, Jul 9, 2019	60.67	60.87	60.34	60.85
5167	AMEX	XLU	Mon, Jul 8, 2019	60.72	60.96	60.39	60.77
5166	AMEX	XLU	Fri, Jul 5, 2019	60.33	60.77	59.75	60.68
5165	AMEX	XLU	Wed, Jul 3, 2019	60.47	61.08	60.42	60.71
5164	AMEX	XLU	Tue, Jul 2, 2019	59.70	60.39	59.69	60.29
5163	AMEX	XLU	Mon, Jul 1, 2019	59.67	59.73	58.94	59.48
5162	AMEX	XLU	Fri, Jun 28, 2019	59.42	59.96	59.30	59.63
5161	AMEX	XLU	Thu, Jun 27, 2019	59.51	59.68	59.17	59.40
5160	AMEX	XLU	Wed, Jun 26, 2019	60.49	60.62	59.30	59.32
5159	AMEX	XLU	Tue, Jun 25, 2019	61.06	61.06	60.50	60.64
5158	AMEX	XLU	Mon, Jun 24, 2019	61.10	61.19	60.78	61.01
5157	AMEX	XLU	Fri, Jun 21, 2019	60.70	61.10	60.27	60.99
5156	AMEX	XLU	Thu, Jun 20, 2019	61.17	61.38	60.54	60.75
5155	AMEX	XLU	Wed, Jun 19, 2019	60.12	61.11	60.10	60.85
5154	AMEX	XLU	Tue, Jun 18, 2019	60.91	61.01	59.98	60.39
5153	AMEX	XLU	Mon, Jun 17, 2019	60.81	60.99	60.26	60.64
5152	AMEX	XLU	Fri, Jun 14, 2019	60.25	60.92	60.23	60.81
5151	AMEX	XLU	Thu, Jun 13, 2019	60.20	60.36	59.78	60.18
5150	AMEX	XLU	Wed, Jun 12, 2019	59.59	60.15	59.52	60.06
5149	AMEX	XLU	Tue, Jun 11, 2019	59.63	59.79	58.95	59.29
5148	AMEX	XLU	Mon, Jun 10, 2019	59.88	60.00	59.35	59.65
5147	AMEX	XLU	Fri, Jun 7, 2019	60.82	61.19	60.03	60.06
5146	AMEX	XLU	Thu, Jun 6, 2019	60.22	60.62	60.05	60.51
5145	AMEX	XLU	Wed, Jun 5, 2019	59.10	60.34	58.89	60.14
5144	AMEX	XLU	Tue, Jun 4, 2019	58.89	58.96	57.79	58.88
5143	AMEX	XLU	Mon, Jun 3, 2019	58.44	58.91	58.14	58.83
5142	AMEX	XLU	Fri, May 31, 2019	58.00	58.41	57.74	58.25
5141	AMEX	XLU	Thu, May 30, 2019	58.08	58.40	57.80	57.98
5140	AMEX	XLU	Wed, May 29, 2019	58.99	59.05	57.93	58.07
5139	AMEX	XLU	Tue, May 28, 2019	59.91	59.96	58.75	58.85
5138	AMEX	XLU	Fri, May 24, 2019	59.96	60.27	59.76	59.83
5137	AMEX	XLU	Thu, May 23, 2019	59.47	59.93	59.41	59.92
5136	AMEX	XLU	Wed, May 22, 2019	59.06	59.47	58.88	59.41
5135	AMEX	XLU	Tue, May 21, 2019	58.95	59.45	58.81	58.97
5134	AMEX	XLU	Mon, May 20, 2019	58.91	59.23	58.71	58.86
5133	AMEX	XLU	Fri, May 17, 2019	58.22	59.01	58.14	58.78
5132	AMEX	XLU	Thu, May 16, 2019	58.03	58.66	57.87	58.48
5131	AMEX	XLU	Wed, May 15, 2019	58.22	58.44	58.02	58.09
5130	AMEX	XLU	Tue, May 14, 2019	58.59	58.64	58.08	58.19
5129	AMEX	XLU	Mon, May 13, 2019	57.78	58.71	57.70	58.58
5128	AMEX	XLU	Fri, May 10, 2019	56.93	57.99	56.82	57.96
5127	AMEX	XLU	Thu, May 9, 2019	57.01	57.26	56.66	56.94
5126	AMEX	XLU	Wed, May 8, 2019	57.73	57.79	56.96	57.01
5125	AMEX	XLU	Tue, May 7, 2019	57.89	58.03	57.53	57.80
5124	AMEX	XLU	Mon, May 6, 2019	58.30	58.46	57.86	57.98
5123	AMEX	XLU	Fri, May 3, 2019	57.98	58.40	57.89	58.30
5122	AMEX	XLU	Thu, May 2, 2019	58.00	58.31	57.55	57.98
5121	AMEX	XLU	Wed, May 1, 2019	58.54	58.70	58.06	58.11
5120	AMEX	XLU	Tue, Apr 30, 2019	57.77	58.75	57.67	58.71
5119	AMEX	XLU	Mon, Apr 29, 2019	58.05	58.07	57.52	57.76
5118	AMEX	XLU	Fri, Apr 26, 2019	58.33	58.68	58.04	58.10
5117	AMEX	XLU	Thu, Apr 25, 2019	57.51	58.24	57.45	58.01
5116	AMEX	XLU	Wed, Apr 24, 2019	57.54	57.97	57.45	57.77
5115	AMEX	XLU	Tue, Apr 23, 2019	57.26	57.58	56.98	57.40
5114	AMEX	XLU	Mon, Apr 22, 2019	57.27	57.46	57.12	57.24
5113	AMEX	XLU	Thu, Apr 18, 2019	57.40	57.69	57.26	57.29
5112	AMEX	XLU	Wed, Apr 17, 2019	57.42	57.57	57.21	57.26
5111	AMEX	XLU	Tue, Apr 16, 2019	58.20	58.33	57.29	57.48
5110	AMEX	XLU	Mon, Apr 15, 2019	58.26	58.46	58.05	58.20
5109	AMEX	XLU	Fri, Apr 12, 2019	57.73	58.27	57.44	58.21
5108	AMEX	XLU	Thu, Apr 11, 2019	57.64	57.96	57.57	57.94
5107	AMEX	XLU	Wed, Apr 10, 2019	57.95	58.34	57.52	57.65
5106	AMEX	XLU	Tue, Apr 9, 2019	57.74	57.89	57.57	57.83
5105	AMEX	XLU	Mon, Apr 8, 2019	57.97	58.05	57.54	57.69
5104	AMEX	XLU	Fri, Apr 5, 2019	57.56	58.13	57.38	58.10
5103	AMEX	XLU	Thu, Apr 4, 2019	57.86	57.91	57.22	57.56
5102	AMEX	XLU	Wed, Apr 3, 2019	57.73	58.00	57.33	57.76
5101	AMEX	XLU	Tue, Apr 2, 2019	57.89	57.96	57.49	57.85
5100	AMEX	XLU	Mon, Apr 1, 2019	58.17	58.17	57.43	57.77
5099	AMEX	XLU	Fri, Mar 29, 2019	57.78	58.24	57.64	58.17
5098	AMEX	XLU	Thu, Mar 28, 2019	58.54	58.74	57.66	57.86
5097	AMEX	XLU	Wed, Mar 27, 2019	59.02	59.07	58.28	58.55
5096	AMEX	XLU	Tue, Mar 26, 2019	58.57	59.00	58.49	58.96
5095	AMEX	XLU	Mon, Mar 25, 2019	58.54	58.72	58.30	58.54
5094	AMEX	XLU	Fri, Mar 22, 2019	58.29	58.90	58.07	58.49
5093	AMEX	XLU	Thu, Mar 21, 2019	57.50	58.19	57.41	58.07
5092	AMEX	XLU	Wed, Mar 20, 2019	57.42	57.92	57.17	57.46
5091	AMEX	XLU	Tue, Mar 19, 2019	57.88	57.97	57.10	57.31
5090	AMEX	XLU	Mon, Mar 18, 2019	58.22	58.30	57.72	57.97
5089	AMEX	XLU	Fri, Mar 15, 2019	58.07	58.38	57.74	58.19
5088	AMEX	XLU	Thu, Mar 14, 2019	58.39	58.74	58.19	57.98
5087	AMEX	XLU	Wed, Mar 13, 2019	58.25	58.56	58.21	58.42
5086	AMEX	XLU	Tue, Mar 12, 2019	58.06	58.42	57.95	58.36
5085	AMEX	XLU	Mon, Mar 11, 2019	57.57	57.98	57.53	57.96
5084	AMEX	XLU	Fri, Mar 8, 2019	57.42	57.60	57.01	57.55
5083	AMEX	XLU	Thu, Mar 7, 2019	57.26	57.71	57.19	57.35
5082	AMEX	XLU	Wed, Mar 6, 2019	57.22	57.37	56.96	57.16
5081	AMEX	XLU	Tue, Mar 5, 2019	57.23	57.37	57.06	57.16
5080	AMEX	XLU	Mon, Mar 4, 2019	57.20	57.35	56.67	57.23
5079	AMEX	XLU	Fri, Mar 1, 2019	57.03	57.17	56.65	57.13
5078	AMEX	XLU	Thu, Feb 28, 2019	56.71	57.15	56.41	57.01
5077	AMEX	XLU	Wed, Feb 27, 2019	56.48	56.86	56.42	56.68
5076	AMEX	XLU	Tue, Feb 26, 2019	56.80	56.88	56.32	56.61
5075	AMEX	XLU	Mon, Feb 25, 2019	57.10	57.14	56.45	56.68
5074	AMEX	XLU	Fri, Feb 22, 2019	56.80	57.06	56.54	57.05
5073	AMEX	XLU	Thu, Feb 21, 2019	56.12	56.79	55.93	56.70
5072	AMEX	XLU	Wed, Feb 20, 2019	56.02	56.39	55.72	56.29
5071	AMEX	XLU	Tue, Feb 19, 2019	55.75	56.10	55.58	56.04
5070	AMEX	XLU	Fri, Feb 15, 2019	55.72	55.92	55.51	55.71
5069	AMEX	XLU	Thu, Feb 14, 2019	55.67	55.83	55.34	55.54
5068	AMEX	XLU	Wed, Feb 13, 2019	55.62	55.77	55.40	55.63
5067	AMEX	XLU	Tue, Feb 12, 2019	55.67	56.07	55.35	55.79
5066	AMEX	XLU	Mon, Feb 11, 2019	55.68	55.95	55.47	55.66
5065	AMEX	XLU	Fri, Feb 8, 2019	55.31	55.71	55.19	55.68
5064	AMEX	XLU	Thu, Feb 7, 2019	54.64	55.44	54.47	55.44
5063	AMEX	XLU	Wed, Feb 6, 2019	54.67	54.94	54.45	54.72
5062	AMEX	XLU	Tue, Feb 5, 2019	54.64	54.85	54.33	54.75
5061	AMEX	XLU	Mon, Feb 4, 2019	54.31	54.67	53.93	54.64
5060	AMEX	XLU	Fri, Feb 1, 2019	54.53	54.76	54.08	54.55
5059	AMEX	XLU	Thu, Jan 31, 2019	53.61	54.92	53.37	54.76
5058	AMEX	XLU	Wed, Jan 30, 2019	53.08	53.86	53.00	53.63
5057	AMEX	XLU	Tue, Jan 29, 2019	53.32	53.47	53.04	53.22
5056	AMEX	XLU	Mon, Jan 28, 2019	53.33	53.53	52.83	53.07
5055	AMEX	XLU	Fri, Jan 25, 2019	53.89	54.14	53.24	53.32
5054	AMEX	XLU	Thu, Jan 24, 2019	53.74	54.11	53.34	54.06
5053	AMEX	XLU	Wed, Jan 23, 2019	53.25	53.81	53.16	53.78
5052	AMEX	XLU	Tue, Jan 22, 2019	53.13	53.53	52.72	53.24
5051	AMEX	XLU	Fri, Jan 18, 2019	53.15	53.32	52.90	53.14
5050	AMEX	XLU	Thu, Jan 17, 2019	52.82	53.20	52.74	53.08
5049	AMEX	XLU	Wed, Jan 16, 2019	52.57	52.88	52.27	52.86
5048	AMEX	XLU	Tue, Jan 15, 2019	51.81	52.96	51.76	52.67
5047	AMEX	XLU	Mon, Jan 14, 2019	52.60	53.24	51.54	52.03
5046	AMEX	XLU	Fri, Jan 11, 2019	53.36	53.47	52.90	53.23
5045	AMEX	XLU	Thu, Jan 10, 2019	52.80	53.53	52.73	53.43
5044	AMEX	XLU	Wed, Jan 9, 2019	53.03	53.25	52.59	52.74
5043	AMEX	XLU	Tue, Jan 8, 2019	52.46	53.12	52.17	53.06
5042	AMEX	XLU	Mon, Jan 7, 2019	52.44	52.67	52.12	52.41
5041	AMEX	XLU	Fri, Jan 4, 2019	51.76	52.80	51.69	52.77
5040	AMEX	XLU	Thu, Jan 3, 2019	52.01	52.44	51.76	52.00
5039	AMEX	XLU	Wed, Jan 2, 2019	52.71	52.76	51.70	52.01
5038	AMEX	XLU	Mon, Dec 31, 2018	52.85	53.07	52.37	52.92
5037	AMEX	XLU	Fri, Dec 28, 2018	52.82	53.36	52.63	52.83
5036	AMEX	XLU	Thu, Dec 27, 2018	52.28	52.77	51.40	52.70
5035	AMEX	XLU	Wed, Dec 26, 2018	51.57	52.33	50.81	52.26
5034	AMEX	XLU	Mon, Dec 24, 2018	53.71	54.11	51.35	51.56
5033	AMEX	XLU	Fri, Dec 21, 2018	54.45	55.42	53.65	53.81
5032	AMEX	XLU	Thu, Dec 20, 2018	54.58	55.28	53.88	54.04
5031	AMEX	XLU	Wed, Dec 19, 2018	54.73	55.17	54.21	54.53
5030	AMEX	XLU	Tue, Dec 18, 2018	55.30	55.69	54.46	54.62
5029	AMEX	XLU	Mon, Dec 17, 2018	56.93	56.97	54.77	54.99
5028	AMEX	XLU	Fri, Dec 14, 2018	56.98	57.11	56.49	56.82
5027	AMEX	XLU	Thu, Dec 13, 2018	56.48	57.18	56.47	56.93
5026	AMEX	XLU	Wed, Dec 12, 2018	56.74	57.11	56.41	56.44
5025	AMEX	XLU	Tue, Dec 11, 2018	56.64	56.99	56.34	56.80
5024	AMEX	XLU	Mon, Dec 10, 2018	56.46	56.75	55.48	56.57
5023	AMEX	XLU	Fri, Dec 7, 2018	56.17	56.79	55.79	56.46
5022	AMEX	XLU	Thu, Dec 6, 2018	56.42	56.44	55.10	56.25
5021	AMEX	XLU	Tue, Dec 4, 2018	56.29	56.81	56.05	56.19
5020	AMEX	XLU	Mon, Dec 3, 2018	55.41	56.15	55.09	56.15
5019	AMEX	XLU	Fri, Nov 30, 2018	54.91	55.64	54.77	55.59
5018	AMEX	XLU	Thu, Nov 29, 2018	54.88	54.88	54.22	54.78
5017	AMEX	XLU	Wed, Nov 28, 2018	54.90	55.06	54.61	54.80
5016	AMEX	XLU	Tue, Nov 27, 2018	54.39	54.90	54.17	54.84
5015	AMEX	XLU	Mon, Nov 26, 2018	54.17	54.46	53.88	54.43
5014	AMEX	XLU	Fri, Nov 23, 2018	54.15	54.24	53.75	54.11
5013	AMEX	XLU	Wed, Nov 21, 2018	54.70	54.77	53.93	54.08
5012	AMEX	XLU	Tue, Nov 20, 2018	55.28	55.67	54.56	54.89
5011	AMEX	XLU	Mon, Nov 19, 2018	54.80	55.17	54.57	55.12
5010	AMEX	XLU	Fri, Nov 16, 2018	54.88	55.14	54.47	54.88
5009	AMEX	XLU	Thu, Nov 15, 2018	54.22	54.27	53.57	54.05
5008	AMEX	XLU	Wed, Nov 14, 2018	54.60	54.96	54.31	54.50
5007	AMEX	XLU	Tue, Nov 13, 2018	54.83	55.19	54.41	55.07
5006	AMEX	XLU	Mon, Nov 12, 2018	54.47	55.41	54.07	54.84
5005	AMEX	XLU	Fri, Nov 9, 2018	54.60	55.11	54.49	54.87
5004	AMEX	XLU	Thu, Nov 8, 2018	54.93	55.11	54.33	54.79
5003	AMEX	XLU	Wed, Nov 7, 2018	54.66	54.96	54.23	54.88
5002	AMEX	XLU	Tue, Nov 6, 2018	53.85	54.38	53.78	54.26
5001	AMEX	XLU	Mon, Nov 5, 2018	53.39	54.09	53.26	53.90
5000	AMEX	XLU	Fri, Nov 2, 2018	53.60	53.74	52.80	53.15
4999	AMEX	XLU	Thu, Nov 1, 2018	53.77	53.80	53.10	53.45
4998	AMEX	XLU	Wed, Oct 31, 2018	53.88	54.21	53.37	53.69
4997	AMEX	XLU	Tue, Oct 30, 2018	54.33	54.66	53.69	54.33
4996	AMEX	XLU	Mon, Oct 29, 2018	53.49	54.36	53.49	54.12
4995	AMEX	XLU	Fri, Oct 26, 2018	54.66	54.82	53.00	53.37
4994	AMEX	XLU	Thu, Oct 25, 2018	54.87	54.87	54.10	54.37
4993	AMEX	XLU	Wed, Oct 24, 2018	54.16	55.49	53.93	55.23
4992	AMEX	XLU	Tue, Oct 23, 2018	54.32	54.67	53.70	53.92
4991	AMEX	XLU	Mon, Oct 22, 2018	54.63	54.69	54.09	54.22
4990	AMEX	XLU	Fri, Oct 19, 2018	53.74	54.86	53.57	54.57
4989	AMEX	XLU	Thu, Oct 18, 2018	53.79	54.06	53.45	53.73
4988	AMEX	XLU	Wed, Oct 17, 2018	53.68	53.91	53.36	53.65
4987	AMEX	XLU	Tue, Oct 16, 2018	53.14	54.05	52.98	53.75
4986	AMEX	XLU	Mon, Oct 15, 2018	52.94	53.54	52.88	53.20
4985	AMEX	XLU	Fri, Oct 12, 2018	52.94	53.11	52.51	52.95
4984	AMEX	XLU	Thu, Oct 11, 2018	54.15	54.28	52.74	53.01
4983	AMEX	XLU	Wed, Oct 10, 2018	54.21	54.89	53.98	54.00
4982	AMEX	XLU	Tue, Oct 9, 2018	54.03	54.54	53.95	54.30
4981	AMEX	XLU	Mon, Oct 8, 2018	53.84	54.44	53.60	54.08
4980	AMEX	XLU	Fri, Oct 5, 2018	52.74	53.80	52.70	53.63
4979	AMEX	XLU	Thu, Oct 4, 2018	52.41	52.93	52.02	52.82
4978	AMEX	XLU	Wed, Oct 3, 2018	53.09	53.37	52.09	52.54
4977	AMEX	XLU	Tue, Oct 2, 2018	52.57	53.32	52.57	53.18
4976	AMEX	XLU	Mon, Oct 1, 2018	52.49	52.59	52.27	52.47
4975	AMEX	XLU	Fri, Sep 28, 2018	52.00	52.69	51.93	52.65
4974	AMEX	XLU	Thu, Sep 27, 2018	51.49	52.17	51.37	51.89
4973	AMEX	XLU	Wed, Sep 26, 2018	52.12	52.14	51.34	51.36
4972	AMEX	XLU	Tue, Sep 25, 2018	52.44	52.47	51.78	51.87
4971	AMEX	XLU	Mon, Sep 24, 2018	52.88	53.07	52.54	52.59
4970	AMEX	XLU	Fri, Sep 21, 2018	52.75	53.25	52.51	53.06
4969	AMEX	XLU	Thu, Sep 20, 2018	53.13	53.36	52.69	52.84
4968	AMEX	XLU	Wed, Sep 19, 2018	54.36	54.36	52.95	53.20
4967	AMEX	XLU	Tue, Sep 18, 2018	54.40	54.56	54.12	54.38
4966	AMEX	XLU	Mon, Sep 17, 2018	54.20	54.56	54.14	54.48
4965	AMEX	XLU	Fri, Sep 14, 2018	54.37	54.42	53.84	54.30
4964	AMEX	XLU	Thu, Sep 13, 2018	54.16	54.61	53.91	54.59
4963	AMEX	XLU	Wed, Sep 12, 2018	54.22	54.52	54.06	54.18
4962	AMEX	XLU	Tue, Sep 11, 2018	54.35	54.57	54.12	54.23
4961	AMEX	XLU	Mon, Sep 10, 2018	54.21	54.59	54.17	54.37
4960	AMEX	XLU	Fri, Sep 7, 2018	54.24	54.50	53.98	54.10
4959	AMEX	XLU	Thu, Sep 6, 2018	54.49	54.94	54.33	54.77
4958	AMEX	XLU	Wed, Sep 5, 2018	53.65	54.49	53.65	54.46
4957	AMEX	XLU	Tue, Sep 4, 2018	53.53	54.00	53.48	53.71
4956	AMEX	XLU	Fri, Aug 31, 2018	53.78	54.00	53.27	53.47
4955	AMEX	XLU	Thu, Aug 30, 2018	53.77	53.99	53.51	53.70
4954	AMEX	XLU	Wed, Aug 29, 2018	53.42	53.68	53.34	53.68
4953	AMEX	XLU	Tue, Aug 28, 2018	53.27	53.47	53.13	53.29
4952	AMEX	XLU	Mon, Aug 27, 2018	53.77	53.92	53.13	53.40
4951	AMEX	XLU	Fri, Aug 24, 2018	53.44	53.78	53.23	53.73
4950	AMEX	XLU	Thu, Aug 23, 2018	53.52	53.88	53.40	53.50
4949	AMEX	XLU	Wed, Aug 22, 2018	53.99	54.00	53.34	53.54
4948	AMEX	XLU	Tue, Aug 21, 2018	54.25	54.28	53.78	53.94
4947	AMEX	XLU	Mon, Aug 20, 2018	54.63	54.66	54.20	54.33
4946	AMEX	XLU	Fri, Aug 17, 2018	54.21	54.76	54.11	54.52
4945	AMEX	XLU	Thu, Aug 16, 2018	53.54	54.28	53.43	54.24
4944	AMEX	XLU	Wed, Aug 15, 2018	53.34	53.98	53.23	53.66
4943	AMEX	XLU	Tue, Aug 14, 2018	53.08	53.38	53.02	53.17
4942	AMEX	XLU	Mon, Aug 13, 2018	53.08	53.16	52.81	53.06
4941	AMEX	XLU	Fri, Aug 10, 2018	53.29	53.66	52.97	52.99
4940	AMEX	XLU	Thu, Aug 9, 2018	52.97	53.25	52.79	53.22
4939	AMEX	XLU	Wed, Aug 8, 2018	53.08	53.16	52.79	52.98
4938	AMEX	XLU	Tue, Aug 7, 2018	53.24	53.35	52.84	53.26
4937	AMEX	XLU	Mon, Aug 6, 2018	53.35	53.65	53.24	53.34
4936	AMEX	XLU	Fri, Aug 3, 2018	52.73	53.44	52.55	53.30
4935	AMEX	XLU	Thu, Aug 2, 2018	52.43	52.87	52.12	52.71
4934	AMEX	XLU	Wed, Aug 1, 2018	52.49	52.60	52.00	52.45
4933	AMEX	XLU	Tue, Jul 31, 2018	52.55	52.93	52.36	52.79
4932	AMEX	XLU	Mon, Jul 30, 2018	52.57	52.57	52.15	52.32
4931	AMEX	XLU	Fri, Jul 27, 2018	52.84	53.07	52.43	52.64
4930	AMEX	XLU	Thu, Jul 26, 2018	52.50	52.96	52.41	52.81
4929	AMEX	XLU	Wed, Jul 25, 2018	52.09	52.51	51.93	52.25
4928	AMEX	XLU	Tue, Jul 24, 2018	51.78	52.26	51.18	52.10
4927	AMEX	XLU	Mon, Jul 23, 2018	52.30	52.40	51.74	51.92
4926	AMEX	XLU	Fri, Jul 20, 2018	52.50	52.64	51.94	52.29
4925	AMEX	XLU	Thu, Jul 19, 2018	52.23	52.97	52.23	52.66
4924	AMEX	XLU	Wed, Jul 18, 2018	52.39	52.48	51.96	52.18
4923	AMEX	XLU	Tue, Jul 17, 2018	52.57	52.66	52.40	52.45
4922	AMEX	XLU	Mon, Jul 16, 2018	52.50	52.63	52.23	52.49
4921	AMEX	XLU	Fri, Jul 13, 2018	52.60	52.72	52.19	52.54
4920	AMEX	XLU	Thu, Jul 12, 2018	52.49	52.64	52.25	52.53
4919	AMEX	XLU	Wed, Jul 11, 2018	52.00	52.58	51.96	52.49
4918	AMEX	XLU	Tue, Jul 10, 2018	51.04	52.30	50.89	52.02
4917	AMEX	XLU	Mon, Jul 9, 2018	53.16	53.17	51.35	51.53
4916	AMEX	XLU	Fri, Jul 6, 2018	52.87	53.29	52.78	53.17
4915	AMEX	XLU	Thu, Jul 5, 2018	52.51	52.80	52.29	52.76
4914	AMEX	XLU	Tue, Jul 3, 2018	52.35	52.79	52.11	52.48
4913	AMEX	XLU	Mon, Jul 2, 2018	51.99	52.36	51.75	52.33
4912	AMEX	XLU	Fri, Jun 29, 2018	51.79	52.17	51.50	51.96
4911	AMEX	XLU	Thu, Jun 28, 2018	51.95	52.37	51.80	51.88
4910	AMEX	XLU	Wed, Jun 27, 2018	51.59	52.00	51.45	51.90
4909	AMEX	XLU	Tue, Jun 26, 2018	51.45	51.95	51.34	51.65
4908	AMEX	XLU	Mon, Jun 25, 2018	50.76	51.70	50.76	51.59
4907	AMEX	XLU	Fri, Jun 22, 2018	50.43	50.88	50.33	50.75
4906	AMEX	XLU	Thu, Jun 21, 2018	50.28	50.66	50.12	50.40
4905	AMEX	XLU	Wed, Jun 20, 2018	50.27	50.36	50.01	50.23
4904	AMEX	XLU	Tue, Jun 19, 2018	49.79	50.37	49.70	50.19
4903	AMEX	XLU	Mon, Jun 18, 2018	49.51	49.86	49.41	49.70
4902	AMEX	XLU	Fri, Jun 15, 2018	49.13	49.56	48.74	49.54
4901	AMEX	XLU	Thu, Jun 14, 2018	49.10	49.74	49.04	49.19
4900	AMEX	XLU	Wed, Jun 13, 2018	49.21	49.50	48.87	49.02
4899	AMEX	XLU	Tue, Jun 12, 2018	48.55	49.21	48.52	49.15
4898	AMEX	XLU	Mon, Jun 11, 2018	48.80	48.98	48.45	48.59
4897	AMEX	XLU	Fri, Jun 8, 2018	48.89	48.91	48.54	48.69
4896	AMEX	XLU	Thu, Jun 7, 2018	48.45	49.19	48.35	48.71
4895	AMEX	XLU	Wed, Jun 6, 2018	49.54	49.60	48.37	48.37
4894	AMEX	XLU	Tue, Jun 5, 2018	49.90	49.97	49.36	49.55
4893	AMEX	XLU	Mon, Jun 4, 2018	50.31	50.52	49.77	49.81
4892	AMEX	XLU	Fri, Jun 1, 2018	50.86	50.88	49.97	50.21
4891	AMEX	XLU	Thu, May 31, 2018	50.85	51.29	50.54	50.99
4890	AMEX	XLU	Wed, May 30, 2018	50.36	51.00	50.23	50.91
4889	AMEX	XLU	Tue, May 29, 2018	50.41	50.84	50.14	50.50
4888	AMEX	XLU	Fri, May 25, 2018	50.35	50.63	50.25	50.50
4887	AMEX	XLU	Thu, May 24, 2018	49.94	50.32	49.77	50.28
4886	AMEX	XLU	Wed, May 23, 2018	49.59	49.98	49.47	49.87
4885	AMEX	XLU	Tue, May 22, 2018	49.22	49.71	49.22	49.42
4884	AMEX	XLU	Mon, May 21, 2018	49.05	49.38	48.83	49.24
4883	AMEX	XLU	Fri, May 18, 2018	49.12	49.28	48.61	48.99
4882	AMEX	XLU	Thu, May 17, 2018	49.39	49.53	48.88	48.98
4881	AMEX	XLU	Wed, May 16, 2018	49.79	49.86	49.19	49.38
4880	AMEX	XLU	Tue, May 15, 2018	49.89	50.12	49.53	49.77
4879	AMEX	XLU	Mon, May 14, 2018	50.46	50.55	49.97	50.19
4878	AMEX	XLU	Fri, May 11, 2018	50.36	50.52	50.18	50.38
4877	AMEX	XLU	Thu, May 10, 2018	50.03	50.32	49.76	50.31
4876	AMEX	XLU	Wed, May 9, 2018	49.97	50.06	49.42	49.61
4875	AMEX	XLU	Tue, May 8, 2018	51.03	51.12	49.87	49.96
4874	AMEX	XLU	Mon, May 7, 2018	51.48	51.59	51.17	51.24
4873	AMEX	XLU	Fri, May 4, 2018	51.37	51.74	51.37	51.51
4872	AMEX	XLU	Thu, May 3, 2018	51.25	51.52	50.70	51.28
4871	AMEX	XLU	Wed, May 2, 2018	51.41	51.59	51.15	51.35
4870	AMEX	XLU	Tue, May 1, 2018	51.56	51.65	51.31	51.40
4869	AMEX	XLU	Mon, Apr 30, 2018	51.79	51.96	51.51	51.56
4868	AMEX	XLU	Fri, Apr 27, 2018	51.13	51.90	51.03	51.71
4867	AMEX	XLU	Thu, Apr 26, 2018	50.73	51.26	50.50	51.19
4866	AMEX	XLU	Wed, Apr 25, 2018	50.49	50.86	50.30	50.68
4865	AMEX	XLU	Tue, Apr 24, 2018	50.37	50.98	50.29	50.67
4864	AMEX	XLU	Mon, Apr 23, 2018	50.37	50.62	50.14	50.33
4863	AMEX	XLU	Fri, Apr 20, 2018	50.70	50.82	50.14	50.30
4862	AMEX	XLU	Thu, Apr 19, 2018	50.61	50.88	50.35	50.76
4861	AMEX	XLU	Wed, Apr 18, 2018	51.04	51.49	50.78	50.79
4860	AMEX	XLU	Tue, Apr 17, 2018	50.59	51.16	50.38	50.98
4859	AMEX	XLU	Mon, Apr 16, 2018	49.90	50.50	49.87	50.47
4858	AMEX	XLU	Fri, Apr 13, 2018	49.49	50.01	49.49	49.79
4857	AMEX	XLU	Thu, Apr 12, 2018	50.07	50.20	49.30	49.40
4856	AMEX	XLU	Wed, Apr 11, 2018	50.11	50.29	49.89	50.06
4855	AMEX	XLU	Tue, Apr 10, 2018	50.53	50.59	50.02	50.13
4854	AMEX	XLU	Mon, Apr 9, 2018	50.46	50.87	50.29	50.52
4853	AMEX	XLU	Fri, Apr 6, 2018	50.89	51.00	50.31	50.42
4852	AMEX	XLU	Thu, Apr 5, 2018	50.41	50.97	49.85	50.82
4851	AMEX	XLU	Wed, Apr 4, 2018	50.30	50.55	49.89	50.42
4850	AMEX	XLU	Tue, Apr 3, 2018	50.05	50.55	49.92	50.31
4849	AMEX	XLU	Mon, Apr 2, 2018	50.62	50.86	49.78	50.14
4848	AMEX	XLU	Thu, Mar 29, 2018	50.41	50.77	50.32	50.53
4847	AMEX	XLU	Wed, Mar 28, 2018	50.34	50.54	49.93	50.26
4846	AMEX	XLU	Tue, Mar 27, 2018	49.64	50.80	49.48	50.28
4845	AMEX	XLU	Mon, Mar 26, 2018	49.22	49.64	49.12	49.57
4844	AMEX	XLU	Fri, Mar 23, 2018	49.76	50.21	48.96	49.06
4843	AMEX	XLU	Thu, Mar 22, 2018	49.59	50.56	49.45	49.76
4842	AMEX	XLU	Wed, Mar 21, 2018	49.75	50.22	49.37	49.54
4841	AMEX	XLU	Tue, Mar 20, 2018	49.95	50.16	49.59	49.71
4840	AMEX	XLU	Mon, Mar 19, 2018	50.22	50.39	49.65	49.94
4839	AMEX	XLU	Fri, Mar 16, 2018	49.81	50.38	49.78	50.25
4838	AMEX	XLU	Thu, Mar 15, 2018	50.20	50.66	49.90	49.81
4837	AMEX	XLU	Wed, Mar 14, 2018	49.87	50.40	49.84	50.23
4836	AMEX	XLU	Tue, Mar 13, 2018	49.79	50.02	49.34	49.72
4835	AMEX	XLU	Mon, Mar 12, 2018	49.42	49.67	49.36	49.61
4834	AMEX	XLU	Fri, Mar 9, 2018	49.16	49.41	49.02	49.40
4833	AMEX	XLU	Thu, Mar 8, 2018	49.01	49.37	48.93	49.26
4832	AMEX	XLU	Wed, Mar 7, 2018	49.12	49.33	48.71	48.90
4831	AMEX	XLU	Tue, Mar 6, 2018	49.88	49.99	49.16	49.27
4830	AMEX	XLU	Mon, Mar 5, 2018	48.82	50.05	48.72	49.94
4829	AMEX	XLU	Fri, Mar 2, 2018	49.04	49.53	48.53	48.94
4828	AMEX	XLU	Thu, Mar 1, 2018	49.16	49.86	48.84	49.07
4827	AMEX	XLU	Wed, Feb 28, 2018	49.58	49.71	49.06	49.06
4826	AMEX	XLU	Tue, Feb 27, 2018	50.24	50.54	49.38	49.40
4825	AMEX	XLU	Mon, Feb 26, 2018	50.55	50.64	50.10	50.20
4824	AMEX	XLU	Fri, Feb 23, 2018	49.21	50.41	49.15	50.35
4823	AMEX	XLU	Thu, Feb 22, 2018	48.98	49.44	48.80	49.07
4822	AMEX	XLU	Wed, Feb 21, 2018	49.50	49.83	48.81	48.82
4821	AMEX	XLU	Tue, Feb 20, 2018	49.95	50.13	49.23	49.47
4820	AMEX	XLU	Fri, Feb 16, 2018	49.71	50.24	49.52	50.12
4819	AMEX	XLU	Thu, Feb 15, 2018	48.72	49.70	48.65	49.68
4818	AMEX	XLU	Wed, Feb 14, 2018	48.73	49.06	48.46	48.60
4817	AMEX	XLU	Tue, Feb 13, 2018	48.91	49.34	48.40	49.15
4816	AMEX	XLU	Mon, Feb 12, 2018	48.66	49.20	48.22	48.93
4815	AMEX	XLU	Fri, Feb 9, 2018	47.69	48.93	47.55	48.56
4814	AMEX	XLU	Thu, Feb 8, 2018	47.96	48.61	47.51	47.56
4813	AMEX	XLU	Wed, Feb 7, 2018	48.30	48.87	48.08	48.10
4812	AMEX	XLU	Tue, Feb 6, 2018	48.48	48.74	47.37	48.33
4811	AMEX	XLU	Mon, Feb 5, 2018	49.80	50.33	48.97	49.06
4810	AMEX	XLU	Fri, Feb 2, 2018	49.99	50.36	49.82	49.88
4809	AMEX	XLU	Thu, Feb 1, 2018	50.98	51.18	50.09	50.24
4808	AMEX	XLU	Wed, Jan 31, 2018	50.54	51.09	50.26	51.04
4807	AMEX	XLU	Tue, Jan 30, 2018	50.35	50.69	50.33	50.48
4806	AMEX	XLU	Mon, Jan 29, 2018	50.80	50.89	50.33	50.39
4805	AMEX	XLU	Fri, Jan 26, 2018	51.15	51.30	50.53	51.04
4804	AMEX	XLU	Thu, Jan 25, 2018	50.25	51.05	50.22	51.01
4803	AMEX	XLU	Wed, Jan 24, 2018	50.46	50.50	50.15	50.23
4802	AMEX	XLU	Tue, Jan 23, 2018	50.25	50.90	50.10	50.54
4801	AMEX	XLU	Mon, Jan 22, 2018	50.23	50.55	49.98	50.06
4800	AMEX	XLU	Fri, Jan 19, 2018	50.34	50.45	49.93	49.99
4799	AMEX	XLU	Thu, Jan 18, 2018	50.46	50.47	49.88	50.14
4798	AMEX	XLU	Wed, Jan 17, 2018	50.23	50.60	50.16	50.46
4797	AMEX	XLU	Tue, Jan 16, 2018	50.46	50.60	49.86	50.15
4796	AMEX	XLU	Fri, Jan 12, 2018	50.40	50.67	50.11	50.26
4795	AMEX	XLU	Thu, Jan 11, 2018	50.69	50.92	50.38	50.55
4794	AMEX	XLU	Wed, Jan 10, 2018	51.00	51.08	50.63	50.74
4793	AMEX	XLU	Tue, Jan 9, 2018	51.80	51.82	51.22	51.30
4792	AMEX	XLU	Mon, Jan 8, 2018	51.42	51.85	51.32	51.81
4791	AMEX	XLU	Fri, Jan 5, 2018	51.53	51.61	51.07	51.33
4790	AMEX	XLU	Thu, Jan 4, 2018	51.62	51.96	51.25	51.35
4789	AMEX	XLU	Wed, Jan 3, 2018	52.00	52.38	51.60	51.78
4788	AMEX	XLU	Tue, Jan 2, 2018	52.67	52.74	52.03	52.19
4787	AMEX	XLU	Fri, Dec 29, 2017	52.81	52.91	52.57	52.68
4786	AMEX	XLU	Thu, Dec 28, 2017	52.46	52.67	52.37	52.65
4785	AMEX	XLU	Wed, Dec 27, 2017	52.33	52.46	52.22	52.36
4784	AMEX	XLU	Tue, Dec 26, 2017	52.51	52.67	52.13	52.14
4783	AMEX	XLU	Fri, Dec 22, 2017	52.43	52.65	52.40	52.45
4782	AMEX	XLU	Thu, Dec 21, 2017	52.63	52.64	52.16	52.37
4781	AMEX	XLU	Wed, Dec 20, 2017	53.38	53.57	52.97	53.00
4780	AMEX	XLU	Tue, Dec 19, 2017	54.41	54.48	53.39	53.42
4779	AMEX	XLU	Mon, Dec 18, 2017	55.07	55.23	54.33	54.41
4778	AMEX	XLU	Fri, Dec 15, 2017	55.00	55.22	54.84	55.02
4777	AMEX	XLU	Thu, Dec 14, 2017	55.35	55.58	54.90	54.82
4776	AMEX	XLU	Wed, Dec 13, 2017	55.40	55.71	55.24	55.40
4775	AMEX	XLU	Tue, Dec 12, 2017	56.00	56.07	55.22	55.25
4774	AMEX	XLU	Mon, Dec 11, 2017	55.82	56.24	55.66	56.21
4773	AMEX	XLU	Fri, Dec 8, 2017	55.62	55.88	55.40	55.87
4772	AMEX	XLU	Thu, Dec 7, 2017	55.49	55.70	55.25	55.87
4771	AMEX	XLU	Wed, Dec 6, 2017	55.47	55.70	55.29	55.59
4770	AMEX	XLU	Tue, Dec 5, 2017	56.18	56.18	55.11	55.38
4769	AMEX	XLU	Mon, Dec 4, 2017	56.44	56.66	56.00	56.09
4768	AMEX	XLU	Fri, Dec 1, 2017	56.79	56.90	56.10	56.41
4767	AMEX	XLU	Thu, Nov 30, 2017	56.48	56.72	56.37	56.60
4766	AMEX	XLU	Wed, Nov 29, 2017	56.19	56.65	55.99	56.41
4765	AMEX	XLU	Tue, Nov 28, 2017	56.26	56.49	56.14	56.38
4764	AMEX	XLU	Mon, Nov 27, 2017	55.95	56.22	55.81	56.12
4763	AMEX	XLU	Fri, Nov 24, 2017	55.82	56.10	55.79	55.88
4762	AMEX	XLU	Wed, Nov 22, 2017	55.75	55.90	55.58	55.79
4761	AMEX	XLU	Tue, Nov 21, 2017	55.80	55.95	55.64	55.79
4760	AMEX	XLU	Mon, Nov 20, 2017	55.84	55.91	55.55	55.64
4759	AMEX	XLU	Fri, Nov 17, 2017	56.08	56.22	55.76	55.81
4758	AMEX	XLU	Thu, Nov 16, 2017	56.24	56.37	56.03	56.20
4757	AMEX	XLU	Wed, Nov 15, 2017	57.09	57.23	56.32	56.38
4756	AMEX	XLU	Tue, Nov 14, 2017	56.01	56.91	55.99	56.87
4755	AMEX	XLU	Mon, Nov 13, 2017	55.57	56.22	55.57	56.17
4754	AMEX	XLU	Fri, Nov 10, 2017	55.47	55.64	55.32	55.51
4753	AMEX	XLU	Thu, Nov 9, 2017	55.54	55.87	55.41	55.77
4752	AMEX	XLU	Wed, Nov 8, 2017	55.63	55.85	55.31	55.70
4751	AMEX	XLU	Tue, Nov 7, 2017	55.09	55.74	54.89	55.66
4750	AMEX	XLU	Mon, Nov 6, 2017	55.28	55.31	54.97	55.00
4749	AMEX	XLU	Fri, Nov 3, 2017	54.94	55.48	54.82	55.21
4748	AMEX	XLU	Thu, Nov 2, 2017	54.81	55.24	54.67	55.01
4747	AMEX	XLU	Wed, Nov 1, 2017	55.21	55.21	54.71	54.81
4746	AMEX	XLU	Tue, Oct 31, 2017	55.02	55.23	54.88	55.12
4745	AMEX	XLU	Mon, Oct 30, 2017	55.03	55.17	54.88	55.06
4744	AMEX	XLU	Fri, Oct 27, 2017	54.65	55.18	54.55	55.05
4743	AMEX	XLU	Thu, Oct 26, 2017	54.96	55.25	54.69	54.71
4742	AMEX	XLU	Wed, Oct 25, 2017	54.71	54.81	54.05	54.70
4741	AMEX	XLU	Tue, Oct 24, 2017	54.80	55.00	54.67	54.94
4740	AMEX	XLU	Mon, Oct 23, 2017	54.85	55.00	54.66	54.89
4739	AMEX	XLU	Fri, Oct 20, 2017	54.60	54.97	54.58	54.86
4738	AMEX	XLU	Thu, Oct 19, 2017	54.35	54.82	54.29	54.82
4737	AMEX	XLU	Wed, Oct 18, 2017	54.12	54.36	54.04	54.25
4736	AMEX	XLU	Tue, Oct 17, 2017	54.00	54.46	53.85	54.35
4735	AMEX	XLU	Mon, Oct 16, 2017	54.13	54.25	53.59	54.03
4734	AMEX	XLU	Fri, Oct 13, 2017	54.68	54.77	53.99	54.15
4733	AMEX	XLU	Thu, Oct 12, 2017	54.31	54.67	54.22	54.53
4732	AMEX	XLU	Wed, Oct 11, 2017	53.96	54.52	53.95	54.25
4731	AMEX	XLU	Tue, Oct 10, 2017	53.63	54.03	53.46	54.02
4730	AMEX	XLU	Mon, Oct 9, 2017	53.53	53.63	53.43	53.50
4729	AMEX	XLU	Fri, Oct 6, 2017	53.22	53.45	53.02	53.43
4728	AMEX	XLU	Thu, Oct 5, 2017	53.50	53.58	53.23	53.47
4727	AMEX	XLU	Wed, Oct 4, 2017	53.02	53.54	52.86	53.52
4726	AMEX	XLU	Tue, Oct 3, 2017	53.17	53.18	52.66	52.99
4725	AMEX	XLU	Mon, Oct 2, 2017	53.02	53.39	52.96	53.14
4724	AMEX	XLU	Fri, Sep 29, 2017	53.11	53.27	52.86	53.05
4723	AMEX	XLU	Thu, Sep 28, 2017	52.71	53.23	52.57	53.09
4722	AMEX	XLU	Wed, Sep 27, 2017	53.25	53.46	52.64	52.90
4721	AMEX	XLU	Tue, Sep 26, 2017	53.70	53.81	53.52	53.62
4720	AMEX	XLU	Mon, Sep 25, 2017	53.31	53.78	53.22	53.72
4719	AMEX	XLU	Fri, Sep 22, 2017	53.82	53.89	53.23	53.23
4718	AMEX	XLU	Thu, Sep 21, 2017	53.73	54.02	53.60	53.67
4717	AMEX	XLU	Wed, Sep 20, 2017	54.17	54.29	53.47	53.68
4716	AMEX	XLU	Tue, Sep 19, 2017	54.28	54.32	54.00	54.08
4715	AMEX	XLU	Mon, Sep 18, 2017	54.71	54.75	53.83	54.19
4714	AMEX	XLU	Fri, Sep 15, 2017	54.83	54.91	54.50	54.75
4713	AMEX	XLU	Thu, Sep 14, 2017	54.60	55.12	54.44	54.67
4712	AMEX	XLU	Wed, Sep 13, 2017	54.85	54.89	54.59	54.63
4711	AMEX	XLU	Tue, Sep 12, 2017	55.79	55.79	54.60	54.90
4710	AMEX	XLU	Mon, Sep 11, 2017	55.26	55.90	55.25	55.83
4709	AMEX	XLU	Fri, Sep 8, 2017	55.02	55.40	54.92	55.36
4708	AMEX	XLU	Thu, Sep 7, 2017	54.74	55.16	54.69	55.10
4707	AMEX	XLU	Wed, Sep 6, 2017	55.00	55.09	54.59	54.69
4706	AMEX	XLU	Tue, Sep 5, 2017	54.90	54.98	54.63	54.94
4705	AMEX	XLU	Fri, Sep 1, 2017	55.05	55.14	54.64	54.80
4704	AMEX	XLU	Thu, Aug 31, 2017	55.01	55.12	54.93	54.97
4703	AMEX	XLU	Wed, Aug 30, 2017	55.09	55.14	54.88	54.96
4702	AMEX	XLU	Tue, Aug 29, 2017	55.33	55.42	55.11	55.12
4701	AMEX	XLU	Mon, Aug 28, 2017	55.33	55.33	54.98	55.24
4700	AMEX	XLU	Fri, Aug 25, 2017	55.09	55.34	54.96	55.14
4699	AMEX	XLU	Thu, Aug 24, 2017	54.97	55.09	54.86	54.96
4698	AMEX	XLU	Wed, Aug 23, 2017	54.80	55.02	54.62	55.00
4697	AMEX	XLU	Tue, Aug 22, 2017	54.73	54.83	54.54	54.82
4696	AMEX	XLU	Mon, Aug 21, 2017	54.66	54.79	54.45	54.70
4695	AMEX	XLU	Fri, Aug 18, 2017	54.00	54.76	54.00	54.50
4694	AMEX	XLU	Thu, Aug 17, 2017	54.45	54.63	54.14	54.18
4693	AMEX	XLU	Wed, Aug 16, 2017	54.26	54.60	54.26	54.57
4692	AMEX	XLU	Tue, Aug 15, 2017	53.68	54.39	53.65	54.35
4691	AMEX	XLU	Mon, Aug 14, 2017	53.75	54.08	53.74	54.05
4690	AMEX	XLU	Fri, Aug 11, 2017	53.94	54.05	53.55	53.74
4689	AMEX	XLU	Thu, Aug 10, 2017	53.81	54.16	53.69	54.06
4688	AMEX	XLU	Wed, Aug 9, 2017	54.26	54.40	53.85	53.89
4687	AMEX	XLU	Tue, Aug 8, 2017	53.90	54.17	53.83	54.17
4686	AMEX	XLU	Mon, Aug 7, 2017	53.84	53.97	53.70	53.95
4685	AMEX	XLU	Fri, Aug 4, 2017	53.74	53.90	53.49	53.78
4684	AMEX	XLU	Thu, Aug 3, 2017	53.82	54.02	53.58	54.02
4683	AMEX	XLU	Wed, Aug 2, 2017	53.41	53.76	53.09	53.75
4682	AMEX	XLU	Tue, Aug 1, 2017	53.30	53.62	53.25	53.52
4681	AMEX	XLU	Mon, Jul 31, 2017	52.98	53.34	52.90	53.22
4680	AMEX	XLU	Fri, Jul 28, 2017	53.04	53.19	52.79	53.04
4679	AMEX	XLU	Thu, Jul 27, 2017	52.84	53.12	52.78	53.12
4678	AMEX	XLU	Wed, Jul 26, 2017	52.48	52.99	52.40	52.99
4677	AMEX	XLU	Tue, Jul 25, 2017	52.68	52.83	52.43	52.49
4676	AMEX	XLU	Mon, Jul 24, 2017	53.32	53.32	52.71	52.79
4675	AMEX	XLU	Fri, Jul 21, 2017	52.92	53.29	52.74	53.29
4674	AMEX	XLU	Thu, Jul 20, 2017	52.67	52.92	52.54	52.91
4673	AMEX	XLU	Wed, Jul 19, 2017	52.40	52.55	52.25	52.53
4672	AMEX	XLU	Tue, Jul 18, 2017	52.28	52.37	52.14	52.31
4671	AMEX	XLU	Mon, Jul 17, 2017	51.95	52.16	51.84	52.16
4670	AMEX	XLU	Fri, Jul 14, 2017	52.02	52.16	51.86	51.92
4669	AMEX	XLU	Thu, Jul 13, 2017	51.83	51.97	51.64	51.68
4668	AMEX	XLU	Wed, Jul 12, 2017	51.87	52.01	51.77	51.86
4667	AMEX	XLU	Tue, Jul 11, 2017	51.53	51.53	51.17	51.42
4666	AMEX	XLU	Mon, Jul 10, 2017	51.64	51.76	51.41	51.45
4665	AMEX	XLU	Fri, Jul 7, 2017	51.44	51.74	51.39	51.49
4664	AMEX	XLU	Thu, Jul 6, 2017	51.26	51.51	51.26	51.45
4663	AMEX	XLU	Wed, Jul 5, 2017	51.89	51.89	51.33	51.47
4662	AMEX	XLU	Mon, Jul 3, 2017	52.04	52.18	51.65	51.72
4661	AMEX	XLU	Fri, Jun 30, 2017	52.10	52.38	51.96	51.96
4660	AMEX	XLU	Thu, Jun 29, 2017	52.15	52.22	51.84	52.04
4659	AMEX	XLU	Wed, Jun 28, 2017	53.13	53.25	52.41	52.46
4658	AMEX	XLU	Tue, Jun 27, 2017	53.33	53.48	52.82	52.97
4657	AMEX	XLU	Mon, Jun 26, 2017	53.33	53.87	53.14	53.57
4656	AMEX	XLU	Fri, Jun 23, 2017	53.40	53.60	53.10	53.21
4655	AMEX	XLU	Thu, Jun 22, 2017	53.56	53.76	53.35	53.39
4654	AMEX	XLU	Wed, Jun 21, 2017	53.95	54.04	53.36	53.64
4653	AMEX	XLU	Tue, Jun 20, 2017	53.99	54.03	53.86	53.96
4652	AMEX	XLU	Mon, Jun 19, 2017	54.16	54.19	53.74	53.93
4651	AMEX	XLU	Fri, Jun 16, 2017	54.02	54.22	53.92	54.11
4650	AMEX	XLU	Thu, Jun 15, 2017	53.84	54.36	53.84	53.86
4649	AMEX	XLU	Wed, Jun 14, 2017	54.04	54.28	53.82	53.99
4648	AMEX	XLU	Tue, Jun 13, 2017	53.51	53.74	53.38	53.70
4647	AMEX	XLU	Mon, Jun 12, 2017	53.74	53.96	53.27	53.57
4646	AMEX	XLU	Fri, Jun 9, 2017	53.55	53.71	53.29	53.67
4645	AMEX	XLU	Thu, Jun 8, 2017	54.06	54.10	53.39	53.72
4644	AMEX	XLU	Wed, Jun 7, 2017	53.99	54.30	53.90	54.17
4643	AMEX	XLU	Tue, Jun 6, 2017	54.23	54.23	53.92	53.99
4642	AMEX	XLU	Mon, Jun 5, 2017	54.28	54.33	54.03	54.11
4641	AMEX	XLU	Fri, Jun 2, 2017	54.63	54.63	54.12	54.28
4640	AMEX	XLU	Thu, Jun 1, 2017	53.70	54.23	53.64	54.22
4639	AMEX	XLU	Wed, May 31, 2017	53.63	54.03	53.57	53.84
4638	AMEX	XLU	Tue, May 30, 2017	53.44	53.70	53.29	53.57
4637	AMEX	XLU	Fri, May 26, 2017	53.43	53.52	53.30	53.40
4636	AMEX	XLU	Thu, May 25, 2017	53.08	53.49	52.95	53.40
4635	AMEX	XLU	Wed, May 24, 2017	52.72	53.06	52.67	52.97
4634	AMEX	XLU	Tue, May 23, 2017	52.62	52.98	52.53	52.67
4633	AMEX	XLU	Mon, May 22, 2017	52.00	52.61	51.97	52.53
4632	AMEX	XLU	Fri, May 19, 2017	51.87	52.08	51.58	52.08
4631	AMEX	XLU	Thu, May 18, 2017	51.81	52.15	51.44	51.88
4630	AMEX	XLU	Wed, May 17, 2017	51.70	51.94	51.47	51.70
4629	AMEX	XLU	Tue, May 16, 2017	51.87	52.02	51.51	51.57
4628	AMEX	XLU	Mon, May 15, 2017	51.74	52.04	51.68	51.95
4627	AMEX	XLU	Fri, May 12, 2017	51.60	51.84	51.53	51.73
4626	AMEX	XLU	Thu, May 11, 2017	51.28	51.48	51.07	51.48
4625	AMEX	XLU	Wed, May 10, 2017	51.37	51.52	51.13	51.41
4624	AMEX	XLU	Tue, May 9, 2017	51.67	51.71	51.24	51.33
4623	AMEX	XLU	Mon, May 8, 2017	51.77	51.83	51.45	51.71
4622	AMEX	XLU	Fri, May 5, 2017	51.60	51.92	51.55	51.73
4621	AMEX	XLU	Thu, May 4, 2017	51.12	51.51	51.11	51.45
4620	AMEX	XLU	Wed, May 3, 2017	51.52	51.58	51.24	51.27
4619	AMEX	XLU	Tue, May 2, 2017	51.45	51.64	51.24	51.45
4618	AMEX	XLU	Mon, May 1, 2017	51.82	51.82	51.26	51.39
4617	AMEX	XLU	Fri, Apr 28, 2017	51.88	51.95	51.54	51.70
4616	AMEX	XLU	Thu, Apr 27, 2017	51.75	52.20	51.71	51.95
4615	AMEX	XLU	Wed, Apr 26, 2017	51.92	52.16	51.72	51.77
4614	AMEX	XLU	Tue, Apr 25, 2017	51.85	52.01	51.64	51.93
4613	AMEX	XLU	Mon, Apr 24, 2017	51.78	52.06	51.43	52.00
4612	AMEX	XLU	Fri, Apr 21, 2017	51.40	51.95	51.40	51.73
4611	AMEX	XLU	Thu, Apr 20, 2017	51.61	51.61	51.10	51.47
4610	AMEX	XLU	Wed, Apr 19, 2017	51.97	51.99	51.49	51.67
4609	AMEX	XLU	Tue, Apr 18, 2017	51.99	52.14	51.83	52.03
4608	AMEX	XLU	Mon, Apr 17, 2017	51.80	51.93	51.66	51.91
4607	AMEX	XLU	Thu, Apr 13, 2017	51.91	51.92	51.45	51.68
4606	AMEX	XLU	Wed, Apr 12, 2017	51.40	51.88	51.24	51.85
4605	AMEX	XLU	Tue, Apr 11, 2017	51.52	51.57	51.13	51.47
4604	AMEX	XLU	Mon, Apr 10, 2017	51.43	51.55	51.14	51.49
4603	AMEX	XLU	Fri, Apr 7, 2017	51.82	51.89	51.36	51.40
4602	AMEX	XLU	Thu, Apr 6, 2017	51.69	51.71	51.42	51.62
4601	AMEX	XLU	Wed, Apr 5, 2017	51.40	51.80	51.29	51.75
4600	AMEX	XLU	Tue, Apr 4, 2017	51.25	51.65	51.15	51.46
4599	AMEX	XLU	Mon, Apr 3, 2017	51.31	51.31	50.83	51.30
4598	AMEX	XLU	Fri, Mar 31, 2017	51.17	51.56	51.13	51.31
4597	AMEX	XLU	Thu, Mar 30, 2017	51.43	51.43	50.97	51.11
4596	AMEX	XLU	Wed, Mar 29, 2017	51.63	51.68	51.29	51.51
4595	AMEX	XLU	Tue, Mar 28, 2017	51.68	51.74	51.42	51.65
4594	AMEX	XLU	Mon, Mar 27, 2017	52.10	52.21	51.49	51.69
4593	AMEX	XLU	Fri, Mar 24, 2017	51.73	52.08	51.60	51.89
4592	AMEX	XLU	Thu, Mar 23, 2017	51.85	52.17	51.56	51.70
4591	AMEX	XLU	Wed, Mar 22, 2017	51.82	52.23	51.65	51.86
4590	AMEX	XLU	Tue, Mar 21, 2017	50.92	51.80	50.89	51.61
4589	AMEX	XLU	Mon, Mar 20, 2017	51.35	51.45	50.75	50.90
4588	AMEX	XLU	Fri, Mar 17, 2017	51.10	51.52	51.04	51.23
4587	AMEX	XLU	Thu, Mar 16, 2017	51.78	51.78	51.21	50.92
4586	AMEX	XLU	Wed, Mar 15, 2017	51.24	52.14	51.14	51.88
4585	AMEX	XLU	Tue, Mar 14, 2017	51.05	51.20	50.89	51.06
4584	AMEX	XLU	Mon, Mar 13, 2017	50.92	51.14	50.86	51.11
4583	AMEX	XLU	Fri, Mar 10, 2017	50.81	51.06	50.64	50.96
4582	AMEX	XLU	Thu, Mar 9, 2017	50.77	50.95	50.50	50.54
4581	AMEX	XLU	Wed, Mar 8, 2017	50.95	51.00	50.55	50.65
4580	AMEX	XLU	Tue, Mar 7, 2017	51.36	51.58	51.32	51.39
4579	AMEX	XLU	Mon, Mar 6, 2017	51.43	51.53	51.24	51.42
4578	AMEX	XLU	Fri, Mar 3, 2017	51.68	51.71	51.09	51.52
4577	AMEX	XLU	Thu, Mar 2, 2017	51.13	52.00	51.06	51.68
4576	AMEX	XLU	Wed, Mar 1, 2017	51.03	51.69	50.98	51.31
4575	AMEX	XLU	Tue, Feb 28, 2017	51.29	51.90	51.20	51.77
4574	AMEX	XLU	Mon, Feb 27, 2017	51.49	51.53	51.23	51.30
4573	AMEX	XLU	Fri, Feb 24, 2017	50.99	51.59	50.99	51.59
4572	AMEX	XLU	Thu, Feb 23, 2017	50.52	51.00	50.41	50.82
4571	AMEX	XLU	Wed, Feb 22, 2017	50.09	50.40	49.89	50.30
4570	AMEX	XLU	Tue, Feb 21, 2017	49.50	50.20	49.33	50.09
4569	AMEX	XLU	Fri, Feb 17, 2017	49.67	49.72	49.29	49.57
4568	AMEX	XLU	Thu, Feb 16, 2017	49.06	49.56	49.06	49.54
4567	AMEX	XLU	Wed, Feb 15, 2017	48.82	49.07	48.65	49.05
4566	AMEX	XLU	Tue, Feb 14, 2017	49.46	49.48	48.91	49.17
4565	AMEX	XLU	Mon, Feb 13, 2017	49.33	49.58	49.16	49.53
4564	AMEX	XLU	Fri, Feb 10, 2017	48.85	49.36	48.84	49.29
4563	AMEX	XLU	Thu, Feb 9, 2017	49.35	49.47	48.86	48.98
4562	AMEX	XLU	Wed, Feb 8, 2017	49.04	49.49	48.95	49.40
4561	AMEX	XLU	Tue, Feb 7, 2017	48.88	49.00	48.75	48.92
4560	AMEX	XLU	Mon, Feb 6, 2017	49.09	49.12	48.75	48.80
4559	AMEX	XLU	Fri, Feb 3, 2017	48.98	49.10	48.79	48.90
4558	AMEX	XLU	Thu, Feb 2, 2017	48.48	48.84	48.19	48.84
4557	AMEX	XLU	Wed, Feb 1, 2017	48.92	48.94	48.19	48.33
4556	AMEX	XLU	Tue, Jan 31, 2017	48.47	49.22	48.42	49.18
4555	AMEX	XLU	Mon, Jan 30, 2017	48.41	48.59	48.14	48.43
4554	AMEX	XLU	Fri, Jan 27, 2017	48.49	48.64	48.29	48.39
4553	AMEX	XLU	Thu, Jan 26, 2017	48.36	48.63	48.18	48.40
4552	AMEX	XLU	Wed, Jan 25, 2017	48.16	48.43	48.11	48.38
4551	AMEX	XLU	Tue, Jan 24, 2017	48.38	48.59	48.29	48.38
4550	AMEX	XLU	Mon, Jan 23, 2017	48.71	48.82	48.34	48.39
4549	AMEX	XLU	Fri, Jan 20, 2017	48.62	48.78	48.33	48.64
4548	AMEX	XLU	Thu, Jan 19, 2017	48.70	48.98	48.43	48.55
4547	AMEX	XLU	Wed, Jan 18, 2017	48.90	49.22	48.90	48.98
4546	AMEX	XLU	Tue, Jan 17, 2017	48.67	49.20	48.63	49.04
4545	AMEX	XLU	Fri, Jan 13, 2017	48.48	48.65	48.20	48.51
4544	AMEX	XLU	Thu, Jan 12, 2017	48.57	48.66	48.29	48.58
4543	AMEX	XLU	Wed, Jan 11, 2017	48.03	48.59	48.02	48.54
4542	AMEX	XLU	Tue, Jan 10, 2017	48.18	48.20	47.85	48.04
4541	AMEX	XLU	Mon, Jan 9, 2017	49.01	49.03	48.18	48.19
4540	AMEX	XLU	Fri, Jan 6, 2017	48.44	48.92	48.35	48.83
4539	AMEX	XLU	Thu, Jan 5, 2017	48.74	48.76	48.16	48.68
4538	AMEX	XLU	Wed, Jan 4, 2017	48.52	48.88	48.43	48.63
4537	AMEX	XLU	Tue, Jan 3, 2017	48.50	48.63	48.14	48.45
4536	AMEX	XLU	Fri, Dec 30, 2016	48.93	48.95	48.42	48.57
4535	AMEX	XLU	Thu, Dec 29, 2016	48.38	48.92	48.26	48.84
4534	AMEX	XLU	Wed, Dec 28, 2016	48.68	48.71	48.12	48.19
4533	AMEX	XLU	Tue, Dec 27, 2016	48.42	48.77	48.37	48.65
4532	AMEX	XLU	Fri, Dec 23, 2016	48.68	48.80	48.45	48.61
4531	AMEX	XLU	Thu, Dec 22, 2016	48.42	48.71	48.33	48.62
4530	AMEX	XLU	Wed, Dec 21, 2016	48.66	48.89	48.44	48.45
4529	AMEX	XLU	Tue, Dec 20, 2016	48.45	48.79	48.39	48.65
4528	AMEX	XLU	Mon, Dec 19, 2016	48.70	48.72	48.17	48.59
4527	AMEX	XLU	Fri, Dec 16, 2016	47.95	48.58	47.84	48.41
4526	AMEX	XLU	Thu, Dec 15, 2016	47.85	48.34	47.60	47.82
4525	AMEX	XLU	Wed, Dec 14, 2016	49.18	49.44	47.89	47.95
4524	AMEX	XLU	Tue, Dec 13, 2016	48.70	49.00	48.52	48.96
4523	AMEX	XLU	Mon, Dec 12, 2016	47.76	48.51	47.75	48.46
4522	AMEX	XLU	Fri, Dec 9, 2016	47.42	47.98	47.42	47.96
4521	AMEX	XLU	Thu, Dec 8, 2016	47.08	47.55	46.74	47.46
4520	AMEX	XLU	Wed, Dec 7, 2016	46.94	47.38	46.89	47.38
4519	AMEX	XLU	Tue, Dec 6, 2016	46.84	47.03	46.66	46.77
4518	AMEX	XLU	Mon, Dec 5, 2016	46.60	46.87	46.17	46.86
4517	AMEX	XLU	Fri, Dec 2, 2016	46.65	47.13	46.49	46.80
4516	AMEX	XLU	Thu, Dec 1, 2016	46.36	46.57	46.04	46.38
4515	AMEX	XLU	Wed, Nov 30, 2016	47.56	47.67	46.75	46.75
4514	AMEX	XLU	Tue, Nov 29, 2016	47.95	48.50	47.87	48.27
4513	AMEX	XLU	Mon, Nov 28, 2016	47.30	48.18	47.29	48.07
4512	AMEX	XLU	Fri, Nov 25, 2016	46.56	47.32	46.56	47.16
4511	AMEX	XLU	Wed, Nov 23, 2016	46.30	46.92	46.30	46.49
4510	AMEX	XLU	Tue, Nov 22, 2016	46.80	47.03	46.56	46.96
4509	AMEX	XLU	Mon, Nov 21, 2016	46.42	46.79	46.35	46.78
4508	AMEX	XLU	Fri, Nov 18, 2016	46.56	46.66	46.09	46.29
4507	AMEX	XLU	Thu, Nov 17, 2016	46.20	46.68	46.20	46.43
4506	AMEX	XLU	Wed, Nov 16, 2016	46.85	46.97	46.12	46.42
4505	AMEX	XLU	Tue, Nov 15, 2016	46.26	46.85	46.24	46.74
4504	AMEX	XLU	Mon, Nov 14, 2016	45.68	46.10	45.33	46.00
4503	AMEX	XLU	Fri, Nov 11, 2016	46.12	46.66	45.85	46.03
4502	AMEX	XLU	Thu, Nov 10, 2016	47.11	47.16	45.61	46.22
4501	AMEX	XLU	Wed, Nov 9, 2016	48.31	48.35	47.28	47.36
4500	AMEX	XLU	Tue, Nov 8, 2016	48.85	49.36	48.77	49.17
4499	AMEX	XLU	Mon, Nov 7, 2016	48.15	48.80	47.69	48.79
4498	AMEX	XLU	Fri, Nov 4, 2016	48.29	48.75	47.92	47.95
4497	AMEX	XLU	Thu, Nov 3, 2016	47.80	48.29	47.63	48.10
4496	AMEX	XLU	Wed, Nov 2, 2016	48.30	48.43	47.52	47.92
4495	AMEX	XLU	Tue, Nov 1, 2016	49.29	49.39	48.40	48.53
4494	AMEX	XLU	Mon, Oct 31, 2016	48.58	49.72	48.45	49.43
4493	AMEX	XLU	Fri, Oct 28, 2016	48.28	48.69	48.20	48.46
4492	AMEX	XLU	Thu, Oct 27, 2016	48.32	48.51	47.97	48.31
4491	AMEX	XLU	Wed, Oct 26, 2016	48.35	48.66	48.11	48.60
4490	AMEX	XLU	Tue, Oct 25, 2016	48.12	48.48	48.06	48.48
4489	AMEX	XLU	Mon, Oct 24, 2016	48.21	48.36	47.89	48.18
4488	AMEX	XLU	Fri, Oct 21, 2016	48.07	48.25	47.79	48.00
4487	AMEX	XLU	Thu, Oct 20, 2016	48.40	48.66	48.19	48.28
4486	AMEX	XLU	Wed, Oct 19, 2016	48.39	48.46	48.09	48.31
4485	AMEX	XLU	Tue, Oct 18, 2016	48.22	48.52	47.80	48.42
4484	AMEX	XLU	Mon, Oct 17, 2016	47.90	48.13	47.84	48.01
4483	AMEX	XLU	Fri, Oct 14, 2016	47.77	48.23	47.68	47.75
4482	AMEX	XLU	Thu, Oct 13, 2016	47.51	48.33	47.41	48.02
4481	AMEX	XLU	Wed, Oct 12, 2016	47.00	47.52	46.92	47.43
4480	AMEX	XLU	Tue, Oct 11, 2016	47.48	47.48	46.89	46.97
4479	AMEX	XLU	Mon, Oct 10, 2016	47.15	47.55	47.15	47.51
4478	AMEX	XLU	Fri, Oct 7, 2016	47.51	47.96	47.10	47.12
4477	AMEX	XLU	Thu, Oct 6, 2016	47.03	47.42	46.79	47.18
4476	AMEX	XLU	Wed, Oct 5, 2016	47.40	47.77	47.01	47.19
4475	AMEX	XLU	Tue, Oct 4, 2016	48.27	48.31	47.00	47.29
4474	AMEX	XLU	Mon, Oct 3, 2016	49.01	49.01	48.01	48.30
4473	AMEX	XLU	Fri, Sep 30, 2016	49.37	49.73	48.74	48.99
4472	AMEX	XLU	Thu, Sep 29, 2016	49.97	49.99	49.08	49.33
4471	AMEX	XLU	Wed, Sep 28, 2016	50.18	50.34	49.65	50.08
4470	AMEX	XLU	Tue, Sep 27, 2016	50.98	51.23	50.10	50.15
4469	AMEX	XLU	Mon, Sep 26, 2016	50.94	51.02	50.64	50.81
4468	AMEX	XLU	Fri, Sep 23, 2016	50.83	51.08	50.59	50.94
4467	AMEX	XLU	Thu, Sep 22, 2016	51.08	51.09	50.61	50.98
4466	AMEX	XLU	Wed, Sep 21, 2016	49.75	50.71	49.65	50.67
4465	AMEX	XLU	Tue, Sep 20, 2016	49.95	50.03	49.63	49.66
4464	AMEX	XLU	Mon, Sep 19, 2016	49.42	49.77	49.30	49.75
4463	AMEX	XLU	Fri, Sep 16, 2016	48.85	49.33	48.49	49.26
4462	AMEX	XLU	Thu, Sep 15, 2016	48.78	49.29	48.66	48.78
4461	AMEX	XLU	Wed, Sep 14, 2016	48.82	49.22	48.61	48.83
4460	AMEX	XLU	Tue, Sep 13, 2016	49.16	49.22	48.42	48.64
4459	AMEX	XLU	Mon, Sep 12, 2016	48.38	49.42	48.38	49.32
4458	AMEX	XLU	Fri, Sep 9, 2016	49.85	49.91	48.44	48.46
4457	AMEX	XLU	Thu, Sep 8, 2016	49.84	50.41	49.84	50.35
4456	AMEX	XLU	Wed, Sep 7, 2016	50.20	50.29	49.89	50.18
4455	AMEX	XLU	Tue, Sep 6, 2016	49.89	50.23	49.75	50.17
4454	AMEX	XLU	Fri, Sep 2, 2016	49.16	49.68	49.06	49.63
4453	AMEX	XLU	Thu, Sep 1, 2016	49.10	49.27	48.92	48.98
4452	AMEX	XLU	Wed, Aug 31, 2016	48.98	49.25	48.87	49.23
4451	AMEX	XLU	Tue, Aug 30, 2016	49.51	49.75	48.97	49.03
4450	AMEX	XLU	Mon, Aug 29, 2016	49.30	49.67	49.25	49.55
4449	AMEX	XLU	Fri, Aug 26, 2016	50.22	50.56	49.11	49.15
4448	AMEX	XLU	Thu, Aug 25, 2016	50.11	50.36	50.10	50.19
4447	AMEX	XLU	Wed, Aug 24, 2016	50.10	50.24	49.77	50.16
4446	AMEX	XLU	Tue, Aug 23, 2016	50.48	50.72	50.15	50.18
4445	AMEX	XLU	Mon, Aug 22, 2016	50.35	50.62	50.25	50.40
4444	AMEX	XLU	Fri, Aug 19, 2016	50.54	50.75	50.00	50.27
4443	AMEX	XLU	Thu, Aug 18, 2016	50.26	50.89	50.17	50.89
4442	AMEX	XLU	Wed, Aug 17, 2016	49.47	50.37	49.09	50.27
4441	AMEX	XLU	Tue, Aug 16, 2016	50.00	50.03	49.53	49.53
4440	AMEX	XLU	Mon, Aug 15, 2016	50.90	51.08	50.12	50.12
4439	AMEX	XLU	Fri, Aug 12, 2016	51.01	51.27	50.89	50.90
4438	AMEX	XLU	Thu, Aug 11, 2016	50.70	50.86	50.55	50.83
4437	AMEX	XLU	Wed, Aug 10, 2016	50.82	50.94	50.58	50.71
4436	AMEX	XLU	Tue, Aug 9, 2016	50.78	50.97	50.57	50.70
4435	AMEX	XLU	Mon, Aug 8, 2016	50.71	51.17	50.58	50.71
4434	AMEX	XLU	Fri, Aug 5, 2016	51.18	51.29	50.70	50.73
4433	AMEX	XLU	Thu, Aug 4, 2016	51.56	51.86	51.33	51.47
4432	AMEX	XLU	Wed, Aug 3, 2016	51.81	51.90	51.34	51.50
4431	AMEX	XLU	Tue, Aug 2, 2016	51.88	52.01	51.57	51.81
4430	AMEX	XLU	Mon, Aug 1, 2016	51.99	52.27	51.96	52.15
4429	AMEX	XLU	Fri, Jul 29, 2016	51.82	52.29	51.73	52.12
4428	AMEX	XLU	Thu, Jul 28, 2016	51.58	51.90	51.46	51.81
4427	AMEX	XLU	Wed, Jul 27, 2016	52.09	52.15	51.16	51.61
4426	AMEX	XLU	Tue, Jul 26, 2016	52.69	52.73	52.06	52.21
4425	AMEX	XLU	Mon, Jul 25, 2016	52.69	52.74	52.35	52.67
4424	AMEX	XLU	Fri, Jul 22, 2016	51.94	52.81	51.89	52.76
4423	AMEX	XLU	Thu, Jul 21, 2016	51.53	52.11	51.47	52.07
4422	AMEX	XLU	Wed, Jul 20, 2016	51.99	52.11	51.68	51.76
4421	AMEX	XLU	Tue, Jul 19, 2016	52.10	52.21	51.82	52.06
4420	AMEX	XLU	Mon, Jul 18, 2016	52.06	52.31	52.05	52.15
4419	AMEX	XLU	Fri, Jul 15, 2016	51.79	52.13	51.75	52.00
4418	AMEX	XLU	Thu, Jul 14, 2016	51.67	52.09	51.61	51.85
4417	AMEX	XLU	Wed, Jul 13, 2016	52.00	52.19	51.88	52.19
4416	AMEX	XLU	Tue, Jul 12, 2016	52.15	52.36	51.75	51.78
4415	AMEX	XLU	Mon, Jul 11, 2016	52.38	52.54	51.89	52.50
4414	AMEX	XLU	Fri, Jul 8, 2016	51.55	52.57	51.44	52.54
4413	AMEX	XLU	Thu, Jul 7, 2016	52.80	52.83	51.90	52.00
4412	AMEX	XLU	Wed, Jul 6, 2016	52.81	53.02	52.50	52.98
4411	AMEX	XLU	Tue, Jul 5, 2016	52.64	52.95	52.48	52.87
4410	AMEX	XLU	Fri, Jul 1, 2016	52.76	52.76	51.94	52.48
4409	AMEX	XLU	Thu, Jun 30, 2016	51.59	52.53	51.36	52.47
4408	AMEX	XLU	Wed, Jun 29, 2016	51.46	51.60	51.18	51.36
4407	AMEX	XLU	Tue, Jun 28, 2016	51.05	51.25	50.63	51.22
4406	AMEX	XLU	Mon, Jun 27, 2016	50.35	51.17	50.28	51.03
4405	AMEX	XLU	Fri, Jun 24, 2016	50.22	50.86	49.79	50.61
4404	AMEX	XLU	Thu, Jun 23, 2016	50.10	50.35	49.99	50.33
4403	AMEX	XLU	Wed, Jun 22, 2016	50.43	50.51	50.14	50.19
4402	AMEX	XLU	Tue, Jun 21, 2016	50.39	50.67	50.07	50.43
4401	AMEX	XLU	Mon, Jun 20, 2016	50.47	50.62	49.98	50.36
4400	AMEX	XLU	Fri, Jun 17, 2016	50.32	50.56	50.04	50.55
4399	AMEX	XLU	Thu, Jun 16, 2016	50.40	50.89	50.36	50.36
4398	AMEX	XLU	Wed, Jun 15, 2016	50.76	50.86	50.28	50.46
4397	AMEX	XLU	Tue, Jun 14, 2016	50.53	50.81	50.26	50.78
4396	AMEX	XLU	Mon, Jun 13, 2016	50.65	50.84	50.47	50.51
4395	AMEX	XLU	Fri, Jun 10, 2016	50.65	50.91	50.37	50.57
4394	AMEX	XLU	Thu, Jun 9, 2016	50.30	50.79	50.23	50.70
4393	AMEX	XLU	Wed, Jun 8, 2016	49.96	50.31	49.89	50.27
4392	AMEX	XLU	Tue, Jun 7, 2016	50.05	50.31	49.87	49.97
4391	AMEX	XLU	Mon, Jun 6, 2016	50.10	50.27	49.80	50.01
4390	AMEX	XLU	Fri, Jun 3, 2016	49.95	50.35	49.71	50.08
4389	AMEX	XLU	Thu, Jun 2, 2016	49.24	49.30	48.81	49.30
4388	AMEX	XLU	Wed, Jun 1, 2016	49.14	49.34	49.04	49.28
4387	AMEX	XLU	Tue, May 31, 2016	48.75	49.19	48.74	49.15
4386	AMEX	XLU	Fri, May 27, 2016	48.74	48.92	48.58	48.83
4385	AMEX	XLU	Thu, May 26, 2016	48.14	48.81	48.14	48.75
4384	AMEX	XLU	Wed, May 25, 2016	48.08	48.35	47.86	48.20
4383	AMEX	XLU	Tue, May 24, 2016	47.94	48.40	47.87	48.34
4382	AMEX	XLU	Mon, May 23, 2016	48.28	48.40	47.80	47.86
4381	AMEX	XLU	Fri, May 20, 2016	48.29	48.35	47.92	48.29
4380	AMEX	XLU	Thu, May 19, 2016	47.52	48.19	47.25	48.18
4379	AMEX	XLU	Wed, May 18, 2016	48.33	48.71	47.54	47.70
4378	AMEX	XLU	Tue, May 17, 2016	49.29	49.41	48.35	48.61
4377	AMEX	XLU	Mon, May 16, 2016	49.22	49.46	49.04	49.45
4376	AMEX	XLU	Fri, May 13, 2016	49.50	49.61	49.15	49.39
4375	AMEX	XLU	Thu, May 12, 2016	49.26	49.71	49.08	49.63
4374	AMEX	XLU	Wed, May 11, 2016	49.17	49.38	48.90	49.34
4373	AMEX	XLU	Tue, May 10, 2016	49.16	49.34	48.98	49.16
4372	AMEX	XLU	Mon, May 9, 2016	48.86	49.18	48.76	49.11
4371	AMEX	XLU	Fri, May 6, 2016	48.91	49.08	48.39	48.83
4370	AMEX	XLU	Thu, May 5, 2016	49.20	49.75	48.97	49.15
4369	AMEX	XLU	Wed, May 4, 2016	48.79	49.65	48.64	49.34
4368	AMEX	XLU	Tue, May 3, 2016	48.77	49.03	48.50	48.77
4367	AMEX	XLU	Mon, May 2, 2016	48.45	49.05	48.39	48.81
4366	AMEX	XLU	Fri, Apr 29, 2016	47.93	48.47	47.57	48.42
4365	AMEX	XLU	Thu, Apr 28, 2016	47.78	48.25	47.50	48.13
4364	AMEX	XLU	Wed, Apr 27, 2016	47.65	48.48	47.50	48.20
4363	AMEX	XLU	Tue, Apr 26, 2016	47.47	47.71	47.38	47.51
4362	AMEX	XLU	Mon, Apr 25, 2016	47.15	47.45	47.12	47.44
4361	AMEX	XLU	Fri, Apr 22, 2016	47.06	47.41	47.03	47.35
4360	AMEX	XLU	Thu, Apr 21, 2016	47.75	47.88	46.73	46.93
4359	AMEX	XLU	Wed, Apr 20, 2016	49.20	49.26	47.90	47.93
4358	AMEX	XLU	Tue, Apr 19, 2016	49.13	49.23	48.84	49.16
4357	AMEX	XLU	Mon, Apr 18, 2016	48.86	49.08	48.53	49.08
4356	AMEX	XLU	Fri, Apr 15, 2016	48.72	49.00	48.55	48.89
4355	AMEX	XLU	Thu, Apr 14, 2016	48.56	48.79	48.46	48.62
4354	AMEX	XLU	Wed, Apr 13, 2016	49.12	49.12	48.42	48.68
4353	AMEX	XLU	Tue, Apr 12, 2016	48.65	49.04	48.57	48.98
4352	AMEX	XLU	Mon, Apr 11, 2016	48.85	49.16	48.60	48.64
4351	AMEX	XLU	Fri, Apr 8, 2016	48.74	49.17	48.69	48.85
4350	AMEX	XLU	Thu, Apr 7, 2016	48.54	48.91	48.46	48.59
4349	AMEX	XLU	Wed, Apr 6, 2016	48.60	48.68	48.31	48.61
4348	AMEX	XLU	Tue, Apr 5, 2016	49.60	49.60	49.60	48.67
4347	AMEX	XLU	Mon, Apr 4, 2016	49.82	49.88	49.35	49.60
4346	AMEX	XLU	Fri, Apr 1, 2016	49.42	49.88	49.26	49.81
4345	AMEX	XLU	Thu, Mar 31, 2016	49.40	49.67	49.22	49.62
4344	AMEX	XLU	Wed, Mar 30, 2016	49.45	49.56	49.15	49.33
4343	AMEX	XLU	Tue, Mar 29, 2016	48.73	48.73	48.67	49.45
4342	AMEX	XLU	Mon, Mar 28, 2016	48.99	49.25	48.63	48.73
4341	AMEX	XLU	Thu, Mar 24, 2016	48.78	48.78	48.78	48.91
4340	AMEX	XLU	Wed, Mar 23, 2016	48.42	48.97	48.20	48.78
4339	AMEX	XLU	Tue, Mar 22, 2016	48.52	48.78	48.36	48.42
4338	AMEX	XLU	Mon, Mar 21, 2016	48.48	48.82	48.11	48.58
4337	AMEX	XLU	Fri, Mar 18, 2016	48.94	49.09	48.61	48.63
4336	AMEX	XLU	Thu, Mar 17, 2016	48.85	49.42	48.67	48.94
4335	AMEX	XLU	Wed, Mar 16, 2016	48.12	49.04	47.80	49.04
4334	AMEX	XLU	Tue, Mar 15, 2016	48.21	48.21	48.21	48.30
4333	AMEX	XLU	Mon, Mar 14, 2016	48.14	48.30	47.94	48.21
4332	AMEX	XLU	Fri, Mar 11, 2016	48.33	48.45	48.05	48.15
4331	AMEX	XLU	Thu, Mar 10, 2016	48.06	48.16	48.06	48.10
4330	AMEX	XLU	Wed, Mar 9, 2016	47.74	48.21	47.70	48.06
4329	AMEX	XLU	Tue, Mar 8, 2016	47.37	47.37	47.33	47.84
4328	AMEX	XLU	Mon, Mar 7, 2016	47.03	47.47	46.88	47.37
4327	AMEX	XLU	Fri, Mar 4, 2016	46.29	47.26	46.18	47.11
4326	AMEX	XLU	Thu, Mar 3, 2016	46.38	46.59	45.76	46.59
4325	AMEX	XLU	Wed, Mar 2, 2016	46.07	46.07	46.07	46.31
4324	AMEX	XLU	Tue, Mar 1, 2016	46.28	46.28	46.28	46.07
4323	AMEX	XLU	Mon, Feb 29, 2016	46.10	46.74	46.06	46.30
4322	AMEX	XLU	Fri, Feb 26, 2016	47.21	47.32	46.16	46.17
4321	AMEX	XLU	Thu, Feb 25, 2016	47.15	47.48	47.01	47.48
4320	AMEX	XLU	Wed, Feb 24, 2016	46.78	47.09	46.58	47.00
4319	AMEX	XLU	Tue, Feb 23, 2016	46.59	46.89	46.38	46.78
4318	AMEX	XLU	Mon, Feb 22, 2016	46.45	46.74	46.19	46.74
4317	AMEX	XLU	Fri, Feb 19, 2016	46.31	46.44	45.90	46.20
4316	AMEX	XLU	Thu, Feb 18, 2016	45.67	46.67	45.63	46.51
4315	AMEX	XLU	Wed, Feb 17, 2016	46.00	46.00	45.46	45.76
4314	AMEX	XLU	Tue, Feb 16, 2016	45.79	45.95	45.37	45.85
4313	AMEX	XLU	Fri, Feb 12, 2016	45.67	45.93	45.19	45.56
4312	AMEX	XLU	Thu, Feb 11, 2016	46.23	46.61	45.68	45.70
4311	AMEX	XLU	Wed, Feb 10, 2016	46.46	46.77	45.72	46.52
4310	AMEX	XLU	Tue, Feb 9, 2016	46.25	46.75	46.14	46.57
4309	AMEX	XLU	Mon, Feb 8, 2016	46.47	47.00	45.98	46.41
4308	AMEX	XLU	Fri, Feb 5, 2016	46.15	46.75	45.74	46.57
4307	AMEX	XLU	Thu, Feb 4, 2016	46.58	46.83	46.30	46.42
4306	AMEX	XLU	Wed, Feb 3, 2016	46.21	46.83	46.20	46.62
4305	AMEX	XLU	Tue, Feb 2, 2016	45.68	46.10	45.46	46.05
4304	AMEX	XLU	Mon, Feb 1, 2016	45.21	46.06	45.18	45.85
4303	AMEX	XLU	Fri, Jan 29, 2016	44.82	45.46	44.82	45.42
4302	AMEX	XLU	Thu, Jan 28, 2016	43.77	44.82	43.53	44.53
4301	AMEX	XLU	Wed, Jan 27, 2016	43.65	44.15	43.46	43.83
4300	AMEX	XLU	Tue, Jan 26, 2016	43.53	44.16	43.53	43.73
4299	AMEX	XLU	Mon, Jan 25, 2016	43.78	43.89	43.27	43.43
4298	AMEX	XLU	Fri, Jan 22, 2016	43.29	43.83	43.08	43.80
4297	AMEX	XLU	Thu, Jan 21, 2016	43.20	43.36	42.65	43.03
4296	AMEX	XLU	Wed, Jan 20, 2016	43.88	43.95	42.45	43.07
4295	AMEX	XLU	Tue, Jan 19, 2016	43.64	44.18	43.47	44.06
4294	AMEX	XLU	Fri, Jan 15, 2016	43.36	43.68	42.89	43.41
4293	AMEX	XLU	Thu, Jan 14, 2016	43.14	44.05	43.00	43.80
4292	AMEX	XLU	Wed, Jan 13, 2016	43.33	43.52	43.02	43.15
4291	AMEX	XLU	Tue, Jan 12, 2016	43.37	43.50	42.83	43.17
4290	AMEX	XLU	Mon, Jan 11, 2016	43.14	43.54	43.12	43.34
4289	AMEX	XLU	Fri, Jan 8, 2016	43.16	43.46	43.03	43.11
4288	AMEX	XLU	Thu, Jan 7, 2016	42.95	43.35	42.87	43.13
4287	AMEX	XLU	Wed, Jan 6, 2016	43.24	43.60	43.07	43.42
4286	AMEX	XLU	Tue, Jan 5, 2016	43.17	43.61	42.56	43.50
4285	AMEX	XLU	Mon, Jan 4, 2016	43.03	43.20	42.67	43.19
4284	AMEX	XLU	Thu, Dec 31, 2015	43.68	43.80	42.89	43.28
4283	AMEX	XLU	Wed, Dec 30, 2015	43.82	43.94	43.66	43.75
4282	AMEX	XLU	Tue, Dec 29, 2015	43.76	43.94	43.68	43.79
4281	AMEX	XLU	Mon, Dec 28, 2015	43.21	43.61	43.21	43.55
4280	AMEX	XLU	Thu, Dec 24, 2015	43.35	43.60	43.35	43.47
4279	AMEX	XLU	Wed, Dec 23, 2015	42.91	43.60	42.85	43.50
4278	AMEX	XLU	Tue, Dec 22, 2015	42.60	42.95	42.21	42.84
4277	AMEX	XLU	Mon, Dec 21, 2015	42.61	42.78	42.26	42.48
4276	AMEX	XLU	Fri, Dec 18, 2015	42.99	43.04	42.18	42.51
4275	AMEX	XLU	Thu, Dec 17, 2015	43.48	43.73	43.16	43.49
4274	AMEX	XLU	Wed, Dec 16, 2015	42.49	43.47	42.36	43.40
4273	AMEX	XLU	Tue, Dec 15, 2015	42.06	42.59	42.04	42.33
4272	AMEX	XLU	Mon, Dec 14, 2015	41.95	42.01	41.51	42.00
4271	AMEX	XLU	Fri, Dec 11, 2015	41.81	42.13	41.50	41.79
4270	AMEX	XLU	Thu, Dec 10, 2015	42.55	42.63	41.87	41.91
4269	AMEX	XLU	Wed, Dec 9, 2015	42.41	43.06	42.27	42.61
4268	AMEX	XLU	Tue, Dec 8, 2015	42.49	42.66	42.26	42.60
4267	AMEX	XLU	Mon, Dec 7, 2015	42.37	42.68	42.17	42.66
4266	AMEX	XLU	Fri, Dec 4, 2015	42.03	42.53	41.90	42.47
4265	AMEX	XLU	Thu, Dec 3, 2015	42.13	42.14	41.74	41.88
4264	AMEX	XLU	Wed, Dec 2, 2015	42.99	43.10	42.19	42.20
4263	AMEX	XLU	Tue, Dec 1, 2015	42.92	43.25	42.75	43.16
4262	AMEX	XLU	Mon, Nov 30, 2015	42.80	43.13	42.73	42.82
4261	AMEX	XLU	Fri, Nov 27, 2015	42.79	42.95	42.69	42.75
4260	AMEX	XLU	Wed, Nov 25, 2015	42.92	42.92	42.51	42.67
4259	AMEX	XLU	Tue, Nov 24, 2015	42.80	42.99	42.59	42.93
4258	AMEX	XLU	Mon, Nov 23, 2015	43.44	43.49	42.92	42.99
4257	AMEX	XLU	Fri, Nov 20, 2015	43.28	43.70	43.20	43.39
4256	AMEX	XLU	Thu, Nov 19, 2015	42.85	43.30	42.81	43.21
4255	AMEX	XLU	Wed, Nov 18, 2015	42.51	42.84	42.13	42.75
4254	AMEX	XLU	Tue, Nov 17, 2015	43.24	43.50	42.36	42.48
4253	AMEX	XLU	Mon, Nov 16, 2015	42.62	43.27	42.47	43.26
4252	AMEX	XLU	Fri, Nov 13, 2015	42.75	43.05	42.41	42.54
4251	AMEX	XLU	Thu, Nov 12, 2015	43.00	43.41	42.67	42.70
4250	AMEX	XLU	Wed, Nov 11, 2015	42.86	43.19	42.77	43.11
4249	AMEX	XLU	Tue, Nov 10, 2015	42.38	42.87	42.30	42.74
4248	AMEX	XLU	Mon, Nov 9, 2015	42.06	42.56	41.97	42.36
4247	AMEX	XLU	Fri, Nov 6, 2015	43.07	43.17	41.89	42.25
4246	AMEX	XLU	Thu, Nov 5, 2015	44.07	44.20	43.78	43.78
4245	AMEX	XLU	Wed, Nov 4, 2015	43.88	44.30	43.88	44.16
4244	AMEX	XLU	Tue, Nov 3, 2015	43.64	43.98	43.52	43.93
4243	AMEX	XLU	Mon, Nov 2, 2015	43.72	43.89	43.46	43.80
4242	AMEX	XLU	Fri, Oct 30, 2015	43.60	43.92	43.44	43.75
4241	AMEX	XLU	Thu, Oct 29, 2015	43.58	43.72	42.97	43.55
4240	AMEX	XLU	Wed, Oct 28, 2015	44.28	44.45	43.31	43.80
4239	AMEX	XLU	Tue, Oct 27, 2015	44.39	44.49	44.13	44.27
4238	AMEX	XLU	Mon, Oct 26, 2015	44.69	44.72	44.08	44.43
4237	AMEX	XLU	Fri, Oct 23, 2015	45.35	45.37	44.56	44.59
4236	AMEX	XLU	Thu, Oct 22, 2015	45.06	45.52	44.90	45.39
4235	AMEX	XLU	Wed, Oct 21, 2015	45.09	45.33	44.84	44.87
4234	AMEX	XLU	Tue, Oct 20, 2015	44.67	45.15	44.64	44.96
4233	AMEX	XLU	Mon, Oct 19, 2015	44.74	44.83	44.36	44.81
4232	AMEX	XLU	Fri, Oct 16, 2015	44.76	45.06	44.64	44.78
4231	AMEX	XLU	Thu, Oct 15, 2015	44.24	44.80	44.03	44.72
4230	AMEX	XLU	Wed, Oct 14, 2015	44.28	44.40	44.01	44.07
4229	AMEX	XLU	Tue, Oct 13, 2015	44.14	44.33	43.99	44.08
4228	AMEX	XLU	Mon, Oct 12, 2015	43.95	44.44	43.80	44.18
4227	AMEX	XLU	Fri, Oct 9, 2015	43.99	44.03	43.65	43.79
4226	AMEX	XLU	Thu, Oct 8, 2015	43.43	44.07	43.30	44.00
4225	AMEX	XLU	Wed, Oct 7, 2015	43.66	43.75	43.39	43.46
4224	AMEX	XLU	Tue, Oct 6, 2015	43.82	43.95	43.34	43.61
4223	AMEX	XLU	Mon, Oct 5, 2015	43.47	43.98	43.31	43.91
4222	AMEX	XLU	Fri, Oct 2, 2015	43.10	43.35	42.71	43.35
4221	AMEX	XLU	Thu, Oct 1, 2015	43.39	43.45	42.46	42.78
4220	AMEX	XLU	Wed, Sep 30, 2015	42.62	43.34	42.61	43.29
4219	AMEX	XLU	Tue, Sep 29, 2015	42.60	42.78	42.36	42.53
4218	AMEX	XLU	Mon, Sep 28, 2015	42.73	42.99	42.44	42.52
4217	AMEX	XLU	Fri, Sep 25, 2015	42.40	43.15	42.20	42.73
4216	AMEX	XLU	Thu, Sep 24, 2015	41.97	42.40	41.83	42.32
4215	AMEX	XLU	Wed, Sep 23, 2015	41.88	42.08	41.73	41.98
4214	AMEX	XLU	Tue, Sep 22, 2015	42.21	42.39	41.75	41.87
4213	AMEX	XLU	Mon, Sep 21, 2015	42.20	42.62	42.20	42.40
4212	AMEX	XLU	Fri, Sep 18, 2015	42.29	42.72	42.13	42.23
4211	AMEX	XLU	Thu, Sep 17, 2015	42.17	43.42	42.17	42.87
4210	AMEX	XLU	Wed, Sep 16, 2015	41.99	42.42	41.85	42.29
4209	AMEX	XLU	Tue, Sep 15, 2015	41.70	41.97	41.44	41.87
4208	AMEX	XLU	Mon, Sep 14, 2015	41.70	41.93	41.56	41.65
4207	AMEX	XLU	Fri, Sep 11, 2015	41.19	41.57	41.00	41.55
4206	AMEX	XLU	Thu, Sep 10, 2015	41.29	41.65	41.12	41.24
4205	AMEX	XLU	Wed, Sep 9, 2015	41.93	42.05	41.23	41.31
4204	AMEX	XLU	Tue, Sep 8, 2015	41.34	41.83	41.30	41.83
4203	AMEX	XLU	Fri, Sep 4, 2015	41.20	41.29	40.80	40.96
4202	AMEX	XLU	Thu, Sep 3, 2015	41.25	41.74	41.25	41.53
4201	AMEX	XLU	Wed, Sep 2, 2015	41.60	41.73	40.99	41.34
4200	AMEX	XLU	Tue, Sep 1, 2015	42.00	42.08	41.08	41.31
4199	AMEX	XLU	Mon, Aug 31, 2015	43.09	43.09	42.11	42.46
4198	AMEX	XLU	Fri, Aug 28, 2015	43.22	43.35	42.56	43.15
4197	AMEX	XLU	Thu, Aug 27, 2015	43.02	43.30	42.69	43.28
4196	AMEX	XLU	Wed, Aug 26, 2015	42.32	42.88	41.97	42.78
4195	AMEX	XLU	Tue, Aug 25, 2015	43.90	44.18	41.99	42.03
4194	AMEX	XLU	Mon, Aug 24, 2015	44.16	44.57	43.15	43.37
4193	AMEX	XLU	Fri, Aug 21, 2015	45.45	45.65	45.02	45.05
4192	AMEX	XLU	Thu, Aug 20, 2015	45.68	46.14	45.44	45.60
4191	AMEX	XLU	Wed, Aug 19, 2015	45.57	46.01	45.33	45.87
4190	AMEX	XLU	Tue, Aug 18, 2015	45.64	45.76	45.49	45.68
4189	AMEX	XLU	Mon, Aug 17, 2015	45.72	45.99	45.49	45.79
4188	AMEX	XLU	Fri, Aug 14, 2015	45.05	45.60	44.95	45.57
4187	AMEX	XLU	Thu, Aug 13, 2015	45.04	45.36	44.70	45.23
4186	AMEX	XLU	Wed, Aug 12, 2015	44.38	45.30	44.28	45.22
4185	AMEX	XLU	Tue, Aug 11, 2015	44.38	44.77	44.10	44.43
4184	AMEX	XLU	Mon, Aug 10, 2015	44.40	44.61	44.12	44.21
4183	AMEX	XLU	Fri, Aug 7, 2015	43.81	44.58	43.58	44.39
4182	AMEX	XLU	Thu, Aug 6, 2015	43.73	43.89	43.23	43.85
4181	AMEX	XLU	Wed, Aug 5, 2015	43.68	43.93	43.49	43.62
4180	AMEX	XLU	Tue, Aug 4, 2015	44.11	44.17	43.42	43.51
4179	AMEX	XLU	Mon, Aug 3, 2015	44.05	44.47	44.00	44.22
4178	AMEX	XLU	Fri, Jul 31, 2015	43.95	44.34	43.90	43.99
4177	AMEX	XLU	Thu, Jul 30, 2015	43.19	43.69	43.01	43.55
4176	AMEX	XLU	Wed, Jul 29, 2015	43.07	43.27	42.75	43.23
4175	AMEX	XLU	Tue, Jul 28, 2015	42.87	43.11	42.71	43.07
4174	AMEX	XLU	Mon, Jul 27, 2015	42.33	43.06	42.21	42.87
4173	AMEX	XLU	Fri, Jul 24, 2015	42.31	42.48	42.18	42.33
4172	AMEX	XLU	Thu, Jul 23, 2015	42.89	42.92	42.08	42.29
4171	AMEX	XLU	Wed, Jul 22, 2015	42.81	43.15	42.70	42.93
4170	AMEX	XLU	Tue, Jul 21, 2015	43.05	43.15	42.56	42.74
4169	AMEX	XLU	Mon, Jul 20, 2015	43.17	43.37	42.91	43.13
4168	AMEX	XLU	Fri, Jul 17, 2015	43.78	43.84	43.33	43.35
4167	AMEX	XLU	Thu, Jul 16, 2015	43.14	43.85	43.08	43.78
4166	AMEX	XLU	Wed, Jul 15, 2015	42.88	43.15	42.70	43.14
4165	AMEX	XLU	Tue, Jul 14, 2015	42.94	43.23	42.80	42.93
4164	AMEX	XLU	Mon, Jul 13, 2015	43.09	43.27	42.73	42.99
4163	AMEX	XLU	Fri, Jul 10, 2015	42.76	43.28	42.62	42.97
4162	AMEX	XLU	Thu, Jul 9, 2015	43.35	43.45	42.60	42.74
4161	AMEX	XLU	Wed, Jul 8, 2015	43.30	43.57	43.14	43.22
4160	AMEX	XLU	Tue, Jul 7, 2015	42.54	43.62	42.54	43.45
4159	AMEX	XLU	Mon, Jul 6, 2015	42.17	42.51	42.02	42.40
4158	AMEX	XLU	Thu, Jul 2, 2015	41.99	42.36	41.90	42.23
4157	AMEX	XLU	Wed, Jul 1, 2015	41.51	41.72	41.40	41.71
4156	AMEX	XLU	Tue, Jun 30, 2015	41.77	41.81	41.37	41.46
4155	AMEX	XLU	Mon, Jun 29, 2015	41.72	42.26	41.54	41.57
4154	AMEX	XLU	Fri, Jun 26, 2015	41.45	41.86	41.31	41.79
4153	AMEX	XLU	Thu, Jun 25, 2015	41.85	41.95	41.53	41.54
4152	AMEX	XLU	Wed, Jun 24, 2015	42.20	42.29	41.80	41.82
4151	AMEX	XLU	Tue, Jun 23, 2015	42.57	42.66	42.09	42.15
4150	AMEX	XLU	Mon, Jun 22, 2015	42.86	42.96	42.63	42.73
4149	AMEX	XLU	Fri, Jun 19, 2015	43.29	43.32	42.77	42.79
4148	AMEX	XLU	Thu, Jun 18, 2015	43.08	43.71	43.08	43.60
4147	AMEX	XLU	Wed, Jun 17, 2015	42.69	43.10	42.56	43.03
4146	AMEX	XLU	Tue, Jun 16, 2015	42.39	42.67	42.21	42.67
4145	AMEX	XLU	Mon, Jun 15, 2015	42.42	42.67	42.29	42.47
4144	AMEX	XLU	Fri, Jun 12, 2015	42.74	42.88	42.53	42.54
4143	AMEX	XLU	Thu, Jun 11, 2015	42.93	43.01	42.74	42.92
4142	AMEX	XLU	Wed, Jun 10, 2015	42.75	42.90	42.57	42.58
4141	AMEX	XLU	Tue, Jun 9, 2015	42.40	42.63	42.37	42.37
4140	AMEX	XLU	Mon, Jun 8, 2015	42.76	42.76	42.44	42.47
4139	AMEX	XLU	Fri, Jun 5, 2015	42.70	42.90	42.55	42.72
4138	AMEX	XLU	Thu, Jun 4, 2015	43.37	43.56	43.18	43.26
4137	AMEX	XLU	Wed, Jun 3, 2015	43.80	43.98	43.08	43.32
4136	AMEX	XLU	Tue, Jun 2, 2015	44.32	44.36	43.66	43.97
4135	AMEX	XLU	Mon, Jun 1, 2015	44.62	44.83	44.42	44.56
4134	AMEX	XLU	Fri, May 29, 2015	44.48	44.70	44.33	44.50
4133	AMEX	XLU	Thu, May 28, 2015	44.45	44.68	44.29	44.57
4132	AMEX	XLU	Wed, May 27, 2015	44.33	44.55	44.24	44.47
4131	AMEX	XLU	Tue, May 26, 2015	44.50	44.55	44.00	44.29
4130	AMEX	XLU	Fri, May 22, 2015	44.48	44.70	44.29	44.57
4129	AMEX	XLU	Thu, May 21, 2015	44.77	44.82	44.43	44.64
4128	AMEX	XLU	Wed, May 20, 2015	44.59	44.98	44.49	44.66
4127	AMEX	XLU	Tue, May 19, 2015	44.29	44.70	44.14	44.59
4126	AMEX	XLU	Mon, May 18, 2015	44.10	44.57	44.10	44.49
4125	AMEX	XLU	Fri, May 15, 2015	43.87	44.41	43.80	44.32
4124	AMEX	XLU	Thu, May 14, 2015	43.47	43.87	43.43	43.75
4123	AMEX	XLU	Wed, May 13, 2015	43.83	43.97	43.10	43.25
4122	AMEX	XLU	Tue, May 12, 2015	43.50	43.73	43.24	43.68
4121	AMEX	XLU	Mon, May 11, 2015	44.02	44.39	43.69	43.73
4120	AMEX	XLU	Fri, May 8, 2015	44.28	44.52	43.85	44.03
4119	AMEX	XLU	Thu, May 7, 2015	43.71	44.02	43.60	43.72
4118	AMEX	XLU	Wed, May 6, 2015	43.79	44.00	43.13	43.56
4117	AMEX	XLU	Tue, May 5, 2015	44.73	44.73	43.68	43.80
4116	AMEX	XLU	Mon, May 4, 2015	44.48	45.14	44.41	44.80
4115	AMEX	XLU	Fri, May 1, 2015	44.12	44.49	43.94	44.47
4114	AMEX	XLU	Thu, Apr 30, 2015	44.64	44.65	43.88	44.22
4113	AMEX	XLU	Wed, Apr 29, 2015	44.60	44.89	44.37	44.74
4112	AMEX	XLU	Tue, Apr 28, 2015	44.42	44.94	44.26	44.93
4111	AMEX	XLU	Mon, Apr 27, 2015	45.27	45.34	44.47	44.61
4110	AMEX	XLU	Fri, Apr 24, 2015	44.70	45.46	44.59	45.15
4109	AMEX	XLU	Thu, Apr 23, 2015	44.30	44.92	44.30	44.70
4108	AMEX	XLU	Wed, Apr 22, 2015	44.49	44.57	44.17	44.45
4107	AMEX	XLU	Tue, Apr 21, 2015	44.76	45.10	44.20	44.36
4106	AMEX	XLU	Mon, Apr 20, 2015	44.28	45.11	44.25	44.76
4105	AMEX	XLU	Fri, Apr 17, 2015	44.07	44.46	43.95	44.10
4104	AMEX	XLU	Thu, Apr 16, 2015	44.40	44.45	43.89	44.26
4103	AMEX	XLU	Wed, Apr 15, 2015	44.56	44.94	44.49	44.55
4102	AMEX	XLU	Tue, Apr 14, 2015	44.33	44.59	44.20	44.44
4101	AMEX	XLU	Mon, Apr 13, 2015	44.57	44.66	44.18	44.22
4100	AMEX	XLU	Fri, Apr 10, 2015	44.49	44.84	44.29	44.66
4099	AMEX	XLU	Thu, Apr 9, 2015	44.50	44.52	44.06	44.33
4098	AMEX	XLU	Wed, Apr 8, 2015	44.65	44.71	44.29	44.52
4097	AMEX	XLU	Tue, Apr 7, 2015	45.16	45.18	44.62	44.65
4096	AMEX	XLU	Mon, Apr 6, 2015	44.74	45.44	44.69	45.17
4095	AMEX	XLU	Thu, Apr 2, 2015	44.40	44.75	44.35	44.55
4094	AMEX	XLU	Wed, Apr 1, 2015	44.30	44.59	43.77	44.47
4093	AMEX	XLU	Tue, Mar 31, 2015	44.29	44.84	44.10	44.43
4092	AMEX	XLU	Mon, Mar 30, 2015	44.12	44.59	43.87	44.42
4091	AMEX	XLU	Fri, Mar 27, 2015	43.70	44.14	43.57	43.88
4090	AMEX	XLU	Thu, Mar 26, 2015	43.88	44.17	43.49	43.62
4089	AMEX	XLU	Wed, Mar 25, 2015	44.61	44.81	43.95	43.99
4088	AMEX	XLU	Tue, Mar 24, 2015	44.99	45.22	44.40	44.51
4087	AMEX	XLU	Mon, Mar 23, 2015	44.95	45.22	44.85	45.01
4086	AMEX	XLU	Fri, Mar 20, 2015	44.94	45.11	44.51	44.98
4085	AMEX	XLU	Thu, Mar 19, 2015	45.10	45.65	44.81	44.93
4084	AMEX	XLU	Wed, Mar 18, 2015	44.15	45.63	44.02	45.35
4083	AMEX	XLU	Tue, Mar 17, 2015	44.11	44.42	44.01	44.16
4082	AMEX	XLU	Mon, Mar 16, 2015	43.80	44.55	43.73	44.23
4081	AMEX	XLU	Fri, Mar 13, 2015	43.87	43.87	43.08	43.48
4080	AMEX	XLU	Thu, Mar 12, 2015	43.40	44.11	43.34	43.93
4079	AMEX	XLU	Wed, Mar 11, 2015	43.24	43.64	43.01	43.11
4078	AMEX	XLU	Tue, Mar 10, 2015	43.35	43.91	43.27	43.39
4077	AMEX	XLU	Mon, Mar 9, 2015	43.50	43.69	43.38	43.47
4076	AMEX	XLU	Fri, Mar 6, 2015	44.01	44.12	43.22	43.39
4075	AMEX	XLU	Thu, Mar 5, 2015	44.49	44.93	44.49	44.73
4074	AMEX	XLU	Wed, Mar 4, 2015	44.53	44.53	44.23	44.38
4073	AMEX	XLU	Tue, Mar 3, 2015	44.33	44.68	44.06	44.63
4072	AMEX	XLU	Mon, Mar 2, 2015	45.20	45.20	44.05	44.36
4071	AMEX	XLU	Fri, Feb 27, 2015	45.27	45.39	45.02	45.23
4070	AMEX	XLU	Thu, Feb 26, 2015	45.80	45.80	45.18	45.28
4069	AMEX	XLU	Wed, Feb 25, 2015	46.30	46.34	45.53	45.58
4068	AMEX	XLU	Tue, Feb 24, 2015	46.06	46.59	45.86	46.34
4067	AMEX	XLU	Mon, Feb 23, 2015	45.77	46.03	45.64	46.00
4066	AMEX	XLU	Fri, Feb 20, 2015	45.84	45.84	45.10	45.69
4065	AMEX	XLU	Thu, Feb 19, 2015	46.10	46.23	45.52	45.68
4064	AMEX	XLU	Wed, Feb 18, 2015	45.10	46.26	45.02	46.20
4063	AMEX	XLU	Tue, Feb 17, 2015	45.03	45.60	44.73	45.13
4062	AMEX	XLU	Fri, Feb 13, 2015	45.77	45.84	44.81	45.17
4061	AMEX	XLU	Thu, Feb 12, 2015	46.17	46.21	45.71	45.87
4060	AMEX	XLU	Wed, Feb 11, 2015	46.91	46.91	45.97	46.08
4059	AMEX	XLU	Tue, Feb 10, 2015	46.11	47.17	46.05	47.10
4058	AMEX	XLU	Mon, Feb 9, 2015	46.46	46.79	45.93	46.15
4057	AMEX	XLU	Fri, Feb 6, 2015	48.25	48.35	46.27	46.56
4056	AMEX	XLU	Thu, Feb 5, 2015	48.26	48.66	47.98	48.56
4055	AMEX	XLU	Wed, Feb 4, 2015	48.57	48.80	48.00	48.12
4054	AMEX	XLU	Tue, Feb 3, 2015	48.44	48.88	48.22	48.71
4053	AMEX	XLU	Mon, Feb 2, 2015	48.31	48.71	47.81	48.53
4052	AMEX	XLU	Fri, Jan 30, 2015	49.35	49.35	48.26	48.32
4051	AMEX	XLU	Thu, Jan 29, 2015	48.64	49.50	48.48	49.41
4050	AMEX	XLU	Wed, Jan 28, 2015	49.21	49.78	48.63	48.76
4049	AMEX	XLU	Tue, Jan 27, 2015	48.99	49.44	48.89	49.18
4048	AMEX	XLU	Mon, Jan 26, 2015	49.10	49.15	48.66	49.11
4047	AMEX	XLU	Fri, Jan 23, 2015	49.16	49.38	48.98	49.14
4046	AMEX	XLU	Thu, Jan 22, 2015	49.34	49.48	48.65	49.00
4045	AMEX	XLU	Wed, Jan 21, 2015	48.69	49.28	48.28	49.21
4044	AMEX	XLU	Tue, Jan 20, 2015	48.76	48.91	48.27	48.74
4043	AMEX	XLU	Fri, Jan 16, 2015	48.18	48.64	48.04	48.62
4042	AMEX	XLU	Thu, Jan 15, 2015	47.89	48.32	47.75	48.19
4041	AMEX	XLU	Wed, Jan 14, 2015	47.40	47.88	47.09	47.81
4040	AMEX	XLU	Tue, Jan 13, 2015	47.52	48.14	47.16	47.40
4039	AMEX	XLU	Mon, Jan 12, 2015	47.43	47.59	46.96	47.27
4038	AMEX	XLU	Fri, Jan 9, 2015	47.69	47.81	47.13	47.38
4037	AMEX	XLU	Thu, Jan 8, 2015	47.63	47.86	47.51	47.68
4036	AMEX	XLU	Wed, Jan 7, 2015	47.18	47.55	46.80	47.35
4035	AMEX	XLU	Tue, Jan 6, 2015	46.88	47.72	46.86	46.89
4034	AMEX	XLU	Mon, Jan 5, 2015	47.60	47.60	46.65	46.86
4033	AMEX	XLU	Fri, Jan 2, 2015	47.67	47.67	46.91	47.44
4032	AMEX	XLU	Wed, Dec 31, 2014	48.21	48.29	47.16	47.22
4031	AMEX	XLU	Tue, Dec 30, 2014	49.07	49.08	48.02	48.09
4030	AMEX	XLU	Mon, Dec 29, 2014	48.58	49.33	48.55	49.11
4029	AMEX	XLU	Fri, Dec 26, 2014	47.95	48.76	47.95	48.55
4028	AMEX	XLU	Wed, Dec 24, 2014	47.00	48.09	47.00	47.97
4027	AMEX	XLU	Tue, Dec 23, 2014	46.71	47.35	46.71	47.10
4026	AMEX	XLU	Mon, Dec 22, 2014	46.99	47.02	46.58	46.98
4025	AMEX	XLU	Fri, Dec 19, 2014	46.96	47.17	46.61	46.86
4024	AMEX	XLU	Thu, Dec 18, 2014	46.50	47.22	46.31	47.20
4023	AMEX	XLU	Wed, Dec 17, 2014	45.63	46.40	45.54	46.29
4022	AMEX	XLU	Tue, Dec 16, 2014	45.45	46.20	45.13	45.48
4021	AMEX	XLU	Mon, Dec 15, 2014	46.02	46.19	45.28	45.52
4020	AMEX	XLU	Fri, Dec 12, 2014	46.24	46.61	45.91	45.91
4019	AMEX	XLU	Thu, Dec 11, 2014	45.75	46.71	45.40	46.35
4018	AMEX	XLU	Wed, Dec 10, 2014	46.45	46.79	45.87	45.89
4017	AMEX	XLU	Tue, Dec 9, 2014	45.97	46.58	45.97	46.47
4016	AMEX	XLU	Mon, Dec 8, 2014	45.87	46.42	45.86	46.24
4015	AMEX	XLU	Fri, Dec 5, 2014	45.76	46.07	45.64	45.87
4014	AMEX	XLU	Thu, Dec 4, 2014	46.25	46.47	46.02	46.23
4013	AMEX	XLU	Wed, Dec 3, 2014	46.43	46.45	46.00	46.27
4012	AMEX	XLU	Tue, Dec 2, 2014	46.01	46.54	45.81	46.40
4011	AMEX	XLU	Mon, Dec 1, 2014	45.91	46.47	45.63	46.09
4010	AMEX	XLU	Fri, Nov 28, 2014	45.56	46.21	45.56	46.00
4009	AMEX	XLU	Wed, Nov 26, 2014	45.30	45.66	45.30	45.52
4008	AMEX	XLU	Tue, Nov 25, 2014	45.34	45.40	45.04	45.32
4007	AMEX	XLU	Mon, Nov 24, 2014	45.76	45.83	45.27	45.32
4006	AMEX	XLU	Fri, Nov 21, 2014	45.72	45.93	45.29	45.70
4005	AMEX	XLU	Thu, Nov 20, 2014	45.48	45.74	45.33	45.52
4004	AMEX	XLU	Wed, Nov 19, 2014	45.54	45.75	45.32	45.62
4003	AMEX	XLU	Tue, Nov 18, 2014	45.64	45.89	45.38	45.66
4002	AMEX	XLU	Mon, Nov 17, 2014	44.99	45.61	44.87	45.53
4001	AMEX	XLU	Fri, Nov 14, 2014	45.02	45.16	44.84	44.94
4000	AMEX	XLU	Thu, Nov 13, 2014	45.56	45.75	45.17	45.44
3999	AMEX	XLU	Wed, Nov 12, 2014	46.37	46.37	45.29	45.50
3998	AMEX	XLU	Tue, Nov 11, 2014	46.47	46.56	46.14	46.31
3997	AMEX	XLU	Mon, Nov 10, 2014	46.19	46.53	46.03	46.48
3996	AMEX	XLU	Fri, Nov 7, 2014	45.89	46.26	45.73	46.25
3995	AMEX	XLU	Thu, Nov 6, 2014	46.50	46.50	45.50	45.77
3994	AMEX	XLU	Wed, Nov 5, 2014	45.50	46.61	45.50	46.56
3993	AMEX	XLU	Tue, Nov 4, 2014	45.79	46.02	45.31	45.53
3992	AMEX	XLU	Mon, Nov 3, 2014	45.52	45.91	45.47	45.77
3991	AMEX	XLU	Fri, Oct 31, 2014	45.57	45.63	45.10	45.47
3990	AMEX	XLU	Thu, Oct 30, 2014	44.53	45.49	44.51	45.46
3989	AMEX	XLU	Wed, Oct 29, 2014	44.77	44.93	44.03	44.48
3988	AMEX	XLU	Tue, Oct 28, 2014	44.48	44.76	44.21	44.74
3987	AMEX	XLU	Mon, Oct 27, 2014	44.52	44.74	44.32	44.43
3986	AMEX	XLU	Fri, Oct 24, 2014	44.17	44.66	44.12	44.53
3985	AMEX	XLU	Thu, Oct 23, 2014	44.14	44.38	43.94	44.10
3984	AMEX	XLU	Wed, Oct 22, 2014	43.70	44.36	43.69	44.02
3983	AMEX	XLU	Tue, Oct 21, 2014	43.70	43.82	43.46	43.75
3982	AMEX	XLU	Mon, Oct 20, 2014	43.13	43.63	42.96	43.60
3981	AMEX	XLU	Fri, Oct 17, 2014	42.94	43.08	42.38	43.00
3980	AMEX	XLU	Thu, Oct 16, 2014	42.29	42.84	41.94	42.75
3979	AMEX	XLU	Wed, Oct 15, 2014	43.16	43.59	41.90	42.71
3978	AMEX	XLU	Tue, Oct 14, 2014	43.03	43.79	42.89	43.28
3977	AMEX	XLU	Mon, Oct 13, 2014	43.02	43.48	42.87	42.89
3976	AMEX	XLU	Fri, Oct 10, 2014	42.83	43.34	42.83	42.93
3975	AMEX	XLU	Thu, Oct 9, 2014	43.48	43.67	42.70	42.73
3974	AMEX	XLU	Wed, Oct 8, 2014	42.55	43.49	42.48	43.44
3973	AMEX	XLU	Tue, Oct 7, 2014	42.55	42.95	42.38	42.48
3972	AMEX	XLU	Mon, Oct 6, 2014	42.59	42.78	42.35	42.54
3971	AMEX	XLU	Fri, Oct 3, 2014	42.27	42.61	42.01	42.54
3970	AMEX	XLU	Thu, Oct 2, 2014	42.30	42.59	42.20	42.27
3969	AMEX	XLU	Wed, Oct 1, 2014	42.27	42.73	42.12	42.33
3968	AMEX	XLU	Tue, Sep 30, 2014	42.08	42.54	41.95	42.09
3967	AMEX	XLU	Mon, Sep 29, 2014	41.67	42.06	41.54	42.03
3966	AMEX	XLU	Fri, Sep 26, 2014	41.66	41.93	41.40	41.76
3965	AMEX	XLU	Thu, Sep 25, 2014	41.97	42.10	41.69	41.70
3964	AMEX	XLU	Wed, Sep 24, 2014	42.11	42.17	41.81	41.95
3963	AMEX	XLU	Tue, Sep 23, 2014	42.22	42.27	41.98	42.10
3962	AMEX	XLU	Mon, Sep 22, 2014	42.43	42.48	42.13	42.22
3961	AMEX	XLU	Fri, Sep 19, 2014	42.34	42.58	42.22	42.54
3960	AMEX	XLU	Thu, Sep 18, 2014	42.89	43.00	42.39	42.54
3959	AMEX	XLU	Wed, Sep 17, 2014	43.02	43.15	42.63	42.85
3958	AMEX	XLU	Tue, Sep 16, 2014	42.40	43.04	42.35	42.93
3957	AMEX	XLU	Mon, Sep 15, 2014	42.44	42.63	42.26	42.39
3956	AMEX	XLU	Fri, Sep 12, 2014	42.79	42.85	42.16	42.26
3955	AMEX	XLU	Thu, Sep 11, 2014	42.71	43.10	42.60	43.03
3954	AMEX	XLU	Wed, Sep 10, 2014	42.77	42.91	42.53	42.67
3953	AMEX	XLU	Tue, Sep 9, 2014	43.24	43.25	42.79	42.86
3952	AMEX	XLU	Mon, Sep 8, 2014	43.66	43.66	43.16	43.36
3951	AMEX	XLU	Fri, Sep 5, 2014	43.23	43.64	43.11	43.62
3950	AMEX	XLU	Thu, Sep 4, 2014	42.96	43.20	42.85	43.08
3949	AMEX	XLU	Wed, Sep 3, 2014	42.90	43.26	42.90	43.10
3948	AMEX	XLU	Tue, Sep 2, 2014	43.22	43.35	42.63	42.89
3947	AMEX	XLU	Fri, Aug 29, 2014	42.97	43.30	42.93	43.28
3946	AMEX	XLU	Thu, Aug 28, 2014	42.63	43.00	42.51	43.00
3945	AMEX	XLU	Wed, Aug 27, 2014	42.38	42.70	42.27	42.69
3944	AMEX	XLU	Tue, Aug 26, 2014	42.76	42.88	42.23	42.23
3943	AMEX	XLU	Mon, Aug 25, 2014	42.54	42.85	42.51	42.74
3942	AMEX	XLU	Fri, Aug 22, 2014	42.75	42.75	42.21	42.45
3941	AMEX	XLU	Thu, Aug 21, 2014	42.48	42.82	42.45	42.58
3940	AMEX	XLU	Wed, Aug 20, 2014	42.37	42.52	42.22	42.48
3939	AMEX	XLU	Tue, Aug 19, 2014	41.91	42.40	41.89	42.39
3938	AMEX	XLU	Mon, Aug 18, 2014	42.01	42.19	41.79	41.86
3937	AMEX	XLU	Fri, Aug 15, 2014	41.84	42.22	41.74	41.97
3936	AMEX	XLU	Thu, Aug 14, 2014	41.39	41.84	41.39	41.81
3935	AMEX	XLU	Wed, Aug 13, 2014	41.31	41.54	41.18	41.45
3934	AMEX	XLU	Tue, Aug 12, 2014	41.28	41.46	41.18	41.26
3933	AMEX	XLU	Mon, Aug 11, 2014	41.51	41.62	41.23	41.29
3932	AMEX	XLU	Fri, Aug 8, 2014	40.79	41.46	40.78	41.44
3931	AMEX	XLU	Thu, Aug 7, 2014	40.35	40.79	40.35	40.63
3930	AMEX	XLU	Wed, Aug 6, 2014	40.53	40.57	40.07	40.17
3929	AMEX	XLU	Tue, Aug 5, 2014	41.20	41.22	40.51	40.69
3928	AMEX	XLU	Mon, Aug 4, 2014	41.40	41.46	40.49	41.19
3927	AMEX	XLU	Fri, Aug 1, 2014	41.12	41.73	41.02	41.41
3926	AMEX	XLU	Thu, Jul 31, 2014	41.65	41.92	41.22	41.25
3925	AMEX	XLU	Wed, Jul 30, 2014	42.51	42.73	41.72	41.91
3924	AMEX	XLU	Tue, Jul 29, 2014	43.13	43.31	42.57	42.63
3923	AMEX	XLU	Mon, Jul 28, 2014	42.34	43.12	42.27	43.03
3922	AMEX	XLU	Fri, Jul 25, 2014	42.78	42.88	42.38	42.44
3921	AMEX	XLU	Thu, Jul 24, 2014	42.57	42.85	42.50	42.78
3920	AMEX	XLU	Wed, Jul 23, 2014	42.61	42.73	42.54	42.65
3919	AMEX	XLU	Tue, Jul 22, 2014	42.78	42.87	42.61	42.61
3918	AMEX	XLU	Mon, Jul 21, 2014	42.69	42.83	42.46	42.70
3917	AMEX	XLU	Fri, Jul 18, 2014	42.36	42.77	42.19	42.74
3916	AMEX	XLU	Thu, Jul 17, 2014	42.87	42.87	42.29	42.31
3915	AMEX	XLU	Wed, Jul 16, 2014	42.70	42.75	42.35	42.70
3914	AMEX	XLU	Tue, Jul 15, 2014	42.33	42.67	42.33	42.56
3913	AMEX	XLU	Mon, Jul 14, 2014	42.96	43.06	42.32	42.34
3912	AMEX	XLU	Fri, Jul 11, 2014	43.13	43.22	42.77	42.83
3911	AMEX	XLU	Thu, Jul 10, 2014	42.79	43.20	42.75	43.16
3910	AMEX	XLU	Wed, Jul 9, 2014	42.99	43.08	42.67	42.87
3909	AMEX	XLU	Tue, Jul 8, 2014	42.74	43.05	42.70	42.99
3908	AMEX	XLU	Mon, Jul 7, 2014	42.48	42.88	42.47	42.70
3907	AMEX	XLU	Thu, Jul 3, 2014	42.60	42.88	42.31	42.50
3906	AMEX	XLU	Wed, Jul 2, 2014	43.70	43.72	42.82	42.97
3905	AMEX	XLU	Tue, Jul 1, 2014	44.21	44.28	43.81	43.82
3904	AMEX	XLU	Mon, Jun 30, 2014	43.95	44.36	43.81	44.26
3903	AMEX	XLU	Fri, Jun 27, 2014	43.70	44.02	43.56	43.91
3902	AMEX	XLU	Thu, Jun 26, 2014	43.61	43.78	43.47	43.74
3901	AMEX	XLU	Wed, Jun 25, 2014	43.36	43.67	43.33	43.61
3900	AMEX	XLU	Tue, Jun 24, 2014	43.36	43.59	43.31	43.45
3899	AMEX	XLU	Mon, Jun 23, 2014	43.59	43.63	43.12	43.32
3898	AMEX	XLU	Fri, Jun 20, 2014	43.79	43.85	43.43	43.47
3897	AMEX	XLU	Thu, Jun 19, 2014	43.76	44.17	43.73	44.11
3896	AMEX	XLU	Wed, Jun 18, 2014	42.76	43.75	42.74	43.75
3895	AMEX	XLU	Tue, Jun 17, 2014	42.75	42.86	42.53	42.78
3894	AMEX	XLU	Mon, Jun 16, 2014	42.59	43.19	42.51	42.84
3893	AMEX	XLU	Fri, Jun 13, 2014	42.24	42.62	42.05	42.55
3892	AMEX	XLU	Thu, Jun 12, 2014	42.05	42.41	41.63	42.28
3891	AMEX	XLU	Wed, Jun 11, 2014	42.64	42.64	42.13	42.15
3890	AMEX	XLU	Tue, Jun 10, 2014	42.69	42.92	42.60	42.69
3889	AMEX	XLU	Mon, Jun 9, 2014	43.00	43.15	42.72	42.79
3888	AMEX	XLU	Fri, Jun 6, 2014	43.27	43.47	43.05	43.08
3887	AMEX	XLU	Thu, Jun 5, 2014	42.83	43.30	42.80	43.23
3886	AMEX	XLU	Wed, Jun 4, 2014	42.82	42.90	42.63	42.87
3885	AMEX	XLU	Tue, Jun 3, 2014	42.65	42.97	42.61	42.89
3884	AMEX	XLU	Mon, Jun 2, 2014	42.62	42.83	42.54	42.73
3883	AMEX	XLU	Fri, May 30, 2014	42.33	42.76	42.33	42.74
3882	AMEX	XLU	Thu, May 29, 2014	42.33	42.47	42.15	42.46
3881	AMEX	XLU	Wed, May 28, 2014	42.09	42.38	42.04	42.34
3880	AMEX	XLU	Tue, May 27, 2014	42.14	42.35	42.03	42.09
3879	AMEX	XLU	Fri, May 23, 2014	41.76	41.99	41.75	41.76
3878	AMEX	XLU	Thu, May 22, 2014	41.54	41.98	41.52	41.86
3877	AMEX	XLU	Wed, May 21, 2014	41.61	41.63	41.38	41.52
3876	AMEX	XLU	Tue, May 20, 2014	41.49	41.75	41.23	41.49
3875	AMEX	XLU	Mon, May 19, 2014	42.03	42.10	41.46	41.49
3874	AMEX	XLU	Fri, May 16, 2014	42.05	42.18	41.86	42.14
3873	AMEX	XLU	Thu, May 15, 2014	42.19	42.40	41.97	42.01
3872	AMEX	XLU	Wed, May 14, 2014	42.05	42.45	41.92	42.18
3871	AMEX	XLU	Tue, May 13, 2014	41.96	42.17	41.79	41.97
3870	AMEX	XLU	Mon, May 12, 2014	42.35	42.40	41.82	41.87
3869	AMEX	XLU	Fri, May 9, 2014	42.84	42.98	42.24	42.26
3868	AMEX	XLU	Thu, May 8, 2014	43.35	43.38	42.80	42.89
3867	AMEX	XLU	Wed, May 7, 2014	42.76	43.39	42.72	43.36
3866	AMEX	XLU	Tue, May 6, 2014	42.80	42.95	42.64	42.67
3865	AMEX	XLU	Mon, May 5, 2014	42.46	42.91	42.44	42.88
3864	AMEX	XLU	Fri, May 2, 2014	43.09	43.16	42.31	42.50
3863	AMEX	XLU	Thu, May 1, 2014	43.21	43.52	42.92	43.39
3862	AMEX	XLU	Wed, Apr 30, 2014	43.11	43.50	43.11	43.28
3861	AMEX	XLU	Tue, Apr 29, 2014	43.27	43.46	43.01	43.14
3860	AMEX	XLU	Mon, Apr 28, 2014	43.05	43.39	42.96	43.32
3859	AMEX	XLU	Fri, Apr 25, 2014	42.60	43.11	42.60	43.11
3858	AMEX	XLU	Thu, Apr 24, 2014	42.36	42.73	42.13	42.62
3857	AMEX	XLU	Wed, Apr 23, 2014	42.31	42.79	42.26	42.34
3856	AMEX	XLU	Tue, Apr 22, 2014	42.32	42.35	42.04	42.28
3855	AMEX	XLU	Mon, Apr 21, 2014	42.30	42.60	42.05	42.25
3854	AMEX	XLU	Thu, Apr 17, 2014	42.70	42.92	42.24	42.30
3853	AMEX	XLU	Wed, Apr 16, 2014	42.51	42.83	42.43	42.83
3852	AMEX	XLU	Tue, Apr 15, 2014	41.94	42.52	41.94	42.52
3851	AMEX	XLU	Mon, Apr 14, 2014	41.88	42.08	41.65	41.94
3850	AMEX	XLU	Fri, Apr 11, 2014	41.72	41.98	41.60	41.69
3849	AMEX	XLU	Thu, Apr 10, 2014	41.92	42.22	41.59	41.73
3848	AMEX	XLU	Wed, Apr 9, 2014	41.94	42.07	41.45	41.88
3847	AMEX	XLU	Tue, Apr 8, 2014	41.40	42.04	41.11	41.98
3846	AMEX	XLU	Mon, Apr 7, 2014	41.43	41.84	41.37	41.39
3845	AMEX	XLU	Fri, Apr 4, 2014	41.41	41.92	41.32	41.46
3844	AMEX	XLU	Thu, Apr 3, 2014	41.12	41.37	41.07	41.24
3843	AMEX	XLU	Wed, Apr 2, 2014	41.11	41.26	40.94	41.11
3842	AMEX	XLU	Tue, Apr 1, 2014	41.48	41.48	41.02	41.17
3841	AMEX	XLU	Mon, Mar 31, 2014	41.24	41.62	41.08	41.46
3840	AMEX	XLU	Fri, Mar 28, 2014	40.87	41.04	40.78	41.01
3839	AMEX	XLU	Thu, Mar 27, 2014	40.60	40.98	40.49	40.95
3838	AMEX	XLU	Wed, Mar 26, 2014	40.85	40.94	40.61	40.62
3837	AMEX	XLU	Tue, Mar 25, 2014	40.70	40.85	40.40	40.79
3836	AMEX	XLU	Mon, Mar 24, 2014	40.54	40.79	40.36	40.62
3835	AMEX	XLU	Fri, Mar 21, 2014	40.42	40.91	40.36	40.51
3834	AMEX	XLU	Thu, Mar 20, 2014	40.34	40.54	40.05	40.54
3833	AMEX	XLU	Wed, Mar 19, 2014	41.11	41.18	40.28	40.45
3832	AMEX	XLU	Tue, Mar 18, 2014	41.18	41.27	41.00	41.10
3831	AMEX	XLU	Mon, Mar 17, 2014	40.98	41.20	40.76	41.16
3830	AMEX	XLU	Fri, Mar 14, 2014	40.57	41.02	40.54	40.89
3829	AMEX	XLU	Thu, Mar 13, 2014	40.31	40.79	40.25	40.70
3828	AMEX	XLU	Wed, Mar 12, 2014	39.72	40.29	39.72	40.28
3827	AMEX	XLU	Tue, Mar 11, 2014	39.94	40.00	39.60	39.78
3826	AMEX	XLU	Mon, Mar 10, 2014	39.87	40.05	39.74	39.89
3825	AMEX	XLU	Fri, Mar 7, 2014	39.72	39.99	39.52	39.99
3824	AMEX	XLU	Thu, Mar 6, 2014	40.15	40.23	39.75	39.87
3823	AMEX	XLU	Wed, Mar 5, 2014	40.28	40.38	40.03	40.07
3822	AMEX	XLU	Tue, Mar 4, 2014	40.31	40.49	40.25	40.34
3821	AMEX	XLU	Mon, Mar 3, 2014	40.29	40.41	39.99	40.05
3820	AMEX	XLU	Fri, Feb 28, 2014	40.24	40.53	40.22	40.45
3819	AMEX	XLU	Thu, Feb 27, 2014	40.22	40.45	40.04	40.17
3818	AMEX	XLU	Wed, Feb 26, 2014	40.60	40.63	40.23	40.27
3817	AMEX	XLU	Tue, Feb 25, 2014	40.53	40.77	40.33	40.40
3816	AMEX	XLU	Mon, Feb 24, 2014	40.60	40.94	40.43	40.45
3815	AMEX	XLU	Fri, Feb 21, 2014	40.53	40.92	40.51	40.55
3814	AMEX	XLU	Thu, Feb 20, 2014	40.18	40.64	40.16	40.50
3813	AMEX	XLU	Wed, Feb 19, 2014	40.39	40.63	40.10	40.19
3812	AMEX	XLU	Tue, Feb 18, 2014	40.38	40.55	40.30	40.42
3811	AMEX	XLU	Fri, Feb 14, 2014	39.93	40.31	39.85	40.28
3810	AMEX	XLU	Thu, Feb 13, 2014	39.43	40.06	39.41	40.02
3809	AMEX	XLU	Wed, Feb 12, 2014	39.53	39.66	39.35	39.59
3808	AMEX	XLU	Tue, Feb 11, 2014	39.18	39.67	39.11	39.54
3807	AMEX	XLU	Mon, Feb 10, 2014	38.74	39.19	38.63	39.17
3806	AMEX	XLU	Fri, Feb 7, 2014	38.79	38.91	38.64	38.88
3805	AMEX	XLU	Thu, Feb 6, 2014	38.45	38.69	38.32	38.67
3804	AMEX	XLU	Wed, Feb 5, 2014	38.48	38.54	38.26	38.39
3803	AMEX	XLU	Tue, Feb 4, 2014	38.98	38.98	38.39	38.56
3802	AMEX	XLU	Mon, Feb 3, 2014	39.18	39.61	38.74	38.79
3801	AMEX	XLU	Fri, Jan 31, 2014	38.55	39.18	38.39	39.10
3800	AMEX	XLU	Thu, Jan 30, 2014	38.25	38.83	38.25	38.78
3799	AMEX	XLU	Wed, Jan 29, 2014	38.05	38.37	38.03	38.19
3798	AMEX	XLU	Tue, Jan 28, 2014	38.17	38.23	38.02	38.21
3797	AMEX	XLU	Mon, Jan 27, 2014	38.05	38.23	37.93	38.07
3796	AMEX	XLU	Fri, Jan 24, 2014	38.34	38.56	37.98	37.98
3795	AMEX	XLU	Thu, Jan 23, 2014	38.45	38.50	38.19	38.41
3794	AMEX	XLU	Wed, Jan 22, 2014	38.50	38.64	38.41	38.52
3793	AMEX	XLU	Tue, Jan 21, 2014	38.20	38.50	38.16	38.48
3792	AMEX	XLU	Fri, Jan 17, 2014	38.08	38.15	37.97	38.06
3791	AMEX	XLU	Thu, Jan 16, 2014	37.76	38.08	37.76	38.07
3790	AMEX	XLU	Wed, Jan 15, 2014	37.85	37.99	37.77	37.81
3789	AMEX	XLU	Tue, Jan 14, 2014	37.89	38.04	37.76	37.88
3788	AMEX	XLU	Mon, Jan 13, 2014	38.19	38.23	37.79	37.83
3787	AMEX	XLU	Fri, Jan 10, 2014	37.92	38.49	37.86	38.22
3786	AMEX	XLU	Thu, Jan 9, 2014	37.59	37.70	37.40	37.68
3785	AMEX	XLU	Wed, Jan 8, 2014	37.58	37.63	37.36	37.46
3784	AMEX	XLU	Tue, Jan 7, 2014	37.48	37.69	37.36	37.66
3783	AMEX	XLU	Mon, Jan 6, 2014	37.28	37.44	37.16	37.33
3782	AMEX	XLU	Fri, Jan 3, 2014	37.45	37.49	37.11	37.27
3781	AMEX	XLU	Thu, Jan 2, 2014	37.92	37.99	37.34	37.39
3780	AMEX	XLU	Tue, Dec 31, 2013	37.87	38.04	37.83	37.97
3779	AMEX	XLU	Mon, Dec 30, 2013	37.73	37.98	37.73	37.90
3778	AMEX	XLU	Fri, Dec 27, 2013	37.63	37.90	37.63	37.81
3777	AMEX	XLU	Thu, Dec 26, 2013	37.87	37.90	37.59	37.66
3776	AMEX	XLU	Tue, Dec 24, 2013	37.65	37.93	37.50	37.83
3775	AMEX	XLU	Mon, Dec 23, 2013	38.04	38.04	37.67	37.68
3774	AMEX	XLU	Fri, Dec 20, 2013	37.50	37.99	37.50	37.83
3773	AMEX	XLU	Thu, Dec 19, 2013	38.06	38.06	37.52	37.86
3772	AMEX	XLU	Wed, Dec 18, 2013	37.66	38.18	37.25	38.14
3771	AMEX	XLU	Tue, Dec 17, 2013	37.61	37.78	37.47	37.64
3770	AMEX	XLU	Mon, Dec 16, 2013	37.60	37.97	37.60	37.71
3769	AMEX	XLU	Fri, Dec 13, 2013	37.62	38.17	37.42	37.51
3768	AMEX	XLU	Thu, Dec 12, 2013	37.55	37.82	37.50	37.57
3767	AMEX	XLU	Wed, Dec 11, 2013	37.78	37.83	37.47	37.52
3766	AMEX	XLU	Tue, Dec 10, 2013	38.22	38.23	37.77	37.83
3765	AMEX	XLU	Mon, Dec 9, 2013	38.50	38.50	38.05	38.21
3764	AMEX	XLU	Fri, Dec 6, 2013	38.05	38.52	38.00	38.44
3763	AMEX	XLU	Thu, Dec 5, 2013	38.05	38.12	37.87	37.92
3762	AMEX	XLU	Wed, Dec 4, 2013	37.86	38.25	37.76	38.23
3761	AMEX	XLU	Tue, Dec 3, 2013	37.82	38.12	37.68	38.06
3760	AMEX	XLU	Mon, Dec 2, 2013	38.08	38.15	37.67	37.87
3759	AMEX	XLU	Fri, Nov 29, 2013	38.02	38.27	37.93	38.03
3758	AMEX	XLU	Wed, Nov 27, 2013	38.17	38.22	37.89	38.05
3757	AMEX	XLU	Tue, Nov 26, 2013	38.47	38.53	38.11	38.13
3756	AMEX	XLU	Mon, Nov 25, 2013	38.69	38.78	38.50	38.51
3755	AMEX	XLU	Fri, Nov 22, 2013	38.64	38.78	38.48	38.66
3754	AMEX	XLU	Thu, Nov 21, 2013	38.63	38.91	38.50	38.69
3753	AMEX	XLU	Wed, Nov 20, 2013	38.99	39.21	38.56	38.60
3752	AMEX	XLU	Tue, Nov 19, 2013	39.15	39.29	38.95	39.03
3751	AMEX	XLU	Mon, Nov 18, 2013	39.44	39.47	39.17	39.32
3750	AMEX	XLU	Fri, Nov 15, 2013	39.05	39.37	39.00	39.37
3749	AMEX	XLU	Thu, Nov 14, 2013	38.92	39.28	38.83	39.14
3748	AMEX	XLU	Wed, Nov 13, 2013	38.37	38.80	38.18	38.80
3747	AMEX	XLU	Tue, Nov 12, 2013	38.84	38.94	38.42	38.61
3746	AMEX	XLU	Mon, Nov 11, 2013	38.95	39.16	38.74	38.94
3745	AMEX	XLU	Fri, Nov 8, 2013	38.74	38.96	38.26	38.95
3744	AMEX	XLU	Thu, Nov 7, 2013	39.43	39.61	38.95	39.02
3743	AMEX	XLU	Wed, Nov 6, 2013	38.90	39.41	38.90	39.39
3742	AMEX	XLU	Tue, Nov 5, 2013	39.09	39.40	38.86	38.86
3741	AMEX	XLU	Mon, Nov 4, 2013	39.19	39.22	38.80	39.14
3740	AMEX	XLU	Fri, Nov 1, 2013	38.82	39.18	38.80	39.06
3739	AMEX	XLU	Thu, Oct 31, 2013	38.78	39.04	38.33	38.78
3738	AMEX	XLU	Wed, Oct 30, 2013	39.24	39.45	38.88	38.92
3737	AMEX	XLU	Tue, Oct 29, 2013	39.11	39.27	39.02	39.18
3736	AMEX	XLU	Mon, Oct 28, 2013	39.18	39.35	38.98	39.12
3735	AMEX	XLU	Fri, Oct 25, 2013	38.76	39.23	38.60	39.20
3734	AMEX	XLU	Thu, Oct 24, 2013	39.01	39.01	38.59	38.79
3733	AMEX	XLU	Wed, Oct 23, 2013	38.77	39.30	38.77	38.87
3732	AMEX	XLU	Tue, Oct 22, 2013	38.53	38.99	38.37	38.84
3731	AMEX	XLU	Mon, Oct 21, 2013	38.43	38.49	38.18	38.35
3730	AMEX	XLU	Fri, Oct 18, 2013	38.46	38.57	38.29	38.43
3729	AMEX	XLU	Thu, Oct 17, 2013	37.61	38.41	37.42	38.33
3728	AMEX	XLU	Wed, Oct 16, 2013	37.54	37.74	37.38	37.72
3727	AMEX	XLU	Tue, Oct 15, 2013	37.91	37.91	37.31	37.38
3726	AMEX	XLU	Mon, Oct 14, 2013	38.00	38.00	37.38	37.91
3725	AMEX	XLU	Fri, Oct 11, 2013	37.89	38.19	37.79	38.12
3724	AMEX	XLU	Thu, Oct 10, 2013	37.59	38.00	37.20	37.94
3723	AMEX	XLU	Wed, Oct 9, 2013	37.29	37.90	37.21	37.38
3722	AMEX	XLU	Tue, Oct 8, 2013	37.04	37.52	36.99	37.23
3721	AMEX	XLU	Mon, Oct 7, 2013	37.00	37.29	36.91	36.97
3720	AMEX	XLU	Fri, Oct 4, 2013	37.12	37.29	37.03	37.15
3719	AMEX	XLU	Thu, Oct 3, 2013	37.46	37.46	36.94	37.08
3718	AMEX	XLU	Wed, Oct 2, 2013	37.36	37.61	37.22	37.52
3717	AMEX	XLU	Tue, Oct 1, 2013	37.49	37.61	37.35	37.48
3716	AMEX	XLU	Mon, Sep 30, 2013	37.27	37.48	37.18	37.37
3715	AMEX	XLU	Fri, Sep 27, 2013	37.59	37.72	37.29	37.41
3714	AMEX	XLU	Thu, Sep 26, 2013	37.76	37.88	37.51	37.65
3713	AMEX	XLU	Wed, Sep 25, 2013	38.00	38.10	37.68	37.70
3712	AMEX	XLU	Tue, Sep 24, 2013	38.00	38.08	37.83	37.96
3711	AMEX	XLU	Mon, Sep 23, 2013	37.54	38.13	37.35	37.99
3710	AMEX	XLU	Fri, Sep 20, 2013	38.13	38.17	37.51	37.53
3709	AMEX	XLU	Thu, Sep 19, 2013	38.75	38.90	38.33	38.47
3708	AMEX	XLU	Wed, Sep 18, 2013	37.46	38.81	37.39	38.65
3707	AMEX	XLU	Tue, Sep 17, 2013	37.31	37.57	37.31	37.53
3706	AMEX	XLU	Mon, Sep 16, 2013	37.64	37.87	37.24	37.31
3705	AMEX	XLU	Fri, Sep 13, 2013	37.03	37.30	37.03	37.21
3704	AMEX	XLU	Thu, Sep 12, 2013	37.23	37.36	36.89	36.93
3703	AMEX	XLU	Wed, Sep 11, 2013	37.39	37.42	36.85	37.04
3702	AMEX	XLU	Tue, Sep 10, 2013	37.23	37.40	37.09	37.40
3701	AMEX	XLU	Mon, Sep 9, 2013	37.03	37.16	36.85	37.11
3700	AMEX	XLU	Fri, Sep 6, 2013	36.96	37.22	36.90	36.98
3699	AMEX	XLU	Thu, Sep 5, 2013	36.81	36.96	36.63	36.72
3698	AMEX	XLU	Wed, Sep 4, 2013	36.88	36.98	36.55	36.87
3697	AMEX	XLU	Tue, Sep 3, 2013	37.45	37.63	36.82	36.87
3696	AMEX	XLU	Fri, Aug 30, 2013	37.31	37.51	37.16	37.30
3695	AMEX	XLU	Thu, Aug 29, 2013	37.45	37.50	37.20	37.27
3694	AMEX	XLU	Wed, Aug 28, 2013	37.36	37.62	37.19	37.49
3693	AMEX	XLU	Tue, Aug 27, 2013	37.14	37.57	37.09	37.36
3692	AMEX	XLU	Mon, Aug 26, 2013	37.61	37.72	37.35	37.38
3691	AMEX	XLU	Fri, Aug 23, 2013	37.45	37.76	37.27	37.66
3690	AMEX	XLU	Thu, Aug 22, 2013	37.24	37.49	37.10	37.35
3689	AMEX	XLU	Wed, Aug 21, 2013	37.50	37.51	36.98	37.14
3688	AMEX	XLU	Tue, Aug 20, 2013	37.30	37.87	37.22	37.57
3687	AMEX	XLU	Mon, Aug 19, 2013	37.56	37.70	37.17	37.22
3686	AMEX	XLU	Fri, Aug 16, 2013	37.93	37.94	37.34	37.54
3685	AMEX	XLU	Thu, Aug 15, 2013	38.13	38.33	37.91	37.98
3684	AMEX	XLU	Wed, Aug 14, 2013	38.64	38.71	38.27	38.47
3683	AMEX	XLU	Tue, Aug 13, 2013	38.90	38.96	38.67	38.72
3682	AMEX	XLU	Mon, Aug 12, 2013	38.96	39.06	38.80	38.93
3681	AMEX	XLU	Fri, Aug 9, 2013	39.35	39.47	39.12	39.14
3680	AMEX	XLU	Thu, Aug 8, 2013	39.29	39.54	39.17	39.41
3679	AMEX	XLU	Wed, Aug 7, 2013	38.86	39.33	38.80	39.26
3678	AMEX	XLU	Tue, Aug 6, 2013	39.31	39.31	39.00	39.08
3677	AMEX	XLU	Mon, Aug 5, 2013	39.40	39.47	39.28	39.28
3676	AMEX	XLU	Fri, Aug 2, 2013	39.61	39.66	39.32	39.54
3675	AMEX	XLU	Thu, Aug 1, 2013	39.35	39.64	39.26	39.59
3674	AMEX	XLU	Wed, Jul 31, 2013	39.39	39.48	39.07	39.26
3673	AMEX	XLU	Tue, Jul 30, 2013	39.48	39.81	39.43	39.55
3672	AMEX	XLU	Mon, Jul 29, 2013	39.21	39.58	39.19	39.42
3671	AMEX	XLU	Fri, Jul 26, 2013	39.09	39.36	38.87	39.35
3670	AMEX	XLU	Thu, Jul 25, 2013	38.85	39.22	38.83	39.21
3669	AMEX	XLU	Wed, Jul 24, 2013	39.44	39.44	38.70	38.85
3668	AMEX	XLU	Tue, Jul 23, 2013	39.35	39.58	39.26	39.45
3667	AMEX	XLU	Mon, Jul 22, 2013	39.32	39.50	39.31	39.35
3666	AMEX	XLU	Fri, Jul 19, 2013	39.35	39.51	39.25	39.39
3665	AMEX	XLU	Thu, Jul 18, 2013	39.10	39.45	39.08	39.38
3664	AMEX	XLU	Wed, Jul 17, 2013	39.19	39.29	38.88	39.04
3663	AMEX	XLU	Tue, Jul 16, 2013	39.26	39.31	38.86	39.06
3662	AMEX	XLU	Mon, Jul 15, 2013	38.63	39.32	38.54	39.27
3661	AMEX	XLU	Fri, Jul 12, 2013	38.44	38.69	38.26	38.64
3660	AMEX	XLU	Thu, Jul 11, 2013	38.25	38.54	38.20	38.52
3659	AMEX	XLU	Wed, Jul 10, 2013	37.63	38.00	37.53	37.91
3658	AMEX	XLU	Tue, Jul 9, 2013	37.56	37.78	37.48	37.70
3657	AMEX	XLU	Mon, Jul 8, 2013	37.01	37.53	36.94	37.43
3656	AMEX	XLU	Fri, Jul 5, 2013	37.13	37.13	36.51	36.90
3655	AMEX	XLU	Wed, Jul 3, 2013	36.97	37.19	36.88	37.01
3654	AMEX	XLU	Tue, Jul 2, 2013	37.20	37.42	37.00	37.15
3653	AMEX	XLU	Mon, Jul 1, 2013	37.62	37.95	37.04	37.16
3652	AMEX	XLU	Fri, Jun 28, 2013	37.42	37.83	37.27	37.63
3651	AMEX	XLU	Thu, Jun 27, 2013	37.59	37.90	37.46	37.54
3650	AMEX	XLU	Wed, Jun 26, 2013	37.21	37.58	37.12	37.46
3649	AMEX	XLU	Tue, Jun 25, 2013	36.83	37.10	36.48	36.99
3648	AMEX	XLU	Mon, Jun 24, 2013	36.24	36.79	35.98	36.51
3647	AMEX	XLU	Fri, Jun 21, 2013	36.35	36.75	35.80	36.54
3646	AMEX	XLU	Thu, Jun 20, 2013	37.24	37.27	36.36	36.44
3645	AMEX	XLU	Wed, Jun 19, 2013	38.30	38.45	37.49	37.50
3644	AMEX	XLU	Tue, Jun 18, 2013	38.20	38.43	38.02	38.38
3643	AMEX	XLU	Mon, Jun 17, 2013	38.15	38.41	37.94	38.12
3642	AMEX	XLU	Fri, Jun 14, 2013	37.91	38.20	37.90	38.00
3641	AMEX	XLU	Thu, Jun 13, 2013	37.25	37.98	37.21	37.95
3640	AMEX	XLU	Wed, Jun 12, 2013	37.90	37.99	37.25	37.34
3639	AMEX	XLU	Tue, Jun 11, 2013	37.74	38.04	37.59	37.71
3638	AMEX	XLU	Mon, Jun 10, 2013	38.10	38.13	37.80	37.96
3637	AMEX	XLU	Fri, Jun 7, 2013	37.68	38.18	37.65	37.97
3636	AMEX	XLU	Thu, Jun 6, 2013	37.29	37.76	37.24	37.74
3635	AMEX	XLU	Wed, Jun 5, 2013	37.55	37.56	37.20	37.30
3634	AMEX	XLU	Tue, Jun 4, 2013	37.70	37.80	37.37	37.63
3633	AMEX	XLU	Mon, Jun 3, 2013	37.69	38.04	37.28	37.76
3632	AMEX	XLU	Fri, May 31, 2013	37.80	38.42	37.67	37.68
3631	AMEX	XLU	Thu, May 30, 2013	38.18	38.54	37.89	37.91
3630	AMEX	XLU	Wed, May 29, 2013	38.14	38.18	37.46	37.81
3629	AMEX	XLU	Tue, May 28, 2013	38.60	38.84	38.21	38.38
3628	AMEX	XLU	Fri, May 24, 2013	39.16	39.16	38.70	38.83
3627	AMEX	XLU	Thu, May 23, 2013	39.26	39.41	38.67	39.25
3626	AMEX	XLU	Wed, May 22, 2013	40.10	40.54	39.38	39.52
3625	AMEX	XLU	Tue, May 21, 2013	40.17	40.34	39.91	40.20
3624	AMEX	XLU	Mon, May 20, 2013	40.37	40.39	40.05	40.12
3623	AMEX	XLU	Fri, May 17, 2013	39.98	40.36	39.91	40.32
3622	AMEX	XLU	Thu, May 16, 2013	40.16	40.21	39.88	39.94
3621	AMEX	XLU	Wed, May 15, 2013	39.87	40.55	39.80	40.27
3620	AMEX	XLU	Tue, May 14, 2013	39.65	40.06	39.57	39.89
3619	AMEX	XLU	Mon, May 13, 2013	39.70	39.75	39.48	39.62
3618	AMEX	XLU	Fri, May 10, 2013	39.74	39.86	39.46	39.83
3617	AMEX	XLU	Thu, May 9, 2013	40.39	40.43	39.61	39.74
3616	AMEX	XLU	Wed, May 8, 2013	40.62	40.73	40.22	40.35
3615	AMEX	XLU	Tue, May 7, 2013	40.37	40.71	40.33	40.71
3614	AMEX	XLU	Mon, May 6, 2013	40.84	40.87	40.31	40.32
3613	AMEX	XLU	Fri, May 3, 2013	41.17	41.25	40.82	40.89
3612	AMEX	XLU	Thu, May 2, 2013	40.98	41.11	40.74	40.97
3611	AMEX	XLU	Wed, May 1, 2013	41.37	41.42	40.96	41.02
3610	AMEX	XLU	Tue, Apr 30, 2013	41.28	41.44	41.19	41.43
3609	AMEX	XLU	Mon, Apr 29, 2013	41.13	41.39	40.93	41.32
3608	AMEX	XLU	Fri, Apr 26, 2013	40.80	41.16	40.80	40.98
3607	AMEX	XLU	Thu, Apr 25, 2013	41.02	41.09	40.77	40.92
3606	AMEX	XLU	Wed, Apr 24, 2013	40.78	41.07	40.58	40.91
3605	AMEX	XLU	Tue, Apr 23, 2013	40.74	40.80	40.46	40.78
3604	AMEX	XLU	Mon, Apr 22, 2013	40.77	40.86	40.46	40.68
3603	AMEX	XLU	Fri, Apr 19, 2013	40.15	40.74	40.15	40.73
3602	AMEX	XLU	Thu, Apr 18, 2013	40.03	40.23	39.94	40.13
3601	AMEX	XLU	Wed, Apr 17, 2013	40.04	40.14	39.73	40.00
3600	AMEX	XLU	Tue, Apr 16, 2013	39.93	40.23	39.61	40.23
3599	AMEX	XLU	Mon, Apr 15, 2013	40.17	40.39	39.75	39.75
3598	AMEX	XLU	Fri, Apr 12, 2013	40.08	40.33	40.00	40.33
3597	AMEX	XLU	Thu, Apr 11, 2013	40.16	40.26	40.06	40.16
3596	AMEX	XLU	Wed, Apr 10, 2013	39.85	40.17	39.84	40.07
3595	AMEX	XLU	Tue, Apr 9, 2013	39.93	39.98	39.73	39.75
3594	AMEX	XLU	Mon, Apr 8, 2013	39.62	39.90	39.41	39.87
3593	AMEX	XLU	Fri, Apr 5, 2013	39.22	39.63	39.12	39.57
3592	AMEX	XLU	Thu, Apr 4, 2013	39.12	39.43	39.10	39.40
3591	AMEX	XLU	Wed, Apr 3, 2013	39.20	39.30	38.97	39.03
3590	AMEX	XLU	Tue, Apr 2, 2013	39.15	39.28	39.04	39.14
3589	AMEX	XLU	Mon, Apr 1, 2013	39.10	39.10	38.91	39.01
3588	AMEX	XLU	Thu, Mar 28, 2013	38.65	39.14	38.63	39.10
3587	AMEX	XLU	Wed, Mar 27, 2013	38.31	38.65	38.28	38.63
3586	AMEX	XLU	Tue, Mar 26, 2013	38.15	38.48	38.15	38.45
3585	AMEX	XLU	Mon, Mar 25, 2013	38.40	38.43	37.93	38.09
3584	AMEX	XLU	Fri, Mar 22, 2013	38.20	38.28	38.07	38.17
3583	AMEX	XLU	Thu, Mar 21, 2013	38.19	38.28	38.06	38.11
3582	AMEX	XLU	Wed, Mar 20, 2013	38.19	38.36	38.07	38.30
3581	AMEX	XLU	Tue, Mar 19, 2013	37.94	38.15	37.83	38.02
3580	AMEX	XLU	Mon, Mar 18, 2013	37.92	38.09	37.86	37.92
3579	AMEX	XLU	Fri, Mar 15, 2013	37.88	38.16	37.76	38.13
3578	AMEX	XLU	Thu, Mar 14, 2013	38.09	38.23	38.04	38.21
3577	AMEX	XLU	Wed, Mar 13, 2013	37.86	38.15	37.86	38.13
3576	AMEX	XLU	Tue, Mar 12, 2013	38.14	38.14	37.83	37.96
3575	AMEX	XLU	Mon, Mar 11, 2013	37.99	38.12	37.90	38.06
3574	AMEX	XLU	Fri, Mar 8, 2013	38.00	38.04	37.69	37.97
3573	AMEX	XLU	Thu, Mar 7, 2013	38.06	38.16	37.88	37.89
3572	AMEX	XLU	Wed, Mar 6, 2013	38.15	38.19	37.95	38.06
3571	AMEX	XLU	Tue, Mar 5, 2013	37.96	38.18	37.92	38.08
3570	AMEX	XLU	Mon, Mar 4, 2013	37.44	37.93	37.40	37.88
3569	AMEX	XLU	Fri, Mar 1, 2013	37.29	37.52	37.12	37.50
3568	AMEX	XLU	Thu, Feb 28, 2013	37.35	37.58	37.24	37.43
3567	AMEX	XLU	Wed, Feb 27, 2013	37.00	37.41	36.98	37.30
3566	AMEX	XLU	Tue, Feb 26, 2013	36.89	37.16	36.79	36.96
3565	AMEX	XLU	Mon, Feb 25, 2013	37.28	37.57	36.81	36.85
3564	AMEX	XLU	Fri, Feb 22, 2013	36.94	37.20	36.85	37.18
3563	AMEX	XLU	Thu, Feb 21, 2013	36.88	37.02	36.78	36.81
3562	AMEX	XLU	Wed, Feb 20, 2013	37.06	37.28	36.96	36.97
3561	AMEX	XLU	Tue, Feb 19, 2013	36.68	37.10	36.68	37.04
3560	AMEX	XLU	Fri, Feb 15, 2013	36.71	36.78	36.64	36.72
3559	AMEX	XLU	Thu, Feb 14, 2013	36.78	36.90	36.53	36.64
3558	AMEX	XLU	Wed, Feb 13, 2013	36.98	37.09	36.84	36.94
3557	AMEX	XLU	Tue, Feb 12, 2013	36.76	36.96	36.72	36.94
3556	AMEX	XLU	Mon, Feb 11, 2013	36.71	36.82	36.64	36.78
3555	AMEX	XLU	Fri, Feb 8, 2013	36.73	36.73	36.51	36.69
3554	AMEX	XLU	Thu, Feb 7, 2013	36.68	36.91	36.55	36.69
3553	AMEX	XLU	Wed, Feb 6, 2013	36.49	36.65	36.30	36.64
3552	AMEX	XLU	Tue, Feb 5, 2013	36.60	36.73	36.52	36.53
3551	AMEX	XLU	Mon, Feb 4, 2013	36.62	36.62	36.42	36.46
3550	AMEX	XLU	Fri, Feb 1, 2013	36.70	36.81	36.64	36.68
3549	AMEX	XLU	Thu, Jan 31, 2013	36.33	36.66	36.33	36.61
3548	AMEX	XLU	Wed, Jan 30, 2013	36.41	36.57	36.38	36.49
3547	AMEX	XLU	Tue, Jan 29, 2013	36.12	36.50	36.12	36.46
3546	AMEX	XLU	Mon, Jan 28, 2013	36.25	36.30	36.01	36.21
3545	AMEX	XLU	Fri, Jan 25, 2013	36.09	36.26	35.90	36.23
3544	AMEX	XLU	Thu, Jan 24, 2013	35.96	36.16	35.92	36.05
3543	AMEX	XLU	Wed, Jan 23, 2013	35.85	35.98	35.72	35.89
3542	AMEX	XLU	Tue, Jan 22, 2013	35.62	36.03	35.60	35.98
3541	AMEX	XLU	Fri, Jan 18, 2013	35.48	35.71	35.39	35.68
3540	AMEX	XLU	Thu, Jan 17, 2013	35.38	35.53	35.30	35.40
3539	AMEX	XLU	Wed, Jan 16, 2013	35.34	35.42	35.23	35.26
3538	AMEX	XLU	Tue, Jan 15, 2013	35.29	35.45	35.20	35.43
3537	AMEX	XLU	Mon, Jan 14, 2013	35.35	35.45	35.29	35.33
3536	AMEX	XLU	Fri, Jan 11, 2013	35.31	35.46	35.29	35.40
3535	AMEX	XLU	Thu, Jan 10, 2013	35.28	35.38	35.21	35.36
3534	AMEX	XLU	Wed, Jan 9, 2013	35.34	35.36	35.09	35.21
3533	AMEX	XLU	Tue, Jan 8, 2013	35.33	35.38	35.14	35.28
3532	AMEX	XLU	Mon, Jan 7, 2013	35.63	35.72	35.31	35.39
3531	AMEX	XLU	Fri, Jan 4, 2013	35.56	35.77	35.54	35.74
3530	AMEX	XLU	Thu, Jan 3, 2013	35.56	35.69	35.46	35.56
3529	AMEX	XLU	Wed, Jan 2, 2013	35.36	35.63	35.30	35.57
3528	AMEX	XLU	Mon, Dec 31, 2012	34.39	34.97	34.22	34.92
3527	AMEX	XLU	Fri, Dec 28, 2012	34.67	34.89	34.44	34.45
3526	AMEX	XLU	Thu, Dec 27, 2012	34.79	34.93	34.43	34.80
3525	AMEX	XLU	Wed, Dec 26, 2012	35.21	35.30	34.83	34.86
3524	AMEX	XLU	Mon, Dec 24, 2012	35.25	35.33	35.00	35.16
3523	AMEX	XLU	Fri, Dec 21, 2012	35.22	35.44	35.07	35.31
3522	AMEX	XLU	Thu, Dec 20, 2012	35.74	35.89	35.61	35.84
3521	AMEX	XLU	Wed, Dec 19, 2012	35.99	36.02	35.71	35.73
3520	AMEX	XLU	Tue, Dec 18, 2012	35.69	36.07	35.68	36.00
3519	AMEX	XLU	Mon, Dec 17, 2012	35.30	35.76	35.30	35.75
3518	AMEX	XLU	Fri, Dec 14, 2012	35.37	35.37	35.16	35.21
3517	AMEX	XLU	Thu, Dec 13, 2012	35.44	35.49	35.22	35.35
3516	AMEX	XLU	Wed, Dec 12, 2012	35.55	35.78	35.46	35.49
3515	AMEX	XLU	Tue, Dec 11, 2012	35.48	35.70	35.43	35.55
3514	AMEX	XLU	Mon, Dec 10, 2012	35.38	35.51	35.35	35.47
3513	AMEX	XLU	Fri, Dec 7, 2012	35.44	35.59	35.33	35.46
3512	AMEX	XLU	Thu, Dec 6, 2012	35.32	35.66	35.32	35.43
3511	AMEX	XLU	Wed, Dec 5, 2012	35.05	35.64	34.85	35.45
3510	AMEX	XLU	Tue, Dec 4, 2012	35.13	35.19	34.88	34.92
3509	AMEX	XLU	Mon, Dec 3, 2012	35.35	35.38	34.93	35.10
3508	AMEX	XLU	Fri, Nov 30, 2012	35.04	35.35	34.94	35.32
3507	AMEX	XLU	Thu, Nov 29, 2012	34.78	34.99	34.68	34.95
3506	AMEX	XLU	Wed, Nov 28, 2012	34.50	34.80	34.37	34.77
3505	AMEX	XLU	Tue, Nov 27, 2012	34.49	34.81	34.49	34.61
3504	AMEX	XLU	Mon, Nov 26, 2012	34.01	34.68	34.01	34.52
3503	AMEX	XLU	Fri, Nov 23, 2012	34.18	34.28	33.90	34.09
3502	AMEX	XLU	Wed, Nov 21, 2012	34.36	34.39	33.85	34.18
3501	AMEX	XLU	Tue, Nov 20, 2012	34.43	34.46	34.04	34.33
3500	AMEX	XLU	Mon, Nov 19, 2012	34.47	34.59	34.19	34.39
3499	AMEX	XLU	Fri, Nov 16, 2012	34.10	34.42	33.92	34.36
3498	AMEX	XLU	Thu, Nov 15, 2012	34.26	34.47	33.85	34.07
3497	AMEX	XLU	Wed, Nov 14, 2012	34.55	34.57	34.18	34.27
3496	AMEX	XLU	Tue, Nov 13, 2012	34.26	34.72	34.25	34.51
3495	AMEX	XLU	Mon, Nov 12, 2012	34.61	34.69	34.29	34.38
3494	AMEX	XLU	Fri, Nov 9, 2012	34.80	34.93	34.63	34.67
3493	AMEX	XLU	Thu, Nov 8, 2012	34.97	35.36	34.87	34.88
3492	AMEX	XLU	Wed, Nov 7, 2012	35.49	35.58	34.74	34.94
3491	AMEX	XLU	Tue, Nov 6, 2012	35.71	35.87	35.57	35.69
3490	AMEX	XLU	Mon, Nov 5, 2012	36.19	36.19	35.62	35.67
3489	AMEX	XLU	Fri, Nov 2, 2012	36.50	36.70	36.23	36.26
3488	AMEX	XLU	Thu, Nov 1, 2012	37.05	37.09	36.47	36.51
3487	AMEX	XLU	Wed, Oct 31, 2012	36.79	37.05	36.62	36.90
3486	AMEX	XLU	Fri, Oct 26, 2012	36.57	36.68	36.42	36.58
3485	AMEX	XLU	Thu, Oct 25, 2012	36.51	36.61	36.30	36.58
3484	AMEX	XLU	Wed, Oct 24, 2012	36.64	36.73	36.38	36.40
3483	AMEX	XLU	Tue, Oct 23, 2012	36.75	36.85	36.53	36.67
3482	AMEX	XLU	Mon, Oct 22, 2012	37.07	37.08	36.83	37.01
3481	AMEX	XLU	Fri, Oct 19, 2012	37.37	37.44	37.05	37.11
3480	AMEX	XLU	Thu, Oct 18, 2012	37.25	37.42	37.15	37.41
3479	AMEX	XLU	Wed, Oct 17, 2012	36.88	37.29	36.80	37.24
3478	AMEX	XLU	Tue, Oct 16, 2012	36.71	36.88	36.65	36.79
3477	AMEX	XLU	Mon, Oct 15, 2012	36.50	36.68	36.31	36.65
3476	AMEX	XLU	Fri, Oct 12, 2012	36.80	36.84	36.42	36.50
3475	AMEX	XLU	Thu, Oct 11, 2012	36.74	36.92	36.63	36.71
3474	AMEX	XLU	Wed, Oct 10, 2012	36.73	36.84	36.57	36.67
3473	AMEX	XLU	Tue, Oct 9, 2012	36.73	36.88	36.65	36.73
3472	AMEX	XLU	Mon, Oct 8, 2012	36.68	36.86	36.59	36.80
3471	AMEX	XLU	Fri, Oct 5, 2012	36.89	36.95	36.68	36.74
3470	AMEX	XLU	Thu, Oct 4, 2012	36.66	36.96	36.66	36.80
3469	AMEX	XLU	Wed, Oct 3, 2012	36.49	36.68	36.45	36.59
3468	AMEX	XLU	Tue, Oct 2, 2012	36.32	36.48	36.23	36.41
3467	AMEX	XLU	Mon, Oct 1, 2012	36.43	36.59	36.21	36.22
3466	AMEX	XLU	Fri, Sep 28, 2012	36.20	36.45	36.04	36.39
3465	AMEX	XLU	Thu, Sep 27, 2012	36.42	36.45	36.17	36.23
3464	AMEX	XLU	Wed, Sep 26, 2012	36.35	36.66	36.29	36.37
3463	AMEX	XLU	Tue, Sep 25, 2012	36.44	36.55	36.28	36.29
3462	AMEX	XLU	Mon, Sep 24, 2012	35.97	36.43	35.97	36.37
3461	AMEX	XLU	Fri, Sep 21, 2012	36.13	36.13	35.91	36.03
3460	AMEX	XLU	Thu, Sep 20, 2012	36.22	36.44	36.20	36.39
3459	AMEX	XLU	Wed, Sep 19, 2012	36.17	36.36	36.14	36.24
3458	AMEX	XLU	Tue, Sep 18, 2012	36.34	36.34	36.12	36.20
3457	AMEX	XLU	Mon, Sep 17, 2012	36.48	36.63	36.26	36.31
3456	AMEX	XLU	Fri, Sep 14, 2012	36.76	36.83	36.44	36.54
3455	AMEX	XLU	Thu, Sep 13, 2012	36.25	36.82	36.25	36.79
3454	AMEX	XLU	Wed, Sep 12, 2012	36.54	36.54	36.24	36.28
3453	AMEX	XLU	Tue, Sep 11, 2012	36.56	36.61	36.46	36.49
3452	AMEX	XLU	Mon, Sep 10, 2012	36.63	36.72	36.58	36.58
3451	AMEX	XLU	Fri, Sep 7, 2012	36.75	36.80	36.56	36.62
3450	AMEX	XLU	Thu, Sep 6, 2012	36.38	36.75	36.38	36.74
3449	AMEX	XLU	Wed, Sep 5, 2012	36.48	36.53	36.31	36.33
3448	AMEX	XLU	Tue, Sep 4, 2012	36.29	36.54	36.24	36.49
3447	AMEX	XLU	Fri, Aug 31, 2012	36.50	36.52	36.24	36.35
3446	AMEX	XLU	Thu, Aug 30, 2012	36.51	36.51	36.33	36.39
3445	AMEX	XLU	Wed, Aug 29, 2012	36.60	36.64	36.48	36.57
3444	AMEX	XLU	Tue, Aug 28, 2012	36.66	36.71	36.52	36.63
3443	AMEX	XLU	Mon, Aug 27, 2012	36.60	36.76	36.57	36.70
3442	AMEX	XLU	Fri, Aug 24, 2012	36.35	36.67	36.35	36.62
3441	AMEX	XLU	Thu, Aug 23, 2012	36.83	36.84	36.41	36.45
3440	AMEX	XLU	Wed, Aug 22, 2012	36.85	36.97	36.76	36.83
3439	AMEX	XLU	Tue, Aug 21, 2012	37.15	37.22	36.89	36.89
3438	AMEX	XLU	Mon, Aug 20, 2012	37.05	37.16	36.95	37.16
3437	AMEX	XLU	Fri, Aug 17, 2012	37.32	37.32	37.02	37.09
3436	AMEX	XLU	Thu, Aug 16, 2012	37.35	37.38	37.15	37.19
3435	AMEX	XLU	Wed, Aug 15, 2012	37.42	37.45	37.28	37.28
3434	AMEX	XLU	Tue, Aug 14, 2012	37.57	37.62	37.36	37.46
3433	AMEX	XLU	Mon, Aug 13, 2012	37.46	37.54	37.37	37.50
3432	AMEX	XLU	Fri, Aug 10, 2012	37.43	37.60	37.30	37.54
3431	AMEX	XLU	Thu, Aug 9, 2012	37.38	37.51	37.34	37.43
3430	AMEX	XLU	Wed, Aug 8, 2012	37.39	37.45	37.20	37.43
3429	AMEX	XLU	Tue, Aug 7, 2012	37.80	37.89	37.37	37.38
3428	AMEX	XLU	Mon, Aug 6, 2012	38.02	38.06	37.72	37.77
3427	AMEX	XLU	Fri, Aug 3, 2012	37.65	37.89	37.60	37.86
3426	AMEX	XLU	Thu, Aug 2, 2012	37.53	37.66	37.09	37.42
3425	AMEX	XLU	Wed, Aug 1, 2012	38.00	38.54	37.63	37.63
3424	AMEX	XLU	Tue, Jul 31, 2012	38.36	38.36	37.91	37.92
3423	AMEX	XLU	Mon, Jul 30, 2012	37.95	38.34	37.89	38.23
3422	AMEX	XLU	Fri, Jul 27, 2012	37.71	38.19	37.71	38.09
3421	AMEX	XLU	Thu, Jul 26, 2012	37.30	37.71	37.30	37.65
3420	AMEX	XLU	Wed, Jul 25, 2012	37.16	37.28	36.90	37.07
3419	AMEX	XLU	Tue, Jul 24, 2012	37.37	37.41	36.90	37.09
3418	AMEX	XLU	Mon, Jul 23, 2012	37.55	37.67	37.30	37.42
3417	AMEX	XLU	Fri, Jul 20, 2012	37.51	37.78	37.43	37.67
3416	AMEX	XLU	Thu, Jul 19, 2012	37.61	37.66	37.29	37.59
3415	AMEX	XLU	Wed, Jul 18, 2012	37.37	37.56	37.25	37.52
3414	AMEX	XLU	Tue, Jul 17, 2012	37.35	37.51	37.17	37.40
3413	AMEX	XLU	Mon, Jul 16, 2012	37.30	37.38	37.24	37.32
3412	AMEX	XLU	Fri, Jul 13, 2012	37.09	37.39	37.04	37.34
3411	AMEX	XLU	Thu, Jul 12, 2012	36.93	37.10	36.83	37.01
3410	AMEX	XLU	Wed, Jul 11, 2012	36.84	37.04	36.75	36.96
3409	AMEX	XLU	Tue, Jul 10, 2012	36.75	36.91	36.72	36.77
3408	AMEX	XLU	Mon, Jul 9, 2012	36.75	36.83	36.56	36.71
3407	AMEX	XLU	Fri, Jul 6, 2012	36.74	36.90	36.65	36.83
3406	AMEX	XLU	Thu, Jul 5, 2012	37.08	37.15	36.88	36.91
3405	AMEX	XLU	Tue, Jul 3, 2012	37.18	37.30	37.01	37.13
3404	AMEX	XLU	Mon, Jul 2, 2012	37.11	37.30	36.91	37.22
3403	AMEX	XLU	Fri, Jun 29, 2012	37.10	37.18	36.77	36.99
3402	AMEX	XLU	Thu, Jun 28, 2012	36.48	36.78	36.37	36.78
3401	AMEX	XLU	Wed, Jun 27, 2012	36.43	36.78	36.34	36.65
3400	AMEX	XLU	Tue, Jun 26, 2012	36.21	36.39	36.13	36.24
3399	AMEX	XLU	Mon, Jun 25, 2012	36.00	36.25	36.00	36.19
3398	AMEX	XLU	Fri, Jun 22, 2012	36.35	36.39	36.20	36.26
3397	AMEX	XLU	Thu, Jun 21, 2012	36.67	36.86	36.21	36.25
3396	AMEX	XLU	Wed, Jun 20, 2012	36.99	37.03	36.50	36.63
3395	AMEX	XLU	Tue, Jun 19, 2012	37.17	37.27	36.99	36.99
3394	AMEX	XLU	Mon, Jun 18, 2012	36.78	37.13	36.78	37.07
3393	AMEX	XLU	Fri, Jun 15, 2012	36.88	37.00	36.76	36.93
3392	AMEX	XLU	Thu, Jun 14, 2012	36.90	37.20	36.86	37.09
3391	AMEX	XLU	Wed, Jun 13, 2012	36.71	36.99	36.59	36.84
3390	AMEX	XLU	Tue, Jun 12, 2012	36.76	36.86	36.50	36.83
3389	AMEX	XLU	Mon, Jun 11, 2012	37.00	37.16	36.75	36.79
3388	AMEX	XLU	Fri, Jun 8, 2012	36.71	36.88	36.53	36.82
3387	AMEX	XLU	Thu, Jun 7, 2012	36.60	36.77	36.60	36.74
3386	AMEX	XLU	Wed, Jun 6, 2012	36.12	36.46	36.02	36.46
3385	AMEX	XLU	Tue, Jun 5, 2012	35.80	36.13	35.73	35.96
3384	AMEX	XLU	Mon, Jun 4, 2012	35.75	35.87	35.66	35.83
3383	AMEX	XLU	Fri, Jun 1, 2012	35.59	35.93	35.56	35.71
3382	AMEX	XLU	Thu, May 31, 2012	35.65	36.07	35.61	35.86
3381	AMEX	XLU	Wed, May 30, 2012	35.75	36.04	35.60	35.67
3380	AMEX	XLU	Tue, May 29, 2012	35.91	35.91	35.72	35.89
3379	AMEX	XLU	Fri, May 25, 2012	35.69	35.88	35.67	35.78
3378	AMEX	XLU	Thu, May 24, 2012	35.55	35.86	35.47	35.66
3377	AMEX	XLU	Wed, May 23, 2012	35.64	35.79	35.34	35.52
3376	AMEX	XLU	Tue, May 22, 2012	35.60	35.80	35.55	35.71
3375	AMEX	XLU	Mon, May 21, 2012	35.45	35.52	35.30	35.46
3374	AMEX	XLU	Fri, May 18, 2012	35.56	35.74	35.38	35.42
3373	AMEX	XLU	Thu, May 17, 2012	35.74	35.78	35.48	35.49
3372	AMEX	XLU	Wed, May 16, 2012	35.74	35.80	35.59	35.69
3371	AMEX	XLU	Tue, May 15, 2012	35.81	35.93	35.57	35.64
3370	AMEX	XLU	Mon, May 14, 2012	35.75	36.02	35.67	35.89
3369	AMEX	XLU	Fri, May 11, 2012	35.86	36.14	35.81	35.93
3368	AMEX	XLU	Thu, May 10, 2012	35.74	36.04	35.68	35.91
3367	AMEX	XLU	Wed, May 9, 2012	35.34	35.72	35.29	35.58
3366	AMEX	XLU	Tue, May 8, 2012	35.36	35.60	35.33	35.56
3365	AMEX	XLU	Mon, May 7, 2012	35.46	35.55	35.38	35.50
3364	AMEX	XLU	Fri, May 4, 2012	35.48	35.74	35.48	35.57
3363	AMEX	XLU	Thu, May 3, 2012	35.60	35.85	35.47	35.52
3362	AMEX	XLU	Wed, May 2, 2012	35.78	35.82	35.58	35.63
3361	AMEX	XLU	Tue, May 1, 2012	35.70	35.94	35.57	35.84
3360	AMEX	XLU	Mon, Apr 30, 2012	35.59	35.71	35.46	35.66
3359	AMEX	XLU	Fri, Apr 27, 2012	35.55	35.66	35.44	35.61
3358	AMEX	XLU	Thu, Apr 26, 2012	35.21	35.54	35.21	35.49
3357	AMEX	XLU	Wed, Apr 25, 2012	35.21	35.34	35.06	35.29
3356	AMEX	XLU	Tue, Apr 24, 2012	34.83	35.13	34.83	35.11
3355	AMEX	XLU	Mon, Apr 23, 2012	34.86	34.90	34.71	34.87
3354	AMEX	XLU	Fri, Apr 20, 2012	34.75	35.08	34.66	35.02
3353	AMEX	XLU	Thu, Apr 19, 2012	34.74	34.82	34.55	34.68
3352	AMEX	XLU	Wed, Apr 18, 2012	34.79	34.93	34.67	34.78
3351	AMEX	XLU	Tue, Apr 17, 2012	34.83	34.89	34.48	34.83
3350	AMEX	XLU	Mon, Apr 16, 2012	34.43	34.77	34.36	34.66
3349	AMEX	XLU	Fri, Apr 13, 2012	34.39	34.65	34.31	34.33
3348	AMEX	XLU	Thu, Apr 12, 2012	34.39	34.45	34.19	34.45
3347	AMEX	XLU	Wed, Apr 11, 2012	34.47	34.48	34.26	34.34
3346	AMEX	XLU	Tue, Apr 10, 2012	34.56	34.64	34.17	34.26
3345	AMEX	XLU	Mon, Apr 9, 2012	34.66	34.79	34.61	34.71
3344	AMEX	XLU	Thu, Apr 5, 2012	35.00	35.06	34.78	34.89
3343	AMEX	XLU	Wed, Apr 4, 2012	35.01	35.22	34.99	35.15
3342	AMEX	XLU	Tue, Apr 3, 2012	35.21	35.24	34.96	35.20
3341	AMEX	XLU	Mon, Apr 2, 2012	35.03	35.34	34.93	35.22
3340	AMEX	XLU	Fri, Mar 30, 2012	34.96	35.06	34.85	35.05
3339	AMEX	XLU	Thu, Mar 29, 2012	34.63	34.88	34.39	34.86
3338	AMEX	XLU	Wed, Mar 28, 2012	35.00	35.03	34.59	34.72
3337	AMEX	XLU	Tue, Mar 27, 2012	34.85	35.08	34.79	35.01
3336	AMEX	XLU	Mon, Mar 26, 2012	34.71	34.94	34.64	34.84
3335	AMEX	XLU	Fri, Mar 23, 2012	34.62	34.69	34.52	34.61
3334	AMEX	XLU	Thu, Mar 22, 2012	34.49	34.62	34.37	34.59
3333	AMEX	XLU	Wed, Mar 21, 2012	34.60	34.70	34.50	34.51
3332	AMEX	XLU	Tue, Mar 20, 2012	34.52	34.68	34.44	34.58
3331	AMEX	XLU	Mon, Mar 19, 2012	34.75	34.88	34.54	34.54
3330	AMEX	XLU	Fri, Mar 16, 2012	34.75	34.81	34.62	34.78
3329	AMEX	XLU	Thu, Mar 15, 2012	35.23	35.29	34.95	35.13
3328	AMEX	XLU	Wed, Mar 14, 2012	35.62	35.74	35.12	35.16
3327	AMEX	XLU	Tue, Mar 13, 2012	35.69	35.72	35.46	35.69
3326	AMEX	XLU	Mon, Mar 12, 2012	35.26	35.64	35.18	35.57
3325	AMEX	XLU	Fri, Mar 9, 2012	35.13	35.21	34.92	35.17
3324	AMEX	XLU	Thu, Mar 8, 2012	34.92	35.10	34.90	35.03
3323	AMEX	XLU	Wed, Mar 7, 2012	34.97	34.97	34.65	34.92
3322	AMEX	XLU	Tue, Mar 6, 2012	34.91	34.94	34.70	34.90
3321	AMEX	XLU	Mon, Mar 5, 2012	34.97	35.11	34.76	35.04
3320	AMEX	XLU	Fri, Mar 2, 2012	34.99	35.07	34.85	34.96
3319	AMEX	XLU	Thu, Mar 1, 2012	34.90	35.10	34.85	34.98
3318	AMEX	XLU	Wed, Feb 29, 2012	34.92	35.06	34.69	34.89
3317	AMEX	XLU	Tue, Feb 28, 2012	35.06	35.11	34.80	34.90
3316	AMEX	XLU	Mon, Feb 27, 2012	35.04	35.12	34.87	35.07
3315	AMEX	XLU	Fri, Feb 24, 2012	34.98	35.19	34.88	35.08
3314	AMEX	XLU	Thu, Feb 23, 2012	35.00	35.06	34.81	34.93
3313	AMEX	XLU	Wed, Feb 22, 2012	34.88	35.09	34.83	34.96
3312	AMEX	XLU	Tue, Feb 21, 2012	35.13	35.13	34.87	34.92
3311	AMEX	XLU	Fri, Feb 17, 2012	35.14	35.27	34.96	35.05
3310	AMEX	XLU	Thu, Feb 16, 2012	34.75	35.17	34.68	35.07
3309	AMEX	XLU	Wed, Feb 15, 2012	34.81	34.89	34.56	34.70
3308	AMEX	XLU	Tue, Feb 14, 2012	34.75	34.86	34.61	34.77
3307	AMEX	XLU	Mon, Feb 13, 2012	34.95	35.01	34.73	34.76
3306	AMEX	XLU	Fri, Feb 10, 2012	34.72	34.86	34.67	34.80
3305	AMEX	XLU	Thu, Feb 9, 2012	34.91	34.97	34.76	34.87
3304	AMEX	XLU	Wed, Feb 8, 2012	35.01	35.01	34.73	34.97
3303	AMEX	XLU	Tue, Feb 7, 2012	34.66	35.04	34.50	34.93
3302	AMEX	XLU	Mon, Feb 6, 2012	34.78	34.80	34.59	34.68
3301	AMEX	XLU	Fri, Feb 3, 2012	34.78	34.98	34.62	34.83
3300	AMEX	XLU	Thu, Feb 2, 2012	34.84	34.96	34.67	34.74
3299	AMEX	XLU	Wed, Feb 1, 2012	34.76	34.88	34.69	34.80
3298	AMEX	XLU	Tue, Jan 31, 2012	34.59	34.69	34.46	34.68
3297	AMEX	XLU	Mon, Jan 30, 2012	34.60	34.60	34.30	34.51
3296	AMEX	XLU	Fri, Jan 27, 2012	35.07	35.07	34.60	34.73
3295	AMEX	XLU	Thu, Jan 26, 2012	35.11	35.27	34.94	35.16
3294	AMEX	XLU	Wed, Jan 25, 2012	34.41	35.09	34.14	35.04
3293	AMEX	XLU	Tue, Jan 24, 2012	34.58	34.62	34.40	34.47
3292	AMEX	XLU	Mon, Jan 23, 2012	34.56	34.95	34.55	34.75
3291	AMEX	XLU	Fri, Jan 20, 2012	34.56	34.66	34.45	34.61
3290	AMEX	XLU	Thu, Jan 19, 2012	34.88	34.91	34.53	34.56
3289	AMEX	XLU	Wed, Jan 18, 2012	34.88	34.91	34.66	34.85
3288	AMEX	XLU	Tue, Jan 17, 2012	35.09	35.25	34.78	34.86
3287	AMEX	XLU	Fri, Jan 13, 2012	34.82	34.89	34.62	34.89
3286	AMEX	XLU	Thu, Jan 12, 2012	35.01	35.17	34.80	34.91
3285	AMEX	XLU	Wed, Jan 11, 2012	35.10	35.14	34.90	34.96
3284	AMEX	XLU	Tue, Jan 10, 2012	35.32	35.37	35.09	35.12
3283	AMEX	XLU	Mon, Jan 9, 2012	35.13	35.20	34.91	35.07
3282	AMEX	XLU	Fri, Jan 6, 2012	35.27	35.30	34.98	35.02
3281	AMEX	XLU	Thu, Jan 5, 2012	35.10	35.32	34.91	35.21
3280	AMEX	XLU	Wed, Jan 4, 2012	35.24	35.45	35.13	35.14
3279	AMEX	XLU	Tue, Jan 3, 2012	36.18	36.25	35.23	35.34
3278	AMEX	XLU	Fri, Dec 30, 2011	36.26	36.27	35.96	35.98
3277	AMEX	XLU	Thu, Dec 29, 2011	36.02	36.24	35.99	36.24
3276	AMEX	XLU	Wed, Dec 28, 2011	36.23	36.23	35.90	35.96
3275	AMEX	XLU	Tue, Dec 27, 2011	35.83	36.16	35.78	36.09
3274	AMEX	XLU	Fri, Dec 23, 2011	35.69	35.96	35.68	35.80
3273	AMEX	XLU	Thu, Dec 22, 2011	35.63	35.65	35.47	35.57
3272	AMEX	XLU	Wed, Dec 21, 2011	35.05	35.57	35.05	35.53
3271	AMEX	XLU	Tue, Dec 20, 2011	34.55	35.05	34.55	35.01
3270	AMEX	XLU	Mon, Dec 19, 2011	34.72	34.78	34.22	34.28
3269	AMEX	XLU	Fri, Dec 16, 2011	34.90	34.92	34.47	34.54
3268	AMEX	XLU	Thu, Dec 15, 2011	34.79	35.14	34.79	35.03
3267	AMEX	XLU	Wed, Dec 14, 2011	34.80	34.97	34.58	34.61
3266	AMEX	XLU	Tue, Dec 13, 2011	34.85	35.23	34.75	34.83
3265	AMEX	XLU	Mon, Dec 12, 2011	34.81	34.95	34.45	34.70
3264	AMEX	XLU	Fri, Dec 9, 2011	34.72	35.08	34.66	35.00
3263	AMEX	XLU	Thu, Dec 8, 2011	34.94	35.00	34.48	34.56
3262	AMEX	XLU	Wed, Dec 7, 2011	35.07	35.20	34.83	35.07
3261	AMEX	XLU	Tue, Dec 6, 2011	35.10	35.31	34.96	35.12
3260	AMEX	XLU	Mon, Dec 5, 2011	35.27	35.27	34.85	35.02
3259	AMEX	XLU	Fri, Dec 2, 2011	35.32	35.32	34.70	34.75
3258	AMEX	XLU	Thu, Dec 1, 2011	35.16	35.31	35.03	35.11
3257	AMEX	XLU	Wed, Nov 30, 2011	34.96	35.21	34.80	35.20
3256	AMEX	XLU	Tue, Nov 29, 2011	33.92	34.34	33.92	34.22
3255	AMEX	XLU	Mon, Nov 28, 2011	33.99	34.12	33.69	33.85
3254	AMEX	XLU	Fri, Nov 25, 2011	33.19	33.61	33.19	33.43
3253	AMEX	XLU	Wed, Nov 23, 2011	33.56	33.61	33.18	33.26
3252	AMEX	XLU	Tue, Nov 22, 2011	34.24	34.24	33.70	33.79
3251	AMEX	XLU	Mon, Nov 21, 2011	34.41	34.41	33.96	34.21
3250	AMEX	XLU	Fri, Nov 18, 2011	34.58	34.73	34.46	34.64
3249	AMEX	XLU	Thu, Nov 17, 2011	34.59	34.73	34.13	34.40
3248	AMEX	XLU	Wed, Nov 16, 2011	34.84	35.00	34.56	34.58
3247	AMEX	XLU	Tue, Nov 15, 2011	34.98	35.12	34.82	35.00
3246	AMEX	XLU	Mon, Nov 14, 2011	35.30	35.37	34.91	34.94
3245	AMEX	XLU	Fri, Nov 11, 2011	35.17	35.36	35.13	35.36
3244	AMEX	XLU	Thu, Nov 10, 2011	34.91	35.02	34.62	34.86
3243	AMEX	XLU	Wed, Nov 9, 2011	34.98	35.07	34.56	34.63
3242	AMEX	XLU	Tue, Nov 8, 2011	35.25	35.40	34.94	35.40
3241	AMEX	XLU	Mon, Nov 7, 2011	35.01	35.20	34.76	35.17
3240	AMEX	XLU	Fri, Nov 4, 2011	34.95	35.05	34.56	34.98
3239	AMEX	XLU	Thu, Nov 3, 2011	34.82	35.25	34.77	35.14
3238	AMEX	XLU	Wed, Nov 2, 2011	34.56	34.98	34.55	34.72
3237	AMEX	XLU	Tue, Nov 1, 2011	34.35	34.60	34.05	34.12
3236	AMEX	XLU	Mon, Oct 31, 2011	34.83	35.18	34.80	34.85
3235	AMEX	XLU	Fri, Oct 28, 2011	35.28	35.28	34.83	35.01
3234	AMEX	XLU	Thu, Oct 27, 2011	35.07	35.47	35.00	35.30
3233	AMEX	XLU	Wed, Oct 26, 2011	34.61	34.70	34.29	34.48
3232	AMEX	XLU	Tue, Oct 25, 2011	34.65	34.74	34.27	34.34
3231	AMEX	XLU	Mon, Oct 24, 2011	34.95	34.95	34.64	34.73
3230	AMEX	XLU	Fri, Oct 21, 2011	34.56	34.90	34.56	34.88
3229	AMEX	XLU	Thu, Oct 20, 2011	34.10	34.44	34.07	34.30
3228	AMEX	XLU	Wed, Oct 19, 2011	34.06	34.59	34.04	34.11
3227	AMEX	XLU	Tue, Oct 18, 2011	33.72	34.28	33.60	34.08
3226	AMEX	XLU	Mon, Oct 17, 2011	33.77	34.01	33.77	33.84
3225	AMEX	XLU	Fri, Oct 14, 2011	33.79	33.99	33.70	33.98
3224	AMEX	XLU	Thu, Oct 13, 2011	33.56	33.73	33.26	33.66
3223	AMEX	XLU	Wed, Oct 12, 2011	33.87	33.87	33.58	33.66
3222	AMEX	XLU	Tue, Oct 11, 2011	33.91	33.97	33.55	33.74
3221	AMEX	XLU	Mon, Oct 10, 2011	33.66	34.07	33.66	34.05
3220	AMEX	XLU	Fri, Oct 7, 2011	33.32	33.62	33.19	33.40
3219	AMEX	XLU	Thu, Oct 6, 2011	32.72	33.26	32.68	33.26
3218	AMEX	XLU	Wed, Oct 5, 2011	32.67	32.81	32.22	32.68
3217	AMEX	XLU	Tue, Oct 4, 2011	32.68	32.73	31.94	32.66
3216	AMEX	XLU	Mon, Oct 3, 2011	33.60	33.88	32.82	32.82
3215	AMEX	XLU	Fri, Sep 30, 2011	33.70	34.04	33.61	33.62
3214	AMEX	XLU	Thu, Sep 29, 2011	33.89	34.07	33.62	34.00
3213	AMEX	XLU	Wed, Sep 28, 2011	33.96	34.02	33.42	33.46
3212	AMEX	XLU	Tue, Sep 27, 2011	34.12	34.16	33.65	33.80
3211	AMEX	XLU	Mon, Sep 26, 2011	33.54	33.72	33.33	33.68
3210	AMEX	XLU	Fri, Sep 23, 2011	32.99	33.57	32.94	33.41
3209	AMEX	XLU	Thu, Sep 22, 2011	33.10	33.22	32.73	33.08
3208	AMEX	XLU	Wed, Sep 21, 2011	34.28	34.47	33.65	33.65
3207	AMEX	XLU	Tue, Sep 20, 2011	34.07	34.72	33.89	34.28
3206	AMEX	XLU	Mon, Sep 19, 2011	33.61	33.92	33.50	33.79
3205	AMEX	XLU	Fri, Sep 16, 2011	33.63	34.07	33.63	33.98
3204	AMEX	XLU	Thu, Sep 15, 2011	33.85	34.04	33.60	33.94
3203	AMEX	XLU	Wed, Sep 14, 2011	33.43	33.79	33.03	33.52
3202	AMEX	XLU	Tue, Sep 13, 2011	33.17	33.29	32.83	33.26
3201	AMEX	XLU	Mon, Sep 12, 2011	32.63	33.08	32.50	33.07
3200	AMEX	XLU	Fri, Sep 9, 2011	33.26	33.26	32.60	32.80
3199	AMEX	XLU	Thu, Sep 8, 2011	33.42	33.80	33.31	33.48
3198	AMEX	XLU	Wed, Sep 7, 2011	33.40	33.54	33.22	33.50
3197	AMEX	XLU	Tue, Sep 6, 2011	32.63	33.16	32.40	33.13
3196	AMEX	XLU	Fri, Sep 2, 2011	33.24	33.51	33.21	33.29
3195	AMEX	XLU	Thu, Sep 1, 2011	33.94	34.08	33.66	33.67
3194	AMEX	XLU	Wed, Aug 31, 2011	33.79	33.99	33.71	33.89
3193	AMEX	XLU	Tue, Aug 30, 2011	33.62	33.80	33.47	33.67
3192	AMEX	XLU	Mon, Aug 29, 2011	33.34	33.68	33.29	33.66
3191	AMEX	XLU	Fri, Aug 26, 2011	32.91	33.18	32.24	33.00
3190	AMEX	XLU	Thu, Aug 25, 2011	33.71	33.71	32.89	33.05
3189	AMEX	XLU	Wed, Aug 24, 2011	32.83	33.60	32.82	33.60
3188	AMEX	XLU	Tue, Aug 23, 2011	32.53	32.90	32.11	32.89
3187	AMEX	XLU	Mon, Aug 22, 2011	32.88	32.88	32.13	32.31
3186	AMEX	XLU	Fri, Aug 19, 2011	32.32	32.67	32.18	32.39
3185	AMEX	XLU	Thu, Aug 18, 2011	32.49	32.69	32.09	32.59
3184	AMEX	XLU	Wed, Aug 17, 2011	32.92	33.29	32.86	32.98
3183	AMEX	XLU	Tue, Aug 16, 2011	32.53	32.84	32.36	32.74
3182	AMEX	XLU	Mon, Aug 15, 2011	31.97	32.85	31.91	32.82
3181	AMEX	XLU	Fri, Aug 12, 2011	32.11	32.27	31.55	31.70
3180	AMEX	XLU	Thu, Aug 11, 2011	30.69	32.21	30.69	31.89
3179	AMEX	XLU	Wed, Aug 10, 2011	30.80	31.40	30.48	30.60
3178	AMEX	XLU	Tue, Aug 9, 2011	30.80	31.25	29.45	31.19
3177	AMEX	XLU	Mon, Aug 8, 2011	31.44	31.72	30.08	30.21
3176	AMEX	XLU	Fri, Aug 5, 2011	31.90	32.16	31.30	31.89
3175	AMEX	XLU	Thu, Aug 4, 2011	32.42	32.60	31.63	31.63
3174	AMEX	XLU	Wed, Aug 3, 2011	32.74	32.76	32.28	32.70
3173	AMEX	XLU	Tue, Aug 2, 2011	33.13	33.21	32.70	32.70
3172	AMEX	XLU	Mon, Aug 1, 2011	33.48	33.51	33.03	33.26
3171	AMEX	XLU	Fri, Jul 29, 2011	33.22	33.46	33.08	33.17
3170	AMEX	XLU	Thu, Jul 28, 2011	33.71	33.73	33.47	33.51
3169	AMEX	XLU	Wed, Jul 27, 2011	33.76	33.90	33.65	33.72
3168	AMEX	XLU	Tue, Jul 26, 2011	33.99	33.99	33.74	33.82
3167	AMEX	XLU	Mon, Jul 25, 2011	33.59	34.06	33.59	33.94
3166	AMEX	XLU	Fri, Jul 22, 2011	34.11	34.11	33.77	33.82
3165	AMEX	XLU	Thu, Jul 21, 2011	33.65	34.09	33.65	34.03
3164	AMEX	XLU	Wed, Jul 20, 2011	33.35	33.65	33.26	33.53
3163	AMEX	XLU	Tue, Jul 19, 2011	33.14	33.38	32.89	33.33
3162	AMEX	XLU	Mon, Jul 18, 2011	33.29	33.33	32.97	33.04
3161	AMEX	XLU	Fri, Jul 15, 2011	33.34	33.46	33.18	33.36
3160	AMEX	XLU	Thu, Jul 14, 2011	33.48	33.62	33.27	33.31
3159	AMEX	XLU	Wed, Jul 13, 2011	33.68	33.75	33.40	33.46
3158	AMEX	XLU	Tue, Jul 12, 2011	33.33	33.75	33.26	33.55
3157	AMEX	XLU	Mon, Jul 11, 2011	33.53	33.54	33.25	33.40
3156	AMEX	XLU	Fri, Jul 8, 2011	33.71	33.80	33.56	33.76
3155	AMEX	XLU	Thu, Jul 7, 2011	33.98	33.99	33.72	33.89
3154	AMEX	XLU	Wed, Jul 6, 2011	33.65	33.85	33.53	33.75
3153	AMEX	XLU	Tue, Jul 5, 2011	33.87	33.90	33.63	33.68
3152	AMEX	XLU	Fri, Jul 1, 2011	33.48	33.93	33.44	33.88
3151	AMEX	XLU	Thu, Jun 30, 2011	33.49	33.51	33.22	33.48
3150	AMEX	XLU	Wed, Jun 29, 2011	33.30	33.42	33.18	33.41
3149	AMEX	XLU	Tue, Jun 28, 2011	33.05	33.27	33.02	33.19
3148	AMEX	XLU	Mon, Jun 27, 2011	32.83	33.10	32.83	33.04
3147	AMEX	XLU	Fri, Jun 24, 2011	32.78	33.06	32.76	32.80
3146	AMEX	XLU	Thu, Jun 23, 2011	32.76	32.79	32.43	32.70
3145	AMEX	XLU	Wed, Jun 22, 2011	33.14	33.19	32.93	32.98
3144	AMEX	XLU	Tue, Jun 21, 2011	33.31	33.36	33.09	33.20
3143	AMEX	XLU	Mon, Jun 20, 2011	32.91	33.19	32.77	33.18
3142	AMEX	XLU	Fri, Jun 17, 2011	33.11	33.17	32.91	32.99
3141	AMEX	XLU	Thu, Jun 16, 2011	32.92	33.23	32.89	33.10
3140	AMEX	XLU	Wed, Jun 15, 2011	33.09	33.29	32.75	32.84
3139	AMEX	XLU	Tue, Jun 14, 2011	33.40	33.40	33.04	33.25
3138	AMEX	XLU	Mon, Jun 13, 2011	33.08	33.24	32.94	33.12
3137	AMEX	XLU	Fri, Jun 10, 2011	33.09	33.18	32.97	32.97
3136	AMEX	XLU	Thu, Jun 9, 2011	33.22	33.33	33.03	33.19
3135	AMEX	XLU	Wed, Jun 8, 2011	33.13	33.25	33.01	33.16
3134	AMEX	XLU	Tue, Jun 7, 2011	33.17	33.39	33.07	33.08
3133	AMEX	XLU	Mon, Jun 6, 2011	33.13	33.19	32.94	33.04
3132	AMEX	XLU	Fri, Jun 3, 2011	33.11	33.38	32.98	33.19
3131	AMEX	XLU	Thu, Jun 2, 2011	33.49	33.50	33.19	33.42
3130	AMEX	XLU	Wed, Jun 1, 2011	33.84	33.86	33.51	33.52
3129	AMEX	XLU	Tue, May 31, 2011	33.91	33.93	33.67	33.87
3128	AMEX	XLU	Fri, May 27, 2011	33.68	33.81	33.56	33.62
3127	AMEX	XLU	Thu, May 26, 2011	33.55	33.67	33.36	33.62
3126	AMEX	XLU	Wed, May 25, 2011	33.62	33.79	33.35	33.63
3125	AMEX	XLU	Tue, May 24, 2011	33.74	33.88	33.67	33.70
3124	AMEX	XLU	Mon, May 23, 2011	33.82	34.09	33.72	33.73
3123	AMEX	XLU	Fri, May 20, 2011	34.14	34.30	33.98	34.13
3122	AMEX	XLU	Thu, May 19, 2011	34.10	34.24	34.01	34.17
3121	AMEX	XLU	Wed, May 18, 2011	34.18	34.23	33.90	34.09
3120	AMEX	XLU	Tue, May 17, 2011	33.86	34.21	33.86	34.20
3119	AMEX	XLU	Mon, May 16, 2011	33.87	34.25	33.88	33.95
3118	AMEX	XLU	Fri, May 13, 2011	34.15	34.17	33.73	33.91
3117	AMEX	XLU	Thu, May 12, 2011	33.73	34.10	33.67	34.07
3116	AMEX	XLU	Wed, May 11, 2011	33.84	33.84	33.55	33.73
3115	AMEX	XLU	Tue, May 10, 2011	33.51	33.92	33.45	33.84
3114	AMEX	XLU	Mon, May 9, 2011	33.25	33.39	33.11	33.36
3113	AMEX	XLU	Fri, May 6, 2011	33.41	33.54	33.16	33.29
3112	AMEX	XLU	Thu, May 5, 2011	33.30	33.32	32.96	33.10
3111	AMEX	XLU	Wed, May 4, 2011	33.38	33.43	33.13	33.34
3110	AMEX	XLU	Tue, May 3, 2011	33.18	33.61	33.06	33.38
3109	AMEX	XLU	Mon, May 2, 2011	33.22	33.32	33.12	33.17
3108	AMEX	XLU	Fri, Apr 29, 2011	33.06	33.18	32.96	33.16
3107	AMEX	XLU	Thu, Apr 28, 2011	32.78	33.12	32.76	33.09
3106	AMEX	XLU	Wed, Apr 27, 2011	32.64	32.86	32.56	32.80
3105	AMEX	XLU	Tue, Apr 26, 2011	32.30	32.58	32.30	32.54
3104	AMEX	XLU	Mon, Apr 25, 2011	32.27	32.34	32.17	32.28
3103	AMEX	XLU	Thu, Apr 21, 2011	32.23	32.27	32.12	32.24
3102	AMEX	XLU	Wed, Apr 20, 2011	32.09	32.27	32.04	32.24
3101	AMEX	XLU	Tue, Apr 19, 2011	31.88	31.89	31.73	31.83
3100	AMEX	XLU	Mon, Apr 18, 2011	31.91	32.01	31.63	31.82
3099	AMEX	XLU	Fri, Apr 15, 2011	31.84	32.20	31.80	32.10
3098	AMEX	XLU	Thu, Apr 14, 2011	31.42	31.82	31.40	31.75
3097	AMEX	XLU	Wed, Apr 13, 2011	31.60	31.82	31.56	31.56
3096	AMEX	XLU	Tue, Apr 12, 2011	31.48	31.63	31.35	31.48
3095	AMEX	XLU	Mon, Apr 11, 2011	31.92	31.98	31.49	31.56
3094	AMEX	XLU	Fri, Apr 8, 2011	32.22	32.24	31.84	31.98
3093	AMEX	XLU	Thu, Apr 7, 2011	32.15	32.20	31.95	32.07
3092	AMEX	XLU	Wed, Apr 6, 2011	32.12	32.26	32.02	32.20
3091	AMEX	XLU	Tue, Apr 5, 2011	32.09	32.12	31.95	31.97
3090	AMEX	XLU	Mon, Apr 4, 2011	32.20	32.20	31.99	32.10
3089	AMEX	XLU	Fri, Apr 1, 2011	32.09	32.15	31.95	32.12
3088	AMEX	XLU	Thu, Mar 31, 2011	31.94	31.97	31.80	31.87
3087	AMEX	XLU	Wed, Mar 30, 2011	31.75	32.07	31.67	31.95
3086	AMEX	XLU	Tue, Mar 29, 2011	31.30	31.62	31.21	31.59
3085	AMEX	XLU	Mon, Mar 28, 2011	31.41	31.58	31.28	31.28
3084	AMEX	XLU	Fri, Mar 25, 2011	31.40	31.53	31.36	31.39
3083	AMEX	XLU	Thu, Mar 24, 2011	31.48	31.48	31.19	31.40
3082	AMEX	XLU	Wed, Mar 23, 2011	31.26	31.34	31.08	31.27
3081	AMEX	XLU	Tue, Mar 22, 2011	31.29	31.44	31.16	31.29
3080	AMEX	XLU	Mon, Mar 21, 2011	31.21	31.34	31.09	31.24
3079	AMEX	XLU	Fri, Mar 18, 2011	31.07	31.15	30.75	30.88
3078	AMEX	XLU	Thu, Mar 17, 2011	31.28	31.30	30.79	31.03
3077	AMEX	XLU	Wed, Mar 16, 2011	31.43	31.51	30.74	30.99
3076	AMEX	XLU	Tue, Mar 15, 2011	31.50	31.65	31.37	31.48
3075	AMEX	XLU	Mon, Mar 14, 2011	32.16	32.20	31.87	32.09
3074	AMEX	XLU	Fri, Mar 11, 2011	32.40	32.64	32.34	32.52
3073	AMEX	XLU	Thu, Mar 10, 2011	32.70	32.71	32.43	32.45
3072	AMEX	XLU	Wed, Mar 9, 2011	32.50	32.89	32.45	32.82
3071	AMEX	XLU	Tue, Mar 8, 2011	32.24	32.56	32.13	32.49
3070	AMEX	XLU	Mon, Mar 7, 2011	32.14	32.38	32.05	32.13
3069	AMEX	XLU	Fri, Mar 4, 2011	32.17	32.23	31.77	32.01
3068	AMEX	XLU	Thu, Mar 3, 2011	31.99	32.26	31.99	32.20
3067	AMEX	XLU	Wed, Mar 2, 2011	31.80	31.93	31.72	31.84
3066	AMEX	XLU	Tue, Mar 1, 2011	32.00	32.24	31.78	31.79
3065	AMEX	XLU	Mon, Feb 28, 2011	31.86	32.23	31.80	32.11
3064	AMEX	XLU	Fri, Feb 25, 2011	31.64	31.78	31.56	31.76
3063	AMEX	XLU	Thu, Feb 24, 2011	31.63	31.77	31.49	31.58
3062	AMEX	XLU	Wed, Feb 23, 2011	31.73	31.89	31.67	31.70
3061	AMEX	XLU	Tue, Feb 22, 2011	31.69	31.88	31.63	31.77
3060	AMEX	XLU	Fri, Feb 18, 2011	31.88	31.96	31.80	31.91
3059	AMEX	XLU	Thu, Feb 17, 2011	31.87	31.96	31.78	31.86
3058	AMEX	XLU	Wed, Feb 16, 2011	31.92	31.96	31.63	31.80
3057	AMEX	XLU	Tue, Feb 15, 2011	31.77	31.92	31.65	31.87
3056	AMEX	XLU	Mon, Feb 14, 2011	31.98	32.02	31.65	31.77
3055	AMEX	XLU	Fri, Feb 11, 2011	32.00	32.18	31.94	32.00
3054	AMEX	XLU	Thu, Feb 10, 2011	31.97	32.09	31.95	32.06
3053	AMEX	XLU	Wed, Feb 9, 2011	31.96	32.04	31.83	32.00
3052	AMEX	XLU	Tue, Feb 8, 2011	32.04	32.05	31.91	32.00
3051	AMEX	XLU	Mon, Feb 7, 2011	31.79	32.03	31.77	32.01
3050	AMEX	XLU	Fri, Feb 4, 2011	31.96	32.02	31.60	31.80
3049	AMEX	XLU	Thu, Feb 3, 2011	31.84	32.04	31.71	32.00
3048	AMEX	XLU	Wed, Feb 2, 2011	31.95	32.01	31.84	31.87
3047	AMEX	XLU	Tue, Feb 1, 2011	31.89	32.05	31.76	32.04
3046	AMEX	XLU	Mon, Jan 31, 2011	31.80	31.84	31.65	31.72
3045	AMEX	XLU	Fri, Jan 28, 2011	32.10	32.15	31.64	31.65
3044	AMEX	XLU	Thu, Jan 27, 2011	31.87	32.16	31.87	32.08
3043	AMEX	XLU	Wed, Jan 26, 2011	32.12	32.12	31.87	31.96
3042	AMEX	XLU	Tue, Jan 25, 2011	32.07	32.20	31.94	32.08
3041	AMEX	XLU	Mon, Jan 24, 2011	32.02	32.21	31.95	32.13
3040	AMEX	XLU	Fri, Jan 21, 2011	32.18	32.18	31.88	31.95
3039	AMEX	XLU	Thu, Jan 20, 2011	31.78	32.07	31.75	31.98
3038	AMEX	XLU	Wed, Jan 19, 2011	31.84	31.89	31.69	31.74
3037	AMEX	XLU	Tue, Jan 18, 2011	31.74	31.85	31.68	31.82
3036	AMEX	XLU	Fri, Jan 14, 2011	31.55	31.76	31.49	31.74
3035	AMEX	XLU	Thu, Jan 13, 2011	31.64	31.67	31.45	31.59
3034	AMEX	XLU	Wed, Jan 12, 2011	31.54	31.77	31.54	31.62
3033	AMEX	XLU	Tue, Jan 11, 2011	31.53	31.59	31.36	31.46
3032	AMEX	XLU	Mon, Jan 10, 2011	31.50	31.50	31.23	31.41
3031	AMEX	XLU	Fri, Jan 7, 2011	31.52	31.60	31.29	31.58
3030	AMEX	XLU	Thu, Jan 6, 2011	31.47	31.50	31.24	31.47
3029	AMEX	XLU	Wed, Jan 5, 2011	31.54	31.57	31.40	31.44
3028	AMEX	XLU	Tue, Jan 4, 2011	31.49	31.71	31.30	31.64
3027	AMEX	XLU	Mon, Jan 3, 2011	31.47	31.57	31.33	31.49
3026	AMEX	XLU	Fri, Dec 31, 2010	31.33	31.46	31.29	31.34
3025	AMEX	XLU	Thu, Dec 30, 2010	31.34	31.47	31.29	31.33
3024	AMEX	XLU	Wed, Dec 29, 2010	31.54	31.54	31.32	31.38
3023	AMEX	XLU	Tue, Dec 28, 2010	31.42	31.49	31.28	31.49
3022	AMEX	XLU	Mon, Dec 27, 2010	31.36	31.50	31.24	31.38
3021	AMEX	XLU	Thu, Dec 23, 2010	31.38	31.46	31.30	31.36
3020	AMEX	XLU	Wed, Dec 22, 2010	31.20	31.42	31.20	31.34
3019	AMEX	XLU	Tue, Dec 21, 2010	31.22	31.31	31.16	31.20
3018	AMEX	XLU	Mon, Dec 20, 2010	31.22	31.28	31.07	31.19
3017	AMEX	XLU	Fri, Dec 17, 2010	30.97	31.15	30.82	31.15
3016	AMEX	XLU	Thu, Dec 16, 2010	31.11	31.37	30.96	31.36
3015	AMEX	XLU	Wed, Dec 15, 2010	31.29	31.39	31.07	31.08
3014	AMEX	XLU	Tue, Dec 14, 2010	31.36	31.47	31.28	31.35
3013	AMEX	XLU	Mon, Dec 13, 2010	31.18	31.35	31.15	31.27
3012	AMEX	XLU	Fri, Dec 10, 2010	31.06	31.17	31.04	31.12
3011	AMEX	XLU	Thu, Dec 9, 2010	31.02	31.04	30.84	31.00
3010	AMEX	XLU	Wed, Dec 8, 2010	31.05	31.11	30.80	30.87
3009	AMEX	XLU	Tue, Dec 7, 2010	31.35	31.42	30.95	30.98
3008	AMEX	XLU	Mon, Dec 6, 2010	31.27	31.31	31.15	31.19
3007	AMEX	XLU	Fri, Dec 3, 2010	31.10	31.31	31.02	31.28
3006	AMEX	XLU	Thu, Dec 2, 2010	31.08	31.21	30.97	31.21
3005	AMEX	XLU	Wed, Dec 1, 2010	31.10	31.16	30.92	31.12
3004	AMEX	XLU	Tue, Nov 30, 2010	30.54	30.89	30.54	30.76
3003	AMEX	XLU	Mon, Nov 29, 2010	30.77	30.85	30.51	30.80
3002	AMEX	XLU	Fri, Nov 26, 2010	30.90	31.11	30.80	30.86
3001	AMEX	XLU	Wed, Nov 24, 2010	31.06	31.09	30.94	31.07
3000	AMEX	XLU	Tue, Nov 23, 2010	31.00	31.00	30.77	30.88
2999	AMEX	XLU	Mon, Nov 22, 2010	31.09	31.27	30.91	31.22
2998	AMEX	XLU	Fri, Nov 19, 2010	31.16	31.27	30.91	31.13
2997	AMEX	XLU	Thu, Nov 18, 2010	31.31	31.33	31.10	31.25
2996	AMEX	XLU	Wed, Nov 17, 2010	31.12	31.19	30.99	31.07
2995	AMEX	XLU	Tue, Nov 16, 2010	31.34	31.38	30.90	31.08
2994	AMEX	XLU	Mon, Nov 15, 2010	31.45	31.63	31.43	31.45
2993	AMEX	XLU	Fri, Nov 12, 2010	31.50	31.50	31.21	31.34
2992	AMEX	XLU	Thu, Nov 11, 2010	31.54	31.61	31.47	31.60
2991	AMEX	XLU	Wed, Nov 10, 2010	31.72	31.80	31.40	31.62
2990	AMEX	XLU	Tue, Nov 9, 2010	31.93	32.03	31.66	31.76
2989	AMEX	XLU	Mon, Nov 8, 2010	32.01	32.01	31.75	31.87
2988	AMEX	XLU	Fri, Nov 5, 2010	32.02	32.10	31.92	32.05
2987	AMEX	XLU	Thu, Nov 4, 2010	32.11	32.11	31.91	32.06
2986	AMEX	XLU	Wed, Nov 3, 2010	31.88	31.92	31.50	31.72
2985	AMEX	XLU	Tue, Nov 2, 2010	31.62	31.86	31.62	31.78
2984	AMEX	XLU	Mon, Nov 1, 2010	31.84	31.96	31.26	31.41
2983	AMEX	XLU	Fri, Oct 29, 2010	31.56	31.78	31.47	31.72
2982	AMEX	XLU	Thu, Oct 28, 2010	31.73	31.78	31.52	31.67
2981	AMEX	XLU	Wed, Oct 27, 2010	31.56	31.61	31.25	31.59
2980	AMEX	XLU	Tue, Oct 26, 2010	31.71	31.77	31.57	31.72
2979	AMEX	XLU	Mon, Oct 25, 2010	32.08	32.08	31.73	31.80
2978	AMEX	XLU	Fri, Oct 22, 2010	32.10	32.13	31.75	31.89
2977	AMEX	XLU	Thu, Oct 21, 2010	32.30	32.39	31.90	32.08
2976	AMEX	XLU	Wed, Oct 20, 2010	32.05	32.40	32.04	32.22
2975	AMEX	XLU	Tue, Oct 19, 2010	31.98	32.21	31.85	31.96
2974	AMEX	XLU	Mon, Oct 18, 2010	31.97	32.27	31.90	31.90
2973	AMEX	XLU	Fri, Oct 15, 2010	31.99	32.00	31.73	31.90
2972	AMEX	XLU	Thu, Oct 14, 2010	31.86	31.97	31.66	31.80
2971	AMEX	XLU	Wed, Oct 13, 2010	31.99	31.99	31.73	31.85
2970	AMEX	XLU	Tue, Oct 12, 2010	31.94	31.94	31.58	31.73
2969	AMEX	XLU	Mon, Oct 11, 2010	31.90	31.97	31.76	31.86
2968	AMEX	XLU	Fri, Oct 8, 2010	31.80	31.88	31.65	31.85
2967	AMEX	XLU	Thu, Oct 7, 2010	31.80	31.89	31.63	31.75
2966	AMEX	XLU	Wed, Oct 6, 2010	31.84	31.86	31.57	31.69
2965	AMEX	XLU	Tue, Oct 5, 2010	31.70	31.87	31.64	31.84
2964	AMEX	XLU	Mon, Oct 4, 2010	31.59	31.75	31.33	31.49
2963	AMEX	XLU	Fri, Oct 1, 2010	31.41	31.65	31.34	31.55
2962	AMEX	XLU	Thu, Sep 30, 2010	31.65	31.71	31.31	31.38
2961	AMEX	XLU	Wed, Sep 29, 2010	31.51	31.60	31.27	31.48
2960	AMEX	XLU	Tue, Sep 28, 2010	31.56	31.68	31.31	31.54
2959	AMEX	XLU	Mon, Sep 27, 2010	31.51	31.68	31.42	31.52
2958	AMEX	XLU	Fri, Sep 24, 2010	31.30	31.55	31.26	31.46
2957	AMEX	XLU	Thu, Sep 23, 2010	31.15	31.32	30.93	30.96
2956	AMEX	XLU	Wed, Sep 22, 2010	31.08	31.44	31.08	31.32
2955	AMEX	XLU	Tue, Sep 21, 2010	31.29	31.33	31.03	31.10
2954	AMEX	XLU	Mon, Sep 20, 2010	30.98	31.29	30.85	31.26
2953	AMEX	XLU	Fri, Sep 17, 2010	31.06	31.09	30.76	30.85
2952	AMEX	XLU	Thu, Sep 16, 2010	31.28	31.34	31.09	31.22
2951	AMEX	XLU	Wed, Sep 15, 2010	31.46	31.48	31.24	31.33
2950	AMEX	XLU	Tue, Sep 14, 2010	31.55	31.64	31.34	31.51
2949	AMEX	XLU	Mon, Sep 13, 2010	31.73	31.73	31.50	31.55
2948	AMEX	XLU	Fri, Sep 10, 2010	31.56	31.56	31.32	31.44
2947	AMEX	XLU	Thu, Sep 9, 2010	31.52	31.69	31.50	31.62
2946	AMEX	XLU	Wed, Sep 8, 2010	31.54	31.62	31.29	31.31
2945	AMEX	XLU	Tue, Sep 7, 2010	31.56	31.74	31.45	31.46
2944	AMEX	XLU	Fri, Sep 3, 2010	31.57	31.64	31.35	31.62
2943	AMEX	XLU	Thu, Sep 2, 2010	31.52	31.56	31.21	31.48
2942	AMEX	XLU	Wed, Sep 1, 2010	31.05	31.53	30.95	31.48
2941	AMEX	XLU	Tue, Aug 31, 2010	30.61	30.94	30.40	30.81
2940	AMEX	XLU	Mon, Aug 30, 2010	31.11	31.14	30.67	30.67
2939	AMEX	XLU	Fri, Aug 27, 2010	30.57	31.15	30.43	31.14
2938	AMEX	XLU	Thu, Aug 26, 2010	30.80	30.80	30.47	30.56
2937	AMEX	XLU	Wed, Aug 25, 2010	30.60	30.77	30.35	30.70
2936	AMEX	XLU	Tue, Aug 24, 2010	30.44	30.93	30.36	30.72
2935	AMEX	XLU	Mon, Aug 23, 2010	30.55	30.91	30.54	30.67
2934	AMEX	XLU	Fri, Aug 20, 2010	30.34	30.53	30.15	30.47
2933	AMEX	XLU	Thu, Aug 19, 2010	30.70	30.76	30.21	30.39
2932	AMEX	XLU	Wed, Aug 18, 2010	30.94	31.05	30.60	30.83
2931	AMEX	XLU	Tue, Aug 17, 2010	31.01	31.18	30.78	31.00
2930	AMEX	XLU	Mon, Aug 16, 2010	30.59	30.78	30.33	30.70
2929	AMEX	XLU	Fri, Aug 13, 2010	30.51	30.90	30.48	30.70
2928	AMEX	XLU	Thu, Aug 12, 2010	30.38	30.69	30.31	30.59
2927	AMEX	XLU	Wed, Aug 11, 2010	30.89	30.94	30.64	30.65
2926	AMEX	XLU	Tue, Aug 10, 2010	31.01	31.45	30.81	31.28
2925	AMEX	XLU	Mon, Aug 9, 2010	31.05	31.24	31.03	31.10
2924	AMEX	XLU	Fri, Aug 6, 2010	30.78	31.00	30.55	30.99
2923	AMEX	XLU	Thu, Aug 5, 2010	30.74	30.95	30.66	30.93
2922	AMEX	XLU	Wed, Aug 4, 2010	30.91	30.98	30.66	30.98
2921	AMEX	XLU	Tue, Aug 3, 2010	30.90	31.12	30.81	30.85
2920	AMEX	XLU	Mon, Aug 2, 2010	30.78	31.00	30.64	31.00
2919	AMEX	XLU	Fri, Jul 30, 2010	30.35	30.53	30.17	30.37
2918	AMEX	XLU	Thu, Jul 29, 2010	31.03	31.19	30.41	30.52
2917	AMEX	XLU	Wed, Jul 28, 2010	31.14	31.15	30.94	31.00
2916	AMEX	XLU	Tue, Jul 27, 2010	30.82	31.20	30.72	31.15
2915	AMEX	XLU	Mon, Jul 26, 2010	30.45	30.70	30.45	30.70
2914	AMEX	XLU	Fri, Jul 23, 2010	30.45	30.52	30.21	30.48
2913	AMEX	XLU	Thu, Jul 22, 2010	30.20	30.58	30.20	30.43
2912	AMEX	XLU	Wed, Jul 21, 2010	30.40	30.42	29.80	29.95
2911	AMEX	XLU	Tue, Jul 20, 2010	29.69	30.44	29.69	30.42
2910	AMEX	XLU	Mon, Jul 19, 2010	29.80	30.25	29.75	30.15
2909	AMEX	XLU	Fri, Jul 16, 2010	30.08	30.18	29.66	29.69
2908	AMEX	XLU	Thu, Jul 15, 2010	30.00	30.29	29.81	30.21
2907	AMEX	XLU	Wed, Jul 14, 2010	29.83	30.05	29.71	30.01
2906	AMEX	XLU	Tue, Jul 13, 2010	30.05	30.19	29.83	30.00
2905	AMEX	XLU	Mon, Jul 12, 2010	29.76	29.93	29.63	29.90
2904	AMEX	XLU	Fri, Jul 9, 2010	29.55	29.84	29.46	29.80
2903	AMEX	XLU	Thu, Jul 8, 2010	29.46	29.64	29.36	29.60
2902	AMEX	XLU	Wed, Jul 7, 2010	28.50	29.41	28.49	29.37
2901	AMEX	XLU	Tue, Jul 6, 2010	28.40	28.65	28.23	28.49
2900	AMEX	XLU	Fri, Jul 2, 2010	28.18	28.34	28.08	28.16
2899	AMEX	XLU	Thu, Jul 1, 2010	28.21	28.31	27.92	28.13
2898	AMEX	XLU	Wed, Jun 30, 2010	28.34	28.74	28.15	28.26
2897	AMEX	XLU	Tue, Jun 29, 2010	28.76	28.77	28.32	28.44
2896	AMEX	XLU	Mon, Jun 28, 2010	28.93	29.18	28.67	29.03
2895	AMEX	XLU	Fri, Jun 25, 2010	28.79	28.96	28.50	28.84
2894	AMEX	XLU	Thu, Jun 24, 2010	28.76	29.12	28.69	28.71
2893	AMEX	XLU	Wed, Jun 23, 2010	29.12	29.14	28.70	28.87
2892	AMEX	XLU	Tue, Jun 22, 2010	29.87	29.88	29.06	29.13
2891	AMEX	XLU	Mon, Jun 21, 2010	30.24	30.34	29.72	29.87
2890	AMEX	XLU	Fri, Jun 18, 2010	30.09	30.15	29.95	30.08
2889	AMEX	XLU	Thu, Jun 17, 2010	30.26	30.39	29.93	30.37
2888	AMEX	XLU	Wed, Jun 16, 2010	29.71	30.25	29.71	30.15
2887	AMEX	XLU	Tue, Jun 15, 2010	29.59	29.96	29.54	29.96
2886	AMEX	XLU	Mon, Jun 14, 2010	29.38	29.60	29.33	29.39
2885	AMEX	XLU	Fri, Jun 11, 2010	28.93	29.25	28.87	29.22
2884	AMEX	XLU	Thu, Jun 10, 2010	28.71	29.25	28.71	29.20
2883	AMEX	XLU	Wed, Jun 9, 2010	28.86	28.87	28.42	28.50
2882	AMEX	XLU	Tue, Jun 8, 2010	28.25	28.72	28.17	28.66
2881	AMEX	XLU	Mon, Jun 7, 2010	28.34	28.68	28.12	28.29
2880	AMEX	XLU	Fri, Jun 4, 2010	28.65	28.70	28.03	28.12
2879	AMEX	XLU	Thu, Jun 3, 2010	28.73	29.01	28.72	28.98
2878	AMEX	XLU	Wed, Jun 2, 2010	28.24	28.71	28.09	28.68
2877	AMEX	XLU	Tue, Jun 1, 2010	28.60	28.70	28.07	28.09
2876	AMEX	XLU	Fri, May 28, 2010	28.77	29.02	28.65	28.76
2875	AMEX	XLU	Thu, May 27, 2010	28.42	28.75	28.39	28.73
2874	AMEX	XLU	Wed, May 26, 2010	28.49	28.53	28.05	28.19
2873	AMEX	XLU	Tue, May 25, 2010	27.82	28.22	27.44	28.20
2872	AMEX	XLU	Mon, May 24, 2010	28.61	28.82	28.34	28.35
2871	AMEX	XLU	Fri, May 21, 2010	28.07	28.65	28.00	28.62
2870	AMEX	XLU	Thu, May 20, 2010	28.92	29.01	28.45	28.49
2869	AMEX	XLU	Wed, May 19, 2010	29.55	29.66	29.17	29.37
2868	AMEX	XLU	Tue, May 18, 2010	30.10	30.21	29.62	29.67
2867	AMEX	XLU	Mon, May 17, 2010	30.00	30.10	29.50	29.96
2866	AMEX	XLU	Fri, May 14, 2010	30.05	30.23	29.78	29.93
2865	AMEX	XLU	Thu, May 13, 2010	30.30	30.59	30.14	30.18
2864	AMEX	XLU	Wed, May 12, 2010	30.10	30.40	29.97	30.31
2863	AMEX	XLU	Tue, May 11, 2010	29.85	30.38	29.72	30.06
2862	AMEX	XLU	Mon, May 10, 2010	29.78	30.19	29.63	30.00
2861	AMEX	XLU	Fri, May 7, 2010	29.01	29.61	28.68	29.10
2860	AMEX	XLU	Thu, May 6, 2010	29.99	30.08	25.76	29.26
2859	AMEX	XLU	Wed, May 5, 2010	30.06	30.47	29.95	30.09
2858	AMEX	XLU	Tue, May 4, 2010	30.65	30.70	30.15	30.30
2857	AMEX	XLU	Mon, May 3, 2010	30.56	30.91	30.46	30.83
2856	AMEX	XLU	Fri, Apr 30, 2010	30.35	30.74	30.33	30.44
2855	AMEX	XLU	Thu, Apr 29, 2010	30.38	30.55	30.22	30.32
2854	AMEX	XLU	Wed, Apr 28, 2010	30.10	30.33	29.97	30.29
2853	AMEX	XLU	Tue, Apr 27, 2010	30.38	30.58	29.95	29.98
2852	AMEX	XLU	Mon, Apr 26, 2010	30.60	30.71	30.48	30.50
2851	AMEX	XLU	Fri, Apr 23, 2010	30.39	30.63	30.19	30.61
2850	AMEX	XLU	Thu, Apr 22, 2010	30.13	30.41	30.06	30.37
2849	AMEX	XLU	Wed, Apr 21, 2010	30.27	30.32	30.07	30.27
2848	AMEX	XLU	Tue, Apr 20, 2010	30.05	30.24	30.00	30.24
2847	AMEX	XLU	Mon, Apr 19, 2010	29.78	29.92	29.68	29.86
2846	AMEX	XLU	Fri, Apr 16, 2010	30.12	30.18	29.76	29.83
2845	AMEX	XLU	Thu, Apr 15, 2010	30.13	30.22	30.02	30.18
2844	AMEX	XLU	Wed, Apr 14, 2010	30.15	30.26	30.04	30.19
2843	AMEX	XLU	Tue, Apr 13, 2010	30.32	30.32	30.00	30.16
2842	AMEX	XLU	Mon, Apr 12, 2010	30.27	30.40	30.25	30.32
2841	AMEX	XLU	Fri, Apr 9, 2010	30.05	30.24	29.82	30.24
2840	AMEX	XLU	Thu, Apr 8, 2010	30.07	30.14	29.93	30.02
2839	AMEX	XLU	Wed, Apr 7, 2010	30.41	30.44	30.10	30.20
2838	AMEX	XLU	Tue, Apr 6, 2010	30.01	30.50	30.01	30.50
2837	AMEX	XLU	Mon, Apr 5, 2010	30.14	30.25	30.02	30.25
2836	AMEX	XLU	Thu, Apr 1, 2010	29.80	30.12	29.76	30.07
2835	AMEX	XLU	Wed, Mar 31, 2010	29.69	29.82	29.50	29.66
2834	AMEX	XLU	Tue, Mar 30, 2010	29.77	29.94	29.72	29.73
2833	AMEX	XLU	Mon, Mar 29, 2010	29.56	29.82	29.53	29.81
2832	AMEX	XLU	Fri, Mar 26, 2010	29.37	29.57	29.30	29.45
2831	AMEX	XLU	Thu, Mar 25, 2010	29.62	29.71	29.35	29.38
2830	AMEX	XLU	Wed, Mar 24, 2010	29.78	29.88	29.53	29.57
2829	AMEX	XLU	Tue, Mar 23, 2010	29.83	29.88	29.68	29.88
2828	AMEX	XLU	Mon, Mar 22, 2010	29.84	29.89	29.66	29.76
2827	AMEX	XLU	Fri, Mar 19, 2010	30.08	30.17	29.75	29.96
2826	AMEX	XLU	Thu, Mar 18, 2010	30.34	30.50	30.18	30.26
2825	AMEX	XLU	Wed, Mar 17, 2010	30.38	30.45	30.24	30.40
2824	AMEX	XLU	Tue, Mar 16, 2010	29.91	30.32	29.89	30.30
2823	AMEX	XLU	Mon, Mar 15, 2010	29.83	29.97	29.75	29.95
2822	AMEX	XLU	Fri, Mar 12, 2010	30.07	30.13	29.77	29.84
2821	AMEX	XLU	Thu, Mar 11, 2010	29.90	30.04	29.79	30.03
2820	AMEX	XLU	Wed, Mar 10, 2010	29.97	30.00	29.79	29.93
2819	AMEX	XLU	Tue, Mar 9, 2010	29.93	30.00	29.86	29.92
2818	AMEX	XLU	Mon, Mar 8, 2010	30.08	30.08	29.95	29.96
2817	AMEX	XLU	Fri, Mar 5, 2010	29.79	30.01	29.68	29.96
2816	AMEX	XLU	Thu, Mar 4, 2010	29.66	29.68	29.46	29.66
2815	AMEX	XLU	Wed, Mar 3, 2010	29.71	29.84	29.55	29.60
2814	AMEX	XLU	Tue, Mar 2, 2010	29.58	29.78	29.58	29.65
2813	AMEX	XLU	Mon, Mar 1, 2010	29.24	29.61	29.23	29.56
2812	AMEX	XLU	Fri, Feb 26, 2010	29.30	29.44	29.11	29.14
2811	AMEX	XLU	Thu, Feb 25, 2010	29.06	29.38	28.90	29.37
2810	AMEX	XLU	Wed, Feb 24, 2010	29.48	29.53	29.11	29.43
2809	AMEX	XLU	Tue, Feb 23, 2010	29.51	29.65	29.32	29.40
2808	AMEX	XLU	Mon, Feb 22, 2010	29.99	30.06	29.58	29.60
2807	AMEX	XLU	Fri, Feb 19, 2010	29.31	29.88	29.19	29.76
2806	AMEX	XLU	Thu, Feb 18, 2010	29.03	29.44	29.00	29.35
2805	AMEX	XLU	Wed, Feb 17, 2010	29.45	29.49	29.13	29.19
2804	AMEX	XLU	Tue, Feb 16, 2010	28.85	29.32	28.85	29.31
2803	AMEX	XLU	Fri, Feb 12, 2010	28.75	28.83	28.55	28.81
2802	AMEX	XLU	Thu, Feb 11, 2010	28.78	28.96	28.45	28.92
2801	AMEX	XLU	Wed, Feb 10, 2010	28.94	28.94	28.50	28.75
2800	AMEX	XLU	Tue, Feb 9, 2010	28.84	29.21	28.74	28.88
2799	AMEX	XLU	Mon, Feb 8, 2010	28.95	29.12	28.58	28.59
2798	AMEX	XLU	Fri, Feb 5, 2010	29.03	29.03	28.46	28.92
2797	AMEX	XLU	Thu, Feb 4, 2010	29.61	29.67	28.97	28.97
2796	AMEX	XLU	Wed, Feb 3, 2010	29.80	29.91	29.66	29.75
2795	AMEX	XLU	Tue, Feb 2, 2010	29.79	29.98	29.47	29.96
2794	AMEX	XLU	Mon, Feb 1, 2010	29.56	29.74	29.35	29.72
2793	AMEX	XLU	Fri, Jan 29, 2010	29.71	29.89	29.48	29.53
2792	AMEX	XLU	Thu, Jan 28, 2010	29.90	30.12	29.55	29.71
2791	AMEX	XLU	Wed, Jan 27, 2010	30.15	30.15	29.57	29.94
2790	AMEX	XLU	Tue, Jan 26, 2010	30.00	30.26	29.84	30.14
2789	AMEX	XLU	Mon, Jan 25, 2010	30.10	30.14	29.75	30.02
2788	AMEX	XLU	Fri, Jan 22, 2010	30.50	30.50	29.82	29.82
2787	AMEX	XLU	Thu, Jan 21, 2010	30.98	31.16	30.40	30.49
2786	AMEX	XLU	Wed, Jan 20, 2010	31.16	31.16	30.66	30.94
2785	AMEX	XLU	Tue, Jan 19, 2010	30.92	31.30	30.84	31.27
2784	AMEX	XLU	Fri, Jan 15, 2010	30.89	31.04	30.58	30.91
2783	AMEX	XLU	Thu, Jan 14, 2010	31.21	31.29	30.97	31.11
2782	AMEX	XLU	Wed, Jan 13, 2010	30.99	31.26	30.86	31.25
2781	AMEX	XLU	Tue, Jan 12, 2010	30.95	31.16	30.79	30.91
2780	AMEX	XLU	Mon, Jan 11, 2010	30.80	31.10	30.75	31.04
2779	AMEX	XLU	Fri, Jan 8, 2010	30.71	30.79	30.52	30.72
2778	AMEX	XLU	Thu, Jan 7, 2010	30.85	30.87	30.64	30.75
2777	AMEX	XLU	Wed, Jan 6, 2010	30.69	31.00	30.69	30.89
2776	AMEX	XLU	Tue, Jan 5, 2010	30.99	31.17	30.56	30.71
2775	AMEX	XLU	Mon, Jan 4, 2010	31.28	31.36	31.01	31.08
2774	AMEX	XLU	Thu, Dec 31, 2009	31.60	31.61	31.00	31.02
2773	AMEX	XLU	Wed, Dec 30, 2009	31.48	31.57	31.40	31.47
2772	AMEX	XLU	Tue, Dec 29, 2009	31.58	31.64	31.48	31.48
2771	AMEX	XLU	Mon, Dec 28, 2009	31.50	31.60	31.38	31.50
2770	AMEX	XLU	Thu, Dec 24, 2009	31.37	31.51	31.24	31.48
2769	AMEX	XLU	Wed, Dec 23, 2009	31.35	31.35	31.10	31.25
2768	AMEX	XLU	Tue, Dec 22, 2009	31.58	31.61	31.15	31.18
2767	AMEX	XLU	Mon, Dec 21, 2009	31.45	31.58	31.35	31.44
2766	AMEX	XLU	Fri, Dec 18, 2009	31.41	31.47	31.03	31.35
2765	AMEX	XLU	Thu, Dec 17, 2009	31.52	31.68	31.36	31.45
2764	AMEX	XLU	Wed, Dec 16, 2009	31.87	31.95	31.62	31.63
2763	AMEX	XLU	Tue, Dec 15, 2009	31.83	31.87	31.63	31.77
2762	AMEX	XLU	Mon, Dec 14, 2009	32.02	32.08	31.76	31.97
2761	AMEX	XLU	Fri, Dec 11, 2009	31.43	31.82	31.28	31.82
2760	AMEX	XLU	Thu, Dec 10, 2009	31.16	31.37	30.99	31.28
2759	AMEX	XLU	Wed, Dec 9, 2009	30.84	30.92	30.65	30.89
2758	AMEX	XLU	Tue, Dec 8, 2009	30.92	30.93	30.54	30.78
2757	AMEX	XLU	Mon, Dec 7, 2009	30.83	31.08	30.38	30.91
2756	AMEX	XLU	Fri, Dec 4, 2009	31.14	31.22	30.28	30.64
2755	AMEX	XLU	Thu, Dec 3, 2009	30.83	31.05	30.60	30.83
2754	AMEX	XLU	Wed, Dec 2, 2009	30.42	30.73	30.33	30.73
2753	AMEX	XLU	Tue, Dec 1, 2009	29.98	30.33	29.91	30.32
2752	AMEX	XLU	Mon, Nov 30, 2009	29.65	29.81	29.51	29.76
2751	AMEX	XLU	Fri, Nov 27, 2009	29.60	29.82	29.37	29.51
2750	AMEX	XLU	Wed, Nov 25, 2009	29.69	30.09	29.68	30.02
2749	AMEX	XLU	Tue, Nov 24, 2009	29.69	29.74	29.48	29.68
2748	AMEX	XLU	Mon, Nov 23, 2009	29.51	29.75	29.40	29.62
2747	AMEX	XLU	Fri, Nov 20, 2009	29.05	29.25	29.03	29.25
2746	AMEX	XLU	Thu, Nov 19, 2009	29.41	29.48	29.04	29.12
2745	AMEX	XLU	Wed, Nov 18, 2009	29.60	29.69	29.44	29.48
2744	AMEX	XLU	Tue, Nov 17, 2009	29.84	29.84	29.54	29.61
2743	AMEX	XLU	Mon, Nov 16, 2009	29.58	29.79	29.49	29.77
2742	AMEX	XLU	Fri, Nov 13, 2009	29.16	29.49	29.05	29.36
2741	AMEX	XLU	Thu, Nov 12, 2009	29.47	29.58	29.08	29.10
2740	AMEX	XLU	Wed, Nov 11, 2009	29.74	29.78	29.42	29.51
2739	AMEX	XLU	Tue, Nov 10, 2009	29.36	29.64	29.33	29.58
2738	AMEX	XLU	Mon, Nov 9, 2009	29.07	29.44	29.03	29.44
2737	AMEX	XLU	Fri, Nov 6, 2009	28.88	29.08	28.78	28.92
2736	AMEX	XLU	Thu, Nov 5, 2009	28.66	28.98	28.64	28.95
2735	AMEX	XLU	Wed, Nov 4, 2009	28.38	28.87	28.35	28.47
2734	AMEX	XLU	Tue, Nov 3, 2009	28.34	28.43	28.18	28.28
2733	AMEX	XLU	Mon, Nov 2, 2009	28.51	28.70	28.10	28.34
2732	AMEX	XLU	Fri, Oct 30, 2009	28.92	29.01	28.35	28.39
2731	AMEX	XLU	Thu, Oct 29, 2009	28.80	28.98	28.63	28.93
2730	AMEX	XLU	Wed, Oct 28, 2009	28.96	29.09	28.64	28.68
2729	AMEX	XLU	Tue, Oct 27, 2009	29.14	29.33	28.87	28.97
2728	AMEX	XLU	Mon, Oct 26, 2009	29.48	29.84	28.95	29.04
2727	AMEX	XLU	Fri, Oct 23, 2009	30.01	30.01	29.34	29.43
2726	AMEX	XLU	Thu, Oct 22, 2009	29.88	29.95	29.61	29.92
2725	AMEX	XLU	Wed, Oct 21, 2009	29.80	30.21	29.77	29.85
2724	AMEX	XLU	Tue, Oct 20, 2009	30.17	30.19	29.69	29.81
2723	AMEX	XLU	Mon, Oct 19, 2009	29.70	30.23	29.58	30.11
2722	AMEX	XLU	Fri, Oct 16, 2009	29.45	29.81	29.36	29.69
2721	AMEX	XLU	Thu, Oct 15, 2009	29.29	29.63	29.29	29.59
2720	AMEX	XLU	Wed, Oct 14, 2009	29.47	29.54	29.20	29.36
2719	AMEX	XLU	Tue, Oct 13, 2009	29.44	29.44	29.22	29.34
2718	AMEX	XLU	Mon, Oct 12, 2009	29.24	29.55	29.24	29.55
2717	AMEX	XLU	Fri, Oct 9, 2009	29.12	29.33	28.96	29.25
2716	AMEX	XLU	Thu, Oct 8, 2009	29.25	29.25	29.02	29.07
2715	AMEX	XLU	Wed, Oct 7, 2009	29.00	29.11	28.86	29.07
2714	AMEX	XLU	Tue, Oct 6, 2009	28.92	29.18	28.83	29.05
2713	AMEX	XLU	Mon, Oct 5, 2009	28.53	28.90	28.35	28.83
2712	AMEX	XLU	Fri, Oct 2, 2009	28.59	28.65	28.42	28.52
2711	AMEX	XLU	Thu, Oct 1, 2009	29.36	29.36	28.78	28.83
2710	AMEX	XLU	Wed, Sep 30, 2009	29.62	29.64	29.16	29.33
2709	AMEX	XLU	Tue, Sep 29, 2009	29.61	29.64	29.33	29.51
2708	AMEX	XLU	Mon, Sep 28, 2009	29.28	29.67	29.17	29.45
2707	AMEX	XLU	Fri, Sep 25, 2009	29.25	29.40	29.19	29.20
2706	AMEX	XLU	Thu, Sep 24, 2009	29.37	29.57	29.28	29.28
2705	AMEX	XLU	Wed, Sep 23, 2009	29.50	29.84	29.33	29.36
2704	AMEX	XLU	Tue, Sep 22, 2009	29.67	29.67	29.40	29.46
2703	AMEX	XLU	Mon, Sep 21, 2009	29.52	29.64	29.31	29.54
2702	AMEX	XLU	Fri, Sep 18, 2009	29.55	29.74	29.55	29.68
2701	AMEX	XLU	Thu, Sep 17, 2009	30.00	30.11	29.81	29.85
2700	AMEX	XLU	Wed, Sep 16, 2009	29.67	30.06	29.42	30.05
2699	AMEX	XLU	Tue, Sep 15, 2009	29.38	29.59	29.19	29.58
2698	AMEX	XLU	Mon, Sep 14, 2009	28.86	29.36	28.80	29.36
2697	AMEX	XLU	Fri, Sep 11, 2009	29.00	29.10	28.87	28.94
2696	AMEX	XLU	Thu, Sep 10, 2009	28.90	29.03	28.76	28.95
2695	AMEX	XLU	Wed, Sep 9, 2009	28.98	29.11	28.92	28.95
2694	AMEX	XLU	Tue, Sep 8, 2009	29.14	29.16	28.87	28.99
2693	AMEX	XLU	Fri, Sep 4, 2009	28.93	28.99	28.74	28.92
2692	AMEX	XLU	Thu, Sep 3, 2009	28.93	28.93	28.62	28.78
2691	AMEX	XLU	Wed, Sep 2, 2009	28.89	28.98	28.70	28.80
2690	AMEX	XLU	Tue, Sep 1, 2009	29.12	29.45	28.95	29.00
2689	AMEX	XLU	Mon, Aug 31, 2009	29.41	29.45	29.15	29.23
2688	AMEX	XLU	Fri, Aug 28, 2009	29.59	29.66	29.31	29.48
2687	AMEX	XLU	Thu, Aug 27, 2009	29.61	29.62	29.34	29.55
2686	AMEX	XLU	Wed, Aug 26, 2009	29.61	29.68	29.36	29.55
2685	AMEX	XLU	Tue, Aug 25, 2009	29.77	29.88	29.57	29.58
2684	AMEX	XLU	Mon, Aug 24, 2009	29.79	29.86	29.56	29.77
2683	AMEX	XLU	Fri, Aug 21, 2009	29.23	29.73	29.20	29.72
2682	AMEX	XLU	Thu, Aug 20, 2009	28.98	29.15	28.80	29.15
2681	AMEX	XLU	Wed, Aug 19, 2009	28.65	28.98	28.57	28.91
2680	AMEX	XLU	Tue, Aug 18, 2009	28.84	28.84	28.50	28.70
2679	AMEX	XLU	Mon, Aug 17, 2009	28.70	28.81	28.58	28.64
2678	AMEX	XLU	Fri, Aug 14, 2009	28.93	29.18	28.75	29.04
2677	AMEX	XLU	Thu, Aug 13, 2009	29.17	29.24	28.86	29.04
2676	AMEX	XLU	Wed, Aug 12, 2009	29.02	29.34	28.80	29.14
2675	AMEX	XLU	Tue, Aug 11, 2009	28.96	29.00	28.73	29.00
2674	AMEX	XLU	Mon, Aug 10, 2009	28.91	29.00	28.59	28.98
2673	AMEX	XLU	Fri, Aug 7, 2009	28.80	29.04	28.65	28.92
2672	AMEX	XLU	Thu, Aug 6, 2009	28.74	28.74	28.46	28.65
2671	AMEX	XLU	Wed, Aug 5, 2009	28.94	28.99	28.41	28.60
2670	AMEX	XLU	Tue, Aug 4, 2009	29.14	29.14	28.77	28.80
2669	AMEX	XLU	Mon, Aug 3, 2009	29.07	29.24	28.89	29.23
2668	AMEX	XLU	Fri, Jul 31, 2009	29.23	29.37	28.92	28.94
2667	AMEX	XLU	Thu, Jul 30, 2009	29.20	29.47	28.99	29.31
2666	AMEX	XLU	Wed, Jul 29, 2009	28.90	29.08	28.53	28.87
2665	AMEX	XLU	Tue, Jul 28, 2009	29.46	29.50	28.77	29.01
2664	AMEX	XLU	Mon, Jul 27, 2009	29.51	29.56	29.28	29.49
2663	AMEX	XLU	Fri, Jul 24, 2009	29.10	29.56	28.91	29.56
2662	AMEX	XLU	Thu, Jul 23, 2009	28.41	29.22	28.34	29.10
2661	AMEX	XLU	Wed, Jul 22, 2009	28.51	28.61	28.25	28.36
2660	AMEX	XLU	Tue, Jul 21, 2009	28.33	28.55	28.22	28.51
2659	AMEX	XLU	Mon, Jul 20, 2009	28.02	28.25	27.84	28.23
2658	AMEX	XLU	Fri, Jul 17, 2009	28.29	28.29	27.77	28.02
2657	AMEX	XLU	Thu, Jul 16, 2009	28.09	28.28	27.75	28.15
2656	AMEX	XLU	Wed, Jul 15, 2009	27.94	28.15	27.66	28.14
2655	AMEX	XLU	Tue, Jul 14, 2009	27.55	27.60	27.22	27.59
2654	AMEX	XLU	Mon, Jul 13, 2009	26.91	27.42	26.75	27.38
2653	AMEX	XLU	Fri, Jul 10, 2009	26.97	27.05	26.70	26.91
2652	AMEX	XLU	Thu, Jul 9, 2009	26.98	27.23	26.70	26.94
2651	AMEX	XLU	Wed, Jul 8, 2009	27.09	27.38	26.72	26.93
2650	AMEX	XLU	Tue, Jul 7, 2009	27.71	27.71	27.00	27.05
2649	AMEX	XLU	Mon, Jul 6, 2009	27.29	27.70	27.13	27.60
2648	AMEX	XLU	Thu, Jul 2, 2009	28.00	28.25	27.41	27.44
2647	AMEX	XLU	Wed, Jul 1, 2009	27.90	28.35	27.85	28.25
2646	AMEX	XLU	Tue, Jun 30, 2009	28.37	28.37	27.57	27.89
2645	AMEX	XLU	Mon, Jun 29, 2009	27.90	28.13	27.68	28.10
2644	AMEX	XLU	Fri, Jun 26, 2009	27.83	27.99	27.58	27.74
2643	AMEX	XLU	Thu, Jun 25, 2009	27.60	27.95	27.13	27.84
2642	AMEX	XLU	Wed, Jun 24, 2009	27.29	27.56	27.17	27.38
2641	AMEX	XLU	Tue, Jun 23, 2009	27.39	27.51	27.04	27.15
2640	AMEX	XLU	Mon, Jun 22, 2009	27.34	27.69	27.16	27.39
2639	AMEX	XLU	Fri, Jun 19, 2009	27.90	28.07	27.41	27.47
2638	AMEX	XLU	Thu, Jun 18, 2009	27.58	28.16	27.54	28.12
2637	AMEX	XLU	Wed, Jun 17, 2009	27.45	27.77	27.33	27.50
2636	AMEX	XLU	Tue, Jun 16, 2009	27.71	27.85	27.36	27.42
2635	AMEX	XLU	Mon, Jun 15, 2009	27.99	28.04	27.37	27.61
2634	AMEX	XLU	Fri, Jun 12, 2009	27.68	28.36	27.50	28.18
2633	AMEX	XLU	Thu, Jun 11, 2009	27.39	28.16	27.30	27.83
2632	AMEX	XLU	Wed, Jun 10, 2009	27.08	27.36	26.94	27.30
2631	AMEX	XLU	Tue, Jun 9, 2009	27.01	27.14	26.76	26.88
2630	AMEX	XLU	Mon, Jun 8, 2009	27.17	27.23	26.65	26.95
2629	AMEX	XLU	Fri, Jun 5, 2009	27.43	27.50	26.88	27.12
2628	AMEX	XLU	Thu, Jun 4, 2009	27.01	27.14	26.85	27.09
2627	AMEX	XLU	Wed, Jun 3, 2009	27.22	27.35	26.58	26.84
2626	AMEX	XLU	Tue, Jun 2, 2009	27.51	27.73	27.28	27.30
2625	AMEX	XLU	Mon, Jun 1, 2009	26.97	27.72	26.86	27.63
2624	AMEX	XLU	Fri, May 29, 2009	26.63	26.86	26.35	26.77
2623	AMEX	XLU	Thu, May 28, 2009	26.08	26.71	26.08	26.58
2622	AMEX	XLU	Wed, May 27, 2009	26.63	26.63	25.98	26.04
2621	AMEX	XLU	Tue, May 26, 2009	25.66	26.58	25.58	26.58
2620	AMEX	XLU	Fri, May 22, 2009	25.56	26.06	25.56	25.83
2619	AMEX	XLU	Thu, May 21, 2009	25.68	25.78	25.52	25.62
2618	AMEX	XLU	Wed, May 20, 2009	26.53	26.55	25.91	25.93
2617	AMEX	XLU	Tue, May 19, 2009	25.99	26.53	25.92	26.41
2616	AMEX	XLU	Mon, May 18, 2009	26.12	26.15	25.65	25.94
2615	AMEX	XLU	Fri, May 15, 2009	26.40	26.42	25.66	25.94
2614	AMEX	XLU	Thu, May 14, 2009	26.70	26.85	26.25	26.57
2613	AMEX	XLU	Wed, May 13, 2009	27.06	27.20	26.56	26.59
2612	AMEX	XLU	Tue, May 12, 2009	27.30	27.50	27.07	27.32
2611	AMEX	XLU	Mon, May 11, 2009	27.02	27.39	26.98	27.13
2610	AMEX	XLU	Fri, May 8, 2009	26.98	27.82	26.90	27.25
2609	AMEX	XLU	Thu, May 7, 2009	26.73	27.04	26.67	26.86
2608	AMEX	XLU	Wed, May 6, 2009	27.15	27.15	26.59	26.72
2607	AMEX	XLU	Tue, May 5, 2009	26.88	26.95	26.57	26.88
2606	AMEX	XLU	Mon, May 4, 2009	26.60	26.96	26.42	26.93
2605	AMEX	XLU	Fri, May 1, 2009	26.15	26.53	25.70	26.53
2604	AMEX	XLU	Thu, Apr 30, 2009	25.91	26.20	25.56	25.85
2603	AMEX	XLU	Wed, Apr 29, 2009	25.71	25.97	25.67	25.83
2602	AMEX	XLU	Tue, Apr 28, 2009	25.32	25.86	25.31	25.64
2601	AMEX	XLU	Mon, Apr 27, 2009	25.02	25.77	25.01	25.54
2600	AMEX	XLU	Fri, Apr 24, 2009	25.46	25.59	25.13	25.36
2599	AMEX	XLU	Thu, Apr 23, 2009	25.39	25.42	25.14	25.40
2598	AMEX	XLU	Wed, Apr 22, 2009	25.49	25.62	25.19	25.31
2597	AMEX	XLU	Tue, Apr 21, 2009	25.49	25.75	25.43	25.58
2596	AMEX	XLU	Mon, Apr 20, 2009	25.52	25.79	25.47	25.49
2595	AMEX	XLU	Fri, Apr 17, 2009	25.88	25.96	25.63	25.78
2594	AMEX	XLU	Thu, Apr 16, 2009	25.74	25.98	25.57	25.82
2593	AMEX	XLU	Wed, Apr 15, 2009	25.27	25.76	25.27	25.64
2592	AMEX	XLU	Tue, Apr 14, 2009	25.52	25.76	25.29	25.40
2591	AMEX	XLU	Mon, Apr 13, 2009	26.01	26.06	25.59	25.73
2590	AMEX	XLU	Thu, Apr 9, 2009	26.54	26.95	25.81	26.07
2589	AMEX	XLU	Wed, Apr 8, 2009	25.87	26.14	25.67	26.06
2588	AMEX	XLU	Tue, Apr 7, 2009	25.74	26.02	25.41	25.81
2587	AMEX	XLU	Mon, Apr 6, 2009	25.93	26.31	25.73	25.93
2586	AMEX	XLU	Fri, Apr 3, 2009	26.17	26.27	25.90	26.15
2585	AMEX	XLU	Thu, Apr 2, 2009	26.18	26.33	25.59	25.98
2584	AMEX	XLU	Wed, Apr 1, 2009	25.22	25.90	24.97	25.65
2583	AMEX	XLU	Tue, Mar 31, 2009	25.36	26.03	25.25	25.55
2582	AMEX	XLU	Mon, Mar 30, 2009	25.36	25.48	24.97	25.29
2581	AMEX	XLU	Fri, Mar 27, 2009	25.93	25.94	25.62	25.80
2580	AMEX	XLU	Thu, Mar 26, 2009	25.92	26.13	25.44	26.06
2579	AMEX	XLU	Wed, Mar 25, 2009	25.92	26.23	25.35	25.75
2578	AMEX	XLU	Tue, Mar 24, 2009	26.20	26.33	25.76	25.76
2577	AMEX	XLU	Mon, Mar 23, 2009	25.84	26.39	25.61	26.33
2576	AMEX	XLU	Fri, Mar 20, 2009	25.57	25.94	25.26	25.35
2575	AMEX	XLU	Thu, Mar 19, 2009	25.71	25.88	25.36	25.81
2574	AMEX	XLU	Wed, Mar 18, 2009	24.64	25.60	24.34	25.44
2573	AMEX	XLU	Tue, Mar 17, 2009	24.33	24.74	24.07	24.64
2572	AMEX	XLU	Mon, Mar 16, 2009	23.88	24.70	23.78	24.26
2571	AMEX	XLU	Fri, Mar 13, 2009	23.50	23.79	23.43	23.62
2570	AMEX	XLU	Thu, Mar 12, 2009	23.04	23.45	22.82	23.30
2569	AMEX	XLU	Wed, Mar 11, 2009	23.30	23.35	22.96	23.00
2568	AMEX	XLU	Tue, Mar 10, 2009	22.83	23.42	22.77	23.04
2567	AMEX	XLU	Mon, Mar 9, 2009	22.94	23.20	22.48	22.74
2566	AMEX	XLU	Fri, Mar 6, 2009	23.24	23.85	22.64	23.18
2565	AMEX	XLU	Thu, Mar 5, 2009	23.61	23.86	22.80	23.21
2564	AMEX	XLU	Wed, Mar 4, 2009	23.82	24.24	23.56	23.89
2563	AMEX	XLU	Tue, Mar 3, 2009	24.64	24.92	23.51	23.67
2562	AMEX	XLU	Mon, Mar 2, 2009	25.03	25.36	24.38	24.55
2561	AMEX	XLU	Fri, Feb 27, 2009	25.55	25.78	24.92	25.35
2560	AMEX	XLU	Thu, Feb 26, 2009	26.29	26.50	25.64	25.75
2559	AMEX	XLU	Wed, Feb 25, 2009	26.24	26.47	26.01	26.18
2558	AMEX	XLU	Tue, Feb 24, 2009	25.62	26.55	25.62	26.35
2557	AMEX	XLU	Mon, Feb 23, 2009	26.38	26.53	25.45	25.61
2556	AMEX	XLU	Fri, Feb 20, 2009	26.57	26.70	25.76	26.24
2555	AMEX	XLU	Thu, Feb 19, 2009	26.92	27.16	26.71	26.85
2554	AMEX	XLU	Wed, Feb 18, 2009	27.07	27.19	26.53	26.73
2553	AMEX	XLU	Tue, Feb 17, 2009	27.99	27.99	27.02	27.14
2552	AMEX	XLU	Fri, Feb 13, 2009	28.33	28.71	28.29	28.37
2551	AMEX	XLU	Thu, Feb 12, 2009	28.26	28.57	27.79	28.54
2550	AMEX	XLU	Wed, Feb 11, 2009	29.11	29.11	28.52	28.79
2549	AMEX	XLU	Tue, Feb 10, 2009	29.65	29.73	28.67	28.88
2548	AMEX	XLU	Mon, Feb 9, 2009	29.97	30.05	29.42	29.72
2547	AMEX	XLU	Fri, Feb 6, 2009	29.70	30.22	29.45	29.89
2546	AMEX	XLU	Thu, Feb 5, 2009	29.40	29.87	29.21	29.70
2545	AMEX	XLU	Wed, Feb 4, 2009	29.57	29.83	29.23	29.49
2544	AMEX	XLU	Tue, Feb 3, 2009	29.04	29.47	28.88	29.27
2543	AMEX	XLU	Mon, Feb 2, 2009	28.65	29.24	28.42	29.14
2542	AMEX	XLU	Fri, Jan 30, 2009	29.66	29.81	28.74	28.98
2541	AMEX	XLU	Thu, Jan 29, 2009	29.62	30.18	29.43	29.57
2540	AMEX	XLU	Wed, Jan 28, 2009	29.96	30.00	28.89	29.79
2539	AMEX	XLU	Tue, Jan 27, 2009	29.54	29.82	29.27	29.60
2538	AMEX	XLU	Mon, Jan 26, 2009	28.88	29.72	28.83	29.46
2537	AMEX	XLU	Fri, Jan 23, 2009	28.22	28.89	28.06	28.77
2536	AMEX	XLU	Thu, Jan 22, 2009	28.55	28.94	28.40	28.71
2535	AMEX	XLU	Wed, Jan 21, 2009	28.94	28.94	28.05	28.72
2534	AMEX	XLU	Tue, Jan 20, 2009	28.90	29.12	28.37	28.40
2533	AMEX	XLU	Fri, Jan 16, 2009	28.71	29.15	28.50	28.90
2532	AMEX	XLU	Thu, Jan 15, 2009	28.23	28.41	27.76	28.34
2531	AMEX	XLU	Wed, Jan 14, 2009	28.20	28.32	27.55	28.19
2530	AMEX	XLU	Tue, Jan 13, 2009	29.19	29.21	28.35	28.54
2529	AMEX	XLU	Mon, Jan 12, 2009	29.15	29.36	29.00	29.09
2528	AMEX	XLU	Fri, Jan 9, 2009	29.50	29.50	28.96	29.08
2527	AMEX	XLU	Thu, Jan 8, 2009	29.15	29.39	29.05	29.31
2526	AMEX	XLU	Wed, Jan 7, 2009	29.46	29.55	29.11	29.46
2525	AMEX	XLU	Tue, Jan 6, 2009	30.13	30.47	29.58	29.70
2524	AMEX	XLU	Mon, Jan 5, 2009	29.74	30.13	29.61	30.13
2523	AMEX	XLU	Fri, Jan 2, 2009	29.34	29.93	29.01	29.71
2522	AMEX	XLU	Wed, Dec 31, 2008	28.68	29.21	28.61	29.03
2521	AMEX	XLU	Tue, Dec 30, 2008	28.47	28.62	28.22	28.57
2520	AMEX	XLU	Mon, Dec 29, 2008	28.02	28.33	27.78	28.14
2519	AMEX	XLU	Fri, Dec 26, 2008	28.16	28.38	28.06	28.08
2518	AMEX	XLU	Wed, Dec 24, 2008	27.76	28.12	27.76	28.02
2517	AMEX	XLU	Tue, Dec 23, 2008	28.23	28.58	27.75	27.88
2516	AMEX	XLU	Mon, Dec 22, 2008	28.53	28.65	27.89	27.95
2515	AMEX	XLU	Fri, Dec 19, 2008	28.68	29.06	28.36	28.58
2514	AMEX	XLU	Thu, Dec 18, 2008	28.62	29.32	28.57	28.77
2513	AMEX	XLU	Wed, Dec 17, 2008	29.23	29.35	28.42	28.53
2512	AMEX	XLU	Tue, Dec 16, 2008	28.50	29.55	28.49	29.42
2511	AMEX	XLU	Mon, Dec 15, 2008	29.05	29.06	28.08	28.45
2510	AMEX	XLU	Fri, Dec 12, 2008	28.64	28.92	28.00	28.90
2509	AMEX	XLU	Thu, Dec 11, 2008	29.04	29.47	28.51	28.72
2508	AMEX	XLU	Wed, Dec 10, 2008	28.48	29.12	28.48	28.95
2507	AMEX	XLU	Tue, Dec 9, 2008	28.93	29.08	28.30	28.52
2506	AMEX	XLU	Mon, Dec 8, 2008	29.57	29.57	28.49	28.93
2505	AMEX	XLU	Fri, Dec 5, 2008	27.71	28.83	26.99	28.47
2504	AMEX	XLU	Thu, Dec 4, 2008	29.26	29.41	27.66	28.29
2503	AMEX	XLU	Wed, Dec 3, 2008	28.63	29.56	28.25	29.35
2502	AMEX	XLU	Tue, Dec 2, 2008	28.58	28.85	27.94	28.85
2501	AMEX	XLU	Mon, Dec 1, 2008	29.76	29.95	28.12	28.12
2500	AMEX	XLU	Fri, Nov 28, 2008	29.74	30.14	29.10	30.12
2499	AMEX	XLU	Wed, Nov 26, 2008	29.00	29.70	28.69	29.60
2498	AMEX	XLU	Tue, Nov 25, 2008	29.70	30.00	28.75	29.70
2497	AMEX	XLU	Mon, Nov 24, 2008	28.86	29.81	28.44	29.12
2496	AMEX	XLU	Fri, Nov 21, 2008	26.44	28.83	26.44	28.83
2495	AMEX	XLU	Thu, Nov 20, 2008	27.61	28.25	25.98	26.21
2494	AMEX	XLU	Wed, Nov 19, 2008	28.25	29.34	27.78	27.83
2493	AMEX	XLU	Tue, Nov 18, 2008	28.08	29.08	27.78	28.44
2492	AMEX	XLU	Mon, Nov 17, 2008	28.74	29.55	28.13	28.75
2491	AMEX	XLU	Fri, Nov 14, 2008	28.78	30.12	28.25	28.80
2490	AMEX	XLU	Thu, Nov 13, 2008	27.44	29.59	27.20	29.50
2489	AMEX	XLU	Wed, Nov 12, 2008	27.68	28.05	27.42	27.42
2488	AMEX	XLU	Tue, Nov 11, 2008	28.25	28.84	27.53	28.36
2487	AMEX	XLU	Mon, Nov 10, 2008	29.49	29.59	27.83	28.36
2486	AMEX	XLU	Fri, Nov 7, 2008	27.99	29.09	27.57	29.06
2485	AMEX	XLU	Thu, Nov 6, 2008	28.75	28.94	27.31	27.84
2484	AMEX	XLU	Wed, Nov 5, 2008	29.19	29.80	28.72	29.21
2483	AMEX	XLU	Tue, Nov 4, 2008	29.66	30.31	29.33	29.76
2482	AMEX	XLU	Mon, Nov 3, 2008	29.46	29.49	28.72	29.21
2481	AMEX	XLU	Fri, Oct 31, 2008	30.05	30.42	28.88	28.91
2480	AMEX	XLU	Thu, Oct 30, 2008	29.16	29.86	28.62	29.70
2479	AMEX	XLU	Wed, Oct 29, 2008	29.23	29.65	28.13	28.13
2478	AMEX	XLU	Tue, Oct 28, 2008	28.00	29.40	26.37	29.06
2477	AMEX	XLU	Mon, Oct 27, 2008	27.18	27.79	26.40	26.40
2476	AMEX	XLU	Fri, Oct 24, 2008	26.52	28.15	26.37	27.47
2475	AMEX	XLU	Thu, Oct 23, 2008	27.43	28.85	26.44	28.22
2474	AMEX	XLU	Wed, Oct 22, 2008	28.92	28.92	26.22	27.56
2473	AMEX	XLU	Tue, Oct 21, 2008	29.60	29.69	28.57	28.78
2472	AMEX	XLU	Mon, Oct 20, 2008	27.62	29.96	27.60	29.72
2471	AMEX	XLU	Fri, Oct 17, 2008	27.72	29.18	26.55	27.41
2470	AMEX	XLU	Thu, Oct 16, 2008	27.04	27.50	25.36	27.27
2469	AMEX	XLU	Wed, Oct 15, 2008	28.13	28.68	26.40	26.50
2468	AMEX	XLU	Tue, Oct 14, 2008	30.86	30.86	27.49	28.63
2467	AMEX	XLU	Mon, Oct 13, 2008	27.27	29.16	26.21	28.87
2466	AMEX	XLU	Fri, Oct 10, 2008	26.18	26.80	23.28	25.76
2465	AMEX	XLU	Thu, Oct 9, 2008	29.15	29.77	26.85	26.85
2464	AMEX	XLU	Wed, Oct 8, 2008	28.22	29.79	28.01	28.79
2463	AMEX	XLU	Tue, Oct 7, 2008	30.52	31.12	29.22	29.30
2462	AMEX	XLU	Mon, Oct 6, 2008	31.28	32.30	29.50	30.55
2461	AMEX	XLU	Fri, Oct 3, 2008	32.78	33.28	31.98	32.12
2460	AMEX	XLU	Thu, Oct 2, 2008	32.80	33.36	32.20	32.61
2459	AMEX	XLU	Wed, Oct 1, 2008	33.33	33.41	32.48	33.09
2458	AMEX	XLU	Tue, Sep 30, 2008	32.74	33.26	32.57	33.23
2457	AMEX	XLU	Mon, Sep 29, 2008	34.14	34.14	32.51	32.72
2456	AMEX	XLU	Fri, Sep 26, 2008	33.52	34.80	33.52	34.53
2455	AMEX	XLU	Thu, Sep 25, 2008	33.77	34.89	33.77	34.52
2454	AMEX	XLU	Wed, Sep 24, 2008	33.64	33.85	33.21	33.85
2453	AMEX	XLU	Tue, Sep 23, 2008	34.01	34.43	33.54	33.54
2452	AMEX	XLU	Mon, Sep 22, 2008	35.01	35.01	34.04	34.13
2451	AMEX	XLU	Fri, Sep 19, 2008	34.89	36.75	34.09	35.00
2450	AMEX	XLU	Thu, Sep 18, 2008	33.17	34.33	33.05	34.21
2449	AMEX	XLU	Wed, Sep 17, 2008	34.33	34.64	33.00	33.00
2448	AMEX	XLU	Tue, Sep 16, 2008	35.29	35.33	33.18	34.68
2447	AMEX	XLU	Mon, Sep 15, 2008	35.37	36.23	35.21	35.21
2446	AMEX	XLU	Fri, Sep 12, 2008	35.69	36.60	35.69	36.48
2445	AMEX	XLU	Thu, Sep 11, 2008	35.25	35.96	34.90	35.81
2444	AMEX	XLU	Wed, Sep 10, 2008	35.31	35.69	35.21	35.53
2443	AMEX	XLU	Tue, Sep 9, 2008	36.50	36.52	35.04	35.14
2442	AMEX	XLU	Mon, Sep 8, 2008	35.57	36.38	35.57	36.28
2441	AMEX	XLU	Fri, Sep 5, 2008	36.06	36.12	35.24	35.39
2440	AMEX	XLU	Thu, Sep 4, 2008	36.55	36.75	36.04	36.15
2439	AMEX	XLU	Wed, Sep 3, 2008	37.19	37.19	36.47	36.61
2438	AMEX	XLU	Tue, Sep 2, 2008	38.58	38.58	37.09	37.20
2437	AMEX	XLU	Fri, Aug 29, 2008	38.14	38.40	37.66	37.66
2436	AMEX	XLU	Thu, Aug 28, 2008	38.34	38.40	38.10	38.19
2435	AMEX	XLU	Wed, Aug 27, 2008	38.07	38.25	37.82	38.13
2434	AMEX	XLU	Tue, Aug 26, 2008	37.40	37.99	37.35	37.86
2433	AMEX	XLU	Mon, Aug 25, 2008	37.83	37.94	37.28	37.45
2432	AMEX	XLU	Fri, Aug 22, 2008	37.86	38.03	37.75	37.85
2431	AMEX	XLU	Thu, Aug 21, 2008	37.15	37.88	37.09	37.70
2430	AMEX	XLU	Wed, Aug 20, 2008	37.12	37.42	36.94	37.34
2429	AMEX	XLU	Tue, Aug 19, 2008	37.15	37.22	36.95	37.20
2428	AMEX	XLU	Mon, Aug 18, 2008	37.12	37.33	36.96	37.00
2427	AMEX	XLU	Fri, Aug 15, 2008	36.92	37.09	36.83	36.95
2426	AMEX	XLU	Thu, Aug 14, 2008	37.17	37.17	36.65	36.82
2425	AMEX	XLU	Wed, Aug 13, 2008	36.97	37.45	36.88	37.14
2424	AMEX	XLU	Tue, Aug 12, 2008	37.55	37.70	36.79	37.14
2423	AMEX	XLU	Mon, Aug 11, 2008	37.38	37.89	37.10	37.58
2422	AMEX	XLU	Fri, Aug 8, 2008	36.80	37.39	36.67	37.17
2421	AMEX	XLU	Thu, Aug 7, 2008	37.00	37.50	36.52	37.06
2420	AMEX	XLU	Wed, Aug 6, 2008	36.85	37.49	36.80	37.09
2419	AMEX	XLU	Tue, Aug 5, 2008	36.55	37.24	36.24	36.89
2418	AMEX	XLU	Mon, Aug 4, 2008	37.10	37.22	36.45	36.50
2417	AMEX	XLU	Fri, Aug 1, 2008	38.34	38.35	36.90	36.92
2416	AMEX	XLU	Thu, Jul 31, 2008	38.38	38.55	38.07	38.08
2415	AMEX	XLU	Wed, Jul 30, 2008	37.75	38.49	37.70	38.45
2414	AMEX	XLU	Tue, Jul 29, 2008	37.68	37.88	37.52	37.77
2413	AMEX	XLU	Mon, Jul 28, 2008	37.61	38.13	37.50	37.76
2412	AMEX	XLU	Fri, Jul 25, 2008	38.04	38.20	37.57	37.62
2411	AMEX	XLU	Thu, Jul 24, 2008	38.14	38.41	37.49	38.10
2410	AMEX	XLU	Wed, Jul 23, 2008	39.34	39.34	37.98	38.10
2409	AMEX	XLU	Tue, Jul 22, 2008	39.01	39.60	38.95	38.95
2408	AMEX	XLU	Mon, Jul 21, 2008	38.59	39.32	38.51	39.32
2407	AMEX	XLU	Fri, Jul 18, 2008	38.54	39.24	38.26	38.75
2406	AMEX	XLU	Thu, Jul 17, 2008	39.04	39.11	38.05	38.49
2405	AMEX	XLU	Wed, Jul 16, 2008	39.93	39.93	38.82	39.01
2404	AMEX	XLU	Tue, Jul 15, 2008	39.92	40.07	39.42	39.79
2403	AMEX	XLU	Mon, Jul 14, 2008	40.96	40.96	39.91	39.91
2402	AMEX	XLU	Fri, Jul 11, 2008	40.51	41.03	40.10	40.48
2401	AMEX	XLU	Thu, Jul 10, 2008	40.76	40.91	40.58	40.80
2400	AMEX	XLU	Wed, Jul 9, 2008	40.28	40.90	40.23	40.60
2399	AMEX	XLU	Tue, Jul 8, 2008	39.97	40.57	39.80	40.20
2398	AMEX	XLU	Mon, Jul 7, 2008	40.39	40.89	39.75	40.01
2397	AMEX	XLU	Thu, Jul 3, 2008	41.10	41.20	40.38	40.46
2396	AMEX	XLU	Wed, Jul 2, 2008	41.09	41.44	40.71	40.80
2395	AMEX	XLU	Tue, Jul 1, 2008	40.31	41.16	40.19	40.98
2394	AMEX	XLU	Mon, Jun 30, 2008	39.83	40.99	39.80	40.70
2393	AMEX	XLU	Fri, Jun 27, 2008	40.07	40.41	39.71	39.84
2392	AMEX	XLU	Thu, Jun 26, 2008	40.83	41.39	40.07	40.07
2391	AMEX	XLU	Wed, Jun 25, 2008	40.94	41.41	40.94	41.30
2390	AMEX	XLU	Tue, Jun 24, 2008	40.91	41.20	40.82	41.00
2389	AMEX	XLU	Mon, Jun 23, 2008	40.91	41.50	40.91	41.16
2388	AMEX	XLU	Fri, Jun 20, 2008	41.19	41.43	40.67	40.67
2387	AMEX	XLU	Thu, Jun 19, 2008	41.29	41.78	41.29	41.45
2386	AMEX	XLU	Wed, Jun 18, 2008	41.31	41.74	41.21	41.40
2385	AMEX	XLU	Tue, Jun 17, 2008	41.52	41.77	41.44	41.56
2384	AMEX	XLU	Mon, Jun 16, 2008	41.28	41.54	40.84	41.33
2383	AMEX	XLU	Fri, Jun 13, 2008	40.92	41.55	40.85	41.29
2382	AMEX	XLU	Thu, Jun 12, 2008	41.14	41.14	40.75	40.92
2381	AMEX	XLU	Wed, Jun 11, 2008	41.21	41.39	40.83	41.09
2380	AMEX	XLU	Tue, Jun 10, 2008	41.46	41.46	40.74	41.13
2379	AMEX	XLU	Mon, Jun 9, 2008	40.64	41.38	40.55	41.17
2378	AMEX	XLU	Fri, Jun 6, 2008	41.48	41.62	40.54	40.54
2377	AMEX	XLU	Thu, Jun 5, 2008	41.30	41.69	40.93	41.63
2376	AMEX	XLU	Wed, Jun 4, 2008	40.72	41.28	40.61	41.14
2375	AMEX	XLU	Tue, Jun 3, 2008	41.12	41.30	40.57	40.65
2374	AMEX	XLU	Mon, Jun 2, 2008	41.35	41.47	40.76	41.01
2373	AMEX	XLU	Fri, May 30, 2008	41.73	41.74	41.19	41.31
2372	AMEX	XLU	Thu, May 29, 2008	41.21	41.62	41.06	41.59
2371	AMEX	XLU	Wed, May 28, 2008	41.31	41.31	40.89	41.15
2370	AMEX	XLU	Tue, May 27, 2008	40.45	41.20	40.45	41.12
2369	AMEX	XLU	Fri, May 23, 2008	41.51	41.53	40.80	40.91
2368	AMEX	XLU	Thu, May 22, 2008	41.55	41.81	41.17	41.55
2367	AMEX	XLU	Wed, May 21, 2008	41.35	41.98	41.25	41.31
2366	AMEX	XLU	Tue, May 20, 2008	41.20	41.76	41.20	41.52
2365	AMEX	XLU	Mon, May 19, 2008	40.74	41.43	40.74	41.24
2364	AMEX	XLU	Fri, May 16, 2008	40.53	40.92	40.48	40.78
2363	AMEX	XLU	Thu, May 15, 2008	40.52	40.71	40.32	40.48
2362	AMEX	XLU	Wed, May 14, 2008	40.66	40.80	40.30	40.52
2361	AMEX	XLU	Tue, May 13, 2008	40.64	40.66	40.10	40.37
2360	AMEX	XLU	Mon, May 12, 2008	40.12	40.51	40.01	40.43
2359	AMEX	XLU	Fri, May 9, 2008	39.82	40.26	39.56	40.04
2358	AMEX	XLU	Thu, May 8, 2008	39.77	40.14	39.63	39.91
2357	AMEX	XLU	Wed, May 7, 2008	40.20	40.46	39.77	39.81
2356	AMEX	XLU	Tue, May 6, 2008	40.03	40.49	39.83	40.42
2355	AMEX	XLU	Mon, May 5, 2008	40.71	40.82	40.22	40.43
2354	AMEX	XLU	Fri, May 2, 2008	40.70	41.17	40.60	41.02
2353	AMEX	XLU	Thu, May 1, 2008	40.10	40.60	40.03	40.35
2352	AMEX	XLU	Wed, Apr 30, 2008	40.11	40.55	39.88	39.88
2351	AMEX	XLU	Tue, Apr 29, 2008	40.01	40.30	39.93	40.14
2350	AMEX	XLU	Mon, Apr 28, 2008	40.34	40.50	39.65	39.95
2349	AMEX	XLU	Fri, Apr 25, 2008	40.25	40.49	40.15	40.34
2348	AMEX	XLU	Thu, Apr 24, 2008	40.66	40.66	39.96	40.21
2347	AMEX	XLU	Wed, Apr 23, 2008	40.33	40.50	40.07	40.25
2346	AMEX	XLU	Tue, Apr 22, 2008	40.16	40.26	39.94	40.19
2345	AMEX	XLU	Mon, Apr 21, 2008	40.45	40.69	40.05	40.31
2344	AMEX	XLU	Fri, Apr 18, 2008	40.88	41.00	40.39	40.68
2343	AMEX	XLU	Thu, Apr 17, 2008	40.64	40.86	40.34	40.55
2342	AMEX	XLU	Wed, Apr 16, 2008	39.55	40.60	39.55	40.47
2341	AMEX	XLU	Tue, Apr 15, 2008	39.47	39.70	39.34	39.64
2340	AMEX	XLU	Mon, Apr 14, 2008	39.27	39.43	39.08	39.21
2339	AMEX	XLU	Fri, Apr 11, 2008	39.19	39.48	39.13	39.27
2338	AMEX	XLU	Thu, Apr 10, 2008	39.56	39.57	39.12	39.22
2337	AMEX	XLU	Wed, Apr 9, 2008	39.58	39.79	39.32	39.50
2336	AMEX	XLU	Tue, Apr 8, 2008	39.17	39.70	39.17	39.60
2335	AMEX	XLU	Mon, Apr 7, 2008	39.27	39.57	39.05	39.34
2334	AMEX	XLU	Fri, Apr 4, 2008	39.08	40.00	39.04	39.17
2333	AMEX	XLU	Thu, Apr 3, 2008	39.38	39.42	38.79	39.21
2332	AMEX	XLU	Wed, Apr 2, 2008	38.96	39.57	38.96	39.42
2331	AMEX	XLU	Tue, Apr 1, 2008	38.25	39.10	38.20	38.92
2330	AMEX	XLU	Mon, Mar 31, 2008	37.75	38.19	37.56	37.94
2329	AMEX	XLU	Fri, Mar 28, 2008	38.00	38.41	37.59	37.63
2328	AMEX	XLU	Thu, Mar 27, 2008	37.63	38.45	37.63	37.98
2327	AMEX	XLU	Wed, Mar 26, 2008	37.42	38.04	37.42	37.60
2326	AMEX	XLU	Tue, Mar 25, 2008	37.72	37.95	37.46	37.46
2325	AMEX	XLU	Mon, Mar 24, 2008	37.70	37.99	37.31	37.57
2324	AMEX	XLU	Thu, Mar 20, 2008	38.21	38.21	36.10	37.45
2323	AMEX	XLU	Wed, Mar 19, 2008	38.60	39.49	37.64	37.83
2322	AMEX	XLU	Tue, Mar 18, 2008	38.06	38.65	37.89	38.59
2321	AMEX	XLU	Mon, Mar 17, 2008	37.01	38.18	37.01	37.92
2320	AMEX	XLU	Fri, Mar 14, 2008	38.50	38.52	37.37	37.90
2319	AMEX	XLU	Thu, Mar 13, 2008	37.52	38.40	37.52	38.18
2318	AMEX	XLU	Wed, Mar 12, 2008	38.21	39.06	38.15	38.30
2317	AMEX	XLU	Tue, Mar 11, 2008	38.58	38.75	37.80	38.30
2316	AMEX	XLU	Mon, Mar 10, 2008	37.64	37.92	37.30	37.65
2315	AMEX	XLU	Fri, Mar 7, 2008	37.55	37.91	37.35	37.70
2314	AMEX	XLU	Thu, Mar 6, 2008	38.50	38.74	37.92	37.94
2313	AMEX	XLU	Wed, Mar 5, 2008	38.88	38.91	38.20	38.73
2312	AMEX	XLU	Tue, Mar 4, 2008	37.81	38.90	37.72	38.84
2311	AMEX	XLU	Mon, Mar 3, 2008	37.60	38.20	37.50	38.18
2310	AMEX	XLU	Fri, Feb 29, 2008	38.65	38.74	37.50	37.61
2309	AMEX	XLU	Thu, Feb 28, 2008	38.88	39.03	38.55	38.75
2308	AMEX	XLU	Wed, Feb 27, 2008	39.80	39.80	39.01	39.01
2307	AMEX	XLU	Tue, Feb 26, 2008	39.08	40.00	39.07	39.97
2306	AMEX	XLU	Mon, Feb 25, 2008	39.61	39.62	39.12	39.46
2305	AMEX	XLU	Fri, Feb 22, 2008	39.02	39.42	38.64	39.42
2304	AMEX	XLU	Thu, Feb 21, 2008	39.61	39.68	38.74	38.74
2303	AMEX	XLU	Wed, Feb 20, 2008	39.01	39.61	39.01	39.61
2302	AMEX	XLU	Tue, Feb 19, 2008	40.26	40.26	39.37	39.53
2301	AMEX	XLU	Fri, Feb 15, 2008	39.28	39.85	38.84	39.85
2300	AMEX	XLU	Thu, Feb 14, 2008	39.97	40.35	39.28	39.30
2299	AMEX	XLU	Wed, Feb 13, 2008	40.05	40.27	39.65	39.80
2298	AMEX	XLU	Tue, Feb 12, 2008	39.34	40.20	39.34	39.99
2297	AMEX	XLU	Mon, Feb 11, 2008	39.00	39.45	38.92	39.32
2296	AMEX	XLU	Fri, Feb 8, 2008	39.00	39.32	38.85	39.00
2295	AMEX	XLU	Thu, Feb 7, 2008	39.25	39.45	38.91	39.31
2294	AMEX	XLU	Wed, Feb 6, 2008	39.63	40.11	39.33	39.52
2293	AMEX	XLU	Tue, Feb 5, 2008	40.50	40.64	39.46	39.59
2292	AMEX	XLU	Mon, Feb 4, 2008	40.28	41.21	40.28	40.82
2291	AMEX	XLU	Fri, Feb 1, 2008	39.49	40.30	39.46	40.24
2290	AMEX	XLU	Thu, Jan 31, 2008	38.81	39.95	38.28	39.22
2289	AMEX	XLU	Wed, Jan 30, 2008	38.78	39.58	38.50	38.78
2288	AMEX	XLU	Tue, Jan 29, 2008	38.99	39.26	38.72	38.91
2287	AMEX	XLU	Mon, Jan 28, 2008	38.20	38.84	38.17	38.78
2286	AMEX	XLU	Fri, Jan 25, 2008	38.99	39.28	37.86	38.18
2285	AMEX	XLU	Thu, Jan 24, 2008	40.21	40.21	38.60	38.60
2284	AMEX	XLU	Wed, Jan 23, 2008	37.27	40.05	37.27	39.68
2283	AMEX	XLU	Tue, Jan 22, 2008	36.94	39.30	36.05	38.65
2282	AMEX	XLU	Fri, Jan 18, 2008	40.53	41.00	39.66	40.03
2281	AMEX	XLU	Thu, Jan 17, 2008	42.08	42.30	40.56	40.63
2280	AMEX	XLU	Wed, Jan 16, 2008	42.78	43.28	42.20	42.26
2279	AMEX	XLU	Tue, Jan 15, 2008	43.21	43.69	42.91	43.03
2278	AMEX	XLU	Mon, Jan 14, 2008	43.82	43.87	43.27	43.49
2277	AMEX	XLU	Fri, Jan 11, 2008	43.06	43.71	43.06	43.43
2276	AMEX	XLU	Thu, Jan 10, 2008	43.64	43.99	43.22	43.44
2275	AMEX	XLU	Wed, Jan 9, 2008	43.58	43.85	43.19	43.71
2274	AMEX	XLU	Tue, Jan 8, 2008	43.28	44.11	43.24	43.24
2273	AMEX	XLU	Mon, Jan 7, 2008	42.60	43.35	42.40	43.23
2272	AMEX	XLU	Fri, Jan 4, 2008	42.10	42.62	41.86	42.35
2271	AMEX	XLU	Thu, Jan 3, 2008	41.97	42.58	41.97	42.03
2270	AMEX	XLU	Wed, Jan 2, 2008	42.15	42.74	41.90	42.09
2269	AMEX	XLU	Mon, Dec 31, 2007	42.99	42.99	42.31	42.33
2268	AMEX	XLU	Fri, Dec 28, 2007	43.11	43.11	42.65	42.92
2267	AMEX	XLU	Thu, Dec 27, 2007	43.15	43.20	42.57	42.61
2266	AMEX	XLU	Wed, Dec 26, 2007	43.31	43.31	42.90	42.99
2265	AMEX	XLU	Mon, Dec 24, 2007	43.18	43.21	42.99	43.21
2264	AMEX	XLU	Fri, Dec 21, 2007	43.36	43.40	42.99	43.00
2263	AMEX	XLU	Thu, Dec 20, 2007	43.06	43.50	42.84	43.24
2262	AMEX	XLU	Wed, Dec 19, 2007	43.20	43.63	43.00	43.05
2261	AMEX	XLU	Tue, Dec 18, 2007	43.17	43.47	42.90	43.16
2260	AMEX	XLU	Mon, Dec 17, 2007	43.02	43.27	42.61	42.78
2259	AMEX	XLU	Fri, Dec 14, 2007	43.87	43.92	43.18	43.18
2258	AMEX	XLU	Thu, Dec 13, 2007	43.01	44.00	43.01	44.00
2257	AMEX	XLU	Wed, Dec 12, 2007	43.59	44.24	43.05	43.36
2256	AMEX	XLU	Tue, Dec 11, 2007	44.66	44.66	43.34	43.35
2255	AMEX	XLU	Mon, Dec 10, 2007	44.40	44.49	44.20	44.38
2254	AMEX	XLU	Fri, Dec 7, 2007	44.36	44.47	43.90	44.18
2253	AMEX	XLU	Thu, Dec 6, 2007	44.40	44.46	43.77	43.95
2252	AMEX	XLU	Wed, Dec 5, 2007	43.90	44.24	43.60	44.21
2251	AMEX	XLU	Tue, Dec 4, 2007	43.24	43.77	42.82	43.46
2250	AMEX	XLU	Mon, Dec 3, 2007	43.44	43.66	42.73	43.15
2249	AMEX	XLU	Fri, Nov 30, 2007	42.63	42.88	42.59	42.73
2248	AMEX	XLU	Thu, Nov 29, 2007	42.54	42.75	42.30	42.45
2247	AMEX	XLU	Wed, Nov 28, 2007	42.21	42.74	42.02	42.74
2246	AMEX	XLU	Tue, Nov 27, 2007	42.40	42.40	41.67	42.01
2245	AMEX	XLU	Mon, Nov 26, 2007	41.77	42.65	41.75	41.85
2244	AMEX	XLU	Fri, Nov 23, 2007	42.01	42.49	41.63	41.92
2243	AMEX	XLU	Wed, Nov 21, 2007	42.34	42.53	41.94	41.96
2242	AMEX	XLU	Tue, Nov 20, 2007	42.00	42.57	41.95	42.31
2241	AMEX	XLU	Mon, Nov 19, 2007	41.68	41.99	41.53	41.80
2240	AMEX	XLU	Fri, Nov 16, 2007	42.00	42.01	41.21	41.68
2239	AMEX	XLU	Thu, Nov 15, 2007	40.92	41.89	40.92	41.67
2238	AMEX	XLU	Wed, Nov 14, 2007	41.62	41.88	41.30	41.30
2237	AMEX	XLU	Tue, Nov 13, 2007	41.77	41.77	40.87	41.55
2236	AMEX	XLU	Mon, Nov 12, 2007	42.26	42.30	41.20	41.20
2235	AMEX	XLU	Fri, Nov 9, 2007	42.09	42.41	41.77	41.93
2234	AMEX	XLU	Thu, Nov 8, 2007	41.46	42.34	41.19	42.26
2233	AMEX	XLU	Wed, Nov 7, 2007	41.87	42.28	41.42	41.45
2232	AMEX	XLU	Tue, Nov 6, 2007	42.90	42.90	41.84	42.42
2231	AMEX	XLU	Mon, Nov 5, 2007	41.81	42.62	41.72	42.38
2230	AMEX	XLU	Fri, Nov 2, 2007	42.22	42.22	41.52	41.92
2229	AMEX	XLU	Thu, Nov 1, 2007	41.91	42.52	41.58	41.58
2228	AMEX	XLU	Wed, Oct 31, 2007	42.50	42.66	42.00	42.45
2227	AMEX	XLU	Tue, Oct 30, 2007	42.11	42.25	41.69	41.96
2226	AMEX	XLU	Mon, Oct 29, 2007	41.79	42.09	41.71	41.91
2225	AMEX	XLU	Fri, Oct 26, 2007	40.04	41.66	40.04	41.54
2224	AMEX	XLU	Thu, Oct 25, 2007	40.23	41.08	40.16	40.98
2223	AMEX	XLU	Wed, Oct 24, 2007	39.88	40.26	39.64	40.00
2222	AMEX	XLU	Tue, Oct 23, 2007	40.17	40.37	39.82	40.04
2221	AMEX	XLU	Mon, Oct 22, 2007	39.55	40.15	39.33	40.02
2220	AMEX	XLU	Fri, Oct 19, 2007	40.56	40.64	39.62	39.74
2219	AMEX	XLU	Thu, Oct 18, 2007	40.63	40.95	40.62	40.64
2218	AMEX	XLU	Wed, Oct 17, 2007	41.09	41.26	40.50	41.00
2217	AMEX	XLU	Tue, Oct 16, 2007	40.94	41.16	40.75	40.89
2216	AMEX	XLU	Mon, Oct 15, 2007	41.31	41.51	40.69	40.99
2215	AMEX	XLU	Fri, Oct 12, 2007	41.45	41.67	41.29	41.29
2214	AMEX	XLU	Thu, Oct 11, 2007	41.36	41.63	41.05	41.40
2213	AMEX	XLU	Wed, Oct 10, 2007	41.29	41.36	40.98	40.98
2212	AMEX	XLU	Tue, Oct 9, 2007	40.98	41.49	40.87	41.29
2211	AMEX	XLU	Mon, Oct 8, 2007	41.06	41.17	40.75	40.84
2210	AMEX	XLU	Fri, Oct 5, 2007	40.58	41.16	40.58	40.90
2209	AMEX	XLU	Thu, Oct 4, 2007	40.36	40.79	40.36	40.58
2208	AMEX	XLU	Wed, Oct 3, 2007	40.28	40.49	40.25	40.36
2207	AMEX	XLU	Tue, Oct 2, 2007	40.20	40.60	40.20	40.49
2206	AMEX	XLU	Mon, Oct 1, 2007	40.09	40.53	39.91	40.34
2205	AMEX	XLU	Fri, Sep 28, 2007	40.46	40.55	39.80	39.80
2204	AMEX	XLU	Thu, Sep 27, 2007	40.74	40.86	40.33	40.43
2203	AMEX	XLU	Wed, Sep 26, 2007	40.69	40.96	40.57	40.72
2202	AMEX	XLU	Tue, Sep 25, 2007	40.38	40.80	40.32	40.52
2201	AMEX	XLU	Mon, Sep 24, 2007	40.42	40.82	40.41	40.47
2200	AMEX	XLU	Fri, Sep 21, 2007	40.50	40.79	40.32	40.32
2199	AMEX	XLU	Thu, Sep 20, 2007	41.05	41.07	40.54	40.54
2198	AMEX	XLU	Wed, Sep 19, 2007	40.56	41.15	40.51	41.10
2197	AMEX	XLU	Tue, Sep 18, 2007	39.55	40.65	39.25	40.65
2196	AMEX	XLU	Mon, Sep 17, 2007	39.88	39.88	39.47	39.73
2195	AMEX	XLU	Fri, Sep 14, 2007	39.61	39.98	39.56	39.70
2194	AMEX	XLU	Thu, Sep 13, 2007	39.85	39.95	39.63	39.71
2193	AMEX	XLU	Wed, Sep 12, 2007	39.41	39.79	39.31	39.63
2192	AMEX	XLU	Tue, Sep 11, 2007	39.15	39.49	39.01	39.30
2191	AMEX	XLU	Mon, Sep 10, 2007	39.13	39.25	38.72	39.04
2190	AMEX	XLU	Fri, Sep 7, 2007	39.20	39.37	38.78	39.01
2189	AMEX	XLU	Thu, Sep 6, 2007	39.08	39.60	39.01	39.30
2188	AMEX	XLU	Wed, Sep 5, 2007	39.22	39.27	38.82	39.25
2187	AMEX	XLU	Tue, Sep 4, 2007	38.77	39.67	38.70	39.35
2186	AMEX	XLU	Fri, Aug 31, 2007	38.78	39.07	38.45	38.60
2185	AMEX	XLU	Thu, Aug 30, 2007	38.51	38.99	38.35	38.68
2184	AMEX	XLU	Wed, Aug 29, 2007	38.14	39.10	38.14	38.75
2183	AMEX	XLU	Tue, Aug 28, 2007	38.35	38.61	37.98	38.00
2182	AMEX	XLU	Mon, Aug 27, 2007	39.72	39.72	38.42	38.60
2181	AMEX	XLU	Fri, Aug 24, 2007	39.63	39.79	39.18	39.61
2180	AMEX	XLU	Thu, Aug 23, 2007	39.46	39.77	39.20	39.37
2179	AMEX	XLU	Wed, Aug 22, 2007	39.34	39.42	38.92	39.25
2178	AMEX	XLU	Tue, Aug 21, 2007	38.63	39.24	38.56	38.80
2177	AMEX	XLU	Mon, Aug 20, 2007	38.89	39.02	38.21	38.84
2176	AMEX	XLU	Fri, Aug 17, 2007	38.95	39.63	37.73	38.63
2175	AMEX	XLU	Thu, Aug 16, 2007	37.53	38.30	36.69	38.30
2174	AMEX	XLU	Wed, Aug 15, 2007	38.46	39.09	37.83	38.03
2173	AMEX	XLU	Tue, Aug 14, 2007	39.14	39.30	38.35	38.55
2172	AMEX	XLU	Mon, Aug 13, 2007	39.33	39.70	39.15	39.21
2171	AMEX	XLU	Fri, Aug 10, 2007	39.34	39.98	38.77	39.01
2170	AMEX	XLU	Thu, Aug 9, 2007	39.92	40.39	39.35	39.70
2169	AMEX	XLU	Wed, Aug 8, 2007	40.16	40.76	39.85	40.43
2168	AMEX	XLU	Tue, Aug 7, 2007	39.04	40.30	38.78	39.85
2167	AMEX	XLU	Mon, Aug 6, 2007	37.98	39.23	37.45	39.14
2166	AMEX	XLU	Fri, Aug 3, 2007	39.17	39.52	37.73	37.95
2165	AMEX	XLU	Thu, Aug 2, 2007	38.79	39.46	38.79	39.28
2164	AMEX	XLU	Wed, Aug 1, 2007	37.89	39.10	37.89	38.86
2163	AMEX	XLU	Tue, Jul 31, 2007	38.47	38.79	37.70	38.00
2162	AMEX	XLU	Mon, Jul 30, 2007	37.70	38.22	37.37	38.07
2161	AMEX	XLU	Fri, Jul 27, 2007	38.53	38.63	37.55	37.55
2160	AMEX	XLU	Thu, Jul 26, 2007	39.11	39.29	37.91	38.70
2159	AMEX	XLU	Wed, Jul 25, 2007	39.53	39.95	38.86	39.60
2158	AMEX	XLU	Tue, Jul 24, 2007	40.81	40.83	39.34	39.52
2157	AMEX	XLU	Mon, Jul 23, 2007	40.87	41.11	40.67	40.74
2156	AMEX	XLU	Fri, Jul 20, 2007	41.12	41.75	40.47	40.70
2155	AMEX	XLU	Thu, Jul 19, 2007	40.69	41.33	40.53	41.15
2154	AMEX	XLU	Wed, Jul 18, 2007	40.01	40.54	39.99	40.50
2153	AMEX	XLU	Tue, Jul 17, 2007	40.15	40.46	40.11	40.20
2152	AMEX	XLU	Mon, Jul 16, 2007	40.72	40.81	40.15	40.16
2151	AMEX	XLU	Fri, Jul 13, 2007	40.21	40.92	40.18	40.75
2150	AMEX	XLU	Thu, Jul 12, 2007	39.73	40.30	39.73	40.15
2149	AMEX	XLU	Wed, Jul 11, 2007	39.44	39.65	39.37	39.65
2148	AMEX	XLU	Tue, Jul 10, 2007	39.83	39.98	39.37	39.55
2147	AMEX	XLU	Mon, Jul 9, 2007	39.91	40.12	39.90	39.92
2146	AMEX	XLU	Fri, Jul 6, 2007	40.05	40.08	39.47	39.86
2145	AMEX	XLU	Thu, Jul 5, 2007	40.03	40.43	39.54	40.07
2144	AMEX	XLU	Tue, Jul 3, 2007	40.31	40.54	39.94	40.15
2143	AMEX	XLU	Mon, Jul 2, 2007	39.88	43.15	39.61	40.15
2142	AMEX	XLU	Fri, Jun 29, 2007	39.35	39.77	39.05	39.58
2141	AMEX	XLU	Thu, Jun 28, 2007	39.41	39.90	39.25	39.27
2140	AMEX	XLU	Wed, Jun 27, 2007	38.49	39.42	38.40	39.28
2139	AMEX	XLU	Tue, Jun 26, 2007	39.06	39.99	38.69	38.71
2138	AMEX	XLU	Mon, Jun 25, 2007	38.88	40.30	38.70	38.92
2137	AMEX	XLU	Fri, Jun 22, 2007	39.22	39.49	38.68	38.71
2136	AMEX	XLU	Thu, Jun 21, 2007	39.11	39.63	38.95	39.46
2135	AMEX	XLU	Wed, Jun 20, 2007	40.26	40.41	39.07	39.21
2134	AMEX	XLU	Tue, Jun 19, 2007	40.04	40.27	39.84	40.26
2133	AMEX	XLU	Mon, Jun 18, 2007	40.50	40.55	40.00	40.00
2132	AMEX	XLU	Fri, Jun 15, 2007	40.35	40.65	40.25	40.44
2131	AMEX	XLU	Thu, Jun 14, 2007	39.93	40.41	39.93	40.18
2130	AMEX	XLU	Wed, Jun 13, 2007	39.52	40.03	39.45	39.93
2129	AMEX	XLU	Tue, Jun 12, 2007	39.50	39.77	39.15	39.15
2128	AMEX	XLU	Mon, Jun 11, 2007	39.28	40.03	39.21	39.80
2127	AMEX	XLU	Fri, Jun 8, 2007	39.07	39.56	38.85	39.28
2126	AMEX	XLU	Thu, Jun 7, 2007	40.10	40.15	38.95	39.00
2125	AMEX	XLU	Wed, Jun 6, 2007	40.62	40.70	40.12	40.25
2124	AMEX	XLU	Tue, Jun 5, 2007	41.20	41.41	40.70	40.90
2123	AMEX	XLU	Mon, Jun 4, 2007	41.43	41.58	41.11	41.45
2122	AMEX	XLU	Fri, Jun 1, 2007	41.90	42.01	41.47	41.61
2121	AMEX	XLU	Thu, May 31, 2007	41.76	41.95	41.60	41.84
2120	AMEX	XLU	Wed, May 30, 2007	41.03	41.73	40.95	41.73
2119	AMEX	XLU	Tue, May 29, 2007	40.87	41.52	40.87	41.22
2118	AMEX	XLU	Fri, May 25, 2007	41.12	41.35	40.59	41.10
2117	AMEX	XLU	Thu, May 24, 2007	42.02	42.19	40.96	41.08
2116	AMEX	XLU	Wed, May 23, 2007	42.87	42.87	42.02	42.02
2115	AMEX	XLU	Tue, May 22, 2007	42.95	43.10	42.65	42.69
2114	AMEX	XLU	Mon, May 21, 2007	42.82	42.89	42.71	42.77
2113	AMEX	XLU	Fri, May 18, 2007	42.61	42.83	42.59	42.83
2112	AMEX	XLU	Thu, May 17, 2007	42.71	42.75	42.49	42.60
2111	AMEX	XLU	Wed, May 16, 2007	42.69	42.87	42.59	42.70
2110	AMEX	XLU	Tue, May 15, 2007	42.58	43.02	42.53	42.60
2109	AMEX	XLU	Mon, May 14, 2007	42.34	42.56	42.34	42.37
2108	AMEX	XLU	Fri, May 11, 2007	42.06	42.31	42.00	42.20
2107	AMEX	XLU	Thu, May 10, 2007	42.36	42.42	41.94	42.00
2106	AMEX	XLU	Wed, May 9, 2007	42.31	42.48	42.22	42.43
2105	AMEX	XLU	Tue, May 8, 2007	42.49	42.49	42.18	42.40
2104	AMEX	XLU	Mon, May 7, 2007	42.20	42.59	42.16	42.59
2103	AMEX	XLU	Fri, May 4, 2007	42.35	42.35	42.04	42.09
2102	AMEX	XLU	Thu, May 3, 2007	42.36	42.36	41.98	42.17
2101	AMEX	XLU	Wed, May 2, 2007	42.08	42.26	41.96	42.22
2100	AMEX	XLU	Tue, May 1, 2007	41.64	42.03	41.45	41.99
2099	AMEX	XLU	Mon, Apr 30, 2007	42.03	42.10	41.50	41.65
2098	AMEX	XLU	Fri, Apr 27, 2007	42.05	42.05	41.75	41.81
2097	AMEX	XLU	Thu, Apr 26, 2007	42.35	42.54	42.11	42.16
2096	AMEX	XLU	Wed, Apr 25, 2007	42.21	42.46	42.20	42.30
2095	AMEX	XLU	Tue, Apr 24, 2007	41.93	42.18	41.77	42.18
2094	AMEX	XLU	Mon, Apr 23, 2007	41.52	41.97	41.52	41.88
2093	AMEX	XLU	Fri, Apr 20, 2007	41.47	41.62	41.26	41.57
2092	AMEX	XLU	Thu, Apr 19, 2007	41.28	41.36	41.06	41.25
2091	AMEX	XLU	Wed, Apr 18, 2007	41.15	41.45	41.09	41.45
2090	AMEX	XLU	Tue, Apr 17, 2007	41.00	41.29	40.85	41.15
2089	AMEX	XLU	Mon, Apr 16, 2007	40.73	40.96	40.68	40.96
2088	AMEX	XLU	Fri, Apr 13, 2007	40.73	40.79	40.53	40.72
2087	AMEX	XLU	Thu, Apr 12, 2007	40.95	40.95	40.49	40.73
2086	AMEX	XLU	Wed, Apr 11, 2007	41.05	41.18	40.85	40.91
2085	AMEX	XLU	Tue, Apr 10, 2007	41.00	41.11	40.90	41.01
2084	AMEX	XLU	Mon, Apr 9, 2007	40.95	41.01	40.78	41.00
2083	AMEX	XLU	Thu, Apr 5, 2007	40.63	40.74	40.44	40.70
2082	AMEX	XLU	Wed, Apr 4, 2007	40.75	40.81	40.45	40.52
2081	AMEX	XLU	Tue, Apr 3, 2007	40.70	40.90	40.50	40.70
2080	AMEX	XLU	Mon, Apr 2, 2007	39.81	40.66	39.80	40.65
2079	AMEX	XLU	Fri, Mar 30, 2007	40.25	40.29	39.36	39.70
2078	AMEX	XLU	Thu, Mar 29, 2007	40.13	40.25	39.85	40.11
2077	AMEX	XLU	Wed, Mar 28, 2007	39.79	40.27	39.79	39.88
2076	AMEX	XLU	Tue, Mar 27, 2007	40.06	40.09	39.77	39.96
2075	AMEX	XLU	Mon, Mar 26, 2007	39.94	40.08	39.62	40.02
2074	AMEX	XLU	Fri, Mar 23, 2007	39.70	39.86	39.50	39.85
2073	AMEX	XLU	Thu, Mar 22, 2007	39.79	39.84	39.45	39.66
2072	AMEX	XLU	Wed, Mar 21, 2007	39.37	39.80	39.00	39.70
2071	AMEX	XLU	Tue, Mar 20, 2007	38.60	39.26	38.53	39.24
2070	AMEX	XLU	Mon, Mar 19, 2007	38.65	38.76	38.38	38.68
2069	AMEX	XLU	Fri, Mar 16, 2007	38.52	38.69	38.27	38.40
2068	AMEX	XLU	Thu, Mar 15, 2007	38.32	38.83	38.12	38.74
2067	AMEX	XLU	Wed, Mar 14, 2007	38.16	38.39	37.75	38.25
2066	AMEX	XLU	Tue, Mar 13, 2007	38.57	38.76	38.01	38.06
2065	AMEX	XLU	Mon, Mar 12, 2007	38.20	38.63	38.09	38.58
2064	AMEX	XLU	Fri, Mar 9, 2007	38.27	38.39	38.03	38.20
2063	AMEX	XLU	Thu, Mar 8, 2007	38.78	38.78	38.07	38.25
2062	AMEX	XLU	Wed, Mar 7, 2007	38.10	38.32	37.97	38.05
2061	AMEX	XLU	Tue, Mar 6, 2007	37.82	38.13	37.67	38.13
2060	AMEX	XLU	Mon, Mar 5, 2007	37.91	38.21	37.47	37.57
2059	AMEX	XLU	Fri, Mar 2, 2007	38.64	38.64	38.05	38.05
2058	AMEX	XLU	Thu, Mar 1, 2007	38.22	38.86	37.87	38.65
2057	AMEX	XLU	Wed, Feb 28, 2007	38.30	38.81	38.26	38.45
2056	AMEX	XLU	Tue, Feb 27, 2007	39.45	39.59	38.00	38.15
2055	AMEX	XLU	Mon, Feb 26, 2007	39.50	40.30	39.43	39.59
2054	AMEX	XLU	Fri, Feb 23, 2007	38.25	38.70	38.18	38.67
2053	AMEX	XLU	Thu, Feb 22, 2007	38.20	38.37	38.04	38.33
2052	AMEX	XLU	Wed, Feb 21, 2007	38.28	38.31	38.04	38.18
2051	AMEX	XLU	Tue, Feb 20, 2007	38.19	38.40	38.11	38.36
2050	AMEX	XLU	Fri, Feb 16, 2007	38.11	38.24	37.99	38.17
2049	AMEX	XLU	Thu, Feb 15, 2007	38.41	38.50	38.15	38.17
2048	AMEX	XLU	Wed, Feb 14, 2007	38.11	38.58	38.11	38.40
2047	AMEX	XLU	Tue, Feb 13, 2007	37.93	38.25	37.93	38.23
2046	AMEX	XLU	Mon, Feb 12, 2007	38.11	38.14	37.90	37.99
2045	AMEX	XLU	Fri, Feb 9, 2007	37.99	38.29	37.85	38.02
2044	AMEX	XLU	Thu, Feb 8, 2007	37.65	38.05	37.65	38.01
2043	AMEX	XLU	Wed, Feb 7, 2007	37.64	37.86	37.64	37.84
2042	AMEX	XLU	Tue, Feb 6, 2007	37.46	37.82	37.46	37.79
2041	AMEX	XLU	Mon, Feb 5, 2007	37.17	37.57	37.00	37.50
2040	AMEX	XLU	Fri, Feb 2, 2007	36.91	37.10	36.60	37.08
2039	AMEX	XLU	Thu, Feb 1, 2007	36.65	36.94	36.63	36.90
2038	AMEX	XLU	Wed, Jan 31, 2007	36.34	36.67	36.25	36.62
2037	AMEX	XLU	Tue, Jan 30, 2007	36.28	36.48	36.28	36.42
2036	AMEX	XLU	Mon, Jan 29, 2007	36.25	36.37	36.21	36.31
2035	AMEX	XLU	Fri, Jan 26, 2007	36.38	36.38	36.08	36.30
2034	AMEX	XLU	Thu, Jan 25, 2007	36.37	36.50	36.23	36.25
2033	AMEX	XLU	Wed, Jan 24, 2007	36.25	36.47	36.15	36.37
2032	AMEX	XLU	Tue, Jan 23, 2007	36.04	36.25	35.87	36.20
2031	AMEX	XLU	Mon, Jan 22, 2007	36.05	36.13	35.97	36.04
2030	AMEX	XLU	Fri, Jan 19, 2007	35.86	36.10	35.70	36.05
2029	AMEX	XLU	Thu, Jan 18, 2007	36.19	36.19	35.90	36.04
2028	AMEX	XLU	Wed, Jan 17, 2007	35.99	36.06	35.85	36.06
2027	AMEX	XLU	Tue, Jan 16, 2007	35.83	36.07	35.83	35.98
2026	AMEX	XLU	Fri, Jan 12, 2007	35.98	36.25	35.72	35.87
2025	AMEX	XLU	Thu, Jan 11, 2007	36.19	36.36	36.04	36.17
2024	AMEX	XLU	Wed, Jan 10, 2007	35.99	36.20	35.95	36.13
2023	AMEX	XLU	Tue, Jan 9, 2007	35.94	36.18	35.87	36.12
2022	AMEX	XLU	Mon, Jan 8, 2007	35.97	36.22	35.93	36.09
2021	AMEX	XLU	Fri, Jan 5, 2007	36.67	36.67	35.99	36.11
2020	AMEX	XLU	Thu, Jan 4, 2007	36.86	36.94	36.66	36.77
2019	AMEX	XLU	Wed, Jan 3, 2007	36.41	37.10	36.41	36.82
2018	AMEX	XLU	Fri, Dec 29, 2006	36.81	36.81	36.60	36.72
2017	AMEX	XLU	Thu, Dec 28, 2006	37.10	37.10	36.73	36.73
2016	AMEX	XLU	Wed, Dec 27, 2006	36.89	37.01	36.82	36.95
2015	AMEX	XLU	Tue, Dec 26, 2006	36.56	36.82	36.50	36.75
2014	AMEX	XLU	Fri, Dec 22, 2006	36.60	36.73	36.48	36.57
2013	AMEX	XLU	Thu, Dec 21, 2006	36.75	36.84	36.53	36.70
2012	AMEX	XLU	Wed, Dec 20, 2006	36.87	36.95	36.71	36.72
2011	AMEX	XLU	Tue, Dec 19, 2006	36.56	36.94	36.48	36.84
2010	AMEX	XLU	Mon, Dec 18, 2006	36.94	37.00	36.62	36.68
2009	AMEX	XLU	Fri, Dec 15, 2006	37.10	37.17	36.86	36.94
2008	AMEX	XLU	Thu, Dec 14, 2006	37.13	37.44	37.13	37.31
2007	AMEX	XLU	Wed, Dec 13, 2006	37.19	37.28	37.04	37.25
2006	AMEX	XLU	Tue, Dec 12, 2006	37.04	37.14	36.88	37.11
2005	AMEX	XLU	Mon, Dec 11, 2006	36.81	36.97	36.77	36.97
2004	AMEX	XLU	Fri, Dec 8, 2006	36.82	36.94	36.62	36.77
2003	AMEX	XLU	Thu, Dec 7, 2006	36.99	37.15	36.79	36.88
2002	AMEX	XLU	Wed, Dec 6, 2006	37.23	37.25	36.91	36.92
2001	AMEX	XLU	Tue, Dec 5, 2006	37.16	37.39	37.05	37.10
2000	AMEX	XLU	Mon, Dec 4, 2006	36.88	37.18	36.73	37.01
1999	AMEX	XLU	Fri, Dec 1, 2006	36.74	36.86	36.56	36.72
1998	AMEX	XLU	Thu, Nov 30, 2006	36.55	36.74	36.42	36.74
1997	AMEX	XLU	Wed, Nov 29, 2006	36.22	36.56	36.12	36.51
1996	AMEX	XLU	Tue, Nov 28, 2006	35.82	36.14	35.64	36.06
1995	AMEX	XLU	Mon, Nov 27, 2006	36.15	36.18	35.75	35.80
1994	AMEX	XLU	Fri, Nov 24, 2006	36.15	36.20	36.04	36.20
1993	AMEX	XLU	Wed, Nov 22, 2006	35.93	36.15	35.93	36.06
1992	AMEX	XLU	Tue, Nov 21, 2006	35.95	36.03	35.87	35.98
1991	AMEX	XLU	Mon, Nov 20, 2006	36.05	36.09	35.92	35.92
1990	AMEX	XLU	Fri, Nov 17, 2006	36.27	36.28	35.88	36.04
1989	AMEX	XLU	Thu, Nov 16, 2006	35.96	36.18	35.92	36.00
1988	AMEX	XLU	Wed, Nov 15, 2006	36.00	36.00	35.84	35.87
1987	AMEX	XLU	Tue, Nov 14, 2006	35.96	36.07	35.80	35.99
1986	AMEX	XLU	Mon, Nov 13, 2006	35.98	36.04	35.86	35.90
1985	AMEX	XLU	Fri, Nov 10, 2006	35.66	35.93	35.66	35.91
1984	AMEX	XLU	Thu, Nov 9, 2006	35.62	35.80	35.40	35.64
1983	AMEX	XLU	Wed, Nov 8, 2006	35.27	35.80	35.24	35.65
1982	AMEX	XLU	Tue, Nov 7, 2006	35.43	35.69	35.26	35.30
1981	AMEX	XLU	Mon, Nov 6, 2006	35.60	35.60	35.21	35.42
1980	AMEX	XLU	Fri, Nov 3, 2006	35.99	35.99	35.43	35.58
1979	AMEX	XLU	Thu, Nov 2, 2006	35.86	36.04	35.69	35.84
1978	AMEX	XLU	Wed, Nov 1, 2006	35.94	36.13	35.85	36.01
1977	AMEX	XLU	Tue, Oct 31, 2006	35.75	35.89	35.66	35.79
1976	AMEX	XLU	Mon, Oct 30, 2006	35.74	35.87	35.65	35.75
1975	AMEX	XLU	Fri, Oct 27, 2006	35.80	35.90	35.68	35.77
1974	AMEX	XLU	Thu, Oct 26, 2006	36.15	36.15	35.83	35.90
1973	AMEX	XLU	Wed, Oct 25, 2006	35.61	36.16	35.61	36.06
1972	AMEX	XLU	Tue, Oct 24, 2006	35.69	35.74	35.52	35.68
1971	AMEX	XLU	Mon, Oct 23, 2006	35.60	35.78	35.32	35.65
1970	AMEX	XLU	Fri, Oct 20, 2006	35.64	35.66	35.37	35.61
1969	AMEX	XLU	Thu, Oct 19, 2006	35.33	35.49	35.20	35.39
1968	AMEX	XLU	Wed, Oct 18, 2006	35.42	35.42	34.93	35.25
1967	AMEX	XLU	Tue, Oct 17, 2006	34.71	34.98	34.47	34.87
1966	AMEX	XLU	Mon, Oct 16, 2006	34.45	34.72	34.45	34.72
1965	AMEX	XLU	Fri, Oct 13, 2006	34.46	34.58	34.36	34.55
1964	AMEX	XLU	Thu, Oct 12, 2006	34.60	34.60	34.37	34.51
1963	AMEX	XLU	Wed, Oct 11, 2006	34.39	34.57	34.31	34.52
1962	AMEX	XLU	Tue, Oct 10, 2006	34.22	34.44	34.08	34.44
1961	AMEX	XLU	Mon, Oct 9, 2006	34.18	34.28	34.02	34.19
1960	AMEX	XLU	Fri, Oct 6, 2006	34.27	34.36	34.07	34.22
1959	AMEX	XLU	Thu, Oct 5, 2006	34.46	34.93	34.32	34.41
1958	AMEX	XLU	Wed, Oct 4, 2006	34.46	34.52	34.27	34.52
1957	AMEX	XLU	Tue, Oct 3, 2006	34.12	34.50	33.93	34.38
1956	AMEX	XLU	Mon, Oct 2, 2006	34.19	34.43	34.01	34.24
1955	AMEX	XLU	Fri, Sep 29, 2006	34.49	34.49	33.94	33.99
1954	AMEX	XLU	Thu, Sep 28, 2006	34.55	34.59	34.20	34.33
1953	AMEX	XLU	Wed, Sep 27, 2006	33.90	34.46	33.90	34.44
1952	AMEX	XLU	Tue, Sep 26, 2006	33.75	34.92	32.36	33.97
1951	AMEX	XLU	Mon, Sep 25, 2006	33.55	34.14	33.55	34.02
1950	AMEX	XLU	Fri, Sep 22, 2006	33.59	33.62	33.49	33.55
1949	AMEX	XLU	Thu, Sep 21, 2006	33.58	33.68	33.44	33.59
1948	AMEX	XLU	Wed, Sep 20, 2006	33.64	33.81	33.62	33.64
1947	AMEX	XLU	Tue, Sep 19, 2006	33.57	33.78	33.56	33.69
1946	AMEX	XLU	Mon, Sep 18, 2006	33.62	33.79	33.47	33.62
1945	AMEX	XLU	Fri, Sep 15, 2006	33.85	33.85	33.67	33.72
1944	AMEX	XLU	Thu, Sep 14, 2006	33.98	34.31	33.85	33.98
1943	AMEX	XLU	Wed, Sep 13, 2006	34.00	34.13	33.73	34.12
1942	AMEX	XLU	Tue, Sep 12, 2006	34.16	34.55	33.90	34.05
1941	AMEX	XLU	Mon, Sep 11, 2006	34.23	34.40	34.15	34.23
1940	AMEX	XLU	Fri, Sep 8, 2006	34.28	34.44	34.28	34.35
1939	AMEX	XLU	Thu, Sep 7, 2006	34.10	34.38	34.10	34.35
1938	AMEX	XLU	Wed, Sep 6, 2006	34.30	34.47	34.16	34.30
1937	AMEX	XLU	Tue, Sep 5, 2006	34.80	34.87	34.34	34.43
1936	AMEX	XLU	Fri, Sep 1, 2006	34.92	34.92	34.73	34.80
1935	AMEX	XLU	Thu, Aug 31, 2006	34.43	34.87	34.43	34.77
1934	AMEX	XLU	Wed, Aug 30, 2006	34.74	34.74	34.40	34.42
1933	AMEX	XLU	Tue, Aug 29, 2006	34.67	34.70	34.42	34.60
1932	AMEX	XLU	Mon, Aug 28, 2006	34.39	34.66	34.27	34.57
1931	AMEX	XLU	Fri, Aug 25, 2006	34.30	34.43	34.25	34.31
1930	AMEX	XLU	Thu, Aug 24, 2006	34.39	34.39	34.17	34.31
1929	AMEX	XLU	Wed, Aug 23, 2006	34.70	34.70	34.14	34.17
1928	AMEX	XLU	Tue, Aug 22, 2006	34.32	34.59	34.32	34.53
1927	AMEX	XLU	Mon, Aug 21, 2006	34.27	34.50	34.26	34.41
1926	AMEX	XLU	Fri, Aug 18, 2006	33.88	34.35	33.88	34.34
1925	AMEX	XLU	Thu, Aug 17, 2006	34.00	34.00	33.68	33.96
1924	AMEX	XLU	Wed, Aug 16, 2006	34.46	34.48	33.97	34.00
1923	AMEX	XLU	Tue, Aug 15, 2006	34.18	34.41	34.18	34.32
1922	AMEX	XLU	Mon, Aug 14, 2006	34.00	34.21	34.00	34.10
1921	AMEX	XLU	Fri, Aug 11, 2006	33.99	34.01	33.82	33.87
1920	AMEX	XLU	Thu, Aug 10, 2006	34.04	34.06	33.82	33.95
1919	AMEX	XLU	Wed, Aug 9, 2006	34.02	34.25	33.97	34.00
1918	AMEX	XLU	Tue, Aug 8, 2006	33.68	34.13	33.68	33.99
1917	AMEX	XLU	Mon, Aug 7, 2006	34.09	34.24	33.66	33.67
1916	AMEX	XLU	Fri, Aug 4, 2006	34.39	34.42	33.97	34.07
1915	AMEX	XLU	Thu, Aug 3, 2006	34.20	34.29	33.96	34.06
1914	AMEX	XLU	Wed, Aug 2, 2006	34.28	34.39	34.15	34.23
1913	AMEX	XLU	Tue, Aug 1, 2006	33.84	34.26	33.72	34.26
1912	AMEX	XLU	Mon, Jul 31, 2006	34.01	34.13	33.81	33.84
1911	AMEX	XLU	Fri, Jul 28, 2006	33.81	34.22	33.76	33.99
1910	AMEX	XLU	Thu, Jul 27, 2006	34.28	34.28	33.76	33.76
1909	AMEX	XLU	Wed, Jul 26, 2006	33.99	34.11	33.85	34.03
1908	AMEX	XLU	Tue, Jul 25, 2006	33.84	34.00	33.72	33.91
1907	AMEX	XLU	Mon, Jul 24, 2006	33.71	33.82	33.55	33.77
1906	AMEX	XLU	Fri, Jul 21, 2006	33.32	33.66	33.32	33.46
1905	AMEX	XLU	Thu, Jul 20, 2006	33.30	33.56	33.23	33.38
1904	AMEX	XLU	Wed, Jul 19, 2006	32.94	33.33	32.91	33.30
1903	AMEX	XLU	Tue, Jul 18, 2006	32.75	32.85	32.67	32.80
1902	AMEX	XLU	Mon, Jul 17, 2006	32.57	32.86	32.57	32.75
1901	AMEX	XLU	Fri, Jul 14, 2006	32.79	32.79	32.35	32.66
1900	AMEX	XLU	Thu, Jul 13, 2006	32.55	32.95	32.50	32.66
1899	AMEX	XLU	Wed, Jul 12, 2006	32.93	33.00	32.67	32.78
1898	AMEX	XLU	Tue, Jul 11, 2006	32.74	32.97	32.70	32.94
1897	AMEX	XLU	Mon, Jul 10, 2006	32.53	32.79	32.53	32.69
1896	AMEX	XLU	Fri, Jul 7, 2006	32.31	32.65	32.26	32.51
1895	AMEX	XLU	Thu, Jul 6, 2006	32.53	32.57	32.15	32.26
1894	AMEX	XLU	Wed, Jul 5, 2006	32.40	32.65	32.36	32.43
1893	AMEX	XLU	Mon, Jul 3, 2006	32.40	32.65	32.26	32.65
1892	AMEX	XLU	Fri, Jun 30, 2006	32.17	32.42	32.15	32.29
1891	AMEX	XLU	Thu, Jun 29, 2006	31.81	32.24	31.81	32.17
1890	AMEX	XLU	Wed, Jun 28, 2006	31.64	31.87	31.64	31.76
1889	AMEX	XLU	Tue, Jun 27, 2006	31.83	32.06	31.57	31.67
1888	AMEX	XLU	Mon, Jun 26, 2006	31.60	31.82	31.60	31.79
1887	AMEX	XLU	Fri, Jun 23, 2006	31.37	31.95	31.37	31.66
1886	AMEX	XLU	Thu, Jun 22, 2006	31.61	31.71	31.33	31.61
1885	AMEX	XLU	Wed, Jun 21, 2006	31.85	31.91	31.61	31.72
1884	AMEX	XLU	Tue, Jun 20, 2006	31.70	31.92	31.57	31.75
1883	AMEX	XLU	Mon, Jun 19, 2006	32.08	32.35	31.53	31.67
1882	AMEX	XLU	Fri, Jun 16, 2006	32.05	32.30	31.95	32.11
1881	AMEX	XLU	Thu, Jun 15, 2006	32.15	32.49	31.95	32.40
1880	AMEX	XLU	Wed, Jun 14, 2006	32.15	32.20	31.68	31.91
1879	AMEX	XLU	Tue, Jun 13, 2006	32.55	32.63	32.07	32.15
1878	AMEX	XLU	Mon, Jun 12, 2006	32.63	32.77	32.43	32.54
1877	AMEX	XLU	Fri, Jun 9, 2006	32.45	32.60	32.13	32.47
1876	AMEX	XLU	Thu, Jun 8, 2006	32.15	32.32	31.94	32.20
1875	AMEX	XLU	Wed, Jun 7, 2006	32.25	32.42	32.06	32.09
1874	AMEX	XLU	Tue, Jun 6, 2006	32.10	32.39	31.85	32.21
1873	AMEX	XLU	Mon, Jun 5, 2006	32.55	32.60	32.15	32.15
1872	AMEX	XLU	Fri, Jun 2, 2006	32.34	32.56	32.08	32.50
1871	AMEX	XLU	Thu, Jun 1, 2006	31.71	32.18	31.57	32.15
1870	AMEX	XLU	Wed, May 31, 2006	31.50	32.05	31.50	31.83
1869	AMEX	XLU	Tue, May 30, 2006	31.60	31.69	31.31	31.31
1868	AMEX	XLU	Fri, May 26, 2006	31.35	31.66	31.31	31.63
1867	AMEX	XLU	Thu, May 25, 2006	31.20	31.33	31.01	31.29
1866	AMEX	XLU	Wed, May 24, 2006	30.83	31.13	30.55	31.00
1865	AMEX	XLU	Tue, May 23, 2006	31.37	31.53	30.88	30.89
1864	AMEX	XLU	Mon, May 22, 2006	31.01	31.54	30.94	31.33
1863	AMEX	XLU	Fri, May 19, 2006	30.90	31.35	30.84	31.09
1862	AMEX	XLU	Thu, May 18, 2006	30.75	31.08	30.69	30.83
1861	AMEX	XLU	Wed, May 17, 2006	31.07	31.27	30.71	30.84
1860	AMEX	XLU	Tue, May 16, 2006	31.51	31.55	31.29	31.32
1859	AMEX	XLU	Mon, May 15, 2006	31.11	31.58	31.00	31.46
1858	AMEX	XLU	Fri, May 12, 2006	31.45	31.63	31.23	31.26
1857	AMEX	XLU	Thu, May 11, 2006	31.91	31.91	31.44	31.61
1856	AMEX	XLU	Wed, May 10, 2006	31.66	31.91	31.51	31.91
1855	AMEX	XLU	Tue, May 9, 2006	31.95	31.98	31.61	31.66
1854	AMEX	XLU	Mon, May 8, 2006	32.19	32.19	31.84	31.93
1853	AMEX	XLU	Fri, May 5, 2006	31.65	32.18	31.61	32.18
1852	AMEX	XLU	Thu, May 4, 2006	31.40	31.53	31.30	31.47
1851	AMEX	XLU	Wed, May 3, 2006	31.40	31.51	31.26	31.43
1850	AMEX	XLU	Tue, May 2, 2006	31.03	31.62	31.03	31.53
1849	AMEX	XLU	Mon, May 1, 2006	31.34	31.43	30.87	31.03
1848	AMEX	XLU	Fri, Apr 28, 2006	31.00	31.36	30.91	31.32
1847	AMEX	XLU	Thu, Apr 27, 2006	30.54	31.34	30.50	31.19
1846	AMEX	XLU	Wed, Apr 26, 2006	31.02	31.14	30.70	30.78
1845	AMEX	XLU	Tue, Apr 25, 2006	31.46	31.46	30.96	31.09
1844	AMEX	XLU	Mon, Apr 24, 2006	31.20	31.56	31.01	31.54
1843	AMEX	XLU	Fri, Apr 21, 2006	31.28	31.50	31.12	31.25
1842	AMEX	XLU	Thu, Apr 20, 2006	30.80	31.29	30.75	31.11
1841	AMEX	XLU	Wed, Apr 19, 2006	30.67	31.00	30.67	30.89
1840	AMEX	XLU	Tue, Apr 18, 2006	30.21	30.90	30.15	30.79
1839	AMEX	XLU	Mon, Apr 17, 2006	30.15	30.26	30.10	30.21
1838	AMEX	XLU	Thu, Apr 13, 2006	30.20	30.36	30.16	30.24
1837	AMEX	XLU	Wed, Apr 12, 2006	30.38	30.42	30.28	30.38
1836	AMEX	XLU	Tue, Apr 11, 2006	30.67	30.74	30.26	30.31
1835	AMEX	XLU	Mon, Apr 10, 2006	30.42	30.89	30.42	30.66
1834	AMEX	XLU	Fri, Apr 7, 2006	31.01	31.11	30.51	30.67
1833	AMEX	XLU	Thu, Apr 6, 2006	31.49	31.62	30.96	31.11
1832	AMEX	XLU	Wed, Apr 5, 2006	31.21	31.59	31.11	31.50
1831	AMEX	XLU	Tue, Apr 4, 2006	30.81	31.33	30.80	31.20
1830	AMEX	XLU	Mon, Apr 3, 2006	30.98	31.21	30.85	30.87
1829	AMEX	XLU	Fri, Mar 31, 2006	31.08	31.20	30.78	30.83
1828	AMEX	XLU	Thu, Mar 30, 2006	31.12	31.44	30.96	31.06
1827	AMEX	XLU	Wed, Mar 29, 2006	31.06	31.50	31.06	31.34
1826	AMEX	XLU	Tue, Mar 28, 2006	31.15	31.38	31.01	31.15
1825	AMEX	XLU	Mon, Mar 27, 2006	31.37	31.48	31.21	31.28
1824	AMEX	XLU	Fri, Mar 24, 2006	31.60	31.65	31.41	31.49
1823	AMEX	XLU	Thu, Mar 23, 2006	31.54	31.59	31.39	31.55
1822	AMEX	XLU	Wed, Mar 22, 2006	31.40	31.69	31.27	31.59
1821	AMEX	XLU	Tue, Mar 21, 2006	31.54	31.69	31.30	31.44
1820	AMEX	XLU	Mon, Mar 20, 2006	32.25	32.25	31.64	31.68
1819	AMEX	XLU	Fri, Mar 17, 2006	32.35	32.35	32.05	32.15
1818	AMEX	XLU	Thu, Mar 16, 2006	32.30	32.61	32.22	32.47
1817	AMEX	XLU	Wed, Mar 15, 2006	32.01	32.32	31.74	32.30
1816	AMEX	XLU	Tue, Mar 14, 2006	31.71	32.16	31.71	32.09
1815	AMEX	XLU	Mon, Mar 13, 2006	31.73	31.90	31.64	31.75
1814	AMEX	XLU	Fri, Mar 10, 2006	31.43	31.78	31.42	31.71
1813	AMEX	XLU	Thu, Mar 9, 2006	31.56	32.00	31.45	31.51
1812	AMEX	XLU	Wed, Mar 8, 2006	31.46	31.87	31.12	31.60
1811	AMEX	XLU	Tue, Mar 7, 2006	31.51	31.65	31.41	31.63
1810	AMEX	XLU	Mon, Mar 6, 2006	32.35	32.40	31.60	31.78
1809	AMEX	XLU	Fri, Mar 3, 2006	32.36	32.65	32.22	32.30
1808	AMEX	XLU	Thu, Mar 2, 2006	32.01	32.52	32.01	32.46
1807	AMEX	XLU	Wed, Mar 1, 2006	32.28	32.69	32.28	32.48
1806	AMEX	XLU	Tue, Feb 28, 2006	32.83	32.97	32.43	32.57
1805	AMEX	XLU	Mon, Feb 27, 2006	32.62	32.92	32.62	32.79
1804	AMEX	XLU	Fri, Feb 24, 2006	33.38	33.38	32.39	32.53
1803	AMEX	XLU	Thu, Feb 23, 2006	32.50	32.56	32.32	32.43
1802	AMEX	XLU	Wed, Feb 22, 2006	32.54	32.61	32.35	32.47
1801	AMEX	XLU	Tue, Feb 21, 2006	32.36	32.60	32.21	32.35
1800	AMEX	XLU	Fri, Feb 17, 2006	32.45	32.45	31.65	32.30
1799	AMEX	XLU	Thu, Feb 16, 2006	31.62	32.70	31.62	32.01
1798	AMEX	XLU	Wed, Feb 15, 2006	31.66	32.00	31.58	31.76
1797	AMEX	XLU	Tue, Feb 14, 2006	31.86	31.86	31.30	31.71
1796	AMEX	XLU	Mon, Feb 13, 2006	31.66	31.89	31.66	31.74
1795	AMEX	XLU	Fri, Feb 10, 2006	31.70	32.03	31.59	31.78
1794	AMEX	XLU	Thu, Feb 9, 2006	31.58	31.95	31.57	31.76
1793	AMEX	XLU	Wed, Feb 8, 2006	31.58	32.60	31.52	31.65
1792	AMEX	XLU	Tue, Feb 7, 2006	31.72	32.20	31.56	31.66
1791	AMEX	XLU	Mon, Feb 6, 2006	31.54	31.94	31.54	31.85
1790	AMEX	XLU	Fri, Feb 3, 2006	31.83	31.84	31.43	31.66
1789	AMEX	XLU	Thu, Feb 2, 2006	32.13	32.34	31.68	31.82
1788	AMEX	XLU	Wed, Feb 1, 2006	32.29	32.36	32.00	32.24
1787	AMEX	XLU	Tue, Jan 31, 2006	32.19	32.34	32.07	32.15
1786	AMEX	XLU	Mon, Jan 30, 2006	32.27	32.43	32.16	32.17
1785	AMEX	XLU	Fri, Jan 27, 2006	32.38	32.60	32.25	32.39
1784	AMEX	XLU	Thu, Jan 26, 2006	32.63	32.75	32.06	32.21
1783	AMEX	XLU	Wed, Jan 25, 2006	32.72	33.09	32.30	32.50
1782	AMEX	XLU	Tue, Jan 24, 2006	32.77	32.97	32.68	32.95
1781	AMEX	XLU	Mon, Jan 23, 2006	33.65	33.65	32.56	32.66
1780	AMEX	XLU	Fri, Jan 20, 2006	33.00	33.12	32.50	32.71
1779	AMEX	XLU	Thu, Jan 19, 2006	32.94	32.99	32.51	32.90
1778	AMEX	XLU	Wed, Jan 18, 2006	32.30	32.74	32.30	32.61
1777	AMEX	XLU	Tue, Jan 17, 2006	32.20	32.55	32.01	32.54
1776	AMEX	XLU	Fri, Jan 13, 2006	31.00	32.22	31.00	32.20
1775	AMEX	XLU	Thu, Jan 12, 2006	31.95	32.14	31.91	31.98
1774	AMEX	XLU	Wed, Jan 11, 2006	31.91	32.09	31.89	31.98
1773	AMEX	XLU	Tue, Jan 10, 2006	31.81	32.10	31.79	32.03
1772	AMEX	XLU	Mon, Jan 9, 2006	32.11	32.17	31.87	31.98
1771	AMEX	XLU	Fri, Jan 6, 2006	32.00	32.19	31.84	32.18
1770	AMEX	XLU	Thu, Jan 5, 2006	31.97	32.20	31.80	31.84
1769	AMEX	XLU	Wed, Jan 4, 2006	32.09	32.12	31.61	32.05
1768	AMEX	XLU	Tue, Jan 3, 2006	31.59	32.08	31.28	32.00
1767	AMEX	XLU	Fri, Dec 30, 2005	31.35	31.50	31.28	31.39
1766	AMEX	XLU	Thu, Dec 29, 2005	31.69	31.73	31.52	31.56
1765	AMEX	XLU	Wed, Dec 28, 2005	31.83	31.85	31.49	31.62
1764	AMEX	XLU	Tue, Dec 27, 2005	31.62	31.84	31.62	31.78
1763	AMEX	XLU	Fri, Dec 23, 2005	31.74	31.92	31.74	31.84
1762	AMEX	XLU	Thu, Dec 22, 2005	31.60	31.82	31.46	31.78
1761	AMEX	XLU	Wed, Dec 21, 2005	31.94	32.16	31.57	31.64
1760	AMEX	XLU	Tue, Dec 20, 2005	31.83	32.02	31.76	31.93
1759	AMEX	XLU	Mon, Dec 19, 2005	32.27	32.37	31.80	31.88
1758	AMEX	XLU	Fri, Dec 16, 2005	32.55	32.75	32.29	32.31
1757	AMEX	XLU	Thu, Dec 15, 2005	32.58	32.73	32.45	32.60
1756	AMEX	XLU	Wed, Dec 14, 2005	32.20	32.58	32.17	32.53
1755	AMEX	XLU	Tue, Dec 13, 2005	31.67	32.17	31.67	32.17
1754	AMEX	XLU	Mon, Dec 12, 2005	31.97	32.12	31.69	31.70
1753	AMEX	XLU	Fri, Dec 9, 2005	31.56	32.04	31.55	32.00
1752	AMEX	XLU	Thu, Dec 8, 2005	31.12	31.74	31.12	31.64
1751	AMEX	XLU	Wed, Dec 7, 2005	31.45	31.66	31.16	31.31
1750	AMEX	XLU	Tue, Dec 6, 2005	31.60	31.70	31.46	31.46
1749	AMEX	XLU	Mon, Dec 5, 2005	31.51	31.73	31.32	31.55
1748	AMEX	XLU	Fri, Dec 2, 2005	31.58	31.61	31.39	31.57
1747	AMEX	XLU	Thu, Dec 1, 2005	31.46	32.35	30.46	31.52
1746	AMEX	XLU	Wed, Nov 30, 2005	31.93	31.94	31.37	31.40
1745	AMEX	XLU	Tue, Nov 29, 2005	31.83	31.97	31.66	31.71
1744	AMEX	XLU	Mon, Nov 28, 2005	31.62	31.80	31.51	31.63
1743	AMEX	XLU	Fri, Nov 25, 2005	31.64	31.75	31.61	31.75
1742	AMEX	XLU	Wed, Nov 23, 2005	31.32	31.73	31.21	31.63
1741	AMEX	XLU	Tue, Nov 22, 2005	31.30	31.39	31.08	31.24
1740	AMEX	XLU	Mon, Nov 21, 2005	31.25	31.36	31.10	31.24
1739	AMEX	XLU	Fri, Nov 18, 2005	31.28	31.47	30.83	31.17
1738	AMEX	XLU	Thu, Nov 17, 2005	30.81	31.27	30.81	31.23
1737	AMEX	XLU	Wed, Nov 16, 2005	30.47	30.89	30.46	30.78
1736	AMEX	XLU	Tue, Nov 15, 2005	30.60	30.73	30.30	30.50
1735	AMEX	XLU	Mon, Nov 14, 2005	30.50	30.77	30.41	30.44
1734	AMEX	XLU	Fri, Nov 11, 2005	30.90	30.98	30.50	30.64
1733	AMEX	XLU	Thu, Nov 10, 2005	31.01	31.19	30.53	30.92
1732	AMEX	XLU	Wed, Nov 9, 2005	30.65	31.26	30.65	31.07
1731	AMEX	XLU	Tue, Nov 8, 2005	30.65	31.03	30.60	30.80
1730	AMEX	XLU	Mon, Nov 7, 2005	31.60	31.60	30.71	30.81
1729	AMEX	XLU	Fri, Nov 4, 2005	30.90	31.27	30.82	30.89
1728	AMEX	XLU	Thu, Nov 3, 2005	30.81	31.17	30.78	30.93
1727	AMEX	XLU	Wed, Nov 2, 2005	30.72	31.00	30.51	30.95
1726	AMEX	XLU	Tue, Nov 1, 2005	31.55	31.55	30.80	30.83
1725	AMEX	XLU	Mon, Oct 31, 2005	31.44	31.59	31.15	31.45
1724	AMEX	XLU	Fri, Oct 28, 2005	30.27	31.12	30.27	31.05
1723	AMEX	XLU	Thu, Oct 27, 2005	30.62	30.95	30.41	30.44
1722	AMEX	XLU	Wed, Oct 26, 2005	31.30	31.30	30.71	30.79
1721	AMEX	XLU	Tue, Oct 25, 2005	30.95	31.43	30.86	31.17
1720	AMEX	XLU	Mon, Oct 24, 2005	30.14	31.17	30.14	31.13
1719	AMEX	XLU	Fri, Oct 21, 2005	29.70	30.50	29.01	30.35
1718	AMEX	XLU	Thu, Oct 20, 2005	30.55	30.83	29.79	29.95
1717	AMEX	XLU	Wed, Oct 19, 2005	30.60	30.79	30.13	30.76
1716	AMEX	XLU	Tue, Oct 18, 2005	31.38	31.38	30.53	30.68
1715	AMEX	XLU	Mon, Oct 17, 2005	30.66	31.40	30.66	31.20
1714	AMEX	XLU	Fri, Oct 14, 2005	30.60	30.87	30.46	30.86
1713	AMEX	XLU	Thu, Oct 13, 2005	30.90	31.05	30.27	30.51
1712	AMEX	XLU	Wed, Oct 12, 2005	31.64	31.97	31.07	31.17
1711	AMEX	XLU	Tue, Oct 11, 2005	31.80	32.06	31.69	31.77
1710	AMEX	XLU	Mon, Oct 10, 2005	32.54	32.69	31.60	31.70
1709	AMEX	XLU	Fri, Oct 7, 2005	32.06	32.33	31.92	32.27
1708	AMEX	XLU	Thu, Oct 6, 2005	32.30	32.44	31.45	31.99
1707	AMEX	XLU	Wed, Oct 5, 2005	33.30	33.50	32.36	32.42
1706	AMEX	XLU	Tue, Oct 4, 2005	33.70	34.05	33.33	33.39
1705	AMEX	XLU	Mon, Oct 3, 2005	33.80	33.99	33.56	33.98
1704	AMEX	XLU	Fri, Sep 30, 2005	33.65	33.78	33.46	33.60
1703	AMEX	XLU	Thu, Sep 29, 2005	33.22	33.77	33.16	33.63
1702	AMEX	XLU	Wed, Sep 28, 2005	33.16	33.37	33.04	33.30
1701	AMEX	XLU	Tue, Sep 27, 2005	32.95	33.06	32.68	32.96
1700	AMEX	XLU	Mon, Sep 26, 2005	32.88	33.02	32.74	32.95
1699	AMEX	XLU	Fri, Sep 23, 2005	32.61	32.73	32.45	32.68
1698	AMEX	XLU	Thu, Sep 22, 2005	32.62	32.72	32.38	32.60
1697	AMEX	XLU	Wed, Sep 21, 2005	33.34	33.40	32.50	32.78
1696	AMEX	XLU	Tue, Sep 20, 2005	33.58	33.67	33.28	33.36
1695	AMEX	XLU	Mon, Sep 19, 2005	33.61	33.77	33.46	33.49
1694	AMEX	XLU	Fri, Sep 16, 2005	33.50	33.60	33.19	33.59
1693	AMEX	XLU	Thu, Sep 15, 2005	33.43	33.57	33.40	33.54
1692	AMEX	XLU	Wed, Sep 14, 2005	33.20	33.38	33.10	33.23
1691	AMEX	XLU	Tue, Sep 13, 2005	33.52	33.52	33.11	33.11
1690	AMEX	XLU	Mon, Sep 12, 2005	33.59	33.75	33.22	33.40
1689	AMEX	XLU	Fri, Sep 9, 2005	33.15	33.52	33.10	33.43
1688	AMEX	XLU	Thu, Sep 8, 2005	33.36	33.38	32.97	33.04
1687	AMEX	XLU	Wed, Sep 7, 2005	33.33	33.40	33.13	33.33
1686	AMEX	XLU	Tue, Sep 6, 2005	33.20	33.48	33.12	33.31
1685	AMEX	XLU	Fri, Sep 2, 2005	33.02	33.15	32.91	33.00
1684	AMEX	XLU	Thu, Sep 1, 2005	32.40	33.04	32.40	32.99
1683	AMEX	XLU	Wed, Aug 31, 2005	32.26	32.56	32.18	32.48
1682	AMEX	XLU	Tue, Aug 30, 2005	32.20	32.35	31.97	32.23
1681	AMEX	XLU	Mon, Aug 29, 2005	32.05	32.33	31.87	32.28
1680	AMEX	XLU	Fri, Aug 26, 2005	32.21	32.30	32.01	32.15
1679	AMEX	XLU	Thu, Aug 25, 2005	32.38	32.38	32.01	32.20
1678	AMEX	XLU	Wed, Aug 24, 2005	32.19	32.42	31.90	31.96
1677	AMEX	XLU	Tue, Aug 23, 2005	31.92	32.18	31.87	32.11
1676	AMEX	XLU	Mon, Aug 22, 2005	31.67	31.93	31.60	31.85
1675	AMEX	XLU	Fri, Aug 19, 2005	31.67	31.67	31.49	31.64
1674	AMEX	XLU	Thu, Aug 18, 2005	31.20	31.50	31.06	31.45
1673	AMEX	XLU	Wed, Aug 17, 2005	31.45	31.45	31.04	31.33
1672	AMEX	XLU	Tue, Aug 16, 2005	31.77	31.89	31.36	31.36
1671	AMEX	XLU	Mon, Aug 15, 2005	31.79	31.89	31.66	31.86
1670	AMEX	XLU	Fri, Aug 12, 2005	31.76	31.84	31.50	31.74
1669	AMEX	XLU	Thu, Aug 11, 2005	31.70	31.90	31.47	31.77
1668	AMEX	XLU	Wed, Aug 10, 2005	31.50	32.08	31.43	31.58
1667	AMEX	XLU	Tue, Aug 9, 2005	31.30	31.59	31.30	31.59
1666	AMEX	XLU	Mon, Aug 8, 2005	31.88	32.05	31.17	31.26
1665	AMEX	XLU	Fri, Aug 5, 2005	32.46	32.46	31.71	31.91
1664	AMEX	XLU	Thu, Aug 4, 2005	32.80	32.80	32.41	32.47
1663	AMEX	XLU	Wed, Aug 3, 2005	32.59	33.00	32.39	32.68
1662	AMEX	XLU	Tue, Aug 2, 2005	31.95	32.59	31.90	32.59
1661	AMEX	XLU	Mon, Aug 1, 2005	32.45	32.49	31.80	31.85
1660	AMEX	XLU	Fri, Jul 29, 2005	32.46	32.46	32.23	32.27
1659	AMEX	XLU	Thu, Jul 28, 2005	32.09	32.28	31.92	32.26
1658	AMEX	XLU	Wed, Jul 27, 2005	32.05	32.11	31.89	32.06
1657	AMEX	XLU	Tue, Jul 26, 2005	31.97	32.07	31.83	31.92
1656	AMEX	XLU	Mon, Jul 25, 2005	32.02	32.16	31.81	31.81
1655	AMEX	XLU	Fri, Jul 22, 2005	31.53	31.94	31.53	31.80
1654	AMEX	XLU	Thu, Jul 21, 2005	32.25	32.25	31.50	31.62
1653	AMEX	XLU	Wed, Jul 20, 2005	32.09	32.22	31.82	32.20
1652	AMEX	XLU	Tue, Jul 19, 2005	32.01	32.10	31.87	32.03
1651	AMEX	XLU	Mon, Jul 18, 2005	32.02	32.09	31.93	32.00
1650	AMEX	XLU	Fri, Jul 15, 2005	32.03	32.15	31.90	32.02
1649	AMEX	XLU	Thu, Jul 14, 2005	32.54	32.60	31.85	32.03
1648	AMEX	XLU	Wed, Jul 13, 2005	32.34	32.42	32.23	32.35
1647	AMEX	XLU	Tue, Jul 12, 2005	32.35	32.38	32.11	32.26
1646	AMEX	XLU	Mon, Jul 11, 2005	32.10	32.23	31.99	32.17
1645	AMEX	XLU	Fri, Jul 8, 2005	31.68	31.99	31.60	31.99
1644	AMEX	XLU	Thu, Jul 7, 2005	31.16	31.67	31.00	31.62
1643	AMEX	XLU	Wed, Jul 6, 2005	31.91	32.01	31.37	31.37
1642	AMEX	XLU	Tue, Jul 5, 2005	31.82	32.03	31.67	31.91
1641	AMEX	XLU	Fri, Jul 1, 2005	31.71	31.89	31.57	31.85
1640	AMEX	XLU	Thu, Jun 30, 2005	31.66	31.82	31.53	31.56
1639	AMEX	XLU	Wed, Jun 29, 2005	31.78	31.78	31.44	31.53
1638	AMEX	XLU	Tue, Jun 28, 2005	31.44	31.63	31.31	31.62
1637	AMEX	XLU	Mon, Jun 27, 2005	31.19	31.32	31.02	31.31
1636	AMEX	XLU	Fri, Jun 24, 2005	31.40	31.44	31.09	31.12
1635	AMEX	XLU	Thu, Jun 23, 2005	31.30	31.50	31.18	31.34
1634	AMEX	XLU	Wed, Jun 22, 2005	31.92	31.92	30.90	31.25
1633	AMEX	XLU	Tue, Jun 21, 2005	30.85	31.03	30.85	30.97
1632	AMEX	XLU	Mon, Jun 20, 2005	30.94	30.95	30.65	30.93
1631	AMEX	XLU	Fri, Jun 17, 2005	30.72	30.95	30.57	30.87
1630	AMEX	XLU	Thu, Jun 16, 2005	30.95	30.95	30.56	30.73
1629	AMEX	XLU	Wed, Jun 15, 2005	30.91	31.00	30.60	30.78
1628	AMEX	XLU	Tue, Jun 14, 2005	30.88	31.06	30.82	30.93
1627	AMEX	XLU	Mon, Jun 13, 2005	30.80	30.90	30.59	30.85
1626	AMEX	XLU	Fri, Jun 10, 2005	30.59	30.82	30.57	30.72
1625	AMEX	XLU	Thu, Jun 9, 2005	30.55	30.61	30.35	30.61
1624	AMEX	XLU	Wed, Jun 8, 2005	30.60	30.78	30.51	30.58
1623	AMEX	XLU	Tue, Jun 7, 2005	30.45	30.86	30.45	30.52
1622	AMEX	XLU	Mon, Jun 6, 2005	30.50	30.50	30.30	30.45
1621	AMEX	XLU	Fri, Jun 3, 2005	30.42	30.54	30.22	30.48
1620	AMEX	XLU	Thu, Jun 2, 2005	30.50	30.50	30.35	30.38
1619	AMEX	XLU	Wed, Jun 1, 2005	30.14	30.56	30.05	30.42
1618	AMEX	XLU	Tue, May 31, 2005	30.12	30.23	29.95	30.03
1617	AMEX	XLU	Fri, May 27, 2005	29.92	30.07	29.85	30.04
1616	AMEX	XLU	Thu, May 26, 2005	29.72	29.99	29.72	29.92
1615	AMEX	XLU	Wed, May 25, 2005	29.83	29.88	29.67	29.84
1614	AMEX	XLU	Tue, May 24, 2005	29.78	29.85	29.65	29.76
1613	AMEX	XLU	Mon, May 23, 2005	29.72	29.87	29.65	29.76
1612	AMEX	XLU	Fri, May 20, 2005	29.51	29.92	29.51	29.87
1611	AMEX	XLU	Thu, May 19, 2005	29.82	29.92	29.70	29.88
1610	AMEX	XLU	Wed, May 18, 2005	29.89	29.96	29.68	29.71
1609	AMEX	XLU	Tue, May 17, 2005	29.50	29.74	29.26	29.70
1608	AMEX	XLU	Mon, May 16, 2005	29.18	29.36	29.02	29.36
1607	AMEX	XLU	Fri, May 13, 2005	29.56	29.95	28.70	29.17
1606	AMEX	XLU	Thu, May 12, 2005	30.08	30.08	29.64	29.65
1605	AMEX	XLU	Wed, May 11, 2005	30.00	30.04	29.71	29.99
1604	AMEX	XLU	Tue, May 10, 2005	30.10	30.10	29.82	29.85
1603	AMEX	XLU	Mon, May 9, 2005	29.82	30.08	29.63	30.07
1602	AMEX	XLU	Fri, May 6, 2005	29.80	29.99	29.79	29.82
1601	AMEX	XLU	Thu, May 5, 2005	30.20	30.20	29.61	29.89
1600	AMEX	XLU	Wed, May 4, 2005	30.18	30.18	29.79	30.01
1599	AMEX	XLU	Tue, May 3, 2005	30.30	30.30	29.89	29.98
1598	AMEX	XLU	Mon, May 2, 2005	30.22	30.30	30.04	30.13
1597	AMEX	XLU	Fri, Apr 29, 2005	29.55	30.06	29.55	30.05
1596	AMEX	XLU	Thu, Apr 28, 2005	29.89	29.90	29.53	29.63
1595	AMEX	XLU	Wed, Apr 27, 2005	29.70	29.90	29.32	29.76
1594	AMEX	XLU	Tue, Apr 26, 2005	29.98	29.98	29.54	29.54
1593	AMEX	XLU	Mon, Apr 25, 2005	29.90	29.97	29.75	29.92
1592	AMEX	XLU	Fri, Apr 22, 2005	29.65	29.75	29.48	29.72
1591	AMEX	XLU	Thu, Apr 21, 2005	29.11	29.63	29.11	29.53
1590	AMEX	XLU	Wed, Apr 20, 2005	29.60	29.60	29.26	29.27
1589	AMEX	XLU	Tue, Apr 19, 2005	29.20	29.55	29.00	29.53
1588	AMEX	XLU	Mon, Apr 18, 2005	28.99	29.26	28.80	29.12
1587	AMEX	XLU	Fri, Apr 15, 2005	29.44	29.63	28.96	29.01
1586	AMEX	XLU	Thu, Apr 14, 2005	29.71	29.81	29.50	29.53
1585	AMEX	XLU	Wed, Apr 13, 2005	30.10	30.10	29.76	29.81
1584	AMEX	XLU	Tue, Apr 12, 2005	29.90	30.10	29.47	30.02
1583	AMEX	XLU	Mon, Apr 11, 2005	29.63	29.82	29.42	29.74
1582	AMEX	XLU	Fri, Apr 8, 2005	29.80	29.80	29.39	29.45
1581	AMEX	XLU	Thu, Apr 7, 2005	29.50	29.72	29.44	29.68
1580	AMEX	XLU	Wed, Apr 6, 2005	29.58	29.69	29.40	29.41
1579	AMEX	XLU	Tue, Apr 5, 2005	29.30	29.52	29.27	29.50
1578	AMEX	XLU	Mon, Apr 4, 2005	29.49	29.49	29.06	29.33
1577	AMEX	XLU	Fri, Apr 1, 2005	29.40	29.50	29.02	29.25
1576	AMEX	XLU	Thu, Mar 31, 2005	28.98	29.19	28.70	29.15
1575	AMEX	XLU	Wed, Mar 30, 2005	28.58	28.87	28.42	28.87
1574	AMEX	XLU	Tue, Mar 29, 2005	28.90	28.90	28.37	28.41
1573	AMEX	XLU	Mon, Mar 28, 2005	28.90	28.97	28.74	28.77
1572	AMEX	XLU	Thu, Mar 24, 2005	28.55	28.84	28.50	28.72
1571	AMEX	XLU	Wed, Mar 23, 2005	28.58	28.58	28.13	28.42
1570	AMEX	XLU	Tue, Mar 22, 2005	29.18	29.27	28.53	28.56
1569	AMEX	XLU	Mon, Mar 21, 2005	29.30	29.30	29.07	29.15
1568	AMEX	XLU	Fri, Mar 18, 2005	29.45	29.45	28.97	29.16
1567	AMEX	XLU	Thu, Mar 17, 2005	29.35	29.56	29.32	29.47
1566	AMEX	XLU	Wed, Mar 16, 2005	29.55	29.65	29.15	29.30
1565	AMEX	XLU	Tue, Mar 15, 2005	29.71	29.92	29.57	29.57
1564	AMEX	XLU	Mon, Mar 14, 2005	29.27	29.72	29.21	29.70
1563	AMEX	XLU	Fri, Mar 11, 2005	29.40	29.54	29.18	29.25
1562	AMEX	XLU	Thu, Mar 10, 2005	29.25	29.47	29.03	29.38
1561	AMEX	XLU	Wed, Mar 9, 2005	29.87	29.87	29.16	29.19
1560	AMEX	XLU	Tue, Mar 8, 2005	29.97	29.97	29.64	29.72
1559	AMEX	XLU	Mon, Mar 7, 2005	29.75	29.98	29.75	29.92
1558	AMEX	XLU	Fri, Mar 4, 2005	29.44	29.75	29.30	29.71
1557	AMEX	XLU	Thu, Mar 3, 2005	29.25	29.32	29.00	29.25
1556	AMEX	XLU	Wed, Mar 2, 2005	29.25	29.28	28.96	29.10
1555	AMEX	XLU	Tue, Mar 1, 2005	29.10	29.33	29.00	29.13
1554	AMEX	XLU	Mon, Feb 28, 2005	29.32	29.38	28.94	29.05
1553	AMEX	XLU	Fri, Feb 25, 2005	28.80	29.34	28.70	29.25
1552	AMEX	XLU	Thu, Feb 24, 2005	28.55	28.73	28.42	28.69
1551	AMEX	XLU	Wed, Feb 23, 2005	28.43	28.61	28.40	28.47
1550	AMEX	XLU	Tue, Feb 22, 2005	29.05	29.05	28.25	28.32
1549	AMEX	XLU	Fri, Feb 18, 2005	29.23	29.24	28.92	29.01
1548	AMEX	XLU	Thu, Feb 17, 2005	29.58	29.58	29.24	29.32
1547	AMEX	XLU	Wed, Feb 16, 2005	29.40	29.46	29.10	29.38
1546	AMEX	XLU	Tue, Feb 15, 2005	29.55	29.55	29.26	29.30
1545	AMEX	XLU	Mon, Feb 14, 2005	29.28	29.41	29.03	29.35
1544	AMEX	XLU	Fri, Feb 11, 2005	29.25	29.34	28.93	29.09
1543	AMEX	XLU	Thu, Feb 10, 2005	29.07	29.23	29.00	29.07
1542	AMEX	XLU	Wed, Feb 9, 2005	29.19	29.24	29.04	29.04
1541	AMEX	XLU	Tue, Feb 8, 2005	29.22	29.25	29.08	29.21
1540	AMEX	XLU	Mon, Feb 7, 2005	29.30	29.35	29.00	29.04
1539	AMEX	XLU	Fri, Feb 4, 2005	29.00	29.18	28.90	29.10
1538	AMEX	XLU	Thu, Feb 3, 2005	28.87	28.87	28.54	28.83
1537	AMEX	XLU	Wed, Feb 2, 2005	28.87	28.87	28.63	28.74
1536	AMEX	XLU	Tue, Feb 1, 2005	28.50	28.70	28.38	28.63
1535	AMEX	XLU	Mon, Jan 31, 2005	28.24	28.44	28.17	28.44
1534	AMEX	XLU	Fri, Jan 28, 2005	27.91	28.12	27.85	28.12
1533	AMEX	XLU	Thu, Jan 27, 2005	28.04	28.13	27.78	28.09
1532	AMEX	XLU	Wed, Jan 26, 2005	27.60	27.98	27.55	27.95
1531	AMEX	XLU	Tue, Jan 25, 2005	27.72	27.87	27.51	27.55
1530	AMEX	XLU	Mon, Jan 24, 2005	27.58	27.84	27.47	27.71
1529	AMEX	XLU	Fri, Jan 21, 2005	27.47	27.68	27.46	27.47
1528	AMEX	XLU	Thu, Jan 20, 2005	27.47	27.76	27.47	27.58
1527	AMEX	XLU	Wed, Jan 19, 2005	27.90	27.90	27.67	27.67
1526	AMEX	XLU	Tue, Jan 18, 2005	27.50	27.81	27.35	27.79
1525	AMEX	XLU	Fri, Jan 14, 2005	27.52	27.62	27.28	27.55
1524	AMEX	XLU	Thu, Jan 13, 2005	27.28	27.54	27.21	27.32
1523	AMEX	XLU	Wed, Jan 12, 2005	27.08	27.24	26.94	27.19
1522	AMEX	XLU	Tue, Jan 11, 2005	27.10	27.21	26.94	27.11
1521	AMEX	XLU	Mon, Jan 10, 2005	26.97	27.28	26.97	27.19
1520	AMEX	XLU	Fri, Jan 7, 2005	27.25	27.34	27.01	27.05
1519	AMEX	XLU	Thu, Jan 6, 2005	26.90	27.13	26.90	27.05
1518	AMEX	XLU	Wed, Jan 5, 2005	27.40	27.40	26.91	26.91
1517	AMEX	XLU	Tue, Jan 4, 2005	27.50	27.65	27.30	27.34
1516	AMEX	XLU	Mon, Jan 3, 2005	27.80	28.05	27.48	27.53
1515	AMEX	XLU	Fri, Dec 31, 2004	28.10	28.10	27.85	27.85
1514	AMEX	XLU	Thu, Dec 30, 2004	28.02	28.11	27.98	27.99
1513	AMEX	XLU	Wed, Dec 29, 2004	27.96	28.03	27.86	27.98
1512	AMEX	XLU	Tue, Dec 28, 2004	27.86	27.95	27.76	27.90
1511	AMEX	XLU	Mon, Dec 27, 2004	28.20	28.20	27.79	27.83
1510	AMEX	XLU	Thu, Dec 23, 2004	28.15	28.15	27.93	28.01
1509	AMEX	XLU	Wed, Dec 22, 2004	27.98	28.10	27.95	28.02
1508	AMEX	XLU	Tue, Dec 21, 2004	27.85	27.96	27.72	27.96
1507	AMEX	XLU	Mon, Dec 20, 2004	27.51	27.92	27.51	27.67
1506	AMEX	XLU	Fri, Dec 17, 2004	27.33	27.55	27.30	27.52
1505	AMEX	XLU	Thu, Dec 16, 2004	27.85	27.88	27.58	27.71
1504	AMEX	XLU	Wed, Dec 15, 2004	27.70	27.76	27.50	27.70
1503	AMEX	XLU	Tue, Dec 14, 2004	27.70	27.75	27.39	27.57
1502	AMEX	XLU	Mon, Dec 13, 2004	27.20	27.50	27.06	27.47
1501	AMEX	XLU	Fri, Dec 10, 2004	26.85	27.16	26.84	27.07
1500	AMEX	XLU	Thu, Dec 9, 2004	27.00	27.04	26.82	26.97
1499	AMEX	XLU	Wed, Dec 8, 2004	26.95	27.14	26.88	26.96
1498	AMEX	XLU	Tue, Dec 7, 2004	27.35	27.38	27.08	27.10
1497	AMEX	XLU	Mon, Dec 6, 2004	27.13	27.35	26.97	27.31
1496	AMEX	XLU	Fri, Dec 3, 2004	26.80	27.13	26.80	27.06
1495	AMEX	XLU	Thu, Dec 2, 2004	27.00	27.20	26.75	26.86
1494	AMEX	XLU	Wed, Dec 1, 2004	27.30	27.40	27.07	27.20
1493	AMEX	XLU	Tue, Nov 30, 2004	27.69	27.78	27.41	27.44
1492	AMEX	XLU	Mon, Nov 29, 2004	28.25	28.25	27.66	27.74
1491	AMEX	XLU	Fri, Nov 26, 2004	28.15	28.19	28.05	28.11
1490	AMEX	XLU	Wed, Nov 24, 2004	27.95	28.14	27.93	28.00
1489	AMEX	XLU	Tue, Nov 23, 2004	27.90	27.98	27.69	27.90
1488	AMEX	XLU	Mon, Nov 22, 2004	27.40	27.75	27.37	27.73
1487	AMEX	XLU	Fri, Nov 19, 2004	27.58	27.58	27.19	27.30
1486	AMEX	XLU	Thu, Nov 18, 2004	27.31	27.54	27.31	27.40
1485	AMEX	XLU	Wed, Nov 17, 2004	27.66	27.82	27.33	27.40
1484	AMEX	XLU	Tue, Nov 16, 2004	27.63	27.82	27.60	27.63
1483	AMEX	XLU	Mon, Nov 15, 2004	27.85	27.87	27.56	27.68
1482	AMEX	XLU	Fri, Nov 12, 2004	27.55	27.83	27.46	27.82
1481	AMEX	XLU	Thu, Nov 11, 2004	27.27	27.55	27.14	27.49
1480	AMEX	XLU	Wed, Nov 10, 2004	27.21	27.30	27.05	27.20
1479	AMEX	XLU	Tue, Nov 9, 2004	27.34	27.34	27.13	27.21
1478	AMEX	XLU	Mon, Nov 8, 2004	26.90	27.24	26.90	27.20
1477	AMEX	XLU	Fri, Nov 5, 2004	27.28	27.30	26.72	26.94
1476	AMEX	XLU	Thu, Nov 4, 2004	26.65	27.11	26.45	27.04
1475	AMEX	XLU	Wed, Nov 3, 2004	26.45	26.56	26.28	26.51
1474	AMEX	XLU	Tue, Nov 2, 2004	26.56	26.56	25.95	25.96
1473	AMEX	XLU	Mon, Nov 1, 2004	26.42	26.51	26.27	26.48
1472	AMEX	XLU	Fri, Oct 29, 2004	26.25	26.34	26.09	26.27
1471	AMEX	XLU	Thu, Oct 28, 2004	26.15	26.29	25.94	26.13
1470	AMEX	XLU	Wed, Oct 27, 2004	26.55	26.55	26.18	26.28
1469	AMEX	XLU	Tue, Oct 26, 2004	26.19	26.38	26.00	26.31
1468	AMEX	XLU	Mon, Oct 25, 2004	25.60	26.07	25.60	26.05
1467	AMEX	XLU	Fri, Oct 22, 2004	25.65	25.72	25.44	25.66
1466	AMEX	XLU	Thu, Oct 21, 2004	25.45	25.53	25.36	25.50
1465	AMEX	XLU	Wed, Oct 20, 2004	25.34	25.46	25.20	25.39
1464	AMEX	XLU	Tue, Oct 19, 2004	25.34	25.59	25.28	25.36
1463	AMEX	XLU	Mon, Oct 18, 2004	25.65	25.65	25.40	25.40
1462	AMEX	XLU	Fri, Oct 15, 2004	25.50	25.65	25.39	25.58
1461	AMEX	XLU	Thu, Oct 14, 2004	25.44	25.44	25.26	25.38
1460	AMEX	XLU	Wed, Oct 13, 2004	25.70	25.71	25.23	25.33
1459	AMEX	XLU	Tue, Oct 12, 2004	25.31	25.68	25.31	25.67
1458	AMEX	XLU	Mon, Oct 11, 2004	25.64	25.64	25.45	25.46
1457	AMEX	XLU	Fri, Oct 8, 2004	25.48	25.71	25.37	25.53
1456	AMEX	XLU	Thu, Oct 7, 2004	25.59	25.64	25.41	25.42
1455	AMEX	XLU	Wed, Oct 6, 2004	25.45	25.58	25.38	25.56
1454	AMEX	XLU	Tue, Oct 5, 2004	25.32	25.50	25.32	25.46
1453	AMEX	XLU	Mon, Oct 4, 2004	25.49	25.50	25.30	25.35
1452	AMEX	XLU	Fri, Oct 1, 2004	25.06	25.33	25.05	25.25
1451	AMEX	XLU	Thu, Sep 30, 2004	24.97	25.13	24.91	25.05
1450	AMEX	XLU	Wed, Sep 29, 2004	25.05	25.10	24.88	25.00
1449	AMEX	XLU	Tue, Sep 28, 2004	25.07	25.15	25.00	25.05
1448	AMEX	XLU	Mon, Sep 27, 2004	24.85	24.96	24.77	24.89
1447	AMEX	XLU	Fri, Sep 24, 2004	24.83	24.95	24.78	24.86
1446	AMEX	XLU	Thu, Sep 23, 2004	25.10	25.13	24.85	24.85
1445	AMEX	XLU	Wed, Sep 22, 2004	25.07	25.18	24.99	25.10
1444	AMEX	XLU	Tue, Sep 21, 2004	25.06	25.25	25.04	25.21
1443	AMEX	XLU	Mon, Sep 20, 2004	25.10	25.17	25.05	25.07
1442	AMEX	XLU	Fri, Sep 17, 2004	25.25	25.27	25.02	25.16
1441	AMEX	XLU	Thu, Sep 16, 2004	25.02	25.31	25.02	25.22
1440	AMEX	XLU	Wed, Sep 15, 2004	25.15	25.16	24.92	25.07
1439	AMEX	XLU	Tue, Sep 14, 2004	25.09	25.17	25.01	25.02
1438	AMEX	XLU	Mon, Sep 13, 2004	25.34	25.34	25.03	25.06
1437	AMEX	XLU	Fri, Sep 10, 2004	25.13	25.32	25.07	25.26
1436	AMEX	XLU	Thu, Sep 9, 2004	25.08	25.31	25.08	25.21
1435	AMEX	XLU	Wed, Sep 8, 2004	25.33	25.33	25.01	25.10
1434	AMEX	XLU	Tue, Sep 7, 2004	25.16	25.36	25.16	25.34
1433	AMEX	XLU	Fri, Sep 3, 2004	25.40	25.49	25.05	25.16
1432	AMEX	XLU	Thu, Sep 2, 2004	25.18	25.27	25.03	25.25
1431	AMEX	XLU	Wed, Sep 1, 2004	25.13	25.18	25.02	25.02
1430	AMEX	XLU	Tue, Aug 31, 2004	24.96	25.10	24.76	25.10
1429	AMEX	XLU	Mon, Aug 30, 2004	24.80	24.90	24.72	24.86
1428	AMEX	XLU	Fri, Aug 27, 2004	24.91	24.91	24.70	24.80
1427	AMEX	XLU	Thu, Aug 26, 2004	24.89	24.89	24.73	24.81
1426	AMEX	XLU	Wed, Aug 25, 2004	24.83	24.85	24.67	24.81
1425	AMEX	XLU	Tue, Aug 24, 2004	24.84	24.84	24.61	24.71
1424	AMEX	XLU	Mon, Aug 23, 2004	24.81	24.83	24.66	24.66
1423	AMEX	XLU	Fri, Aug 20, 2004	24.74	24.76	24.49	24.71
1422	AMEX	XLU	Thu, Aug 19, 2004	24.76	24.81	24.60	24.61
1421	AMEX	XLU	Wed, Aug 18, 2004	24.70	24.89	24.59	24.73
1420	AMEX	XLU	Tue, Aug 17, 2004	24.75	24.78	24.48	24.57
1419	AMEX	XLU	Mon, Aug 16, 2004	24.01	24.61	24.01	24.58
1418	AMEX	XLU	Fri, Aug 13, 2004	24.62	24.67	24.36	24.47
1417	AMEX	XLU	Thu, Aug 12, 2004	24.70	24.70	24.46	24.56
1416	AMEX	XLU	Wed, Aug 11, 2004	24.44	24.57	24.20	24.57
1415	AMEX	XLU	Tue, Aug 10, 2004	24.38	24.48	24.24	24.47
1414	AMEX	XLU	Mon, Aug 9, 2004	24.55	24.55	24.25	24.29
1413	AMEX	XLU	Fri, Aug 6, 2004	23.97	24.55	23.96	24.35
1412	AMEX	XLU	Thu, Aug 5, 2004	24.30	24.47	24.17	24.17
1411	AMEX	XLU	Wed, Aug 4, 2004	24.31	24.47	24.10	24.46
1410	AMEX	XLU	Tue, Aug 3, 2004	24.37	24.37	24.17	24.25
1409	AMEX	XLU	Mon, Aug 2, 2004	24.21	24.33	24.05	24.30
1408	AMEX	XLU	Fri, Jul 30, 2004	23.75	24.12	23.75	24.12
1407	AMEX	XLU	Thu, Jul 29, 2004	23.91	24.07	23.85	23.95
1406	AMEX	XLU	Wed, Jul 28, 2004	23.68	23.78	23.45	23.78
1405	AMEX	XLU	Tue, Jul 27, 2004	23.70	23.70	23.38	23.47
1404	AMEX	XLU	Mon, Jul 26, 2004	23.53	23.69	23.44	23.50
1403	AMEX	XLU	Fri, Jul 23, 2004	23.78	23.78	23.53	23.56
1402	AMEX	XLU	Thu, Jul 22, 2004	23.74	23.81	23.56	23.70
1401	AMEX	XLU	Wed, Jul 21, 2004	24.29	24.30	23.83	23.86
1400	AMEX	XLU	Tue, Jul 20, 2004	24.19	24.29	24.12	24.24
1399	AMEX	XLU	Mon, Jul 19, 2004	24.12	24.24	24.07	24.19
1398	AMEX	XLU	Fri, Jul 16, 2004	23.97	24.10	23.95	24.08
1397	AMEX	XLU	Thu, Jul 15, 2004	23.85	23.97	23.76	23.91
1396	AMEX	XLU	Wed, Jul 14, 2004	23.51	23.87	23.51	23.80
1395	AMEX	XLU	Tue, Jul 13, 2004	23.70	23.70	23.52	23.59
1394	AMEX	XLU	Mon, Jul 12, 2004	23.53	23.64	23.51	23.64
1393	AMEX	XLU	Fri, Jul 9, 2004	23.61	23.80	23.46	23.59
1392	AMEX	XLU	Thu, Jul 8, 2004	23.55	23.76	23.55	23.64
1391	AMEX	XLU	Wed, Jul 7, 2004	23.65	23.75	23.55	23.73
1390	AMEX	XLU	Tue, Jul 6, 2004	23.70	23.80	23.61	23.68
1389	AMEX	XLU	Fri, Jul 2, 2004	23.32	23.80	23.31	23.72
1388	AMEX	XLU	Thu, Jul 1, 2004	23.87	23.87	23.41	23.48
1387	AMEX	XLU	Wed, Jun 30, 2004	23.62	23.78	23.44	23.76
1386	AMEX	XLU	Tue, Jun 29, 2004	23.84	23.85	23.50	23.66
1385	AMEX	XLU	Mon, Jun 28, 2004	23.75	24.05	23.75	23.84
1384	AMEX	XLU	Fri, Jun 25, 2004	23.91	23.92	23.69	23.73
1383	AMEX	XLU	Thu, Jun 24, 2004	23.82	23.92	23.79	23.87
1382	AMEX	XLU	Wed, Jun 23, 2004	23.58	23.83	23.58	23.79
1381	AMEX	XLU	Tue, Jun 22, 2004	23.74	23.77	23.56	23.61
1380	AMEX	XLU	Mon, Jun 21, 2004	23.67	23.80	23.50	23.70
1379	AMEX	XLU	Fri, Jun 18, 2004	23.38	23.55	23.30	23.54
1378	AMEX	XLU	Thu, Jun 17, 2004	23.42	23.68	23.41	23.62
1377	AMEX	XLU	Wed, Jun 16, 2004	23.41	23.50	23.29	23.46
1376	AMEX	XLU	Tue, Jun 15, 2004	23.27	23.55	23.20	23.33
1375	AMEX	XLU	Mon, Jun 14, 2004	23.18	23.36	23.18	23.23
1374	AMEX	XLU	Thu, Jun 10, 2004	23.20	23.39	23.20	23.39
1373	AMEX	XLU	Wed, Jun 9, 2004	23.18	23.46	23.18	23.23
1372	AMEX	XLU	Tue, Jun 8, 2004	23.46	23.57	23.34	23.38
1371	AMEX	XLU	Mon, Jun 7, 2004	23.46	23.60	23.35	23.60
1370	AMEX	XLU	Fri, Jun 4, 2004	23.32	23.50	23.32	23.40
1369	AMEX	XLU	Thu, Jun 3, 2004	23.65	23.65	23.32	23.32
1368	AMEX	XLU	Wed, Jun 2, 2004	23.47	23.66	23.25	23.57
1367	AMEX	XLU	Tue, Jun 1, 2004	23.59	23.66	23.41	23.53
1366	AMEX	XLU	Fri, May 28, 2004	23.40	23.63	23.32	23.56
1365	AMEX	XLU	Thu, May 27, 2004	23.40	23.61	23.25	23.51
1364	AMEX	XLU	Wed, May 26, 2004	23.30	23.48	23.14	23.27
1363	AMEX	XLU	Tue, May 25, 2004	22.87	23.29	22.75	23.26
1362	AMEX	XLU	Mon, May 24, 2004	22.75	22.90	22.68	22.85
1361	AMEX	XLU	Fri, May 21, 2004	22.55	22.73	22.47	22.54
1360	AMEX	XLU	Thu, May 20, 2004	22.39	22.68	22.39	22.57
1359	AMEX	XLU	Wed, May 19, 2004	22.52	22.71	22.34	22.34
1358	AMEX	XLU	Tue, May 18, 2004	22.67	22.70	22.50	22.50
1357	AMEX	XLU	Mon, May 17, 2004	22.38	22.48	22.26	22.31
1356	AMEX	XLU	Fri, May 14, 2004	22.23	22.72	22.23	22.55
1355	AMEX	XLU	Thu, May 13, 2004	22.14	22.48	22.14	22.43
1354	AMEX	XLU	Wed, May 12, 2004	22.20	22.40	22.07	22.34
1353	AMEX	XLU	Tue, May 11, 2004	22.45	22.60	22.24	22.36
1352	AMEX	XLU	Mon, May 10, 2004	22.59	22.65	22.25	22.42
1351	AMEX	XLU	Fri, May 7, 2004	23.38	23.38	22.62	22.74
1350	AMEX	XLU	Thu, May 6, 2004	23.28	23.46	23.14	23.45
1349	AMEX	XLU	Wed, May 5, 2004	23.51	23.57	23.33	23.37
1348	AMEX	XLU	Tue, May 4, 2004	23.43	23.64	23.31	23.53
1347	AMEX	XLU	Mon, May 3, 2004	23.49	23.49	23.21	23.44
1346	AMEX	XLU	Fri, Apr 30, 2004	23.18	23.60	23.02	23.28
1345	AMEX	XLU	Thu, Apr 29, 2004	23.63	23.76	23.29	23.31
1344	AMEX	XLU	Wed, Apr 28, 2004	23.49	23.71	23.49	23.68
1343	AMEX	XLU	Tue, Apr 27, 2004	23.55	23.80	23.51	23.66
1342	AMEX	XLU	Mon, Apr 26, 2004	23.50	23.80	23.49	23.62
1341	AMEX	XLU	Fri, Apr 23, 2004	23.55	23.60	23.36	23.55
1340	AMEX	XLU	Thu, Apr 22, 2004	23.33	23.55	22.72	23.54
1339	AMEX	XLU	Wed, Apr 21, 2004	23.05	23.28	23.05	23.28
1338	AMEX	XLU	Tue, Apr 20, 2004	23.51	23.52	23.10	23.10
1337	AMEX	XLU	Mon, Apr 19, 2004	23.40	23.53	23.35	23.36
1336	AMEX	XLU	Fri, Apr 16, 2004	23.42	23.54	23.40	23.51
1335	AMEX	XLU	Thu, Apr 15, 2004	23.25	23.60	23.25	23.43
1334	AMEX	XLU	Wed, Apr 14, 2004	23.00	23.38	22.95	23.30
1333	AMEX	XLU	Tue, Apr 13, 2004	23.67	23.70	23.11	23.27
1332	AMEX	XLU	Mon, Apr 12, 2004	24.10	24.18	23.64	23.70
1331	AMEX	XLU	Thu, Apr 8, 2004	24.23	24.32	24.04	24.08
1330	AMEX	XLU	Wed, Apr 7, 2004	24.40	24.40	24.10	24.10
1329	AMEX	XLU	Tue, Apr 6, 2004	24.30	24.41	24.26	24.35
1328	AMEX	XLU	Mon, Apr 5, 2004	24.46	24.46	24.25	24.34
1327	AMEX	XLU	Fri, Apr 2, 2004	24.40	24.46	24.23	24.27
1326	AMEX	XLU	Thu, Apr 1, 2004	24.37	24.45	24.31	24.39
1325	AMEX	XLU	Wed, Mar 31, 2004	24.25	24.37	24.15	24.32
1324	AMEX	XLU	Tue, Mar 30, 2004	24.05	24.25	24.00	24.22
1323	AMEX	XLU	Mon, Mar 29, 2004	24.06	24.14	23.87	24.13
1322	AMEX	XLU	Fri, Mar 26, 2004	24.00	24.05	23.90	23.98
1321	AMEX	XLU	Thu, Mar 25, 2004	23.91	23.99	23.80	23.90
1320	AMEX	XLU	Wed, Mar 24, 2004	23.99	23.99	23.72	23.86
1319	AMEX	XLU	Tue, Mar 23, 2004	24.07	24.07	23.78	23.81
1318	AMEX	XLU	Mon, Mar 22, 2004	24.25	24.25	23.78	23.82
1317	AMEX	XLU	Fri, Mar 19, 2004	24.30	24.40	24.10	24.10
1316	AMEX	XLU	Thu, Mar 18, 2004	24.35	24.60	24.27	24.44
1315	AMEX	XLU	Wed, Mar 17, 2004	24.27	24.59	24.25	24.55
1314	AMEX	XLU	Tue, Mar 16, 2004	24.00	24.20	23.82	24.17
1313	AMEX	XLU	Mon, Mar 15, 2004	24.03	24.12	23.88	23.94
1312	AMEX	XLU	Fri, Mar 12, 2004	23.87	24.07	23.80	24.01
1311	AMEX	XLU	Thu, Mar 11, 2004	24.25	24.29	23.78	23.78
1310	AMEX	XLU	Wed, Mar 10, 2004	24.37	24.52	24.13	24.13
1309	AMEX	XLU	Tue, Mar 9, 2004	24.47	24.53	24.36	24.41
1308	AMEX	XLU	Mon, Mar 8, 2004	24.72	24.75	24.50	24.55
1307	AMEX	XLU	Fri, Mar 5, 2004	24.40	24.62	24.37	24.62
1306	AMEX	XLU	Thu, Mar 4, 2004	24.45	24.45	24.29	24.43
1305	AMEX	XLU	Wed, Mar 3, 2004	24.43	24.43	24.11	24.26
1304	AMEX	XLU	Tue, Mar 2, 2004	24.50	24.50	24.26	24.27
1303	AMEX	XLU	Mon, Mar 1, 2004	24.46	24.50	24.26	24.38
1302	AMEX	XLU	Fri, Feb 27, 2004	23.94	24.28	23.94	24.26
1301	AMEX	XLU	Thu, Feb 26, 2004	23.81	24.02	23.81	24.00
1300	AMEX	XLU	Wed, Feb 25, 2004	23.65	23.91	23.62	23.84
1299	AMEX	XLU	Tue, Feb 24, 2004	23.86	23.86	23.52	23.60
1298	AMEX	XLU	Mon, Feb 23, 2004	23.55	23.83	23.55	23.73
1297	AMEX	XLU	Fri, Feb 20, 2004	23.90	23.95	23.56	23.64
1296	AMEX	XLU	Thu, Feb 19, 2004	24.10	24.14	23.80	23.87
1295	AMEX	XLU	Wed, Feb 18, 2004	23.93	24.09	23.93	24.03
1294	AMEX	XLU	Tue, Feb 17, 2004	23.90	24.01	23.80	23.95
1293	AMEX	XLU	Fri, Feb 13, 2004	23.90	23.93	23.66	23.77
1292	AMEX	XLU	Thu, Feb 12, 2004	23.84	24.01	23.80	23.80
1291	AMEX	XLU	Wed, Feb 11, 2004	23.81	24.00	23.67	23.87
1290	AMEX	XLU	Tue, Feb 10, 2004	23.49	23.89	23.49	23.89
1289	AMEX	XLU	Mon, Feb 9, 2004	23.72	23.72	23.52	23.69
1288	AMEX	XLU	Fri, Feb 6, 2004	23.55	23.60	23.35	23.55
1287	AMEX	XLU	Thu, Feb 5, 2004	23.54	23.61	23.31	23.35
1286	AMEX	XLU	Wed, Feb 4, 2004	23.99	23.99	23.41	23.49
1285	AMEX	XLU	Tue, Feb 3, 2004	23.70	23.88	23.60	23.88
1284	AMEX	XLU	Mon, Feb 2, 2004	23.99	23.99	23.66	23.67
1283	AMEX	XLU	Fri, Jan 30, 2004	23.94	23.99	23.66	23.81
1282	AMEX	XLU	Thu, Jan 29, 2004	23.86	23.95	23.65	23.85
1281	AMEX	XLU	Wed, Jan 28, 2004	23.53	23.99	23.53	23.66
1280	AMEX	XLU	Tue, Jan 27, 2004	23.85	23.85	23.55	23.57
1279	AMEX	XLU	Mon, Jan 26, 2004	23.84	23.88	23.50	23.65
1278	AMEX	XLU	Fri, Jan 23, 2004	24.12	24.12	23.75	23.79
1277	AMEX	XLU	Thu, Jan 22, 2004	24.00	24.04	23.78	24.00
1276	AMEX	XLU	Wed, Jan 21, 2004	23.45	23.96	23.42	23.91
1275	AMEX	XLU	Tue, Jan 20, 2004	23.28	23.54	23.26	23.50
1274	AMEX	XLU	Fri, Jan 16, 2004	23.50	23.50	23.25	23.33
1273	AMEX	XLU	Thu, Jan 15, 2004	23.49	23.50	23.25	23.37
1272	AMEX	XLU	Wed, Jan 14, 2004	23.29	23.45	23.20	23.45
1271	AMEX	XLU	Tue, Jan 13, 2004	23.29	23.32	23.13	23.17
1270	AMEX	XLU	Mon, Jan 12, 2004	23.34	23.37	23.18	23.28
1269	AMEX	XLU	Fri, Jan 9, 2004	23.33	23.42	23.25	23.29
1268	AMEX	XLU	Thu, Jan 8, 2004	23.45	23.45	23.30	23.37
1267	AMEX	XLU	Wed, Jan 7, 2004	23.40	23.40	23.17	23.38
1266	AMEX	XLU	Tue, Jan 6, 2004	23.40	23.40	23.11	23.26
1265	AMEX	XLU	Mon, Jan 5, 2004	23.41	23.44	23.10	23.31
1264	AMEX	XLU	Fri, Jan 2, 2004	23.40	23.49	23.20	23.27
1263	AMEX	XLU	Wed, Dec 31, 2003	23.48	23.48	23.21	23.33
1262	AMEX	XLU	Tue, Dec 30, 2003	23.38	23.43	23.28	23.37
1261	AMEX	XLU	Mon, Dec 29, 2003	23.00	23.32	23.00	23.31
1260	AMEX	XLU	Fri, Dec 26, 2003	23.10	23.20	23.07	23.14
1259	AMEX	XLU	Wed, Dec 24, 2003	23.24	23.24	23.01	23.11
1258	AMEX	XLU	Tue, Dec 23, 2003	23.13	23.14	22.98	23.07
1257	AMEX	XLU	Mon, Dec 22, 2003	22.94	22.95	22.71	22.95
1256	AMEX	XLU	Fri, Dec 19, 2003	22.82	22.95	22.61	22.74
1255	AMEX	XLU	Thu, Dec 18, 2003	22.88	22.95	22.63	22.90
1254	AMEX	XLU	Wed, Dec 17, 2003	22.57	22.70	22.40	22.61
1253	AMEX	XLU	Tue, Dec 16, 2003	22.60	22.64	22.41	22.51
1252	AMEX	XLU	Mon, Dec 15, 2003	22.69	22.70	22.37	22.37
1251	AMEX	XLU	Fri, Dec 12, 2003	22.55	22.55	22.30	22.45
1250	AMEX	XLU	Thu, Dec 11, 2003	22.29	22.45	22.26	22.40
1249	AMEX	XLU	Wed, Dec 10, 2003	22.35	22.80	22.25	22.30
1248	AMEX	XLU	Tue, Dec 9, 2003	22.49	22.54	22.20	22.20
1247	AMEX	XLU	Mon, Dec 8, 2003	22.39	22.48	22.30	22.39
1246	AMEX	XLU	Fri, Dec 5, 2003	22.26	22.49	22.20	22.33
1245	AMEX	XLU	Thu, Dec 4, 2003	22.16	22.24	22.06	22.21
1244	AMEX	XLU	Wed, Dec 3, 2003	22.34	22.34	22.11	22.16
1243	AMEX	XLU	Tue, Dec 2, 2003	22.03	22.26	22.03	22.20
1242	AMEX	XLU	Mon, Dec 1, 2003	22.19	22.23	22.00	22.16
1241	AMEX	XLU	Fri, Nov 28, 2003	22.09	22.10	21.98	22.10
1240	AMEX	XLU	Wed, Nov 26, 2003	21.86	22.10	21.85	22.05
1239	AMEX	XLU	Tue, Nov 25, 2003	21.83	21.92	21.70	21.89
1238	AMEX	XLU	Mon, Nov 24, 2003	21.58	21.81	21.55	21.77
1237	AMEX	XLU	Fri, Nov 21, 2003	21.38	21.54	21.35	21.44
1236	AMEX	XLU	Thu, Nov 20, 2003	21.64	21.70	21.35	21.48
1235	AMEX	XLU	Wed, Nov 19, 2003	21.27	22.40	21.25	21.53
1234	AMEX	XLU	Tue, Nov 18, 2003	21.76	21.95	21.26	21.26
1233	AMEX	XLU	Mon, Nov 17, 2003	21.76	21.80	21.52	21.65
1232	AMEX	XLU	Fri, Nov 14, 2003	21.81	21.97	21.81	21.83
1231	AMEX	XLU	Thu, Nov 13, 2003	21.87	21.92	21.76	21.86
1230	AMEX	XLU	Wed, Nov 12, 2003	21.79	21.92	21.77	21.83
1229	AMEX	XLU	Tue, Nov 11, 2003	21.76	21.84	21.70	21.78
1228	AMEX	XLU	Mon, Nov 10, 2003	21.94	21.99	21.76	21.76
1227	AMEX	XLU	Fri, Nov 7, 2003	21.96	22.03	21.76	21.81
1226	AMEX	XLU	Thu, Nov 6, 2003	22.20	22.20	21.81	21.95
1225	AMEX	XLU	Wed, Nov 5, 2003	22.04	22.09	21.85	22.04
1224	AMEX	XLU	Tue, Nov 4, 2003	22.17	22.29	21.96	22.05
1223	AMEX	XLU	Mon, Nov 3, 2003	22.17	22.25	22.02	22.16
1222	AMEX	XLU	Fri, Oct 31, 2003	22.18	22.19	21.95	22.05
1221	AMEX	XLU	Thu, Oct 30, 2003	22.24	22.25	21.92	22.09
1220	AMEX	XLU	Wed, Oct 29, 2003	21.93	22.05	21.84	21.91
1219	AMEX	XLU	Tue, Oct 28, 2003	22.00	22.14	21.76	21.93
1218	AMEX	XLU	Mon, Oct 27, 2003	22.00	22.15	21.91	21.99
1217	AMEX	XLU	Fri, Oct 24, 2003	22.03	22.14	21.81	21.90
1216	AMEX	XLU	Thu, Oct 23, 2003	21.99	22.05	21.81	21.97
1215	AMEX	XLU	Wed, Oct 22, 2003	22.05	22.17	21.90	21.93
1214	AMEX	XLU	Tue, Oct 21, 2003	22.00	22.11	21.90	21.94
1213	AMEX	XLU	Mon, Oct 20, 2003	22.01	22.01	21.83	21.97
1212	AMEX	XLU	Fri, Oct 17, 2003	22.25	22.25	21.86	21.86
1211	AMEX	XLU	Thu, Oct 16, 2003	21.89	22.06	21.88	22.00
1210	AMEX	XLU	Wed, Oct 15, 2003	22.25	22.25	21.87	21.90
1209	AMEX	XLU	Tue, Oct 14, 2003	22.08	22.20	22.01	22.18
1208	AMEX	XLU	Mon, Oct 13, 2003	21.97	22.18	21.90	22.12
1207	AMEX	XLU	Fri, Oct 10, 2003	22.27	22.27	21.93	21.98
1206	AMEX	XLU	Thu, Oct 9, 2003	22.10	22.22	22.01	22.05
1205	AMEX	XLU	Wed, Oct 8, 2003	22.16	22.19	21.96	22.01
1204	AMEX	XLU	Tue, Oct 7, 2003	22.10	22.20	21.93	22.09
1203	AMEX	XLU	Mon, Oct 6, 2003	22.25	22.25	22.10	22.16
1202	AMEX	XLU	Fri, Oct 3, 2003	22.17	22.34	22.10	22.19
1201	AMEX	XLU	Thu, Oct 2, 2003	21.90	22.15	21.90	22.14
1200	AMEX	XLU	Wed, Oct 1, 2003	21.97	22.00	21.61	21.93
1199	AMEX	XLU	Tue, Sep 30, 2003	21.75	21.90	21.63	21.90
1198	AMEX	XLU	Mon, Sep 29, 2003	21.66	21.94	21.65	21.94
1197	AMEX	XLU	Fri, Sep 26, 2003	21.50	21.75	21.37	21.71
1196	AMEX	XLU	Thu, Sep 25, 2003	21.48	21.66	21.45	21.51
1195	AMEX	XLU	Wed, Sep 24, 2003	21.77	21.77	21.45	21.47
1194	AMEX	XLU	Tue, Sep 23, 2003	21.64	21.85	21.57	21.73
1193	AMEX	XLU	Mon, Sep 22, 2003	21.88	21.88	21.51	21.63
1192	AMEX	XLU	Fri, Sep 19, 2003	21.77	21.84	21.65	21.75
1191	AMEX	XLU	Thu, Sep 18, 2003	21.71	21.97	21.67	21.91
1190	AMEX	XLU	Wed, Sep 17, 2003	21.75	21.77	21.60	21.67
1189	AMEX	XLU	Tue, Sep 16, 2003	21.60	21.77	21.51	21.73
1188	AMEX	XLU	Mon, Sep 15, 2003	21.74	21.74	21.48	21.54
1187	AMEX	XLU	Fri, Sep 12, 2003	21.50	21.70	21.42	21.66
1186	AMEX	XLU	Thu, Sep 11, 2003	21.74	21.74	21.50	21.50
1185	AMEX	XLU	Wed, Sep 10, 2003	21.59	21.66	21.48	21.56
1184	AMEX	XLU	Tue, Sep 9, 2003	21.83	21.83	21.51	21.59
1183	AMEX	XLU	Mon, Sep 8, 2003	21.60	21.73	21.45	21.64
1182	AMEX	XLU	Fri, Sep 5, 2003	21.64	21.66	21.41	21.48
1181	AMEX	XLU	Thu, Sep 4, 2003	21.56	21.60	21.46	21.52
1180	AMEX	XLU	Wed, Sep 3, 2003	21.38	21.58	21.38	21.51
1179	AMEX	XLU	Tue, Sep 2, 2003	20.97	21.44	20.97	21.44
1178	AMEX	XLU	Fri, Aug 29, 2003	21.00	21.05	20.88	21.05
1177	AMEX	XLU	Thu, Aug 28, 2003	20.85	21.03	20.85	21.00
1176	AMEX	XLU	Wed, Aug 27, 2003	20.80	20.99	20.80	20.95
1175	AMEX	XLU	Tue, Aug 26, 2003	20.89	21.00	20.74	20.88
1174	AMEX	XLU	Mon, Aug 25, 2003	20.63	20.88	20.63	20.82
1173	AMEX	XLU	Fri, Aug 22, 2003	21.02	21.10	20.72	20.72
1172	AMEX	XLU	Thu, Aug 21, 2003	20.87	21.10	20.82	21.01
1171	AMEX	XLU	Wed, Aug 20, 2003	20.85	20.95	20.62	20.93
1170	AMEX	XLU	Tue, Aug 19, 2003	20.84	20.84	20.57	20.73
1169	AMEX	XLU	Mon, Aug 18, 2003	20.92	20.92	20.63	20.71
1168	AMEX	XLU	Fri, Aug 15, 2003	20.90	20.93	20.65	20.76
1167	AMEX	XLU	Thu, Aug 14, 2003	20.82	20.99	20.71	20.80
1166	AMEX	XLU	Wed, Aug 13, 2003	20.99	20.99	20.71	20.72
1165	AMEX	XLU	Tue, Aug 12, 2003	20.74	20.92	20.61	20.92
1164	AMEX	XLU	Mon, Aug 11, 2003	20.73	20.77	20.51	20.64
1163	AMEX	XLU	Fri, Aug 8, 2003	20.51	20.69	20.50	20.64
1162	AMEX	XLU	Thu, Aug 7, 2003	20.56	20.60	20.30	20.54
1161	AMEX	XLU	Wed, Aug 6, 2003	20.15	20.54	20.12	20.35
1160	AMEX	XLU	Tue, Aug 5, 2003	20.60	20.60	20.17	20.23
1159	AMEX	XLU	Mon, Aug 4, 2003	20.64	20.64	20.27	20.55
1158	AMEX	XLU	Fri, Aug 1, 2003	20.76	20.76	20.48	20.55
1157	AMEX	XLU	Thu, Jul 31, 2003	20.70	20.86	20.60	20.64
1156	AMEX	XLU	Wed, Jul 30, 2003	20.96	20.96	20.61	20.61
1155	AMEX	XLU	Tue, Jul 29, 2003	21.12	21.12	20.65	20.76
1154	AMEX	XLU	Mon, Jul 28, 2003	21.15	21.15	20.77	20.85
1153	AMEX	XLU	Fri, Jul 25, 2003	20.98	21.07	20.80	21.00
1152	AMEX	XLU	Thu, Jul 24, 2003	20.90	21.10	20.81	20.83
1151	AMEX	XLU	Wed, Jul 23, 2003	20.99	21.00	20.76	20.84
1150	AMEX	XLU	Tue, Jul 22, 2003	20.72	21.05	20.57	20.97
1149	AMEX	XLU	Mon, Jul 21, 2003	20.99	20.99	20.51	20.62
1148	AMEX	XLU	Fri, Jul 18, 2003	20.85	21.00	20.71	20.92
1147	AMEX	XLU	Thu, Jul 17, 2003	20.65	20.80	20.50	20.60
1146	AMEX	XLU	Wed, Jul 16, 2003	21.15	21.15	20.57	20.65
1145	AMEX	XLU	Tue, Jul 15, 2003	21.38	21.40	21.00	21.00
1144	AMEX	XLU	Mon, Jul 14, 2003	21.58	21.67	21.30	21.42
1143	AMEX	XLU	Fri, Jul 11, 2003	21.35	21.47	21.25	21.45
1142	AMEX	XLU	Thu, Jul 10, 2003	21.71	21.71	21.12	21.32
1141	AMEX	XLU	Wed, Jul 9, 2003	21.76	21.95	21.65	21.71
1140	AMEX	XLU	Tue, Jul 8, 2003	22.03	22.06	21.79	21.87
1139	AMEX	XLU	Mon, Jul 7, 2003	22.00	22.18	22.00	22.04
1138	AMEX	XLU	Thu, Jul 3, 2003	22.13	22.25	21.92	22.00
1137	AMEX	XLU	Wed, Jul 2, 2003	21.93	22.18	21.90	22.13
1136	AMEX	XLU	Tue, Jul 1, 2003	21.99	22.14	21.70	21.97
1135	AMEX	XLU	Mon, Jun 30, 2003	22.30	22.30	22.02	22.12
1134	AMEX	XLU	Fri, Jun 27, 2003	22.29	22.32	22.01	22.02
1133	AMEX	XLU	Thu, Jun 26, 2003	22.20	22.32	22.12	22.31
1132	AMEX	XLU	Wed, Jun 25, 2003	22.20	22.40	22.07	22.10
1131	AMEX	XLU	Tue, Jun 24, 2003	22.33	22.33	21.96	22.14
1130	AMEX	XLU	Mon, Jun 23, 2003	22.50	22.52	22.19	22.28
1129	AMEX	XLU	Fri, Jun 20, 2003	22.79	22.81	22.52	22.52
1128	AMEX	XLU	Thu, Jun 19, 2003	22.95	22.95	22.71	22.82
1127	AMEX	XLU	Wed, Jun 18, 2003	22.66	22.77	22.51	22.75
1126	AMEX	XLU	Tue, Jun 17, 2003	22.95	22.95	22.58	22.64
1125	AMEX	XLU	Mon, Jun 16, 2003	22.40	22.75	22.40	22.75
1124	AMEX	XLU	Fri, Jun 13, 2003	22.65	22.69	22.21	22.32
1123	AMEX	XLU	Thu, Jun 12, 2003	22.44	22.62	22.28	22.62
1122	AMEX	XLU	Wed, Jun 11, 2003	22.18	22.39	22.10	22.35
1121	AMEX	XLU	Tue, Jun 10, 2003	22.25	22.25	22.05	22.18
1120	AMEX	XLU	Mon, Jun 9, 2003	22.10	22.23	22.01	22.08
1119	AMEX	XLU	Fri, Jun 6, 2003	22.70	22.70	22.10	22.10
1118	AMEX	XLU	Thu, Jun 5, 2003	22.48	22.65	22.25	22.34
1117	AMEX	XLU	Wed, Jun 4, 2003	22.35	22.63	22.26	22.60
1116	AMEX	XLU	Tue, Jun 3, 2003	22.27	22.38	22.10	22.29
1115	AMEX	XLU	Mon, Jun 2, 2003	22.30	22.35	22.10	22.20
1114	AMEX	XLU	Fri, May 30, 2003	21.93	22.15	21.02	22.01
1113	AMEX	XLU	Thu, May 29, 2003	22.27	22.39	21.65	21.79
1112	AMEX	XLU	Wed, May 28, 2003	22.42	22.42	22.10	22.12
1111	AMEX	XLU	Tue, May 27, 2003	21.75	22.32	21.75	22.22
1110	AMEX	XLU	Fri, May 23, 2003	21.24	22.09	21.17	21.90
1109	AMEX	XLU	Thu, May 22, 2003	20.83	21.17	20.75	21.10
1108	AMEX	XLU	Wed, May 21, 2003	20.84	20.84	20.60	20.73
1107	AMEX	XLU	Tue, May 20, 2003	20.52	20.90	20.50	20.78
1106	AMEX	XLU	Mon, May 19, 2003	20.80	20.94	20.68	20.69
1105	AMEX	XLU	Fri, May 16, 2003	20.69	21.04	20.61	21.02
1104	AMEX	XLU	Thu, May 15, 2003	20.35	20.67	20.35	20.59
1103	AMEX	XLU	Wed, May 14, 2003	20.29	20.30	20.12	20.28
1102	AMEX	XLU	Tue, May 13, 2003	20.22	20.22	20.05	20.19
1101	AMEX	XLU	Mon, May 12, 2003	20.19	20.24	19.97	20.15
1100	AMEX	XLU	Fri, May 9, 2003	19.92	20.10	19.90	20.00
1099	AMEX	XLU	Thu, May 8, 2003	19.90	19.92	19.75	19.87
1098	AMEX	XLU	Wed, May 7, 2003	20.00	20.00	19.79	19.90
1097	AMEX	XLU	Tue, May 6, 2003	20.15	20.15	19.87	19.93
1096	AMEX	XLU	Mon, May 5, 2003	20.00	20.09	19.85	19.96
1095	AMEX	XLU	Fri, May 2, 2003	19.80	19.90	19.68	19.88
1094	AMEX	XLU	Thu, May 1, 2003	20.00	20.00	19.61	19.72
1093	AMEX	XLU	Wed, Apr 30, 2003	20.11	20.16	19.92	19.99
1092	AMEX	XLU	Tue, Apr 29, 2003	20.20	20.24	19.90	20.02
1091	AMEX	XLU	Mon, Apr 28, 2003	19.80	20.10	19.80	19.99
1090	AMEX	XLU	Fri, Apr 25, 2003	19.89	19.98	19.64	19.72
1089	AMEX	XLU	Thu, Apr 24, 2003	19.70	20.00	19.67	19.77
1088	AMEX	XLU	Wed, Apr 23, 2003	19.65	19.65	19.28	19.59
1087	AMEX	XLU	Tue, Apr 22, 2003	19.25	19.61	19.12	19.59
1086	AMEX	XLU	Mon, Apr 21, 2003	19.35	19.39	19.22	19.32
1085	AMEX	XLU	Thu, Apr 17, 2003	19.20	19.25	19.02	19.14
1084	AMEX	XLU	Wed, Apr 16, 2003	19.25	19.27	19.00	19.10
1083	AMEX	XLU	Tue, Apr 15, 2003	18.93	19.95	18.83	19.12
1082	AMEX	XLU	Mon, Apr 14, 2003	18.81	18.90	18.65	18.88
1081	AMEX	XLU	Fri, Apr 11, 2003	18.86	18.87	18.54	18.64
1080	AMEX	XLU	Thu, Apr 10, 2003	18.70	18.70	18.51	18.70
1079	AMEX	XLU	Wed, Apr 9, 2003	18.78	18.83	18.46	18.54
1078	AMEX	XLU	Tue, Apr 8, 2003	18.75	18.84	18.55	18.58
1077	AMEX	XLU	Mon, Apr 7, 2003	19.10	19.15	18.62	18.70
1076	AMEX	XLU	Fri, Apr 4, 2003	18.60	18.75	18.48	18.70
1075	AMEX	XLU	Thu, Apr 3, 2003	18.70	18.70	18.41	18.47
1074	AMEX	XLU	Wed, Apr 2, 2003	18.84	18.84	18.53	18.54
1073	AMEX	XLU	Tue, Apr 1, 2003	18.51	18.58	18.31	18.53
1072	AMEX	XLU	Mon, Mar 31, 2003	18.50	18.64	18.27	18.40
1071	AMEX	XLU	Fri, Mar 28, 2003	18.55	18.59	18.40	18.49
1070	AMEX	XLU	Thu, Mar 27, 2003	18.29	18.60	18.21	18.46
1069	AMEX	XLU	Wed, Mar 26, 2003	18.73	18.74	18.32	18.37
1068	AMEX	XLU	Tue, Mar 25, 2003	18.37	18.69	18.30	18.53
1067	AMEX	XLU	Mon, Mar 24, 2003	18.55	18.60	18.22	18.28
1066	AMEX	XLU	Fri, Mar 21, 2003	18.60	18.74	18.49	18.74
1065	AMEX	XLU	Thu, Mar 20, 2003	18.60	18.70	18.43	18.63
1064	AMEX	XLU	Wed, Mar 19, 2003	18.65	18.68	18.38	18.42
1063	AMEX	XLU	Tue, Mar 18, 2003	18.35	18.54	18.26	18.52
1062	AMEX	XLU	Mon, Mar 17, 2003	18.00	18.32	17.89	18.31
1061	AMEX	XLU	Fri, Mar 14, 2003	17.94	18.04	17.81	17.91
1060	AMEX	XLU	Thu, Mar 13, 2003	17.80	17.94	17.60	17.84
1059	AMEX	XLU	Wed, Mar 12, 2003	17.57	17.70	17.39	17.53
1058	AMEX	XLU	Tue, Mar 11, 2003	17.65	17.78	17.47	17.50
1057	AMEX	XLU	Mon, Mar 10, 2003	17.94	17.94	17.50	17.53
1056	AMEX	XLU	Fri, Mar 7, 2003	17.92	18.05	17.75	17.95
1055	AMEX	XLU	Thu, Mar 6, 2003	17.95	17.98	17.71	17.89
1054	AMEX	XLU	Wed, Mar 5, 2003	17.79	17.90	17.63	17.89
1053	AMEX	XLU	Tue, Mar 4, 2003	17.76	17.94	17.65	17.71
1052	AMEX	XLU	Mon, Mar 3, 2003	17.90	18.09	17.80	17.82
1051	AMEX	XLU	Fri, Feb 28, 2003	17.72	17.93	17.70	17.70
1050	AMEX	XLU	Thu, Feb 27, 2003	17.80	17.94	17.65	17.72
1049	AMEX	XLU	Wed, Feb 26, 2003	18.00	18.00	17.61	17.69
1048	AMEX	XLU	Tue, Feb 25, 2003	17.96	18.10	17.72	18.00
1047	AMEX	XLU	Mon, Feb 24, 2003	18.10	18.10	17.80	17.88
1046	AMEX	XLU	Fri, Feb 21, 2003	17.99	18.17	17.77	18.00
1045	AMEX	XLU	Thu, Feb 20, 2003	17.88	18.00	17.73	17.77
1044	AMEX	XLU	Wed, Feb 19, 2003	17.80	17.94	17.63	17.78
1043	AMEX	XLU	Tue, Feb 18, 2003	17.70	17.90	17.62	17.77
1042	AMEX	XLU	Fri, Feb 14, 2003	17.50	17.58	17.30	17.58
1041	AMEX	XLU	Thu, Feb 13, 2003	17.02	17.55	16.71	17.29
1040	AMEX	XLU	Wed, Feb 12, 2003	17.70	17.75	17.00	17.05
1039	AMEX	XLU	Tue, Feb 11, 2003	18.16	18.19	17.56	17.66
1038	AMEX	XLU	Mon, Feb 10, 2003	17.99	18.10	17.80	17.96
1037	AMEX	XLU	Fri, Feb 7, 2003	18.30	18.30	17.81	17.90
1036	AMEX	XLU	Thu, Feb 6, 2003	18.45	18.46	18.09	18.22
1035	AMEX	XLU	Wed, Feb 5, 2003	18.69	18.69	18.26	18.39
1034	AMEX	XLU	Tue, Feb 4, 2003	18.69	18.71	18.51	18.67
1033	AMEX	XLU	Mon, Feb 3, 2003	18.80	18.84	18.62	18.76
1032	AMEX	XLU	Fri, Jan 31, 2003	18.55	18.70	18.42	18.70
1031	AMEX	XLU	Thu, Jan 30, 2003	18.97	18.97	18.47	18.49
1030	AMEX	XLU	Wed, Jan 29, 2003	18.80	18.95	18.48	18.79
1029	AMEX	XLU	Tue, Jan 28, 2003	18.50	18.83	18.40	18.80
1028	AMEX	XLU	Mon, Jan 27, 2003	18.98	19.04	18.22	18.25
1027	AMEX	XLU	Fri, Jan 24, 2003	19.23	19.39	18.86	18.98
1026	AMEX	XLU	Thu, Jan 23, 2003	19.25	19.59	19.25	19.48
1025	AMEX	XLU	Wed, Jan 22, 2003	19.37	19.40	18.90	19.13
1024	AMEX	XLU	Tue, Jan 21, 2003	19.75	19.90	19.30	19.30
1023	AMEX	XLU	Fri, Jan 17, 2003	19.85	19.99	19.60	19.71
1022	AMEX	XLU	Thu, Jan 16, 2003	19.94	20.08	19.78	19.80
1021	AMEX	XLU	Wed, Jan 15, 2003	19.88	19.95	19.71	19.83
1020	AMEX	XLU	Tue, Jan 14, 2003	19.95	19.95	19.65	19.89
1019	AMEX	XLU	Mon, Jan 13, 2003	20.55	20.55	19.72	19.85
1018	AMEX	XLU	Fri, Jan 10, 2003	20.40	20.40	20.15	20.28
1017	AMEX	XLU	Thu, Jan 9, 2003	20.48	20.52	20.23	20.28
1016	AMEX	XLU	Wed, Jan 8, 2003	20.30	20.50	20.10	20.38
1015	AMEX	XLU	Tue, Jan 7, 2003	20.50	20.70	20.02	20.24
1014	AMEX	XLU	Mon, Jan 6, 2003	19.75	20.70	19.75	20.69
1013	AMEX	XLU	Fri, Jan 3, 2003	19.80	20.00	19.67	19.80
1012	AMEX	XLU	Thu, Jan 2, 2003	19.38	19.65	19.21	19.60
1011	AMEX	XLU	Tue, Dec 31, 2002	19.30	19.30	19.00	19.15
1010	AMEX	XLU	Mon, Dec 30, 2002	19.10	19.26	18.96	19.19
1009	AMEX	XLU	Fri, Dec 27, 2002	19.11	19.47	18.92	19.14
1008	AMEX	XLU	Thu, Dec 26, 2002	19.24	19.47	19.11	19.21
1007	AMEX	XLU	Tue, Dec 24, 2002	19.20	19.22	19.05	19.09
1006	AMEX	XLU	Mon, Dec 23, 2002	19.25	19.39	19.06	19.17
1005	AMEX	XLU	Fri, Dec 20, 2002	19.20	19.35	19.15	19.25
1004	AMEX	XLU	Thu, Dec 19, 2002	19.38	19.45	19.15	19.28
1003	AMEX	XLU	Wed, Dec 18, 2002	19.32	19.48	19.21	19.26
1002	AMEX	XLU	Tue, Dec 17, 2002	19.40	19.49	19.30	19.32
1001	AMEX	XLU	Mon, Dec 16, 2002	19.15	19.31	19.06	19.30
1000	AMEX	XLU	Fri, Dec 13, 2002	19.05	19.20	18.87	19.00
999	AMEX	XLU	Thu, Dec 12, 2002	18.85	18.90	18.70	18.81
998	AMEX	XLU	Wed, Dec 11, 2002	18.43	18.82	18.40	18.75
997	AMEX	XLU	Tue, Dec 10, 2002	18.50	18.65	18.31	18.58
996	AMEX	XLU	Mon, Dec 9, 2002	18.30	18.59	18.25	18.44
995	AMEX	XLU	Fri, Dec 6, 2002	18.20	18.25	17.92	18.19
994	AMEX	XLU	Thu, Dec 5, 2002	18.40	18.55	18.04	18.21
993	AMEX	XLU	Wed, Dec 4, 2002	18.75	18.90	18.24	18.27
992	AMEX	XLU	Tue, Dec 3, 2002	18.60	18.85	18.31	18.69
991	AMEX	XLU	Mon, Dec 2, 2002	18.85	18.94	18.37	18.49
990	AMEX	XLU	Fri, Nov 29, 2002	18.76	18.80	18.52	18.77
989	AMEX	XLU	Wed, Nov 27, 2002	18.74	18.87	18.45	18.69
988	AMEX	XLU	Tue, Nov 26, 2002	19.02	19.16	18.56	18.58
987	AMEX	XLU	Mon, Nov 25, 2002	19.10	19.38	18.80	19.06
986	AMEX	XLU	Fri, Nov 22, 2002	18.50	19.10	18.45	19.02
985	AMEX	XLU	Thu, Nov 21, 2002	18.40	18.66	18.31	18.50
984	AMEX	XLU	Wed, Nov 20, 2002	18.22	18.40	18.00	18.19
983	AMEX	XLU	Tue, Nov 19, 2002	18.15	18.32	17.97	18.20
982	AMEX	XLU	Mon, Nov 18, 2002	18.15	18.49	18.10	18.10
981	AMEX	XLU	Fri, Nov 15, 2002	17.90	18.24	17.85	18.15
980	AMEX	XLU	Thu, Nov 14, 2002	17.80	17.99	17.71	17.89
979	AMEX	XLU	Wed, Nov 13, 2002	17.35	17.70	17.31	17.50
978	AMEX	XLU	Tue, Nov 12, 2002	17.70	18.09	17.30	17.39
977	AMEX	XLU	Mon, Nov 11, 2002	17.90	17.99	17.51	17.72
976	AMEX	XLU	Fri, Nov 8, 2002	18.51	18.59	17.90	17.92
975	AMEX	XLU	Thu, Nov 7, 2002	19.01	19.01	18.30	18.49
974	AMEX	XLU	Wed, Nov 6, 2002	19.08	19.39	19.00	19.39
973	AMEX	XLU	Tue, Nov 5, 2002	19.08	19.08	18.75	18.99
972	AMEX	XLU	Mon, Nov 4, 2002	18.57	19.28	18.55	18.99
971	AMEX	XLU	Fri, Nov 1, 2002	18.14	18.44	18.13	18.33
970	AMEX	XLU	Thu, Oct 31, 2002	18.40	18.40	18.04	18.24
969	AMEX	XLU	Wed, Oct 30, 2002	17.93	18.28	17.81	18.28
968	AMEX	XLU	Tue, Oct 29, 2002	18.10	18.20	17.56	17.88
967	AMEX	XLU	Mon, Oct 28, 2002	17.95	18.21	17.85	18.00
966	AMEX	XLU	Fri, Oct 25, 2002	17.65	17.76	17.20	17.65
965	AMEX	XLU	Thu, Oct 24, 2002	17.70	17.85	17.15	17.40
964	AMEX	XLU	Wed, Oct 23, 2002	17.10	17.50	17.07	17.39
963	AMEX	XLU	Tue, Oct 22, 2002	17.30	17.68	16.86	17.08
962	AMEX	XLU	Mon, Oct 21, 2002	16.34	17.35	16.34	17.30
961	AMEX	XLU	Fri, Oct 18, 2002	16.30	16.46	15.72	16.34
960	AMEX	XLU	Thu, Oct 17, 2002	16.36	16.40	15.84	16.20
959	AMEX	XLU	Wed, Oct 16, 2002	16.58	16.58	15.80	15.93
958	AMEX	XLU	Tue, Oct 15, 2002	16.70	16.75	16.40	16.50
957	AMEX	XLU	Mon, Oct 14, 2002	15.85	16.50	15.85	16.45
956	AMEX	XLU	Fri, Oct 11, 2002	16.75	16.85	16.30	16.48
955	AMEX	XLU	Thu, Oct 10, 2002	15.24	16.50	14.90	16.26
954	AMEX	XLU	Wed, Oct 9, 2002	16.70	16.70	15.14	15.23
953	AMEX	XLU	Tue, Oct 8, 2002	17.55	17.55	15.77	16.65
952	AMEX	XLU	Mon, Oct 7, 2002	17.40	17.84	17.30	17.30
951	AMEX	XLU	Fri, Oct 4, 2002	18.35	18.35	17.40	17.46
950	AMEX	XLU	Thu, Oct 3, 2002	18.85	18.85	18.21	18.30
949	AMEX	XLU	Wed, Oct 2, 2002	18.80	19.11	18.30	18.40
948	AMEX	XLU	Tue, Oct 1, 2002	18.89	19.01	18.36	18.97
947	AMEX	XLU	Mon, Sep 30, 2002	18.10	18.70	18.00	18.67
946	AMEX	XLU	Fri, Sep 27, 2002	18.93	18.93	18.28	18.42
945	AMEX	XLU	Thu, Sep 26, 2002	18.25	18.74	18.25	18.74
944	AMEX	XLU	Wed, Sep 25, 2002	17.51	18.21	17.51	18.03
943	AMEX	XLU	Tue, Sep 24, 2002	17.99	17.99	17.44	17.51
942	AMEX	XLU	Mon, Sep 23, 2002	18.65	18.65	17.80	18.10
941	AMEX	XLU	Fri, Sep 20, 2002	18.68	19.05	18.26	18.59
940	AMEX	XLU	Thu, Sep 19, 2002	19.68	19.68	19.24	19.27
939	AMEX	XLU	Wed, Sep 18, 2002	19.20	19.83	18.86	19.68
938	AMEX	XLU	Tue, Sep 17, 2002	19.80	20.07	19.03	19.05
937	AMEX	XLU	Mon, Sep 16, 2002	20.23	20.23	19.49	19.77
936	AMEX	XLU	Fri, Sep 13, 2002	19.95	20.03	19.57	20.00
935	AMEX	XLU	Thu, Sep 12, 2002	20.05	20.20	19.70	19.71
934	AMEX	XLU	Wed, Sep 11, 2002	20.30	20.40	20.08	20.23
933	AMEX	XLU	Tue, Sep 10, 2002	20.75	20.75	20.10	20.21
932	AMEX	XLU	Mon, Sep 9, 2002	20.52	20.77	20.15	20.68
931	AMEX	XLU	Fri, Sep 6, 2002	21.00	21.20	20.64	20.72
930	AMEX	XLU	Thu, Sep 5, 2002	20.80	20.84	20.57	20.72
929	AMEX	XLU	Wed, Sep 4, 2002	21.00	21.00	20.48	20.78
928	AMEX	XLU	Tue, Sep 3, 2002	21.55	21.55	20.75	20.91
927	AMEX	XLU	Fri, Aug 30, 2002	22.00	22.00	21.40	21.50
926	AMEX	XLU	Thu, Aug 29, 2002	21.96	21.98	21.60	21.83
925	AMEX	XLU	Wed, Aug 28, 2002	22.40	22.40	21.85	22.14
924	AMEX	XLU	Tue, Aug 27, 2002	22.50	22.74	22.17	22.28
923	AMEX	XLU	Mon, Aug 26, 2002	22.35	22.53	22.22	22.50
922	AMEX	XLU	Fri, Aug 23, 2002	22.50	22.50	22.05	22.15
921	AMEX	XLU	Thu, Aug 22, 2002	22.13	22.60	22.13	22.50
920	AMEX	XLU	Wed, Aug 21, 2002	21.63	22.09	21.37	22.05
919	AMEX	XLU	Tue, Aug 20, 2002	21.42	21.68	21.18	21.39
918	AMEX	XLU	Mon, Aug 19, 2002	21.19	21.45	21.07	21.45
917	AMEX	XLU	Fri, Aug 16, 2002	21.66	21.66	21.04	21.12
916	AMEX	XLU	Thu, Aug 15, 2002	21.50	21.69	21.27	21.46
915	AMEX	XLU	Wed, Aug 14, 2002	20.99	21.42	20.74	21.42
914	AMEX	XLU	Tue, Aug 13, 2002	21.08	21.35	20.79	20.79
913	AMEX	XLU	Mon, Aug 12, 2002	21.00	21.48	20.85	21.38
912	AMEX	XLU	Fri, Aug 9, 2002	21.00	21.16	20.64	21.02
911	AMEX	XLU	Thu, Aug 8, 2002	20.75	20.97	20.47	20.97
910	AMEX	XLU	Wed, Aug 7, 2002	20.60	20.80	20.22	20.59
909	AMEX	XLU	Tue, Aug 6, 2002	20.35	20.56	20.20	20.44
908	AMEX	XLU	Mon, Aug 5, 2002	19.80	20.28	19.63	19.63
907	AMEX	XLU	Fri, Aug 2, 2002	20.33	20.48	19.78	19.98
906	AMEX	XLU	Thu, Aug 1, 2002	20.80	21.00	20.00	20.38
905	AMEX	XLU	Wed, Jul 31, 2002	20.65	21.53	20.01	20.68
904	AMEX	XLU	Tue, Jul 30, 2002	19.10	20.60	18.91	20.60
903	AMEX	XLU	Mon, Jul 29, 2002	19.05	19.25	18.62	19.05
902	AMEX	XLU	Fri, Jul 26, 2002	19.36	19.36	18.51	18.75
901	AMEX	XLU	Thu, Jul 25, 2002	18.50	19.33	18.01	19.00
900	AMEX	XLU	Wed, Jul 24, 2002	16.40	18.45	16.40	18.45
899	AMEX	XLU	Tue, Jul 23, 2002	18.57	18.75	16.67	16.94
898	AMEX	XLU	Mon, Jul 22, 2002	19.10	19.10	18.07	18.37
897	AMEX	XLU	Fri, Jul 19, 2002	19.65	19.65	18.68	18.83
896	AMEX	XLU	Thu, Jul 18, 2002	20.40	20.48	19.95	19.95
895	AMEX	XLU	Wed, Jul 17, 2002	21.30	21.30	20.43	20.43
894	AMEX	XLU	Tue, Jul 16, 2002	21.51	21.51	20.76	20.82
893	AMEX	XLU	Mon, Jul 15, 2002	20.99	21.45	19.65	21.45
892	AMEX	XLU	Fri, Jul 12, 2002	21.36	21.44	20.89	21.12
891	AMEX	XLU	Thu, Jul 11, 2002	20.90	21.94	20.84	21.94
890	AMEX	XLU	Wed, Jul 10, 2002	22.32	22.32	21.17	21.20
889	AMEX	XLU	Tue, Jul 9, 2002	23.06	23.11	22.42	22.47
888	AMEX	XLU	Mon, Jul 8, 2002	23.30	23.46	23.07	23.08
887	AMEX	XLU	Fri, Jul 5, 2002	23.11	23.38	22.98	23.38
886	AMEX	XLU	Wed, Jul 3, 2002	23.28	23.35	22.99	23.11
885	AMEX	XLU	Tue, Jul 2, 2002	23.64	23.75	23.12	23.25
884	AMEX	XLU	Mon, Jul 1, 2002	24.37	24.37	23.75	23.75
883	AMEX	XLU	Fri, Jun 28, 2002	23.88	24.25	23.75	24.25
882	AMEX	XLU	Thu, Jun 27, 2002	23.84	24.01	23.33	23.76
881	AMEX	XLU	Wed, Jun 26, 2002	23.46	23.90	23.46	23.78
880	AMEX	XLU	Tue, Jun 25, 2002	24.20	24.37	23.97	24.03
879	AMEX	XLU	Mon, Jun 24, 2002	24.48	24.48	24.06	24.19
878	AMEX	XLU	Fri, Jun 21, 2002	24.49	24.60	24.25	24.60
877	AMEX	XLU	Thu, Jun 20, 2002	25.04	25.04	24.62	24.75
876	AMEX	XLU	Wed, Jun 19, 2002	25.80	25.80	24.97	25.05
875	AMEX	XLU	Tue, Jun 18, 2002	25.64	25.83	25.50	25.76
874	AMEX	XLU	Mon, Jun 17, 2002	25.24	25.57	25.24	25.57
873	AMEX	XLU	Fri, Jun 14, 2002	24.73	25.09	24.61	25.01
872	AMEX	XLU	Thu, Jun 13, 2002	25.36	25.55	25.32	25.33
871	AMEX	XLU	Wed, Jun 12, 2002	25.05	25.37	24.92	25.36
870	AMEX	XLU	Tue, Jun 11, 2002	25.40	25.51	24.85	24.85
869	AMEX	XLU	Mon, Jun 10, 2002	25.19	25.51	25.02	25.27
868	AMEX	XLU	Fri, Jun 7, 2002	24.87	25.29	24.85	25.18
867	AMEX	XLU	Thu, Jun 6, 2002	25.67	25.67	24.89	24.89
866	AMEX	XLU	Wed, Jun 5, 2002	25.74	25.98	25.50	25.64
865	AMEX	XLU	Tue, Jun 4, 2002	25.51	25.91	25.51	25.74
864	AMEX	XLU	Mon, Jun 3, 2002	26.19	26.31	25.65	25.65
863	AMEX	XLU	Fri, May 31, 2002	26.30	26.60	26.24	26.25
862	AMEX	XLU	Thu, May 30, 2002	26.48	26.65	26.16	26.45
861	AMEX	XLU	Wed, May 29, 2002	26.95	26.95	26.62	26.70
860	AMEX	XLU	Tue, May 28, 2002	26.90	27.16	26.86	27.15
859	AMEX	XLU	Fri, May 24, 2002	27.15	27.25	26.96	26.96
858	AMEX	XLU	Thu, May 23, 2002	26.64	27.25	26.64	27.24
857	AMEX	XLU	Wed, May 22, 2002	26.41	26.76	26.37	26.76
856	AMEX	XLU	Tue, May 21, 2002	26.18	26.57	26.10	26.29
855	AMEX	XLU	Mon, May 20, 2002	25.99	26.15	25.86	26.10
854	AMEX	XLU	Fri, May 17, 2002	26.02	26.12	25.66	25.96
853	AMEX	XLU	Thu, May 16, 2002	26.31	26.42	26.13	26.21
852	AMEX	XLU	Wed, May 15, 2002	26.23	26.36	26.10	26.11
851	AMEX	XLU	Tue, May 14, 2002	26.04	26.26	26.00	26.25
850	AMEX	XLU	Mon, May 13, 2002	25.50	25.94	25.35	25.86
849	AMEX	XLU	Fri, May 10, 2002	26.18	26.21	25.53	25.55
848	AMEX	XLU	Thu, May 9, 2002	26.22	26.54	26.15	26.15
847	AMEX	XLU	Wed, May 8, 2002	26.06	26.46	26.02	26.37
846	AMEX	XLU	Tue, May 7, 2002	26.09	26.19	25.95	26.00
845	AMEX	XLU	Mon, May 6, 2002	26.50	26.55	26.25	26.26
844	AMEX	XLU	Fri, May 3, 2002	26.66	26.66	26.32	26.40
843	AMEX	XLU	Thu, May 2, 2002	26.77	26.77	26.45	26.55
842	AMEX	XLU	Wed, May 1, 2002	26.31	26.78	26.11	26.72
841	AMEX	XLU	Tue, Apr 30, 2002	26.15	26.49	26.04	26.47
840	AMEX	XLU	Mon, Apr 29, 2002	26.40	26.40	25.92	25.92
839	AMEX	XLU	Fri, Apr 26, 2002	26.53	26.65	25.40	26.31
838	AMEX	XLU	Thu, Apr 25, 2002	26.51	26.92	26.51	26.74
837	AMEX	XLU	Wed, Apr 24, 2002	26.70	27.17	26.70	26.92
836	AMEX	XLU	Tue, Apr 23, 2002	26.80	27.24	26.80	26.85
835	AMEX	XLU	Mon, Apr 22, 2002	26.82	26.85	26.70	26.72
834	AMEX	XLU	Fri, Apr 19, 2002	27.16	27.16	26.95	27.13
833	AMEX	XLU	Thu, Apr 18, 2002	27.45	27.45	26.90	27.37
832	AMEX	XLU	Wed, Apr 17, 2002	27.50	27.61	27.35	27.44
831	AMEX	XLU	Tue, Apr 16, 2002	26.95	27.36	26.88	27.30
830	AMEX	XLU	Mon, Apr 15, 2002	26.86	26.86	26.62	26.65
829	AMEX	XLU	Fri, Apr 12, 2002	26.90	27.07	26.65	27.07
828	AMEX	XLU	Thu, Apr 11, 2002	27.44	27.44	26.86	26.89
827	AMEX	XLU	Wed, Apr 10, 2002	27.18	27.72	27.18	27.72
826	AMEX	XLU	Tue, Apr 9, 2002	27.90	27.90	27.15	27.15
825	AMEX	XLU	Mon, Apr 8, 2002	27.90	27.90	27.53	27.74
824	AMEX	XLU	Fri, Apr 5, 2002	28.25	28.25	27.80	27.94
823	AMEX	XLU	Thu, Apr 4, 2002	28.00	28.19	27.91	28.09
822	AMEX	XLU	Wed, Apr 3, 2002	27.95	28.10	27.81	28.05
821	AMEX	XLU	Tue, Apr 2, 2002	27.65	28.05	27.65	28.05
820	AMEX	XLU	Mon, Apr 1, 2002	27.90	27.93	27.70	27.89
819	AMEX	XLU	Thu, Mar 28, 2002	28.25	28.37	27.98	28.18
818	AMEX	XLU	Wed, Mar 27, 2002	27.95	28.14	27.75	27.93
817	AMEX	XLU	Tue, Mar 26, 2002	28.10	28.11	27.75	27.86
816	AMEX	XLU	Mon, Mar 25, 2002	27.97	28.13	27.80	28.01
815	AMEX	XLU	Fri, Mar 22, 2002	28.30	28.36	27.97	27.97
814	AMEX	XLU	Thu, Mar 21, 2002	28.20	28.30	28.06	28.30
813	AMEX	XLU	Wed, Mar 20, 2002	28.15	28.23	27.84	28.00
812	AMEX	XLU	Tue, Mar 19, 2002	28.19	28.20	27.89	28.17
811	AMEX	XLU	Mon, Mar 18, 2002	27.61	28.08	27.61	28.04
810	AMEX	XLU	Fri, Mar 15, 2002	27.80	28.05	27.80	27.91
809	AMEX	XLU	Thu, Mar 14, 2002	28.18	28.20	27.85	27.90
808	AMEX	XLU	Wed, Mar 13, 2002	28.10	28.18	27.96	28.00
807	AMEX	XLU	Tue, Mar 12, 2002	28.10	28.19	27.92	28.00
806	AMEX	XLU	Mon, Mar 11, 2002	28.10	28.29	27.96	28.29
805	AMEX	XLU	Fri, Mar 8, 2002	28.30	28.54	28.00	28.20
804	AMEX	XLU	Thu, Mar 7, 2002	28.50	28.50	28.05	28.28
803	AMEX	XLU	Wed, Mar 6, 2002	27.95	28.45	27.90	28.45
802	AMEX	XLU	Tue, Mar 5, 2002	27.90	27.97	27.69	27.90
801	AMEX	XLU	Mon, Mar 4, 2002	27.75	27.88	27.54	27.88
800	AMEX	XLU	Fri, Mar 1, 2002	27.25	27.55	27.20	27.55
799	AMEX	XLU	Thu, Feb 28, 2002	27.11	27.29	26.97	26.97
798	AMEX	XLU	Wed, Feb 27, 2002	26.96	27.21	26.87	26.92
797	AMEX	XLU	Tue, Feb 26, 2002	27.00	27.00	26.69	26.74
796	AMEX	XLU	Mon, Feb 25, 2002	26.61	26.81	26.40	26.77
795	AMEX	XLU	Fri, Feb 22, 2002	26.15	26.52	25.84	26.47
794	AMEX	XLU	Thu, Feb 21, 2002	26.40	26.59	25.95	26.11
793	AMEX	XLU	Wed, Feb 20, 2002	26.51	26.64	26.00	26.64
792	AMEX	XLU	Tue, Feb 19, 2002	26.60	26.76	26.31	26.31
791	AMEX	XLU	Fri, Feb 15, 2002	26.99	26.99	26.65	26.77
790	AMEX	XLU	Thu, Feb 14, 2002	26.61	26.99	26.61	26.82
789	AMEX	XLU	Wed, Feb 13, 2002	26.70	26.95	26.65	26.76
788	AMEX	XLU	Tue, Feb 12, 2002	26.55	26.83	26.48	26.60
787	AMEX	XLU	Mon, Feb 11, 2002	26.49	26.60	26.20	26.60
786	AMEX	XLU	Fri, Feb 8, 2002	26.10	26.48	26.10	26.42
785	AMEX	XLU	Thu, Feb 7, 2002	25.82	26.43	25.82	26.28
784	AMEX	XLU	Wed, Feb 6, 2002	26.40	26.50	25.78	25.91
783	AMEX	XLU	Tue, Feb 5, 2002	26.59	26.79	26.30	26.44
782	AMEX	XLU	Mon, Feb 4, 2002	27.25	27.25	26.66	26.80
781	AMEX	XLU	Fri, Feb 1, 2002	27.25	27.34	27.05	27.08
780	AMEX	XLU	Thu, Jan 31, 2002	26.65	27.09	26.65	27.02
779	AMEX	XLU	Wed, Jan 30, 2002	26.70	26.84	26.28	26.84
778	AMEX	XLU	Tue, Jan 29, 2002	27.42	27.44	26.80	26.87
777	AMEX	XLU	Mon, Jan 28, 2002	27.20	27.28	27.10	27.22
776	AMEX	XLU	Fri, Jan 25, 2002	27.30	27.31	27.11	27.22
775	AMEX	XLU	Thu, Jan 24, 2002	27.50	27.64	27.21	27.39
774	AMEX	XLU	Wed, Jan 23, 2002	27.10	27.55	27.10	27.45
773	AMEX	XLU	Tue, Jan 22, 2002	27.50	27.50	27.05	27.05
772	AMEX	XLU	Fri, Jan 18, 2002	27.51	27.74	27.45	27.65
771	AMEX	XLU	Thu, Jan 17, 2002	27.90	27.94	27.57	27.70
770	AMEX	XLU	Wed, Jan 16, 2002	28.09	28.17	27.95	27.98
769	AMEX	XLU	Tue, Jan 15, 2002	28.37	28.37	27.93	28.10
768	AMEX	XLU	Mon, Jan 14, 2002	27.70	28.23	27.70	28.09
767	AMEX	XLU	Fri, Jan 11, 2002	28.30	28.30	27.83	27.83
766	AMEX	XLU	Thu, Jan 10, 2002	27.70	28.16	27.65	28.10
765	AMEX	XLU	Wed, Jan 9, 2002	28.15	28.24	27.85	27.88
764	AMEX	XLU	Tue, Jan 8, 2002	28.30	28.39	28.12	28.13
763	AMEX	XLU	Mon, Jan 7, 2002	28.60	28.70	28.36	28.48
762	AMEX	XLU	Fri, Jan 4, 2002	28.65	28.70	28.30	28.45
761	AMEX	XLU	Thu, Jan 3, 2002	28.50	28.58	28.12	28.58
760	AMEX	XLU	Wed, Jan 2, 2002	27.90	28.45	27.69	28.43
759	AMEX	XLU	Mon, Dec 31, 2001	28.20	28.30	28.01	28.03
758	AMEX	XLU	Fri, Dec 28, 2001	28.15	28.21	27.96	28.02
757	AMEX	XLU	Thu, Dec 27, 2001	27.70	28.12	27.70	28.12
756	AMEX	XLU	Wed, Dec 26, 2001	27.85	27.94	27.75	27.75
755	AMEX	XLU	Mon, Dec 24, 2001	27.70	27.78	27.55	27.78
754	AMEX	XLU	Fri, Dec 21, 2001	27.60	27.73	27.51	27.56
753	AMEX	XLU	Thu, Dec 20, 2001	27.88	28.00	27.63	27.97
752	AMEX	XLU	Wed, Dec 19, 2001	27.65	28.11	27.30	28.11
751	AMEX	XLU	Tue, Dec 18, 2001	27.50	27.62	27.45	27.52
750	AMEX	XLU	Mon, Dec 17, 2001	27.20	27.41	27.19	27.27
749	AMEX	XLU	Fri, Dec 14, 2001	27.25	27.30	27.08	27.15
748	AMEX	XLU	Thu, Dec 13, 2001	26.99	27.39	26.99	27.34
747	AMEX	XLU	Wed, Dec 12, 2001	27.19	27.37	26.64	27.37
746	AMEX	XLU	Tue, Dec 11, 2001	27.45	27.45	26.99	27.07
745	AMEX	XLU	Mon, Dec 10, 2001	27.65	27.65	27.35	27.51
744	AMEX	XLU	Fri, Dec 7, 2001	27.60	27.85	27.50	27.70
743	AMEX	XLU	Thu, Dec 6, 2001	27.60	27.78	27.50	27.67
742	AMEX	XLU	Wed, Dec 5, 2001	27.75	27.95	27.60	27.93
741	AMEX	XLU	Tue, Dec 4, 2001	27.42	27.73	27.20	27.73
740	AMEX	XLU	Mon, Dec 3, 2001	27.23	27.56	27.20	27.42
739	AMEX	XLU	Fri, Nov 30, 2001	27.55	27.60	27.37	27.37
738	AMEX	XLU	Thu, Nov 29, 2001	27.30	27.49	27.26	27.49
737	AMEX	XLU	Wed, Nov 28, 2001	27.77	27.86	27.50	27.50
736	AMEX	XLU	Tue, Nov 27, 2001	28.05	28.19	27.85	27.87
735	AMEX	XLU	Mon, Nov 26, 2001	28.30	28.35	28.00	28.25
734	AMEX	XLU	Fri, Nov 23, 2001	28.25	28.37	28.00	28.22
733	AMEX	XLU	Wed, Nov 21, 2001	28.28	28.28	27.94	28.25
732	AMEX	XLU	Tue, Nov 20, 2001	28.55	28.59	28.25	28.46
731	AMEX	XLU	Mon, Nov 19, 2001	28.75	28.80	28.21	28.40
730	AMEX	XLU	Fri, Nov 16, 2001	28.45	28.63	28.41	28.47
729	AMEX	XLU	Thu, Nov 15, 2001	28.15	28.30	28.00	28.17
728	AMEX	XLU	Wed, Nov 14, 2001	28.65	28.65	28.06	28.22
727	AMEX	XLU	Tue, Nov 13, 2001	28.63	28.63	28.21	28.52
726	AMEX	XLU	Mon, Nov 12, 2001	28.30	28.58	28.30	28.54
725	AMEX	XLU	Fri, Nov 9, 2001	28.65	28.72	28.42	28.64
724	AMEX	XLU	Thu, Nov 8, 2001	28.18	28.52	28.10	28.46
723	AMEX	XLU	Wed, Nov 7, 2001	28.45	28.45	28.05	28.08
722	AMEX	XLU	Tue, Nov 6, 2001	28.20	28.45	28.00	28.45
721	AMEX	XLU	Mon, Nov 5, 2001	28.45	28.49	28.24	28.33
720	AMEX	XLU	Fri, Nov 2, 2001	27.90	28.08	27.65	28.06
719	AMEX	XLU	Thu, Nov 1, 2001	28.00	28.23	27.61	27.95
718	AMEX	XLU	Wed, Oct 31, 2001	27.60	27.95	27.60	27.72
717	AMEX	XLU	Tue, Oct 30, 2001	28.00	28.00	27.73	27.79
716	AMEX	XLU	Mon, Oct 29, 2001	28.35	28.35	28.03	28.21
715	AMEX	XLU	Fri, Oct 26, 2001	28.10	28.44	27.93	28.26
714	AMEX	XLU	Thu, Oct 25, 2001	27.95	28.22	27.95	28.17
713	AMEX	XLU	Wed, Oct 24, 2001	28.20	28.20	27.88	27.98
712	AMEX	XLU	Tue, Oct 23, 2001	28.60	28.65	28.05	28.23
711	AMEX	XLU	Mon, Oct 22, 2001	29.25	29.25	28.78	28.97
710	AMEX	XLU	Fri, Oct 19, 2001	29.12	29.58	28.97	29.53
709	AMEX	XLU	Thu, Oct 18, 2001	29.65	29.65	29.02	29.03
708	AMEX	XLU	Wed, Oct 17, 2001	29.85	29.93	29.49	29.60
707	AMEX	XLU	Tue, Oct 16, 2001	29.55	29.63	29.42	29.63
706	AMEX	XLU	Mon, Oct 15, 2001	29.40	29.42	29.23	29.41
705	AMEX	XLU	Fri, Oct 12, 2001	29.64	29.75	29.23	29.46
704	AMEX	XLU	Thu, Oct 11, 2001	30.08	30.12	29.57	29.66
703	AMEX	XLU	Wed, Oct 10, 2001	29.89	30.13	29.80	30.10
702	AMEX	XLU	Tue, Oct 9, 2001	29.97	30.16	29.92	30.04
701	AMEX	XLU	Mon, Oct 8, 2001	30.10	30.31	30.09	30.19
700	AMEX	XLU	Fri, Oct 5, 2001	30.25	30.25	29.91	29.91
699	AMEX	XLU	Thu, Oct 4, 2001	30.25	30.25	29.85	29.85
698	AMEX	XLU	Wed, Oct 3, 2001	29.95	30.16	29.95	30.15
697	AMEX	XLU	Tue, Oct 2, 2001	29.20	29.94	29.20	29.83
696	AMEX	XLU	Mon, Oct 1, 2001	29.21	29.53	29.04	29.51
695	AMEX	XLU	Fri, Sep 28, 2001	28.84	29.38	28.84	29.26
694	AMEX	XLU	Thu, Sep 27, 2001	28.95	28.95	28.39	28.60
693	AMEX	XLU	Wed, Sep 26, 2001	29.00	29.26	28.86	28.96
692	AMEX	XLU	Tue, Sep 25, 2001	29.15	29.70	29.15	29.67
691	AMEX	XLU	Mon, Sep 24, 2001	29.13	29.40	29.13	29.23
690	AMEX	XLU	Fri, Sep 21, 2001	29.00	29.84	29.00	29.13
689	AMEX	XLU	Thu, Sep 20, 2001	29.66	30.23	29.66	30.21
688	AMEX	XLU	Wed, Sep 19, 2001	30.15	30.37	29.46	29.83
687	AMEX	XLU	Tue, Sep 18, 2001	29.75	30.25	29.65	30.06
686	AMEX	XLU	Mon, Sep 17, 2001	29.65	29.90	29.40	29.85
685	AMEX	XLU	Mon, Sep 10, 2001	29.50	30.12	29.50	30.12
684	AMEX	XLU	Fri, Sep 7, 2001	29.43	29.87	29.43	29.63
683	AMEX	XLU	Thu, Sep 6, 2001	29.75	29.93	29.67	29.67
682	AMEX	XLU	Wed, Sep 5, 2001	29.95	29.95	29.64	29.90
681	AMEX	XLU	Tue, Sep 4, 2001	29.90	30.43	29.78	30.08
680	AMEX	XLU	Fri, Aug 31, 2001	29.98	29.98	29.64	29.77
679	AMEX	XLU	Thu, Aug 30, 2001	30.00	30.25	29.74	29.75
678	AMEX	XLU	Wed, Aug 29, 2001	30.33	30.33	30.02	30.10
677	AMEX	XLU	Tue, Aug 28, 2001	30.15	30.29	30.12	30.28
676	AMEX	XLU	Mon, Aug 27, 2001	30.45	30.45	30.24	30.42
675	AMEX	XLU	Fri, Aug 24, 2001	30.03	30.37	30.03	30.34
674	AMEX	XLU	Thu, Aug 23, 2001	30.00	30.37	30.00	30.13
673	AMEX	XLU	Wed, Aug 22, 2001	30.30	30.31	30.05	30.20
672	AMEX	XLU	Tue, Aug 21, 2001	30.54	30.61	30.25	30.25
671	AMEX	XLU	Mon, Aug 20, 2001	30.10	30.36	30.10	30.24
670	AMEX	XLU	Fri, Aug 17, 2001	30.00	30.26	29.95	30.00
669	AMEX	XLU	Thu, Aug 16, 2001	30.11	30.40	30.00	30.37
668	AMEX	XLU	Wed, Aug 15, 2001	30.44	30.44	30.04	30.04
667	AMEX	XLU	Tue, Aug 14, 2001	30.33	30.54	30.33	30.42
666	AMEX	XLU	Mon, Aug 13, 2001	30.53	30.65	30.42	30.42
665	AMEX	XLU	Fri, Aug 10, 2001	30.10	30.76	29.95	30.76
664	AMEX	XLU	Thu, Aug 9, 2001	30.00	30.35	30.00	30.17
663	AMEX	XLU	Wed, Aug 8, 2001	30.55	30.55	30.01	30.12
662	AMEX	XLU	Tue, Aug 7, 2001	30.63	30.88	30.57	30.73
661	AMEX	XLU	Mon, Aug 6, 2001	30.71	30.75	30.40	30.49
660	AMEX	XLU	Fri, Aug 3, 2001	31.00	31.13	30.82	31.09
659	AMEX	XLU	Thu, Aug 2, 2001	31.00	31.47	31.00	31.18
658	AMEX	XLU	Wed, Aug 1, 2001	30.70	31.37	30.65	31.23
657	AMEX	XLU	Tue, Jul 31, 2001	30.68	31.17	30.63	30.87
656	AMEX	XLU	Mon, Jul 30, 2001	30.85	31.15	30.60	31.12
655	AMEX	XLU	Fri, Jul 27, 2001	31.00	31.19	30.56	30.77
654	AMEX	XLU	Thu, Jul 26, 2001	30.48	30.81	30.20	30.79
653	AMEX	XLU	Wed, Jul 25, 2001	29.40	30.68	29.40	30.68
652	AMEX	XLU	Tue, Jul 24, 2001	30.35	30.35	29.33	29.38
651	AMEX	XLU	Mon, Jul 23, 2001	30.95	31.09	29.95	30.25
650	AMEX	XLU	Fri, Jul 20, 2001	31.65	31.82	31.06	31.10
649	AMEX	XLU	Thu, Jul 19, 2001	31.90	32.15	31.77	31.77
648	AMEX	XLU	Wed, Jul 18, 2001	32.18	32.19	31.57	31.57
647	AMEX	XLU	Tue, Jul 17, 2001	32.03	32.20	31.90	31.90
646	AMEX	XLU	Mon, Jul 16, 2001	31.85	32.12	31.83	31.85
645	AMEX	XLU	Fri, Jul 13, 2001	31.75	31.80	31.55	31.63
644	AMEX	XLU	Thu, Jul 12, 2001	31.85	31.90	31.67	31.71
643	AMEX	XLU	Wed, Jul 11, 2001	31.85	32.22	31.85	32.04
642	AMEX	XLU	Tue, Jul 10, 2001	31.80	32.04	31.80	31.89
641	AMEX	XLU	Mon, Jul 9, 2001	31.57	31.84	31.47	31.84
640	AMEX	XLU	Fri, Jul 6, 2001	31.70	31.84	31.52	31.55
639	AMEX	XLU	Thu, Jul 5, 2001	31.25	31.75	31.25	31.58
638	AMEX	XLU	Tue, Jul 3, 2001	31.45	31.55	31.19	31.32
637	AMEX	XLU	Mon, Jul 2, 2001	31.00	31.35	31.00	31.24
636	AMEX	XLU	Fri, Jun 29, 2001	30.80	31.15	30.80	31.15
635	AMEX	XLU	Thu, Jun 28, 2001	31.14	31.25	30.82	30.82
634	AMEX	XLU	Wed, Jun 27, 2001	30.50	30.82	30.48	30.75
633	AMEX	XLU	Tue, Jun 26, 2001	30.10	30.71	30.03	30.68
632	AMEX	XLU	Mon, Jun 25, 2001	30.53	30.62	30.23	30.23
631	AMEX	XLU	Fri, Jun 22, 2001	30.25	30.60	30.23	30.59
630	AMEX	XLU	Thu, Jun 21, 2001	31.00	31.09	30.25	30.25
629	AMEX	XLU	Wed, Jun 20, 2001	31.18	31.34	30.80	31.06
628	AMEX	XLU	Tue, Jun 19, 2001	30.86	31.29	30.79	30.98
627	AMEX	XLU	Mon, Jun 18, 2001	31.01	31.30	30.80	30.86
626	AMEX	XLU	Fri, Jun 15, 2001	30.50	31.41	30.50	30.82
625	AMEX	XLU	Thu, Jun 14, 2001	31.80	31.80	30.85	30.85
624	AMEX	XLU	Wed, Jun 13, 2001	32.50	32.50	31.77	31.79
623	AMEX	XLU	Tue, Jun 12, 2001	32.00	32.46	32.00	32.46
622	AMEX	XLU	Mon, Jun 11, 2001	31.51	32.23	31.51	32.18
621	AMEX	XLU	Fri, Jun 8, 2001	31.52	32.41	31.52	31.88
620	AMEX	XLU	Thu, Jun 7, 2001	32.10	32.10	31.58	31.76
619	AMEX	XLU	Wed, Jun 6, 2001	32.10	32.40	31.89	32.03
618	AMEX	XLU	Tue, Jun 5, 2001	32.90	32.90	32.20	32.29
617	AMEX	XLU	Mon, Jun 4, 2001	32.85	32.85	32.35	32.77
616	AMEX	XLU	Fri, Jun 1, 2001	32.70	32.89	32.44	32.75
615	AMEX	XLU	Thu, May 31, 2001	32.65	33.03	32.63	33.03
614	AMEX	XLU	Wed, May 30, 2001	32.50	32.95	32.20	32.52
613	AMEX	XLU	Tue, May 29, 2001	32.78	32.78	32.41	32.66
612	AMEX	XLU	Fri, May 25, 2001	33.00	33.22	32.66	32.68
611	AMEX	XLU	Thu, May 24, 2001	33.19	33.28	33.03	33.20
610	AMEX	XLU	Wed, May 23, 2001	33.50	33.53	33.15	33.29
609	AMEX	XLU	Tue, May 22, 2001	33.42	33.51	33.26	33.30
608	AMEX	XLU	Mon, May 21, 2001	33.30	33.55	33.10	33.42
607	AMEX	XLU	Fri, May 18, 2001	33.15	33.30	33.00	33.30
606	AMEX	XLU	Thu, May 17, 2001	33.40	33.40	32.95	33.10
605	AMEX	XLU	Wed, May 16, 2001	32.82	33.36	32.50	33.30
604	AMEX	XLU	Tue, May 15, 2001	33.08	33.08	32.53	32.60
603	AMEX	XLU	Mon, May 14, 2001	32.80	32.82	32.49	32.82
602	AMEX	XLU	Fri, May 11, 2001	32.55	32.55	32.18	32.39
601	AMEX	XLU	Thu, May 10, 2001	32.00	32.50	32.00	32.37
600	AMEX	XLU	Wed, May 9, 2001	32.55	32.55	32.01	32.35
599	AMEX	XLU	Tue, May 8, 2001	33.00	33.00	32.30	32.30
598	AMEX	XLU	Mon, May 7, 2001	32.80	32.82	32.51	32.77
597	AMEX	XLU	Fri, May 4, 2001	32.35	32.66	32.00	32.60
596	AMEX	XLU	Thu, May 3, 2001	32.60	32.60	31.90	32.27
595	AMEX	XLU	Wed, May 2, 2001	33.10	33.10	32.62	32.69
594	AMEX	XLU	Tue, May 1, 2001	33.00	33.15	32.82	33.11
593	AMEX	XLU	Mon, Apr 30, 2001	32.70	33.27	32.70	32.80
592	AMEX	XLU	Fri, Apr 27, 2001	32.65	33.00	32.60	32.77
591	AMEX	XLU	Thu, Apr 26, 2001	32.60	32.99	32.60	32.75
590	AMEX	XLU	Wed, Apr 25, 2001	32.25	32.49	31.76	32.46
589	AMEX	XLU	Tue, Apr 24, 2001	32.00	32.45	31.87	31.90
588	AMEX	XLU	Mon, Apr 23, 2001	31.68	31.75	31.34	31.75
587	AMEX	XLU	Fri, Apr 20, 2001	31.85	31.94	31.40	31.68
586	AMEX	XLU	Thu, Apr 19, 2001	32.45	32.99	31.80	32.06
585	AMEX	XLU	Wed, Apr 18, 2001	32.60	32.65	31.90	32.00
584	AMEX	XLU	Tue, Apr 17, 2001	32.00	32.68	32.00	32.68
583	AMEX	XLU	Mon, Apr 16, 2001	31.40	31.94	31.40	31.94
582	AMEX	XLU	Thu, Apr 12, 2001	31.50	31.56	31.06	31.44
581	AMEX	XLU	Wed, Apr 11, 2001	31.89	32.00	31.17	31.46
580	AMEX	XLU	Tue, Apr 10, 2001	31.30	31.99	31.30	31.89
579	AMEX	XLU	Mon, Apr 9, 2001	30.75	31.34	30.75	31.24
578	AMEX	XLU	Fri, Apr 6, 2001	31.10	31.36	29.94	30.57
577	AMEX	XLU	Thu, Apr 5, 2001	30.95	31.15	30.78	31.15
576	AMEX	XLU	Wed, Apr 4, 2001	31.10	31.46	30.92	31.36
575	AMEX	XLU	Tue, Apr 3, 2001	31.50	31.50	31.07	31.24
574	AMEX	XLU	Mon, Apr 2, 2001	31.29	31.93	31.10	31.39
573	AMEX	XLU	Fri, Mar 30, 2001	31.20	31.38	31.03	31.29
572	AMEX	XLU	Thu, Mar 29, 2001	30.15	31.06	30.12	31.06
571	AMEX	XLU	Wed, Mar 28, 2001	30.95	30.95	30.15	30.35
570	AMEX	XLU	Tue, Mar 27, 2001	30.50	31.06	30.50	31.01
569	AMEX	XLU	Mon, Mar 26, 2001	29.75	30.06	29.58	29.91
568	AMEX	XLU	Fri, Mar 23, 2001	28.41	28.97	28.30	28.95
567	AMEX	XLU	Thu, Mar 22, 2001	29.26	29.26	28.37	29.00
566	AMEX	XLU	Wed, Mar 21, 2001	30.05	30.10	29.30	29.37
565	AMEX	XLU	Tue, Mar 20, 2001	30.09	30.35	29.95	30.04
564	AMEX	XLU	Mon, Mar 19, 2001	29.85	30.48	29.40	30.48
563	AMEX	XLU	Fri, Mar 16, 2001	30.15	30.50	29.97	30.10
562	AMEX	XLU	Thu, Mar 15, 2001	30.20	30.59	30.20	30.56
561	AMEX	XLU	Wed, Mar 14, 2001	30.50	30.71	29.76	30.03
560	AMEX	XLU	Tue, Mar 13, 2001	30.92	31.17	30.85	31.10
559	AMEX	XLU	Mon, Mar 12, 2001	31.48	31.88	31.48	31.84
558	AMEX	XLU	Fri, Mar 9, 2001	31.85	31.95	31.48	31.48
557	AMEX	XLU	Thu, Mar 8, 2001	31.65	32.06	31.55	32.04
556	AMEX	XLU	Wed, Mar 7, 2001	31.51	31.66	31.24	31.45
555	AMEX	XLU	Tue, Mar 6, 2001	31.71	31.85	31.59	31.60
554	AMEX	XLU	Mon, Mar 5, 2001	31.80	31.82	31.38	31.64
553	AMEX	XLU	Fri, Mar 2, 2001	30.99	31.90	30.90	31.70
552	AMEX	XLU	Thu, Mar 1, 2001	31.80	31.86	31.55	31.62
551	AMEX	XLU	Wed, Feb 28, 2001	32.42	32.42	31.75	31.97
550	AMEX	XLU	Tue, Feb 27, 2001	32.55	32.67	32.31	32.34
549	AMEX	XLU	Mon, Feb 26, 2001	32.00	32.42	32.00	32.30
548	AMEX	XLU	Fri, Feb 23, 2001	31.68	31.94	31.20	31.94
547	AMEX	XLU	Thu, Feb 22, 2001	31.85	32.23	31.81	32.12
546	AMEX	XLU	Wed, Feb 21, 2001	32.25	32.30	31.78	31.78
545	AMEX	XLU	Tue, Feb 20, 2001	32.11	32.55	32.07	32.16
544	AMEX	XLU	Fri, Feb 16, 2001	31.97	32.30	31.87	32.01
543	AMEX	XLU	Thu, Feb 15, 2001	31.90	32.12	31.60	31.83
542	AMEX	XLU	Wed, Feb 14, 2001	32.20	32.20	31.78	31.78
541	AMEX	XLU	Tue, Feb 13, 2001	32.12	32.49	31.79	32.32
540	AMEX	XLU	Mon, Feb 12, 2001	32.10	32.71	31.96	32.05
539	AMEX	XLU	Fri, Feb 9, 2001	32.25	32.44	31.95	32.02
538	AMEX	XLU	Thu, Feb 8, 2001	32.06	32.13	31.91	32.06
537	AMEX	XLU	Wed, Feb 7, 2001	31.92	31.97	31.70	31.78
536	AMEX	XLU	Tue, Feb 6, 2001	31.54	31.90	31.54	31.77
535	AMEX	XLU	Mon, Feb 5, 2001	31.65	31.65	31.36	31.58
534	AMEX	XLU	Fri, Feb 2, 2001	31.36	31.60	31.35	31.35
533	AMEX	XLU	Thu, Feb 1, 2001	31.45	31.70	31.28	31.70
532	AMEX	XLU	Wed, Jan 31, 2001	31.25	31.34	31.13	31.32
531	AMEX	XLU	Tue, Jan 30, 2001	31.25	31.61	31.23	31.61
530	AMEX	XLU	Mon, Jan 29, 2001	31.50	31.75	31.33	31.61
529	AMEX	XLU	Fri, Jan 26, 2001	31.47	31.47	30.41	31.13
528	AMEX	XLU	Thu, Jan 25, 2001	31.47	31.52	31.00	31.42
527	AMEX	XLU	Wed, Jan 24, 2001	31.22	31.48	30.98	31.20
526	AMEX	XLU	Tue, Jan 23, 2001	31.42	31.61	31.13	31.16
525	AMEX	XLU	Mon, Jan 22, 2001	31.25	31.47	30.94	31.19
524	AMEX	XLU	Fri, Jan 19, 2001	30.97	31.41	30.91	31.25
523	AMEX	XLU	Thu, Jan 18, 2001	30.94	31.52	30.70	31.34
522	AMEX	XLU	Wed, Jan 17, 2001	30.66	31.00	30.56	30.80
521	AMEX	XLU	Tue, Jan 16, 2001	30.72	30.78	30.06	30.72
520	AMEX	XLU	Fri, Jan 12, 2001	31.00	31.28	30.56	31.22
519	AMEX	XLU	Thu, Jan 11, 2001	31.53	31.63	30.88	30.98
518	AMEX	XLU	Wed, Jan 10, 2001	31.66	32.09	31.55	31.72
517	AMEX	XLU	Tue, Jan 9, 2001	31.44	32.08	31.44	31.80
516	AMEX	XLU	Mon, Jan 8, 2001	31.55	31.72	31.22	31.66
515	AMEX	XLU	Fri, Jan 5, 2001	31.33	31.94	31.19	31.19
514	AMEX	XLU	Thu, Jan 4, 2001	32.00	32.00	31.00	31.50
513	AMEX	XLU	Wed, Jan 3, 2001	33.44	33.92	32.00	32.00
512	AMEX	XLU	Tue, Jan 2, 2001	32.94	33.00	32.64	32.69
511	AMEX	XLU	Fri, Dec 29, 2000	32.77	33.41	32.72	33.19
510	AMEX	XLU	Thu, Dec 28, 2000	33.16	33.22	32.81	32.81
509	AMEX	XLU	Wed, Dec 27, 2000	33.03	33.34	32.88	33.08
508	AMEX	XLU	Tue, Dec 26, 2000	32.31	33.16	32.31	33.08
507	AMEX	XLU	Fri, Dec 22, 2000	31.84	32.17	31.61	32.17
506	AMEX	XLU	Thu, Dec 21, 2000	31.61	31.88	31.41	31.67
505	AMEX	XLU	Wed, Dec 20, 2000	32.09	32.31	31.72	31.86
504	AMEX	XLU	Tue, Dec 19, 2000	32.44	33.13	32.06	32.16
503	AMEX	XLU	Mon, Dec 18, 2000	33.59	33.59	33.20	33.31
502	AMEX	XLU	Fri, Dec 15, 2000	33.95	33.98	33.53	33.63
501	AMEX	XLU	Thu, Dec 14, 2000	34.23	34.34	33.86	34.16
500	AMEX	XLU	Wed, Dec 13, 2000	33.94	34.41	33.88	34.36
499	AMEX	XLU	Tue, Dec 12, 2000	33.56	33.88	33.42	33.53
498	AMEX	XLU	Mon, Dec 11, 2000	33.22	33.47	33.06	33.44
497	AMEX	XLU	Fri, Dec 8, 2000	33.73	33.91	33.34	33.34
496	AMEX	XLU	Thu, Dec 7, 2000	34.38	34.42	34.13	34.17
495	AMEX	XLU	Wed, Dec 6, 2000	34.25	34.30	33.94	34.19
494	AMEX	XLU	Tue, Dec 5, 2000	33.94	34.06	33.77	34.06
493	AMEX	XLU	Mon, Dec 4, 2000	33.59	34.19	33.59	33.84
492	AMEX	XLU	Fri, Dec 1, 2000	34.00	34.08	33.30	33.48
491	AMEX	XLU	Thu, Nov 30, 2000	34.30	34.38	33.69	34.14
490	AMEX	XLU	Wed, Nov 29, 2000	33.97	34.25	33.97	34.19
489	AMEX	XLU	Tue, Nov 28, 2000	33.53	34.05	33.53	33.97
488	AMEX	XLU	Mon, Nov 27, 2000	33.50	33.69	33.47	33.48
487	AMEX	XLU	Fri, Nov 24, 2000	33.94	33.94	33.69	33.72
486	AMEX	XLU	Wed, Nov 22, 2000	33.78	33.97	33.67	33.78
485	AMEX	XLU	Tue, Nov 21, 2000	33.56	33.81	33.45	33.53
484	AMEX	XLU	Mon, Nov 20, 2000	33.94	33.97	33.81	33.86
483	AMEX	XLU	Fri, Nov 17, 2000	33.59	33.75	33.34	33.53
482	AMEX	XLU	Thu, Nov 16, 2000	34.09	34.23	33.94	34.05
481	AMEX	XLU	Wed, Nov 15, 2000	33.66	33.97	33.36	33.66
480	AMEX	XLU	Tue, Nov 14, 2000	33.91	34.06	33.58	33.69
479	AMEX	XLU	Mon, Nov 13, 2000	34.31	34.55	34.09	34.28
478	AMEX	XLU	Fri, Nov 10, 2000	34.31	34.41	34.03	34.13
477	AMEX	XLU	Thu, Nov 9, 2000	33.94	34.16	33.59	34.06
476	AMEX	XLU	Wed, Nov 8, 2000	33.75	33.88	33.48	33.88
475	AMEX	XLU	Tue, Nov 7, 2000	33.72	33.72	33.44	33.70
474	AMEX	XLU	Mon, Nov 6, 2000	34.00	34.06	33.66	33.66
473	AMEX	XLU	Fri, Nov 3, 2000	33.83	34.16	33.70	33.81
472	AMEX	XLU	Thu, Nov 2, 2000	34.03	34.03	33.50	33.97
471	AMEX	XLU	Wed, Nov 1, 2000	34.28	34.38	33.78	33.95
470	AMEX	XLU	Tue, Oct 31, 2000	33.81	34.16	33.75	34.16
469	AMEX	XLU	Mon, Oct 30, 2000	33.28	33.95	33.28	33.89
468	AMEX	XLU	Fri, Oct 27, 2000	32.09	32.63	31.94	32.63
467	AMEX	XLU	Thu, Oct 26, 2000	32.00	32.09	31.72	31.89
466	AMEX	XLU	Wed, Oct 25, 2000	32.28	32.55	31.94	32.00
465	AMEX	XLU	Tue, Oct 24, 2000	32.69	32.69	32.06	32.20
464	AMEX	XLU	Mon, Oct 23, 2000	31.77	32.47	31.77	32.34
463	AMEX	XLU	Fri, Oct 20, 2000	31.63	31.83	30.92	31.67
462	AMEX	XLU	Thu, Oct 19, 2000	31.63	32.11	31.63	31.84
461	AMEX	XLU	Wed, Oct 18, 2000	32.09	32.23	31.81	32.00
460	AMEX	XLU	Tue, Oct 17, 2000	32.13	32.41	32.03	32.27
459	AMEX	XLU	Mon, Oct 16, 2000	31.84	32.06	31.78	31.84
458	AMEX	XLU	Fri, Oct 13, 2000	31.31	31.66	31.28	31.66
457	AMEX	XLU	Thu, Oct 12, 2000	31.31	31.77	30.81	31.19
456	AMEX	XLU	Wed, Oct 11, 2000	32.31	32.31	31.34	31.63
455	AMEX	XLU	Tue, Oct 10, 2000	32.47	32.67	32.06	32.13
454	AMEX	XLU	Mon, Oct 9, 2000	32.45	32.63	32.13	32.19
453	AMEX	XLU	Fri, Oct 6, 2000	32.25	32.56	32.08	32.19
452	AMEX	XLU	Thu, Oct 5, 2000	32.55	32.55	32.25	32.34
451	AMEX	XLU	Wed, Oct 4, 2000	32.28	32.56	31.78	32.06
450	AMEX	XLU	Tue, Oct 3, 2000	32.23	32.81	32.06	32.06
449	AMEX	XLU	Mon, Oct 2, 2000	31.98	32.47	31.81	32.47
448	AMEX	XLU	Fri, Sep 29, 2000	31.88	32.56	31.84	32.28
447	AMEX	XLU	Thu, Sep 28, 2000	31.00	31.83	30.95	31.81
446	AMEX	XLU	Wed, Sep 27, 2000	30.81	31.05	30.56	30.81
445	AMEX	XLU	Tue, Sep 26, 2000	30.63	31.13	30.63	30.94
444	AMEX	XLU	Mon, Sep 25, 2000	30.31	30.50	30.25	30.50
443	AMEX	XLU	Fri, Sep 22, 2000	29.84	30.28	29.78	30.28
442	AMEX	XLU	Thu, Sep 21, 2000	29.50	29.53	29.16	29.53
441	AMEX	XLU	Wed, Sep 20, 2000	29.75	29.75	29.19	29.31
440	AMEX	XLU	Tue, Sep 19, 2000	30.44	30.44	29.84	29.84
439	AMEX	XLU	Mon, Sep 18, 2000	30.50	30.56	30.31	30.34
438	AMEX	XLU	Fri, Sep 15, 2000	30.31	30.72	30.31	30.53
437	AMEX	XLU	Thu, Sep 14, 2000	30.88	30.88	30.34	30.50
436	AMEX	XLU	Wed, Sep 13, 2000	31.13	31.31	30.88	30.91
435	AMEX	XLU	Tue, Sep 12, 2000	31.16	31.25	30.81	31.13
434	AMEX	XLU	Mon, Sep 11, 2000	30.69	31.36	30.69	31.20
433	AMEX	XLU	Fri, Sep 8, 2000	29.75	30.56	29.72	30.50
432	AMEX	XLU	Thu, Sep 7, 2000	29.59	29.75	29.44	29.56
431	AMEX	XLU	Wed, Sep 6, 2000	29.52	29.63	29.41	29.56
430	AMEX	XLU	Tue, Sep 5, 2000	29.25	29.38	29.13	29.20
429	AMEX	XLU	Fri, Sep 1, 2000	28.98	29.09	28.78	29.09
428	AMEX	XLU	Thu, Aug 31, 2000	28.75	29.03	28.75	28.75
427	AMEX	XLU	Wed, Aug 30, 2000	28.25	28.59	28.25	28.53
426	AMEX	XLU	Tue, Aug 29, 2000	28.44	28.44	28.22	28.25
425	AMEX	XLU	Mon, Aug 28, 2000	28.13	28.70	28.13	28.50
424	AMEX	XLU	Fri, Aug 25, 2000	27.92	28.09	27.91	28.00
423	AMEX	XLU	Thu, Aug 24, 2000	28.19	28.19	27.88	28.03
422	AMEX	XLU	Wed, Aug 23, 2000	27.88	28.13	27.78	28.09
421	AMEX	XLU	Tue, Aug 22, 2000	28.25	28.25	27.88	27.88
420	AMEX	XLU	Mon, Aug 21, 2000	28.20	28.25	28.06	28.22
419	AMEX	XLU	Fri, Aug 18, 2000	27.81	28.25	27.81	28.03
418	AMEX	XLU	Thu, Aug 17, 2000	28.19	28.28	27.88	27.88
417	AMEX	XLU	Wed, Aug 16, 2000	28.50	28.53	28.19	28.25
416	AMEX	XLU	Tue, Aug 15, 2000	28.47	28.75	28.34	28.66
415	AMEX	XLU	Mon, Aug 14, 2000	27.97	28.56	27.97	28.47
414	AMEX	XLU	Fri, Aug 11, 2000	28.11	28.59	28.11	28.30
413	AMEX	XLU	Thu, Aug 10, 2000	28.00	28.06	27.78	27.98
412	AMEX	XLU	Wed, Aug 9, 2000	28.38	28.44	27.88	27.98
411	AMEX	XLU	Tue, Aug 8, 2000	28.66	28.66	28.38	28.44
410	AMEX	XLU	Mon, Aug 7, 2000	28.56	29.31	28.56	29.20
409	AMEX	XLU	Fri, Aug 4, 2000	28.47	28.81	28.23	28.64
408	AMEX	XLU	Thu, Aug 3, 2000	28.75	29.05	28.75	28.80
407	AMEX	XLU	Wed, Aug 2, 2000	28.34	28.75	28.34	28.75
406	AMEX	XLU	Tue, Aug 1, 2000	27.86	28.31	27.81	28.28
405	AMEX	XLU	Mon, Jul 31, 2000	27.88	27.97	27.67	27.67
404	AMEX	XLU	Fri, Jul 28, 2000	27.94	27.94	27.59	27.59
403	AMEX	XLU	Thu, Jul 27, 2000	28.06	28.06	27.73	27.77
402	AMEX	XLU	Wed, Jul 26, 2000	28.28	28.28	27.88	27.88
401	AMEX	XLU	Tue, Jul 25, 2000	28.31	28.34	28.08	28.14
400	AMEX	XLU	Mon, Jul 24, 2000	27.88	28.13	27.77	27.91
399	AMEX	XLU	Fri, Jul 21, 2000	27.95	28.25	27.73	28.00
398	AMEX	XLU	Thu, Jul 20, 2000	28.08	28.11	27.50	27.72
397	AMEX	XLU	Wed, Jul 19, 2000	28.31	28.36	27.95	28.17
396	AMEX	XLU	Tue, Jul 18, 2000	28.06	28.25	27.83	27.89
395	AMEX	XLU	Mon, Jul 17, 2000	28.08	28.25	27.89	28.00
394	AMEX	XLU	Fri, Jul 14, 2000	28.56	28.56	28.02	28.23
393	AMEX	XLU	Thu, Jul 13, 2000	28.56	28.63	28.34	28.63
392	AMEX	XLU	Wed, Jul 12, 2000	28.53	28.63	28.45	28.50
391	AMEX	XLU	Tue, Jul 11, 2000	28.63	28.63	28.38	28.38
390	AMEX	XLU	Mon, Jul 10, 2000	28.88	29.02	28.59	28.64
389	AMEX	XLU	Fri, Jul 7, 2000	28.25	28.73	28.25	28.64
388	AMEX	XLU	Thu, Jul 6, 2000	28.33	28.63	28.31	28.34
387	AMEX	XLU	Wed, Jul 5, 2000	27.23	28.81	27.23	28.31
386	AMEX	XLU	Mon, Jul 3, 2000	27.91	28.13	27.81	28.06
385	AMEX	XLU	Fri, Jun 30, 2000	27.84	28.22	27.16	27.25
384	AMEX	XLU	Thu, Jun 29, 2000	27.86	28.03	27.63	27.91
383	AMEX	XLU	Wed, Jun 28, 2000	28.11	28.36	27.61	28.36
382	AMEX	XLU	Tue, Jun 27, 2000	28.81	28.97	28.13	28.13
381	AMEX	XLU	Mon, Jun 26, 2000	29.22	29.25	28.91	28.91
380	AMEX	XLU	Fri, Jun 23, 2000	28.97	29.22	28.97	29.00
379	AMEX	XLU	Thu, Jun 22, 2000	28.95	29.05	28.91	28.91
378	AMEX	XLU	Wed, Jun 21, 2000	28.81	29.34	28.81	29.09
377	AMEX	XLU	Tue, Jun 20, 2000	29.08	29.14	28.80	29.00
376	AMEX	XLU	Mon, Jun 19, 2000	29.25	29.52	29.17	29.31
375	AMEX	XLU	Fri, Jun 16, 2000	29.16	29.50	28.84	28.84
374	AMEX	XLU	Thu, Jun 15, 2000	29.55	29.91	29.39	29.39
373	AMEX	XLU	Wed, Jun 14, 2000	29.84	29.84	29.36	29.55
372	AMEX	XLU	Tue, Jun 13, 2000	29.22	29.77	29.22	29.67
371	AMEX	XLU	Mon, Jun 12, 2000	29.28	29.28	28.97	29.05
370	AMEX	XLU	Fri, Jun 9, 2000	28.83	29.22	28.83	29.17
369	AMEX	XLU	Thu, Jun 8, 2000	28.63	28.86	28.50	28.81
368	AMEX	XLU	Wed, Jun 7, 2000	28.31	28.73	28.31	28.64
367	AMEX	XLU	Tue, Jun 6, 2000	28.06	28.61	28.06	28.53
366	AMEX	XLU	Mon, Jun 5, 2000	28.16	28.16	27.88	27.88
365	AMEX	XLU	Fri, Jun 2, 2000	28.52	28.69	28.39	28.53
364	AMEX	XLU	Thu, Jun 1, 2000	28.33	28.63	28.27	28.63
363	AMEX	XLU	Wed, May 31, 2000	28.13	28.47	28.13	28.42
362	AMEX	XLU	Tue, May 30, 2000	28.28	28.28	27.94	28.27
361	AMEX	XLU	Fri, May 26, 2000	27.97	28.22	27.72	28.06
360	AMEX	XLU	Thu, May 25, 2000	28.06	28.06	27.52	27.52
359	AMEX	XLU	Wed, May 24, 2000	27.83	28.17	27.80	27.98
358	AMEX	XLU	Tue, May 23, 2000	27.97	27.97	27.52	27.52
357	AMEX	XLU	Mon, May 22, 2000	28.03	28.08	27.73	28.03
356	AMEX	XLU	Fri, May 19, 2000	27.81	28.00	27.52	27.84
355	AMEX	XLU	Thu, May 18, 2000	28.38	28.66	28.23	28.38
354	AMEX	XLU	Wed, May 17, 2000	28.34	28.34	28.02	28.14
353	AMEX	XLU	Tue, May 16, 2000	28.63	28.81	28.34	28.58
352	AMEX	XLU	Mon, May 15, 2000	28.03	28.86	28.03	28.70
351	AMEX	XLU	Fri, May 12, 2000	28.55	28.55	28.06	28.16
350	AMEX	XLU	Thu, May 11, 2000	28.27	28.66	28.27	28.61
349	AMEX	XLU	Wed, May 10, 2000	27.78	28.36	27.72	28.19
348	AMEX	XLU	Tue, May 9, 2000	27.59	27.78	27.50	27.66
347	AMEX	XLU	Mon, May 8, 2000	27.25	28.06	27.25	27.75
346	AMEX	XLU	Fri, May 5, 2000	27.33	27.56	27.31	27.56
345	AMEX	XLU	Thu, May 4, 2000	27.19	27.61	27.08	27.50
344	AMEX	XLU	Wed, May 3, 2000	27.50	28.50	27.36	27.55
343	AMEX	XLU	Tue, May 2, 2000	28.30	28.44	27.38	27.45
342	AMEX	XLU	Mon, May 1, 2000	28.23	28.58	28.23	28.48
341	AMEX	XLU	Fri, Apr 28, 2000	28.50	28.66	28.31	28.48
340	AMEX	XLU	Thu, Apr 27, 2000	28.88	29.09	28.50	28.50
339	AMEX	XLU	Wed, Apr 26, 2000	29.23	29.38	29.05	29.16
338	AMEX	XLU	Tue, Apr 25, 2000	28.59	29.31	28.39	29.22
337	AMEX	XLU	Mon, Apr 24, 2000	27.78	28.45	27.78	28.38
336	AMEX	XLU	Thu, Apr 20, 2000	27.73	27.75	27.63	27.63
335	AMEX	XLU	Wed, Apr 19, 2000	27.39	27.53	27.28	27.53
334	AMEX	XLU	Tue, Apr 18, 2000	27.25	27.59	27.25	27.28
333	AMEX	XLU	Mon, Apr 17, 2000	27.67	27.67	26.00	27.20
332	AMEX	XLU	Fri, Apr 14, 2000	28.70	28.73	27.36	27.63
331	AMEX	XLU	Thu, Apr 13, 2000	28.66	28.72	28.45	28.67
330	AMEX	XLU	Wed, Apr 12, 2000	28.66	29.00	28.53	28.64
329	AMEX	XLU	Tue, Apr 11, 2000	27.91	28.52	27.91	28.39
328	AMEX	XLU	Mon, Apr 10, 2000	27.55	28.00	27.50	27.67
327	AMEX	XLU	Fri, Apr 7, 2000	27.92	27.92	27.52	27.73
326	AMEX	XLU	Thu, Apr 6, 2000	27.89	28.00	27.66	27.81
325	AMEX	XLU	Wed, Apr 5, 2000	27.94	28.14	27.64	27.64
324	AMEX	XLU	Tue, Apr 4, 2000	27.55	28.06	27.03	27.28
323	AMEX	XLU	Mon, Apr 3, 2000	26.64	26.97	26.42	26.91
322	AMEX	XLU	Fri, Mar 31, 2000	26.78	26.81	26.34	26.73
321	AMEX	XLU	Thu, Mar 30, 2000	26.63	26.86	26.55	26.58
320	AMEX	XLU	Wed, Mar 29, 2000	26.50	26.80	26.38	26.64
319	AMEX	XLU	Tue, Mar 28, 2000	26.34	26.36	26.08	26.17
318	AMEX	XLU	Mon, Mar 27, 2000	26.09	26.34	26.09	26.30
317	AMEX	XLU	Fri, Mar 24, 2000	26.39	26.39	25.88	25.94
316	AMEX	XLU	Thu, Mar 23, 2000	25.94	26.28	25.70	26.19
315	AMEX	XLU	Wed, Mar 22, 2000	26.13	26.31	25.66	25.75
314	AMEX	XLU	Tue, Mar 21, 2000	26.31	26.59	26.20	26.36
313	AMEX	XLU	Mon, Mar 20, 2000	26.75	26.81	26.38	26.53
312	AMEX	XLU	Fri, Mar 17, 2000	26.66	27.09	26.56	26.64
311	AMEX	XLU	Thu, Mar 16, 2000	26.09	27.09	26.05	26.63
310	AMEX	XLU	Wed, Mar 15, 2000	25.25	25.95	25.22	25.63
309	AMEX	XLU	Tue, Mar 14, 2000	25.42	25.63	25.25	25.48
308	AMEX	XLU	Mon, Mar 13, 2000	25.16	25.75	25.16	25.66
307	AMEX	XLU	Fri, Mar 10, 2000	25.55	25.86	25.38	25.58
306	AMEX	XLU	Thu, Mar 9, 2000	25.14	25.67	25.14	25.58
305	AMEX	XLU	Wed, Mar 8, 2000	24.92	25.92	24.92	25.38
304	AMEX	XLU	Tue, Mar 7, 2000	25.91	26.05	25.05	25.20
303	AMEX	XLU	Mon, Mar 6, 2000	25.91	25.91	25.50	25.50
302	AMEX	XLU	Fri, Mar 3, 2000	26.52	26.61	26.23	26.23
301	AMEX	XLU	Thu, Mar 2, 2000	25.59	26.13	25.59	26.00
300	AMEX	XLU	Wed, Mar 1, 2000	25.16	25.42	25.14	25.34
299	AMEX	XLU	Tue, Feb 29, 2000	24.14	24.31	24.03	24.28
298	AMEX	XLU	Mon, Feb 28, 2000	23.52	24.33	23.38	24.11
297	AMEX	XLU	Fri, Feb 25, 2000	23.64	23.94	23.44	23.44
296	AMEX	XLU	Thu, Feb 24, 2000	24.55	25.50	23.38	23.56
295	AMEX	XLU	Wed, Feb 23, 2000	24.94	24.94	24.27	24.38
294	AMEX	XLU	Tue, Feb 22, 2000	25.06	25.08	24.77	24.89
293	AMEX	XLU	Fri, Feb 18, 2000	25.69	25.69	24.97	24.98
292	AMEX	XLU	Thu, Feb 17, 2000	26.08	26.08	25.88	25.94
291	AMEX	XLU	Wed, Feb 16, 2000	26.14	26.27	25.95	26.09
290	AMEX	XLU	Tue, Feb 15, 2000	26.22	26.31	26.09	26.20
289	AMEX	XLU	Mon, Feb 14, 2000	26.23	26.42	26.13	26.27
288	AMEX	XLU	Fri, Feb 11, 2000	26.72	26.72	26.11	26.23
287	AMEX	XLU	Thu, Feb 10, 2000	26.78	27.05	26.69	26.70
286	AMEX	XLU	Wed, Feb 9, 2000	27.16	27.25	26.97	27.09
285	AMEX	XLU	Tue, Feb 8, 2000	27.36	27.50	27.09	27.09
284	AMEX	XLU	Mon, Feb 7, 2000	26.98	27.13	26.91	27.03
283	AMEX	XLU	Fri, Feb 4, 2000	27.50	27.50	27.11	27.11
282	AMEX	XLU	Thu, Feb 3, 2000	27.33	27.61	27.19	27.25
281	AMEX	XLU	Wed, Feb 2, 2000	27.50	27.55	27.30	27.30
280	AMEX	XLU	Tue, Feb 1, 2000	27.59	27.59	27.31	27.44
279	AMEX	XLU	Mon, Jan 31, 2000	26.27	27.64	26.23	27.64
278	AMEX	XLU	Fri, Jan 28, 2000	26.53	26.63	26.23	26.42
277	AMEX	XLU	Thu, Jan 27, 2000	26.81	26.94	26.56	26.56
276	AMEX	XLU	Wed, Jan 26, 2000	26.80	26.95	26.66	26.73
275	AMEX	XLU	Tue, Jan 25, 2000	27.16	27.47	26.63	26.86
274	AMEX	XLU	Mon, Jan 24, 2000	27.94	27.94	27.50	27.50
273	AMEX	XLU	Fri, Jan 21, 2000	27.56	27.91	27.38	27.88
272	AMEX	XLU	Thu, Jan 20, 2000	26.92	27.16	26.86	27.00
271	AMEX	XLU	Wed, Jan 19, 2000	26.78	27.05	26.78	26.88
270	AMEX	XLU	Tue, Jan 18, 2000	26.94	27.28	26.86	26.86
269	AMEX	XLU	Fri, Jan 14, 2000	26.78	26.97	26.66	26.97
268	AMEX	XLU	Thu, Jan 13, 2000	27.25	27.25	26.73	26.75
267	AMEX	XLU	Wed, Jan 12, 2000	26.86	27.22	26.86	27.00
266	AMEX	XLU	Tue, Jan 11, 2000	27.45	27.45	27.08	27.28
265	AMEX	XLU	Mon, Jan 10, 2000	27.47	27.66	27.42	27.58
264	AMEX	XLU	Fri, Jan 7, 2000	27.30	27.48	27.17	27.48
263	AMEX	XLU	Thu, Jan 6, 2000	27.25	27.25	26.94	27.25
262	AMEX	XLU	Wed, Jan 5, 2000	27.22	27.42	26.86	27.30
261	AMEX	XLU	Tue, Jan 4, 2000	27.47	27.47	26.63	26.63
260	AMEX	XLU	Mon, Jan 3, 2000	28.94	28.94	27.22	27.45
259	AMEX	XLU	Fri, Dec 31, 1999	28.11	28.17	28.00	28.14
258	AMEX	XLU	Thu, Dec 30, 1999	27.89	28.06	27.89	27.89
257	AMEX	XLU	Wed, Dec 29, 1999	28.31	28.31	27.89	27.89
256	AMEX	XLU	Tue, Dec 28, 1999	28.09	28.38	28.09	28.31
255	AMEX	XLU	Mon, Dec 27, 1999	28.88	28.88	27.83	28.06
254	AMEX	XLU	Thu, Dec 23, 1999	28.73	28.95	28.61	28.83
253	AMEX	XLU	Wed, Dec 22, 1999	28.91	28.98	28.63	28.69
252	AMEX	XLU	Tue, Dec 21, 1999	28.63	29.09	28.47	28.77
251	AMEX	XLU	Mon, Dec 20, 1999	28.94	28.94	28.39	28.39
250	AMEX	XLU	Fri, Dec 17, 1999	28.94	29.06	28.69	29.06
249	AMEX	XLU	Thu, Dec 16, 1999	28.84	28.91	28.72	28.88
248	AMEX	XLU	Wed, Dec 15, 1999	29.06	29.30	28.95	29.17
247	AMEX	XLU	Tue, Dec 14, 1999	29.11	29.30	29.00	29.05
246	AMEX	XLU	Mon, Dec 13, 1999	29.00	29.16	28.81	29.06
245	AMEX	XLU	Fri, Dec 10, 1999	29.30	29.33	29.08	29.08
244	AMEX	XLU	Thu, Dec 9, 1999	29.42	29.56	29.19	29.30
243	AMEX	XLU	Wed, Dec 8, 1999	29.34	29.50	29.22	29.27
242	AMEX	XLU	Tue, Dec 7, 1999	29.22	29.69	29.22	29.50
241	AMEX	XLU	Mon, Dec 6, 1999	29.64	29.64	29.20	29.28
240	AMEX	XLU	Fri, Dec 3, 1999	29.39	29.84	29.39	29.48
239	AMEX	XLU	Thu, Dec 2, 1999	29.06	29.14	28.92	28.92
238	AMEX	XLU	Wed, Dec 1, 1999	28.91	29.17	28.91	29.09
237	AMEX	XLU	Tue, Nov 30, 1999	28.84	29.31	28.81	28.95
236	AMEX	XLU	Mon, Nov 29, 1999	28.66	28.69	28.50	28.59
235	AMEX	XLU	Fri, Nov 26, 1999	28.75	29.06	28.75	28.92
234	AMEX	XLU	Wed, Nov 24, 1999	28.70	28.70	28.55	28.59
233	AMEX	XLU	Tue, Nov 23, 1999	28.88	28.94	28.73	28.75
232	AMEX	XLU	Mon, Nov 22, 1999	29.20	29.28	28.98	29.05
231	AMEX	XLU	Fri, Nov 19, 1999	29.13	29.38	29.13	29.38
230	AMEX	XLU	Thu, Nov 18, 1999	29.61	29.66	29.36	29.36
229	AMEX	XLU	Wed, Nov 17, 1999	29.42	29.80	29.42	29.58
228	AMEX	XLU	Tue, Nov 16, 1999	29.53	29.53	29.36	29.36
227	AMEX	XLU	Mon, Nov 15, 1999	29.45	29.50	29.31	29.42
226	AMEX	XLU	Fri, Nov 12, 1999	29.72	29.72	29.39	29.56
225	AMEX	XLU	Thu, Nov 11, 1999	29.53	29.61	29.41	29.47
224	AMEX	XLU	Wed, Nov 10, 1999	29.34	29.59	29.34	29.56
223	AMEX	XLU	Tue, Nov 9, 1999	29.67	29.67	29.39	29.44
222	AMEX	XLU	Mon, Nov 8, 1999	29.69	29.88	29.63	29.88
221	AMEX	XLU	Fri, Nov 5, 1999	29.84	29.91	29.58	29.69
220	AMEX	XLU	Thu, Nov 4, 1999	29.78	29.78	29.31	29.44
219	AMEX	XLU	Wed, Nov 3, 1999	29.80	29.80	29.50	29.59
218	AMEX	XLU	Tue, Nov 2, 1999	30.02	30.39	29.91	29.94
217	AMEX	XLU	Mon, Nov 1, 1999	30.00	30.22	29.97	30.22
216	AMEX	XLU	Fri, Oct 29, 1999	30.14	30.38	29.94	29.94
215	AMEX	XLU	Thu, Oct 28, 1999	29.45	30.11	29.45	30.00
214	AMEX	XLU	Wed, Oct 27, 1999	28.47	28.97	28.47	28.92
213	AMEX	XLU	Tue, Oct 26, 1999	28.55	28.55	28.19	28.19
212	AMEX	XLU	Mon, Oct 25, 1999	28.13	28.27	27.95	28.02
211	AMEX	XLU	Fri, Oct 22, 1999	28.16	28.33	27.98	28.33
210	AMEX	XLU	Thu, Oct 21, 1999	28.19	28.19	27.77	27.98
209	AMEX	XLU	Wed, Oct 20, 1999	28.41	28.44	28.08	28.42
208	AMEX	XLU	Tue, Oct 19, 1999	28.95	28.97	28.31	28.38
207	AMEX	XLU	Mon, Oct 18, 1999	28.44	28.72	28.27	28.72
206	AMEX	XLU	Fri, Oct 15, 1999	28.58	28.80	28.31	28.50
205	AMEX	XLU	Thu, Oct 14, 1999	28.91	29.36	28.84	29.19
204	AMEX	XLU	Wed, Oct 13, 1999	28.63	29.08	28.55	29.00
203	AMEX	XLU	Tue, Oct 12, 1999	29.11	29.11	28.69	28.73
202	AMEX	XLU	Mon, Oct 11, 1999	29.39	29.44	29.30	29.31
201	AMEX	XLU	Fri, Oct 8, 1999	29.34	29.78	29.34	29.50
200	AMEX	XLU	Thu, Oct 7, 1999	29.64	29.64	29.22	29.28
199	AMEX	XLU	Wed, Oct 6, 1999	29.55	29.78	29.45	29.70
198	AMEX	XLU	Tue, Oct 5, 1999	30.06	30.17	29.20	29.27
197	AMEX	XLU	Mon, Oct 4, 1999	29.78	30.06	29.73	30.06
196	AMEX	XLU	Fri, Oct 1, 1999	29.59	29.66	29.27	29.58
195	AMEX	XLU	Thu, Sep 30, 1999	29.38	29.78	29.33	29.78
194	AMEX	XLU	Wed, Sep 29, 1999	29.56	29.75	29.20	29.20
193	AMEX	XLU	Tue, Sep 28, 1999	28.98	28.98	28.80	28.83
192	AMEX	XLU	Mon, Sep 27, 1999	28.97	29.23	28.97	29.16
191	AMEX	XLU	Fri, Sep 24, 1999	28.88	28.88	28.53	28.73
190	AMEX	XLU	Thu, Sep 23, 1999	29.33	29.50	29.13	29.16
189	AMEX	XLU	Wed, Sep 22, 1999	29.00	29.59	29.00	29.42
188	AMEX	XLU	Tue, Sep 21, 1999	29.19	29.23	28.88	28.88
187	AMEX	XLU	Mon, Sep 20, 1999	29.44	29.53	27.89	29.27
186	AMEX	XLU	Fri, Sep 17, 1999	29.17	29.56	29.17	29.42
185	AMEX	XLU	Thu, Sep 16, 1999	28.91	29.27	28.91	29.27
184	AMEX	XLU	Wed, Sep 15, 1999	29.75	29.81	29.42	29.42
183	AMEX	XLU	Tue, Sep 14, 1999	29.19	29.52	29.16	29.39
182	AMEX	XLU	Mon, Sep 13, 1999	29.13	29.38	29.03	29.38
181	AMEX	XLU	Fri, Sep 10, 1999	29.14	29.19	29.00	29.11
180	AMEX	XLU	Thu, Sep 9, 1999	28.78	29.00	28.64	29.00
179	AMEX	XLU	Wed, Sep 8, 1999	29.19	29.23	28.86	28.89
178	AMEX	XLU	Tue, Sep 7, 1999	29.64	29.67	29.31	29.31
177	AMEX	XLU	Fri, Sep 3, 1999	29.38	29.56	29.36	29.52
176	AMEX	XLU	Thu, Sep 2, 1999	29.03	29.03	28.81	28.97
175	AMEX	XLU	Wed, Sep 1, 1999	29.06	29.42	28.94	29.38
174	AMEX	XLU	Tue, Aug 31, 1999	29.50	29.50	28.91	29.27
173	AMEX	XLU	Mon, Aug 30, 1999	29.83	29.95	29.48	29.50
172	AMEX	XLU	Fri, Aug 27, 1999	30.06	30.13	29.91	29.91
171	AMEX	XLU	Thu, Aug 26, 1999	30.39	30.45	30.20	30.31
170	AMEX	XLU	Wed, Aug 25, 1999	30.14	30.44	30.08	30.30
169	AMEX	XLU	Tue, Aug 24, 1999	29.84	29.94	29.75	29.88
168	AMEX	XLU	Mon, Aug 23, 1999	29.84	30.02	29.63	29.95
167	AMEX	XLU	Fri, Aug 20, 1999	29.98	30.06	29.81	29.81
166	AMEX	XLU	Thu, Aug 19, 1999	29.92	30.00	29.59	29.89
165	AMEX	XLU	Wed, Aug 18, 1999	30.45	30.45	30.17	30.23
164	AMEX	XLU	Tue, Aug 17, 1999	30.52	30.52	30.27	30.42
163	AMEX	XLU	Mon, Aug 16, 1999	30.23	30.36	30.09	30.09
162	AMEX	XLU	Fri, Aug 13, 1999	30.05	30.45	30.05	30.33
161	AMEX	XLU	Thu, Aug 12, 1999	30.03	30.23	29.94	29.94
160	AMEX	XLU	Wed, Aug 11, 1999	28.30	30.45	28.30	30.09
159	AMEX	XLU	Tue, Aug 10, 1999	30.86	30.86	30.23	30.25
158	AMEX	XLU	Mon, Aug 9, 1999	30.88	31.00	30.80	30.81
157	AMEX	XLU	Fri, Aug 6, 1999	30.75	30.91	30.69	30.69
156	AMEX	XLU	Thu, Aug 5, 1999	30.55	30.81	30.33	30.81
155	AMEX	XLU	Wed, Aug 4, 1999	31.06	31.16	30.53	30.53
154	AMEX	XLU	Tue, Aug 3, 1999	31.33	31.47	31.00	31.00
153	AMEX	XLU	Mon, Aug 2, 1999	30.78	31.31	30.78	31.20
152	AMEX	XLU	Fri, Jul 30, 1999	30.83	30.94	30.55	30.73
151	AMEX	XLU	Thu, Jul 29, 1999	30.83	31.02	30.59	30.67
150	AMEX	XLU	Wed, Jul 28, 1999	31.28	31.36	31.17	31.19
149	AMEX	XLU	Tue, Jul 27, 1999	31.23	31.41	31.09	31.25
148	AMEX	XLU	Mon, Jul 26, 1999	30.92	31.30	30.92	31.06
147	AMEX	XLU	Fri, Jul 23, 1999	31.11	31.20	31.02	31.02
146	AMEX	XLU	Thu, Jul 22, 1999	30.94	31.22	30.94	31.22
145	AMEX	XLU	Wed, Jul 21, 1999	31.00	31.42	31.00	31.27
144	AMEX	XLU	Tue, Jul 20, 1999	31.02	31.23	30.98	31.08
143	AMEX	XLU	Mon, Jul 19, 1999	31.25	31.25	30.94	30.94
142	AMEX	XLU	Fri, Jul 16, 1999	31.03	31.25	31.03	31.23
141	AMEX	XLU	Thu, Jul 15, 1999	30.55	30.88	30.55	30.88
140	AMEX	XLU	Wed, Jul 14, 1999	30.27	30.41	30.25	30.41
139	AMEX	XLU	Tue, Jul 13, 1999	30.48	30.50	30.22	30.22
138	AMEX	XLU	Mon, Jul 12, 1999	30.59	30.59	30.27	30.36
137	AMEX	XLU	Fri, Jul 9, 1999	30.52	30.55	29.91	30.48
136	AMEX	XLU	Thu, Jul 8, 1999	30.78	30.78	30.48	30.48
135	AMEX	XLU	Wed, Jul 7, 1999	30.56	30.73	30.55	30.73
134	AMEX	XLU	Tue, Jul 6, 1999	30.45	30.69	30.30	30.45
133	AMEX	XLU	Fri, Jul 2, 1999	30.44	30.55	30.34	30.55
132	AMEX	XLU	Thu, Jul 1, 1999	30.80	30.80	30.47	30.53
131	AMEX	XLU	Wed, Jun 30, 1999	30.20	30.92	30.03	30.64
130	AMEX	XLU	Tue, Jun 29, 1999	29.94	30.06	29.78	30.00
129	AMEX	XLU	Mon, Jun 28, 1999	29.94	30.16	29.94	29.98
128	AMEX	XLU	Fri, Jun 25, 1999	29.72	30.03	29.67	29.67
127	AMEX	XLU	Thu, Jun 24, 1999	29.92	29.92	29.67	29.83
126	AMEX	XLU	Wed, Jun 23, 1999	30.36	30.36	30.09	30.16
125	AMEX	XLU	Tue, Jun 22, 1999	30.28	30.45	30.25	30.25
124	AMEX	XLU	Mon, Jun 21, 1999	30.42	30.58	30.23	30.36
123	AMEX	XLU	Fri, Jun 18, 1999	30.78	30.88	30.55	30.59
122	AMEX	XLU	Thu, Jun 17, 1999	30.70	30.84	30.63	30.67
121	AMEX	XLU	Wed, Jun 16, 1999	30.72	31.00	30.72	30.94
120	AMEX	XLU	Tue, Jun 15, 1999	30.67	30.81	30.63	30.64
119	AMEX	XLU	Mon, Jun 14, 1999	30.16	30.64	30.14	30.61
118	AMEX	XLU	Fri, Jun 11, 1999	30.00	30.03	29.75	29.78
117	AMEX	XLU	Thu, Jun 10, 1999	30.00	30.00	29.72	29.98
116	AMEX	XLU	Wed, Jun 9, 1999	30.13	30.28	30.09	30.23
115	AMEX	XLU	Tue, Jun 8, 1999	30.17	30.27	30.00	30.00
114	AMEX	XLU	Mon, Jun 7, 1999	29.94	30.08	29.83	30.00
113	AMEX	XLU	Fri, Jun 4, 1999	29.56	29.75	29.53	29.75
112	AMEX	XLU	Thu, Jun 3, 1999	29.59	29.59	29.20	29.31
111	AMEX	XLU	Wed, Jun 2, 1999	29.70	29.73	29.41	29.59
110	AMEX	XLU	Tue, Jun 1, 1999	29.52	29.59	29.25	29.59
109	AMEX	XLU	Fri, May 28, 1999	29.63	29.70	29.61	29.61
108	AMEX	XLU	Thu, May 27, 1999	29.94	29.94	29.53	29.55
107	AMEX	XLU	Wed, May 26, 1999	29.86	30.14	29.72	30.06
106	AMEX	XLU	Tue, May 25, 1999	30.00	30.34	29.88	29.91
105	AMEX	XLU	Mon, May 24, 1999	29.92	30.03	29.70	29.88
104	AMEX	XLU	Fri, May 21, 1999	29.69	29.77	29.58	29.58
103	AMEX	XLU	Thu, May 20, 1999	29.89	30.11	29.69	29.86
102	AMEX	XLU	Wed, May 19, 1999	29.61	29.95	29.61	29.92
101	AMEX	XLU	Tue, May 18, 1999	29.92	29.92	29.27	29.31
100	AMEX	XLU	Mon, May 17, 1999	29.55	29.98	29.33	29.97
99	AMEX	XLU	Fri, May 14, 1999	29.66	29.66	29.36	29.36
98	AMEX	XLU	Thu, May 13, 1999	29.42	30.00	29.42	29.92
97	AMEX	XLU	Wed, May 12, 1999	29.39	29.53	29.23	29.53
96	AMEX	XLU	Tue, May 11, 1999	29.27	29.47	29.05	29.45
95	AMEX	XLU	Mon, May 10, 1999	29.42	29.42	29.33	29.34
94	AMEX	XLU	Fri, May 7, 1999	29.42	29.59	29.42	29.42
93	AMEX	XLU	Thu, May 6, 1999	29.47	29.56	29.06	29.06
92	AMEX	XLU	Wed, May 5, 1999	29.52	29.69	29.39	29.69
91	AMEX	XLU	Tue, May 4, 1999	29.88	29.88	29.38	29.45
90	AMEX	XLU	Mon, May 3, 1999	29.36	29.80	29.36	29.70
89	AMEX	XLU	Fri, Apr 30, 1999	29.53	29.59	29.00	29.27
88	AMEX	XLU	Thu, Apr 29, 1999	29.73	29.83	29.64	29.66
87	AMEX	XLU	Wed, Apr 28, 1999	29.48	29.55	29.23	29.23
86	AMEX	XLU	Tue, Apr 27, 1999	29.05	29.38	29.05	29.36
85	AMEX	XLU	Mon, Apr 26, 1999	29.34	29.55	29.19	29.19
84	AMEX	XLU	Fri, Apr 23, 1999	29.53	29.53	29.31	29.34
83	AMEX	XLU	Thu, Apr 22, 1999	29.39	29.39	28.98	29.36
82	AMEX	XLU	Wed, Apr 21, 1999	29.06	29.45	28.86	29.45
81	AMEX	XLU	Tue, Apr 20, 1999	28.66	28.94	28.66	28.94
80	AMEX	XLU	Mon, Apr 19, 1999	28.63	29.13	28.58	28.63
79	AMEX	XLU	Fri, Apr 16, 1999	28.19	28.41	28.17	28.34
78	AMEX	XLU	Thu, Apr 15, 1999	27.83	28.14	27.83	28.03
77	AMEX	XLU	Wed, Apr 14, 1999	28.25	28.25	27.73	27.75
76	AMEX	XLU	Tue, Apr 13, 1999	28.63	28.66	28.16	28.16
75	AMEX	XLU	Mon, Apr 12, 1999	28.25	28.67	28.16	28.63
74	AMEX	XLU	Fri, Apr 9, 1999	28.47	28.47	28.16	28.22
73	AMEX	XLU	Thu, Apr 8, 1999	27.78	28.53	27.78	28.42
72	AMEX	XLU	Wed, Apr 7, 1999	27.56	27.75	27.44	27.69
71	AMEX	XLU	Tue, Apr 6, 1999	27.50	27.63	27.30	27.33
70	AMEX	XLU	Mon, Apr 5, 1999	27.33	27.58	27.19	27.47
69	AMEX	XLU	Thu, Apr 1, 1999	26.80	27.25	26.80	27.25
68	AMEX	XLU	Wed, Mar 31, 1999	26.94	26.98	26.69	26.69
67	AMEX	XLU	Tue, Mar 30, 1999	26.94	27.08	26.75	26.75
66	AMEX	XLU	Mon, Mar 29, 1999	27.39	27.55	27.19	27.19
65	AMEX	XLU	Fri, Mar 26, 1999	27.27	27.39	27.16	27.33
64	AMEX	XLU	Thu, Mar 25, 1999	27.80	27.80	27.53	27.69
63	AMEX	XLU	Wed, Mar 24, 1999	27.59	27.91	27.25	27.78
62	AMEX	XLU	Tue, Mar 23, 1999	28.05	28.05	27.23	27.41
61	AMEX	XLU	Mon, Mar 22, 1999	28.20	28.53	28.20	28.30
60	AMEX	XLU	Fri, Mar 19, 1999	28.59	28.75	28.20	28.20
59	AMEX	XLU	Thu, Mar 18, 1999	28.44	28.92	28.44	28.92
58	AMEX	XLU	Wed, Mar 17, 1999	28.83	28.89	28.50	28.50
57	AMEX	XLU	Tue, Mar 16, 1999	28.78	28.92	28.61	28.77
56	AMEX	XLU	Mon, Mar 15, 1999	28.92	29.00	28.75	28.88
55	AMEX	XLU	Fri, Mar 12, 1999	28.89	28.92	28.66	28.80
54	AMEX	XLU	Thu, Mar 11, 1999	28.30	28.66	28.22	28.48
53	AMEX	XLU	Wed, Mar 10, 1999	28.23	28.38	28.22	28.27
52	AMEX	XLU	Tue, Mar 9, 1999	28.47	28.58	28.19	28.36
51	AMEX	XLU	Mon, Mar 8, 1999	28.64	28.64	28.30	28.44
50	AMEX	XLU	Fri, Mar 5, 1999	28.75	28.81	28.42	28.77
49	AMEX	XLU	Thu, Mar 4, 1999	28.08	28.28	28.00	28.28
48	AMEX	XLU	Wed, Mar 3, 1999	27.84	28.02	27.84	27.84
47	AMEX	XLU	Tue, Mar 2, 1999	28.44	28.52	27.83	27.83
46	AMEX	XLU	Mon, Mar 1, 1999	28.44	28.44	28.08	28.25
45	AMEX	XLU	Fri, Feb 26, 1999	28.70	28.70	28.27	28.67
44	AMEX	XLU	Thu, Feb 25, 1999	28.94	28.97	28.38	28.50
43	AMEX	XLU	Wed, Feb 24, 1999	28.95	29.56	28.95	29.13
42	AMEX	XLU	Tue, Feb 23, 1999	29.53	29.53	28.75	28.86
41	AMEX	XLU	Mon, Feb 22, 1999	28.97	29.80	28.97	29.80
40	AMEX	XLU	Fri, Feb 19, 1999	29.02	29.16	28.75	28.86
39	AMEX	XLU	Thu, Feb 18, 1999	28.78	29.56	28.66	29.17
38	AMEX	XLU	Wed, Feb 17, 1999	28.78	29.25	28.66	28.66
37	AMEX	XLU	Tue, Feb 16, 1999	28.72	28.86	28.64	28.86
36	AMEX	XLU	Fri, Feb 12, 1999	28.95	28.95	28.22	28.34
35	AMEX	XLU	Thu, Feb 11, 1999	28.77	28.97	28.67	28.81
34	AMEX	XLU	Wed, Feb 10, 1999	28.89	28.98	28.67	28.69
33	AMEX	XLU	Tue, Feb 9, 1999	28.83	29.16	28.77	28.89
32	AMEX	XLU	Mon, Feb 8, 1999	28.78	28.97	28.72	28.77
31	AMEX	XLU	Fri, Feb 5, 1999	28.86	29.02	28.77	28.77
30	AMEX	XLU	Thu, Feb 4, 1999	29.14	29.14	28.75	28.75
29	AMEX	XLU	Wed, Feb 3, 1999	28.88	29.22	28.88	29.19
28	AMEX	XLU	Tue, Feb 2, 1999	29.05	29.11	28.66	29.03
27	AMEX	XLU	Mon, Feb 1, 1999	29.66	29.66	29.25	29.42
26	AMEX	XLU	Fri, Jan 29, 1999	29.53	29.66	29.20	29.48
25	AMEX	XLU	Thu, Jan 28, 1999	29.56	29.94	29.53	29.53
24	AMEX	XLU	Wed, Jan 27, 1999	29.86	29.86	29.48	29.48
23	AMEX	XLU	Tue, Jan 26, 1999	29.69	29.94	29.23	29.94
22	AMEX	XLU	Mon, Jan 25, 1999	30.50	30.50	29.36	29.36
21	AMEX	XLU	Fri, Jan 22, 1999	30.09	30.72	29.97	30.50
20	AMEX	XLU	Thu, Jan 21, 1999	30.63	30.63	30.30	30.30
19	AMEX	XLU	Wed, Jan 20, 1999	30.56	30.73	30.28	30.41
18	AMEX	XLU	Tue, Jan 19, 1999	30.44	30.53	30.00	30.53
17	AMEX	XLU	Fri, Jan 15, 1999	29.50	29.80	29.42	29.53
16	AMEX	XLU	Thu, Jan 14, 1999	29.47	29.77	29.25	29.39
15	AMEX	XLU	Wed, Jan 13, 1999	29.50	30.11	29.50	29.89
14	AMEX	XLU	Tue, Jan 12, 1999	29.64	30.13	29.53	29.69
13	AMEX	XLU	Mon, Jan 11, 1999	30.31	30.31	29.56	29.67
12	AMEX	XLU	Fri, Jan 8, 1999	30.41	30.52	30.11	30.48
11	AMEX	XLU	Thu, Jan 7, 1999	30.42	30.73	30.25	30.31
10	AMEX	XLU	Wed, Jan 6, 1999	30.20	30.52	30.20	30.42
9	AMEX	XLU	Tue, Jan 5, 1999	29.98	30.11	29.86	30.11
8	AMEX	XLU	Mon, Jan 4, 1999	30.02	30.25	29.63	29.75
7	AMEX	XLU	Thu, Dec 31, 1998	30.23	30.23	30.03	30.23
6	AMEX	XLU	Wed, Dec 30, 1998	30.75	30.83	30.34	30.34
5	AMEX	XLU	Tue, Dec 29, 1998	30.22	30.67	30.22	30.59
4	AMEX	XLU	Mon, Dec 28, 1998	30.19	30.25	30.05	30.09
3	AMEX	XLU	Thu, Dec 24, 1998	30.22	30.31	30.16	30.25
2	AMEX	XLU	Wed, Dec 23, 1998	29.80	29.80	29.64	29.70
1	AMEX	XLU	Tue, Dec 22, 1998	30.25	30.25	29.83	29.83
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Select Sector Fund - Utilities AMEX:XLU 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