SPDR Select Sector Fund - Health Care AMEX:XLV Historical Prices

Below are the 6338 trading days of historical prices for XLV.

#	Exchange	Symbol	Date	Open	High	Low	Close
6338	AMEX	XLV	Fri, Mar 1, 2024	145.15	146.44	144.51	146.34
6337	AMEX	XLV	Thu, Feb 29, 2024	146.00	146.24	144.72	144.82
6336	AMEX	XLV	Wed, Feb 28, 2024	146.12	146.28	145.32	146.01
6335	AMEX	XLV	Tue, Feb 27, 2024	146.38	147.19	146.04	146.74
6334	AMEX	XLV	Mon, Feb 26, 2024	147.77	148.11	146.97	147.10
6333	AMEX	XLV	Fri, Feb 23, 2024	147.66	148.27	147.34	147.86
6332	AMEX	XLV	Thu, Feb 22, 2024	145.64	147.43	145.33	147.16
6331	AMEX	XLV	Wed, Feb 21, 2024	144.66	145.49	144.24	145.45
6330	AMEX	XLV	Tue, Feb 20, 2024	145.73	146.19	144.77	145.13
6329	AMEX	XLV	Fri, Feb 16, 2024	145.34	146.61	144.82	145.62
6328	AMEX	XLV	Thu, Feb 15, 2024	144.20	145.43	143.99	145.15
6327	AMEX	XLV	Wed, Feb 14, 2024	143.35	144.15	143.08	144.10
6326	AMEX	XLV	Tue, Feb 13, 2024	143.47	144.47	142.15	142.86
6325	AMEX	XLV	Mon, Feb 12, 2024	143.82	144.24	143.14	144.20
6324	AMEX	XLV	Fri, Feb 9, 2024	144.06	144.29	143.55	144.01
6323	AMEX	XLV	Thu, Feb 8, 2024	144.23	144.23	143.47	144.12
6322	AMEX	XLV	Wed, Feb 7, 2024	144.34	145.03	144.07	144.37
6321	AMEX	XLV	Tue, Feb 6, 2024	143.54	144.09	142.83	143.98
6320	AMEX	XLV	Mon, Feb 5, 2024	142.50	143.31	141.78	142.43
6319	AMEX	XLV	Fri, Feb 2, 2024	142.15	142.65	141.27	141.99
6318	AMEX	XLV	Thu, Feb 1, 2024	140.55	142.20	139.87	142.20
6317	AMEX	XLV	Wed, Jan 31, 2024	141.64	141.75	140.35	140.38
6316	AMEX	XLV	Tue, Jan 30, 2024	140.48	140.82	139.81	140.57
6315	AMEX	XLV	Mon, Jan 29, 2024	139.40	140.26	139.31	140.25
6314	AMEX	XLV	Fri, Jan 26, 2024	139.44	139.56	138.92	139.27
6313	AMEX	XLV	Thu, Jan 25, 2024	138.20	138.51	137.21	138.48
6312	AMEX	XLV	Wed, Jan 24, 2024	140.34	140.68	138.67	138.69
6311	AMEX	XLV	Tue, Jan 23, 2024	139.89	140.06	138.97	139.97
6310	AMEX	XLV	Mon, Jan 22, 2024	139.58	140.44	139.23	140.07
6309	AMEX	XLV	Fri, Jan 19, 2024	139.46	139.82	138.69	139.46
6308	AMEX	XLV	Thu, Jan 18, 2024	138.20	139.52	137.52	139.38
6307	AMEX	XLV	Wed, Jan 17, 2024	139.45	140.09	139.01	139.40
6306	AMEX	XLV	Tue, Jan 16, 2024	140.17	140.36	139.46	139.68
6305	AMEX	XLV	Fri, Jan 12, 2024	140.48	141.16	140.05	140.52
6304	AMEX	XLV	Thu, Jan 11, 2024	140.79	141.03	140.00	140.87
6303	AMEX	XLV	Wed, Jan 10, 2024	140.41	141.14	139.88	140.97
6302	AMEX	XLV	Tue, Jan 9, 2024	140.20	141.56	139.87	140.33
6301	AMEX	XLV	Mon, Jan 8, 2024	139.16	140.38	138.59	140.35
6300	AMEX	XLV	Fri, Jan 5, 2024	138.92	139.70	138.53	139.12
6299	AMEX	XLV	Thu, Jan 4, 2024	138.98	140.00	138.74	139.24
6298	AMEX	XLV	Wed, Jan 3, 2024	139.24	139.53	138.38	138.55
6297	AMEX	XLV	Tue, Jan 2, 2024	136.04	139.05	135.97	138.78
6296	AMEX	XLV	Fri, Dec 29, 2023	136.24	136.62	135.83	136.38
6295	AMEX	XLV	Thu, Dec 28, 2023	136.00	136.70	135.98	136.24
6294	AMEX	XLV	Wed, Dec 27, 2023	135.17	135.98	135.14	135.89
6293	AMEX	XLV	Tue, Dec 26, 2023	134.91	135.68	134.74	135.32
6292	AMEX	XLV	Fri, Dec 22, 2023	134.68	135.44	134.48	135.02
6291	AMEX	XLV	Thu, Dec 21, 2023	133.53	134.45	133.22	134.35
6290	AMEX	XLV	Wed, Dec 20, 2023	134.60	134.68	132.72	132.73
6289	AMEX	XLV	Tue, Dec 19, 2023	133.95	134.75	133.74	134.68
6288	AMEX	XLV	Mon, Dec 18, 2023	134.06	134.20	133.43	133.78
6287	AMEX	XLV	Fri, Dec 15, 2023	134.68	134.94	133.66	133.56
6286	AMEX	XLV	Thu, Dec 14, 2023	136.43	136.51	134.80	135.31
6285	AMEX	XLV	Wed, Dec 13, 2023	132.94	136.01	132.76	135.97
6284	AMEX	XLV	Tue, Dec 12, 2023	133.13	133.70	132.50	133.51
6283	AMEX	XLV	Mon, Dec 11, 2023	132.78	133.19	132.13	132.94
6282	AMEX	XLV	Fri, Dec 8, 2023	131.94	132.38	131.28	132.07
6281	AMEX	XLV	Thu, Dec 7, 2023	132.03	132.35	131.25	131.85
6280	AMEX	XLV	Wed, Dec 6, 2023	132.20	132.45	131.75	132.01
6279	AMEX	XLV	Tue, Dec 5, 2023	131.81	132.12	131.09	131.91
6278	AMEX	XLV	Mon, Dec 4, 2023	131.48	132.33	131.44	132.08
6277	AMEX	XLV	Fri, Dec 1, 2023	131.13	131.97	131.03	131.83
6276	AMEX	XLV	Thu, Nov 30, 2023	129.78	131.39	129.33	131.31
6275	AMEX	XLV	Wed, Nov 29, 2023	129.50	130.38	129.44	129.68
6274	AMEX	XLV	Tue, Nov 28, 2023	130.08	130.37	129.55	129.64
6273	AMEX	XLV	Mon, Nov 27, 2023	130.85	131.29	130.07	130.31
6272	AMEX	XLV	Fri, Nov 24, 2023	130.69	131.16	130.68	131.13
6271	AMEX	XLV	Wed, Nov 22, 2023	130.24	130.74	130.07	130.43
6270	AMEX	XLV	Tue, Nov 21, 2023	129.47	130.07	129.31	129.81
6269	AMEX	XLV	Mon, Nov 20, 2023	127.75	129.31	127.66	129.03
6268	AMEX	XLV	Fri, Nov 17, 2023	128.78	128.99	127.86	128.25
6267	AMEX	XLV	Thu, Nov 16, 2023	128.34	128.78	127.85	128.51
6266	AMEX	XLV	Wed, Nov 15, 2023	127.95	128.47	127.64	127.96
6265	AMEX	XLV	Tue, Nov 14, 2023	127.73	128.71	127.41	127.86
6264	AMEX	XLV	Mon, Nov 13, 2023	126.40	127.25	125.67	127.00
6263	AMEX	XLV	Fri, Nov 10, 2023	126.00	126.45	124.60	126.27
6262	AMEX	XLV	Thu, Nov 9, 2023	128.05	128.20	125.40	125.52
6261	AMEX	XLV	Wed, Nov 8, 2023	128.89	128.89	127.39	128.17
6260	AMEX	XLV	Tue, Nov 7, 2023	128.21	128.66	127.87	128.35
6259	AMEX	XLV	Mon, Nov 6, 2023	127.95	128.46	127.43	128.26
6258	AMEX	XLV	Fri, Nov 3, 2023	127.65	128.20	127.20	127.41
6257	AMEX	XLV	Thu, Nov 2, 2023	125.28	126.89	124.95	126.78
6256	AMEX	XLV	Wed, Nov 1, 2023	124.39	125.41	124.17	124.80
6255	AMEX	XLV	Tue, Oct 31, 2023	124.27	124.70	123.55	124.54
6254	AMEX	XLV	Mon, Oct 30, 2023	123.78	124.21	122.89	123.83
6253	AMEX	XLV	Fri, Oct 27, 2023	124.91	125.07	122.59	123.14
6252	AMEX	XLV	Thu, Oct 26, 2023	125.47	126.41	125.16	125.26
6251	AMEX	XLV	Wed, Oct 25, 2023	127.07	127.46	125.57	126.51
6250	AMEX	XLV	Tue, Oct 24, 2023	126.85	128.05	126.85	127.65
6249	AMEX	XLV	Mon, Oct 23, 2023	127.97	128.40	127.14	127.26
6248	AMEX	XLV	Fri, Oct 20, 2023	128.31	128.98	128.04	128.06
6247	AMEX	XLV	Thu, Oct 19, 2023	129.68	129.82	127.77	128.57
6246	AMEX	XLV	Wed, Oct 18, 2023	131.17	131.54	129.62	129.85
6245	AMEX	XLV	Tue, Oct 17, 2023	130.54	131.71	130.44	130.99
6244	AMEX	XLV	Mon, Oct 16, 2023	130.71	131.92	130.60	131.17
6243	AMEX	XLV	Fri, Oct 13, 2023	129.86	130.94	129.46	130.19
6242	AMEX	XLV	Thu, Oct 12, 2023	130.60	130.85	129.28	129.38
6241	AMEX	XLV	Wed, Oct 11, 2023	131.24	131.45	129.92	130.50
6240	AMEX	XLV	Tue, Oct 10, 2023	130.42	131.67	129.97	131.08
6239	AMEX	XLV	Mon, Oct 9, 2023	129.65	130.58	129.13	130.46
6238	AMEX	XLV	Fri, Oct 6, 2023	128.30	130.42	128.23	130.01
6237	AMEX	XLV	Thu, Oct 5, 2023	128.25	128.89	127.52	128.66
6236	AMEX	XLV	Wed, Oct 4, 2023	127.53	128.14	126.93	127.96
6235	AMEX	XLV	Tue, Oct 3, 2023	127.93	128.20	126.88	127.42
6234	AMEX	XLV	Mon, Oct 2, 2023	128.33	128.60	127.06	128.56
6233	AMEX	XLV	Fri, Sep 29, 2023	130.00	130.12	128.55	128.74
6232	AMEX	XLV	Thu, Sep 28, 2023	129.32	130.09	129.32	129.72
6231	AMEX	XLV	Wed, Sep 27, 2023	129.99	130.12	128.15	129.10
6230	AMEX	XLV	Tue, Sep 26, 2023	130.26	130.68	129.65	129.75
6229	AMEX	XLV	Mon, Sep 25, 2023	130.02	130.90	129.66	130.86
6228	AMEX	XLV	Fri, Sep 22, 2023	130.25	130.92	130.00	130.15
6227	AMEX	XLV	Thu, Sep 21, 2023	131.32	131.54	130.36	130.42
6226	AMEX	XLV	Wed, Sep 20, 2023	132.14	132.51	131.55	131.57
6225	AMEX	XLV	Tue, Sep 19, 2023	131.23	131.84	130.68	131.56
6224	AMEX	XLV	Mon, Sep 18, 2023	131.86	131.99	130.95	131.45
6223	AMEX	XLV	Fri, Sep 15, 2023	132.92	133.55	132.10	131.65
6222	AMEX	XLV	Thu, Sep 14, 2023	133.57	133.65	132.84	133.24
6221	AMEX	XLV	Wed, Sep 13, 2023	132.48	133.35	132.44	132.82
6220	AMEX	XLV	Tue, Sep 12, 2023	132.57	133.15	131.85	132.80
6219	AMEX	XLV	Mon, Sep 11, 2023	132.00	133.23	131.98	132.97
6218	AMEX	XLV	Fri, Sep 8, 2023	131.78	132.46	131.75	132.06
6217	AMEX	XLV	Thu, Sep 7, 2023	131.87	132.63	131.77	132.06
6216	AMEX	XLV	Wed, Sep 6, 2023	132.03	132.16	130.83	131.47
6215	AMEX	XLV	Tue, Sep 5, 2023	133.64	133.74	132.19	132.19
6214	AMEX	XLV	Fri, Sep 1, 2023	134.24	134.24	133.22	133.57
6213	AMEX	XLV	Thu, Aug 31, 2023	134.84	134.91	133.18	133.21
6212	AMEX	XLV	Wed, Aug 30, 2023	135.25	135.66	134.70	134.82
6211	AMEX	XLV	Tue, Aug 29, 2023	133.90	134.92	133.72	134.92
6210	AMEX	XLV	Mon, Aug 28, 2023	133.88	134.31	133.23	133.72
6209	AMEX	XLV	Fri, Aug 25, 2023	132.87	133.88	132.42	133.41
6208	AMEX	XLV	Thu, Aug 24, 2023	133.34	134.39	132.44	132.44
6207	AMEX	XLV	Wed, Aug 23, 2023	134.00	134.30	133.21	133.60
6206	AMEX	XLV	Tue, Aug 22, 2023	133.47	133.79	133.13	133.20
6205	AMEX	XLV	Mon, Aug 21, 2023	133.48	133.83	133.06	133.67
6204	AMEX	XLV	Fri, Aug 18, 2023	133.22	133.88	133.10	133.53
6203	AMEX	XLV	Thu, Aug 17, 2023	134.07	134.54	133.42	133.48
6202	AMEX	XLV	Wed, Aug 16, 2023	135.36	135.80	134.52	134.55
6201	AMEX	XLV	Tue, Aug 15, 2023	135.74	136.14	135.43	135.58
6200	AMEX	XLV	Mon, Aug 14, 2023	135.69	136.51	135.57	136.08
6199	AMEX	XLV	Fri, Aug 11, 2023	134.79	135.83	134.47	135.67
6198	AMEX	XLV	Thu, Aug 10, 2023	135.25	136.53	134.69	134.83
6197	AMEX	XLV	Wed, Aug 9, 2023	134.84	135.65	134.75	134.92
6196	AMEX	XLV	Tue, Aug 8, 2023	134.78	135.13	134.05	134.96
6195	AMEX	XLV	Mon, Aug 7, 2023	132.80	134.06	132.73	133.93
6194	AMEX	XLV	Fri, Aug 4, 2023	132.91	133.73	132.08	132.40
6193	AMEX	XLV	Thu, Aug 3, 2023	133.10	133.27	132.61	132.87
6192	AMEX	XLV	Wed, Aug 2, 2023	133.48	134.39	133.18	133.54
6191	AMEX	XLV	Tue, Aug 1, 2023	133.84	134.33	133.12	133.45
6190	AMEX	XLV	Mon, Jul 31, 2023	134.95	135.00	133.65	134.15
6189	AMEX	XLV	Fri, Jul 28, 2023	135.20	135.42	134.42	135.19
6188	AMEX	XLV	Thu, Jul 27, 2023	135.99	136.48	134.76	134.79
6187	AMEX	XLV	Wed, Jul 26, 2023	135.23	136.23	134.88	135.79
6186	AMEX	XLV	Tue, Jul 25, 2023	135.03	136.43	134.85	135.88
6185	AMEX	XLV	Mon, Jul 24, 2023	136.24	136.85	135.82	135.94
6184	AMEX	XLV	Fri, Jul 21, 2023	135.01	136.66	134.78	136.24
6183	AMEX	XLV	Thu, Jul 20, 2023	133.57	135.43	133.47	134.88
6182	AMEX	XLV	Wed, Jul 19, 2023	132.72	133.51	132.45	132.68
6181	AMEX	XLV	Tue, Jul 18, 2023	131.15	132.57	130.91	132.07
6180	AMEX	XLV	Mon, Jul 17, 2023	131.35	131.63	130.61	131.10
6179	AMEX	XLV	Fri, Jul 14, 2023	130.73	132.12	130.59	131.70
6178	AMEX	XLV	Thu, Jul 13, 2023	130.03	130.36	129.62	129.75
6177	AMEX	XLV	Wed, Jul 12, 2023	130.38	130.50	129.49	129.70
6176	AMEX	XLV	Tue, Jul 11, 2023	129.84	130.47	129.48	130.05
6175	AMEX	XLV	Mon, Jul 10, 2023	129.01	130.18	129.00	130.02
6174	AMEX	XLV	Fri, Jul 7, 2023	129.80	130.26	128.93	129.00
6173	AMEX	XLV	Thu, Jul 6, 2023	130.69	131.01	130.19	130.52
6172	AMEX	XLV	Wed, Jul 5, 2023	131.36	131.86	131.06	131.57
6171	AMEX	XLV	Mon, Jul 3, 2023	132.35	132.35	131.08	131.64
6170	AMEX	XLV	Fri, Jun 30, 2023	131.91	133.04	131.83	132.73
6169	AMEX	XLV	Thu, Jun 29, 2023	130.23	131.46	130.01	131.38
6168	AMEX	XLV	Wed, Jun 28, 2023	130.92	130.95	130.11	130.53
6167	AMEX	XLV	Tue, Jun 27, 2023	131.25	131.39	130.04	130.95
6166	AMEX	XLV	Mon, Jun 26, 2023	131.67	131.88	129.98	131.25
6165	AMEX	XLV	Fri, Jun 23, 2023	132.26	132.54	131.64	132.00
6164	AMEX	XLV	Thu, Jun 22, 2023	131.74	132.63	131.57	132.44
6163	AMEX	XLV	Wed, Jun 21, 2023	131.20	131.99	130.59	131.54
6162	AMEX	XLV	Tue, Jun 20, 2023	130.41	132.10	130.39	131.52
6161	AMEX	XLV	Fri, Jun 16, 2023	132.56	133.25	132.07	131.67
6160	AMEX	XLV	Thu, Jun 15, 2023	130.21	132.40	130.19	132.22
6159	AMEX	XLV	Wed, Jun 14, 2023	130.88	130.99	129.70	130.20
6158	AMEX	XLV	Tue, Jun 13, 2023	130.60	131.75	130.47	131.55
6157	AMEX	XLV	Mon, Jun 12, 2023	130.35	130.92	129.84	130.89
6156	AMEX	XLV	Fri, Jun 9, 2023	130.05	130.87	129.34	130.42
6155	AMEX	XLV	Thu, Jun 8, 2023	129.21	130.20	128.78	130.02
6154	AMEX	XLV	Wed, Jun 7, 2023	129.59	129.77	129.00	129.19
6153	AMEX	XLV	Tue, Jun 6, 2023	131.32	131.36	129.13	129.70
6152	AMEX	XLV	Mon, Jun 5, 2023	130.61	131.38	130.45	130.32
6151	AMEX	XLV	Fri, Jun 2, 2023	129.08	130.55	128.78	130.32
6150	AMEX	XLV	Thu, Jun 1, 2023	127.95	128.92	126.96	128.67
6149	AMEX	XLV	Wed, May 31, 2023	126.39	128.05	126.05	127.83
6148	AMEX	XLV	Tue, May 30, 2023	126.89	127.87	126.42	126.74
6147	AMEX	XLV	Fri, May 26, 2023	127.67	128.87	127.29	127.53
6146	AMEX	XLV	Thu, May 25, 2023	128.49	128.66	126.91	127.79
6145	AMEX	XLV	Wed, May 24, 2023	129.75	129.78	128.81	129.11
6144	AMEX	XLV	Tue, May 23, 2023	130.91	131.10	129.71	130.00
6143	AMEX	XLV	Mon, May 22, 2023	131.50	132.36	131.13	131.44
6142	AMEX	XLV	Fri, May 19, 2023	131.00	132.19	130.94	131.31
6141	AMEX	XLV	Thu, May 18, 2023	130.74	130.91	129.69	130.70
6140	AMEX	XLV	Wed, May 17, 2023	131.08	131.19	129.56	131.02
6139	AMEX	XLV	Tue, May 16, 2023	131.68	131.73	130.83	130.86
6138	AMEX	XLV	Mon, May 15, 2023	132.21	132.30	131.39	131.96
6137	AMEX	XLV	Fri, May 12, 2023	132.57	132.85	131.60	132.19
6136	AMEX	XLV	Thu, May 11, 2023	132.50	132.58	131.54	132.37
6135	AMEX	XLV	Wed, May 10, 2023	132.79	133.11	132.00	132.78
6134	AMEX	XLV	Tue, May 9, 2023	132.79	133.42	132.37	132.41
6133	AMEX	XLV	Mon, May 8, 2023	133.39	133.43	132.68	133.30
6132	AMEX	XLV	Fri, May 5, 2023	133.27	134.05	132.83	133.59
6131	AMEX	XLV	Thu, May 4, 2023	132.90	132.98	131.84	132.40
6130	AMEX	XLV	Wed, May 3, 2023	134.26	134.90	133.27	133.46
6129	AMEX	XLV	Tue, May 2, 2023	134.00	134.85	132.68	133.64
6128	AMEX	XLV	Mon, May 1, 2023	133.72	134.76	133.46	134.22
6127	AMEX	XLV	Fri, Apr 28, 2023	132.24	133.91	132.03	133.53
6126	AMEX	XLV	Thu, Apr 27, 2023	131.77	132.59	130.62	132.40
6125	AMEX	XLV	Wed, Apr 26, 2023	132.43	132.52	130.92	131.71
6124	AMEX	XLV	Tue, Apr 25, 2023	134.85	135.26	133.42	133.61
6123	AMEX	XLV	Mon, Apr 24, 2023	134.44	135.09	134.10	135.05
6122	AMEX	XLV	Fri, Apr 21, 2023	134.13	134.75	133.71	134.30
6121	AMEX	XLV	Thu, Apr 20, 2023	133.31	133.60	132.77	133.40
6120	AMEX	XLV	Wed, Apr 19, 2023	133.58	134.15	133.17	133.95
6119	AMEX	XLV	Tue, Apr 18, 2023	134.73	134.73	133.36	133.54
6118	AMEX	XLV	Mon, Apr 17, 2023	134.61	134.76	133.76	134.46
6117	AMEX	XLV	Fri, Apr 14, 2023	135.35	135.64	134.07	134.57
6116	AMEX	XLV	Thu, Apr 13, 2023	134.49	135.81	134.20	135.66
6115	AMEX	XLV	Wed, Apr 12, 2023	134.40	134.90	133.68	133.92
6114	AMEX	XLV	Tue, Apr 11, 2023	133.74	134.37	133.66	133.88
6113	AMEX	XLV	Mon, Apr 10, 2023	133.16	133.50	132.46	133.43
6112	AMEX	XLV	Thu, Apr 6, 2023	133.71	134.11	133.07	133.52
6111	AMEX	XLV	Wed, Apr 5, 2023	131.66	133.42	131.51	133.19
6110	AMEX	XLV	Tue, Apr 4, 2023	131.05	131.69	130.69	130.93
6109	AMEX	XLV	Mon, Apr 3, 2023	129.56	131.06	129.20	130.91
6108	AMEX	XLV	Fri, Mar 31, 2023	128.52	129.53	128.45	129.46
6107	AMEX	XLV	Thu, Mar 30, 2023	128.09	128.13	127.28	128.09
6106	AMEX	XLV	Wed, Mar 29, 2023	127.68	127.84	126.85	127.40
6105	AMEX	XLV	Tue, Mar 28, 2023	127.69	128.15	126.74	127.05
6104	AMEX	XLV	Mon, Mar 27, 2023	128.20	128.78	127.67	127.82
6103	AMEX	XLV	Fri, Mar 24, 2023	125.44	127.42	124.97	127.30
6102	AMEX	XLV	Thu, Mar 23, 2023	126.32	127.08	124.84	125.56
6101	AMEX	XLV	Wed, Mar 22, 2023	127.80	128.27	125.78	125.80
6100	AMEX	XLV	Tue, Mar 21, 2023	127.45	127.88	126.68	127.73
6099	AMEX	XLV	Mon, Mar 20, 2023	125.58	127.15	125.58	126.96
6098	AMEX	XLV	Fri, Mar 17, 2023	127.39	127.49	125.46	125.37
6097	AMEX	XLV	Thu, Mar 16, 2023	125.37	127.56	125.02	127.50
6096	AMEX	XLV	Wed, Mar 15, 2023	125.07	126.50	124.84	126.32
6095	AMEX	XLV	Tue, Mar 14, 2023	126.16	126.82	125.17	126.43
6094	AMEX	XLV	Mon, Mar 13, 2023	123.75	127.02	123.60	125.31
6093	AMEX	XLV	Fri, Mar 10, 2023	124.86	125.90	123.67	124.15
6092	AMEX	XLV	Thu, Mar 9, 2023	126.84	127.05	124.56	125.07
6091	AMEX	XLV	Wed, Mar 8, 2023	126.77	127.16	125.84	126.35
6090	AMEX	XLV	Tue, Mar 7, 2023	129.37	129.52	126.81	127.03
6089	AMEX	XLV	Mon, Mar 6, 2023	129.26	129.70	128.81	129.11
6088	AMEX	XLV	Fri, Mar 3, 2023	128.33	129.22	127.69	129.17
6087	AMEX	XLV	Thu, Mar 2, 2023	126.39	128.11	126.39	127.74
6086	AMEX	XLV	Wed, Mar 1, 2023	126.56	127.24	126.41	126.96
6085	AMEX	XLV	Tue, Feb 28, 2023	127.83	127.91	127.06	127.17
6084	AMEX	XLV	Mon, Feb 27, 2023	129.21	129.57	127.83	128.12
6083	AMEX	XLV	Fri, Feb 24, 2023	129.09	129.34	128.13	128.51
6082	AMEX	XLV	Thu, Feb 23, 2023	129.81	130.85	129.24	130.19
6081	AMEX	XLV	Wed, Feb 22, 2023	130.42	130.73	129.57	129.84
6080	AMEX	XLV	Tue, Feb 21, 2023	131.03	131.57	130.09	130.28
6079	AMEX	XLV	Fri, Feb 17, 2023	130.20	132.23	130.08	131.99
6078	AMEX	XLV	Thu, Feb 16, 2023	130.93	131.99	130.54	130.82
6077	AMEX	XLV	Wed, Feb 15, 2023	132.28	132.46	131.69	132.14
6076	AMEX	XLV	Tue, Feb 14, 2023	133.77	134.01	132.13	132.80
6075	AMEX	XLV	Mon, Feb 13, 2023	132.51	133.60	132.51	133.59
6074	AMEX	XLV	Fri, Feb 10, 2023	131.43	132.63	131.25	132.49
6073	AMEX	XLV	Thu, Feb 9, 2023	132.74	133.25	131.04	131.25
6072	AMEX	XLV	Wed, Feb 8, 2023	132.32	133.15	132.21	132.41
6071	AMEX	XLV	Tue, Feb 7, 2023	131.49	133.19	131.03	132.80
6070	AMEX	XLV	Mon, Feb 6, 2023	132.50	132.78	131.77	131.95
6069	AMEX	XLV	Fri, Feb 3, 2023	133.17	133.60	132.25	132.69
6068	AMEX	XLV	Thu, Feb 2, 2023	133.01	133.26	132.13	133.08
6067	AMEX	XLV	Wed, Feb 1, 2023	133.36	134.81	132.36	133.99
6066	AMEX	XLV	Tue, Jan 31, 2023	131.96	133.38	131.83	133.36
6065	AMEX	XLV	Mon, Jan 30, 2023	132.61	133.44	131.46	131.66
6064	AMEX	XLV	Fri, Jan 27, 2023	133.57	133.71	132.69	132.86
6063	AMEX	XLV	Thu, Jan 26, 2023	133.83	133.95	132.73	133.77
6062	AMEX	XLV	Wed, Jan 25, 2023	132.59	133.55	132.21	133.52
6061	AMEX	XLV	Tue, Jan 24, 2023	133.70	134.48	132.62	133.48
6060	AMEX	XLV	Mon, Jan 23, 2023	133.99	135.12	133.69	134.37
6059	AMEX	XLV	Fri, Jan 20, 2023	133.54	134.01	132.52	133.91
6058	AMEX	XLV	Thu, Jan 19, 2023	132.53	133.77	132.26	133.24
6057	AMEX	XLV	Wed, Jan 18, 2023	134.82	135.17	132.80	132.92
6056	AMEX	XLV	Tue, Jan 17, 2023	135.38	135.61	134.64	134.82
6055	AMEX	XLV	Fri, Jan 13, 2023	134.11	135.86	134.05	135.45
6054	AMEX	XLV	Thu, Jan 12, 2023	134.99	135.41	133.54	134.85
6053	AMEX	XLV	Wed, Jan 11, 2023	134.61	135.30	133.99	135.28
6052	AMEX	XLV	Tue, Jan 10, 2023	133.35	134.73	133.15	134.52
6051	AMEX	XLV	Mon, Jan 9, 2023	135.81	135.85	133.22	133.40
6050	AMEX	XLV	Fri, Jan 6, 2023	135.33	136.04	133.61	135.67
6049	AMEX	XLV	Thu, Jan 5, 2023	134.92	135.25	133.90	134.43
6048	AMEX	XLV	Wed, Jan 4, 2023	136.22	136.57	134.94	135.82
6047	AMEX	XLV	Tue, Jan 3, 2023	135.96	136.33	134.43	135.46
6046	AMEX	XLV	Fri, Dec 30, 2022	135.88	136.02	134.47	135.85
6045	AMEX	XLV	Thu, Dec 29, 2022	135.71	137.05	135.40	136.34
6044	AMEX	XLV	Wed, Dec 28, 2022	136.20	136.86	134.82	134.87
6043	AMEX	XLV	Tue, Dec 27, 2022	136.36	136.47	135.21	135.75
6042	AMEX	XLV	Fri, Dec 23, 2022	135.89	136.23	135.10	136.10
6041	AMEX	XLV	Thu, Dec 22, 2022	135.45	136.06	134.26	136.02
6040	AMEX	XLV	Wed, Dec 21, 2022	135.26	136.63	134.84	136.21
6039	AMEX	XLV	Tue, Dec 20, 2022	134.52	134.96	133.71	134.44
6038	AMEX	XLV	Mon, Dec 19, 2022	134.93	135.18	133.86	134.47
6037	AMEX	XLV	Fri, Dec 16, 2022	136.49	136.58	134.78	134.97
6036	AMEX	XLV	Thu, Dec 15, 2022	138.85	139.20	137.04	137.53
6035	AMEX	XLV	Wed, Dec 14, 2022	139.82	141.28	138.92	140.10
6034	AMEX	XLV	Tue, Dec 13, 2022	141.35	141.77	138.91	139.88
6033	AMEX	XLV	Mon, Dec 12, 2022	138.07	139.45	138.07	139.45
6032	AMEX	XLV	Fri, Dec 9, 2022	139.58	140.00	137.94	137.98
6031	AMEX	XLV	Thu, Dec 8, 2022	138.76	139.93	138.49	139.77
6030	AMEX	XLV	Wed, Dec 7, 2022	137.39	138.92	137.35	138.52
6029	AMEX	XLV	Tue, Dec 6, 2022	138.18	138.62	136.71	137.39
6028	AMEX	XLV	Mon, Dec 5, 2022	138.88	139.20	137.97	138.44
6027	AMEX	XLV	Fri, Dec 2, 2022	138.02	139.97	138.02	139.78
6026	AMEX	XLV	Thu, Dec 1, 2022	139.82	140.16	138.67	139.42
6025	AMEX	XLV	Wed, Nov 30, 2022	135.98	139.11	135.26	139.02
6024	AMEX	XLV	Tue, Nov 29, 2022	135.83	136.05	135.05	135.78
6023	AMEX	XLV	Mon, Nov 28, 2022	136.73	137.54	135.85	136.12
6022	AMEX	XLV	Fri, Nov 25, 2022	136.50	137.26	136.48	137.15
6021	AMEX	XLV	Wed, Nov 23, 2022	135.82	136.54	135.48	136.34
6020	AMEX	XLV	Tue, Nov 22, 2022	134.95	135.90	134.93	135.80
6019	AMEX	XLV	Mon, Nov 21, 2022	134.29	135.21	134.14	134.63
6018	AMEX	XLV	Fri, Nov 18, 2022	134.09	134.80	133.65	134.57
6017	AMEX	XLV	Thu, Nov 17, 2022	131.97	133.50	131.86	132.96
6016	AMEX	XLV	Wed, Nov 16, 2022	133.41	134.31	132.79	133.02
6015	AMEX	XLV	Tue, Nov 15, 2022	134.10	134.66	131.97	133.08
6014	AMEX	XLV	Mon, Nov 14, 2022	133.53	134.84	133.20	133.25
6013	AMEX	XLV	Fri, Nov 11, 2022	134.61	134.63	131.40	133.13
6012	AMEX	XLV	Thu, Nov 10, 2022	134.47	135.05	132.66	134.78
6011	AMEX	XLV	Wed, Nov 9, 2022	132.66	133.55	131.28	131.44
6010	AMEX	XLV	Tue, Nov 8, 2022	132.24	133.89	131.33	132.87
6009	AMEX	XLV	Mon, Nov 7, 2022	131.02	132.56	130.53	132.21
6008	AMEX	XLV	Fri, Nov 4, 2022	131.00	131.28	128.97	130.81
6007	AMEX	XLV	Thu, Nov 3, 2022	129.62	130.74	128.70	130.02
6006	AMEX	XLV	Wed, Nov 2, 2022	132.52	134.03	130.50	130.57
6005	AMEX	XLV	Tue, Nov 1, 2022	132.91	133.57	131.41	132.83
6004	AMEX	XLV	Mon, Oct 31, 2022	132.17	133.27	131.87	132.75
6003	AMEX	XLV	Fri, Oct 28, 2022	130.91	132.96	130.50	132.86
6002	AMEX	XLV	Thu, Oct 27, 2022	131.70	131.72	130.52	130.71
6001	AMEX	XLV	Wed, Oct 26, 2022	130.36	132.62	130.32	131.40
6000	AMEX	XLV	Tue, Oct 25, 2022	128.59	130.11	128.52	129.96
5999	AMEX	XLV	Mon, Oct 24, 2022	127.60	129.37	127.60	128.98
5998	AMEX	XLV	Fri, Oct 21, 2022	123.67	126.88	123.01	126.54
5997	AMEX	XLV	Thu, Oct 20, 2022	124.60	125.51	123.60	123.76
5996	AMEX	XLV	Wed, Oct 19, 2022	126.20	126.21	123.73	124.82
5995	AMEX	XLV	Tue, Oct 18, 2022	127.76	127.80	125.97	126.59
5994	AMEX	XLV	Mon, Oct 17, 2022	124.69	126.14	124.54	125.89
5993	AMEX	XLV	Fri, Oct 14, 2022	125.47	126.40	123.52	123.90
5992	AMEX	XLV	Thu, Oct 13, 2022	120.15	125.33	119.95	124.74
5991	AMEX	XLV	Wed, Oct 12, 2022	122.89	123.62	121.87	121.90
5990	AMEX	XLV	Tue, Oct 11, 2022	121.60	123.80	121.29	122.50
5989	AMEX	XLV	Mon, Oct 10, 2022	122.91	123.08	121.38	121.85
5988	AMEX	XLV	Fri, Oct 7, 2022	124.32	124.54	121.92	122.62
5987	AMEX	XLV	Thu, Oct 6, 2022	126.42	126.81	124.94	125.27
5986	AMEX	XLV	Wed, Oct 5, 2022	125.66	127.55	125.19	126.89
5985	AMEX	XLV	Tue, Oct 4, 2022	124.63	126.52	124.34	126.47
5984	AMEX	XLV	Mon, Oct 3, 2022	121.99	124.07	121.62	123.60
5983	AMEX	XLV	Fri, Sep 30, 2022	122.81	123.66	120.97	121.11
5982	AMEX	XLV	Thu, Sep 29, 2022	123.47	123.77	121.97	122.80
5981	AMEX	XLV	Wed, Sep 28, 2022	122.89	124.46	122.10	123.84
5980	AMEX	XLV	Tue, Sep 27, 2022	122.41	123.20	120.70	121.19
5979	AMEX	XLV	Mon, Sep 26, 2022	122.00	122.59	121.02	121.56
5978	AMEX	XLV	Fri, Sep 23, 2022	122.70	122.95	121.20	122.73
5977	AMEX	XLV	Thu, Sep 22, 2022	122.52	124.20	122.00	123.36
5976	AMEX	XLV	Wed, Sep 21, 2022	125.28	126.11	122.68	122.71
5975	AMEX	XLV	Tue, Sep 20, 2022	125.41	125.60	124.01	124.78
5974	AMEX	XLV	Mon, Sep 19, 2022	126.14	126.29	124.46	126.26
5973	AMEX	XLV	Fri, Sep 16, 2022	127.41	127.73	126.47	126.94
5972	AMEX	XLV	Thu, Sep 15, 2022	127.65	129.03	127.52	127.81
5971	AMEX	XLV	Wed, Sep 14, 2022	127.45	128.20	126.26	127.10
5970	AMEX	XLV	Tue, Sep 13, 2022	129.28	129.57	126.69	127.03
5969	AMEX	XLV	Mon, Sep 12, 2022	131.00	132.05	130.65	131.37
5968	AMEX	XLV	Fri, Sep 9, 2022	129.68	130.85	129.44	130.50
5967	AMEX	XLV	Thu, Sep 8, 2022	126.68	129.40	126.42	129.36
5966	AMEX	XLV	Wed, Sep 7, 2022	125.08	127.36	124.68	127.15
5965	AMEX	XLV	Tue, Sep 6, 2022	125.48	126.68	124.76	125.11
5964	AMEX	XLV	Fri, Sep 2, 2022	127.54	127.66	124.45	124.99
5963	AMEX	XLV	Thu, Sep 1, 2022	124.56	126.87	124.39	126.81
5962	AMEX	XLV	Wed, Aug 31, 2022	125.97	126.76	124.74	124.76
5961	AMEX	XLV	Tue, Aug 30, 2022	126.85	126.85	125.25	125.56
5960	AMEX	XLV	Mon, Aug 29, 2022	126.52	127.19	125.74	126.40
5959	AMEX	XLV	Fri, Aug 26, 2022	130.98	130.99	127.19	127.29
5958	AMEX	XLV	Thu, Aug 25, 2022	130.06	130.98	129.15	130.94
5957	AMEX	XLV	Wed, Aug 24, 2022	129.48	130.01	129.04	129.51
5956	AMEX	XLV	Tue, Aug 23, 2022	130.60	130.74	128.99	129.35
5955	AMEX	XLV	Mon, Aug 22, 2022	132.10	132.52	130.74	131.18
5954	AMEX	XLV	Fri, Aug 19, 2022	132.56	133.56	132.37	132.92
5953	AMEX	XLV	Thu, Aug 18, 2022	133.11	133.38	131.85	132.56
5952	AMEX	XLV	Wed, Aug 17, 2022	133.15	133.92	132.95	133.15
5951	AMEX	XLV	Tue, Aug 16, 2022	134.00	134.38	133.41	133.93
5950	AMEX	XLV	Mon, Aug 15, 2022	133.55	134.47	133.07	134.29
5949	AMEX	XLV	Fri, Aug 12, 2022	132.25	133.68	132.03	133.62
5948	AMEX	XLV	Thu, Aug 11, 2022	132.39	133.69	131.65	131.93
5947	AMEX	XLV	Wed, Aug 10, 2022	132.76	132.89	132.02	132.79
5946	AMEX	XLV	Tue, Aug 9, 2022	131.93	132.56	131.05	131.36
5945	AMEX	XLV	Mon, Aug 8, 2022	131.70	132.63	131.09	131.76
5944	AMEX	XLV	Fri, Aug 5, 2022	130.68	131.51	130.37	131.45
5943	AMEX	XLV	Thu, Aug 4, 2022	132.46	132.49	131.30	131.50
5942	AMEX	XLV	Wed, Aug 3, 2022	131.66	132.67	131.30	132.15
5941	AMEX	XLV	Tue, Aug 2, 2022	131.74	132.80	130.88	130.95
5940	AMEX	XLV	Mon, Aug 1, 2022	131.66	132.38	131.12	131.42
5939	AMEX	XLV	Fri, Jul 29, 2022	132.17	132.64	131.47	132.40
5938	AMEX	XLV	Thu, Jul 28, 2022	132.17	133.81	129.92	132.84
5937	AMEX	XLV	Wed, Jul 27, 2022	131.10	132.59	130.49	132.00
5936	AMEX	XLV	Tue, Jul 26, 2022	130.88	131.99	130.53	131.18
5935	AMEX	XLV	Mon, Jul 25, 2022	129.93	130.75	129.81	130.51
5934	AMEX	XLV	Fri, Jul 22, 2022	130.67	130.92	129.04	129.83
5933	AMEX	XLV	Thu, Jul 21, 2022	128.72	130.37	128.39	130.37
5932	AMEX	XLV	Wed, Jul 20, 2022	129.44	129.61	127.82	128.34
5931	AMEX	XLV	Tue, Jul 19, 2022	128.81	129.84	128.25	129.62
5930	AMEX	XLV	Mon, Jul 18, 2022	130.33	130.45	127.02	127.45
5929	AMEX	XLV	Fri, Jul 15, 2022	129.02	130.26	128.45	130.20
5928	AMEX	XLV	Thu, Jul 14, 2022	126.04	127.32	125.23	127.13
5927	AMEX	XLV	Wed, Jul 13, 2022	127.66	128.53	127.17	127.50
5926	AMEX	XLV	Tue, Jul 12, 2022	130.00	130.88	128.17	128.75
5925	AMEX	XLV	Mon, Jul 11, 2022	130.01	131.14	129.87	130.41
5924	AMEX	XLV	Fri, Jul 8, 2022	129.98	132.04	129.85	130.74
5923	AMEX	XLV	Thu, Jul 7, 2022	129.61	130.52	129.54	130.35
5922	AMEX	XLV	Wed, Jul 6, 2022	129.11	130.47	128.88	129.80
5921	AMEX	XLV	Tue, Jul 5, 2022	128.43	128.96	126.17	128.93
5920	AMEX	XLV	Fri, Jul 1, 2022	128.29	129.85	126.86	129.68
5919	AMEX	XLV	Thu, Jun 30, 2022	127.86	128.97	126.89	128.24
5918	AMEX	XLV	Wed, Jun 29, 2022	127.59	129.17	127.39	128.53
5917	AMEX	XLV	Tue, Jun 28, 2022	129.94	130.59	127.18	127.42
5916	AMEX	XLV	Mon, Jun 27, 2022	129.20	130.23	128.79	129.68
5915	AMEX	XLV	Fri, Jun 24, 2022	128.02	129.22	127.16	129.20
5914	AMEX	XLV	Thu, Jun 23, 2022	124.88	127.19	124.88	127.09
5913	AMEX	XLV	Wed, Jun 22, 2022	121.82	125.67	121.76	124.30
5912	AMEX	XLV	Tue, Jun 21, 2022	121.06	123.15	120.66	122.60
5911	AMEX	XLV	Fri, Jun 17, 2022	120.00	121.79	119.85	119.39
5910	AMEX	XLV	Thu, Jun 16, 2022	119.52	120.04	118.75	119.96
5909	AMEX	XLV	Wed, Jun 15, 2022	121.19	123.03	119.89	121.75
5908	AMEX	XLV	Tue, Jun 14, 2022	121.55	121.86	119.67	120.53
5907	AMEX	XLV	Mon, Jun 13, 2022	123.01	123.76	121.18	121.69
5906	AMEX	XLV	Fri, Jun 10, 2022	126.03	126.66	125.00	125.49
5905	AMEX	XLV	Thu, Jun 9, 2022	130.05	130.49	127.51	127.54
5904	AMEX	XLV	Wed, Jun 8, 2022	131.16	131.64	130.12	130.49
5903	AMEX	XLV	Tue, Jun 7, 2022	129.84	131.66	129.37	131.53
5902	AMEX	XLV	Mon, Jun 6, 2022	130.75	131.02	129.49	129.84
5901	AMEX	XLV	Fri, Jun 3, 2022	130.45	131.03	129.65	129.82
5900	AMEX	XLV	Thu, Jun 2, 2022	130.50	131.39	128.17	131.36
5899	AMEX	XLV	Wed, Jun 1, 2022	132.71	132.73	129.29	130.33
5898	AMEX	XLV	Tue, May 31, 2022	132.84	133.08	131.16	132.23
5897	AMEX	XLV	Fri, May 27, 2022	132.06	134.05	131.51	134.02
5896	AMEX	XLV	Thu, May 26, 2022	131.60	132.33	131.22	131.83
5895	AMEX	XLV	Wed, May 25, 2022	131.22	132.13	130.04	131.27
5894	AMEX	XLV	Tue, May 24, 2022	130.54	131.53	129.70	131.31
5893	AMEX	XLV	Mon, May 23, 2022	130.65	131.43	130.38	130.92
5892	AMEX	XLV	Fri, May 20, 2022	129.08	130.06	127.33	129.78
5891	AMEX	XLV	Thu, May 19, 2022	126.92	129.00	126.46	128.22
5890	AMEX	XLV	Wed, May 18, 2022	130.44	130.76	127.53	127.94
5889	AMEX	XLV	Tue, May 17, 2022	130.90	131.39	129.93	131.33
5888	AMEX	XLV	Mon, May 16, 2022	128.45	130.43	128.42	129.55
5887	AMEX	XLV	Fri, May 13, 2022	128.09	129.00	127.53	128.60
5886	AMEX	XLV	Thu, May 12, 2022	125.57	127.33	125.28	127.25
5885	AMEX	XLV	Wed, May 11, 2022	126.24	129.09	125.88	126.03
5884	AMEX	XLV	Tue, May 10, 2022	127.74	128.22	125.70	126.87
5883	AMEX	XLV	Mon, May 9, 2022	128.33	128.36	125.93	126.42
5882	AMEX	XLV	Fri, May 6, 2022	128.93	130.14	128.27	129.78
5881	AMEX	XLV	Thu, May 5, 2022	132.12	132.26	128.85	130.19
5880	AMEX	XLV	Wed, May 4, 2022	129.68	133.25	128.59	132.77
5879	AMEX	XLV	Tue, May 3, 2022	129.88	131.14	129.43	129.89
5878	AMEX	XLV	Mon, May 2, 2022	130.18	130.91	127.38	129.48
5877	AMEX	XLV	Fri, Apr 29, 2022	132.43	133.12	130.09	130.29
5876	AMEX	XLV	Thu, Apr 28, 2022	132.84	134.17	131.61	133.73
5875	AMEX	XLV	Wed, Apr 27, 2022	132.18	133.25	131.26	131.91
5874	AMEX	XLV	Tue, Apr 26, 2022	133.76	134.48	132.01	132.20
5873	AMEX	XLV	Mon, Apr 25, 2022	133.28	134.86	131.78	134.57
5872	AMEX	XLV	Fri, Apr 22, 2022	137.48	137.52	133.53	133.67
5871	AMEX	XLV	Thu, Apr 21, 2022	140.67	140.83	138.42	138.73
5870	AMEX	XLV	Wed, Apr 20, 2022	138.80	140.82	138.64	140.28
5869	AMEX	XLV	Tue, Apr 19, 2022	137.47	138.91	137.42	138.42
5868	AMEX	XLV	Mon, Apr 18, 2022	138.50	138.82	136.53	137.11
5867	AMEX	XLV	Thu, Apr 14, 2022	139.44	140.15	138.54	138.64
5866	AMEX	XLV	Wed, Apr 13, 2022	138.62	139.45	137.90	139.31
5865	AMEX	XLV	Tue, Apr 12, 2022	139.64	140.46	138.03	138.63
5864	AMEX	XLV	Mon, Apr 11, 2022	142.42	143.00	139.78	139.99
5863	AMEX	XLV	Fri, Apr 8, 2022	141.99	143.42	141.78	142.83
5862	AMEX	XLV	Thu, Apr 7, 2022	138.80	142.34	138.80	141.98
5861	AMEX	XLV	Wed, Apr 6, 2022	136.86	139.63	136.77	139.30
5860	AMEX	XLV	Tue, Apr 5, 2022	136.57	138.84	136.50	137.21
5859	AMEX	XLV	Mon, Apr 4, 2022	137.76	138.00	136.60	136.92
5858	AMEX	XLV	Fri, Apr 1, 2022	137.37	138.12	136.45	138.07
5857	AMEX	XLV	Thu, Mar 31, 2022	138.05	138.81	136.75	136.99
5856	AMEX	XLV	Wed, Mar 30, 2022	138.09	138.89	137.64	138.34
5855	AMEX	XLV	Tue, Mar 29, 2022	138.40	138.95	137.25	138.07
5854	AMEX	XLV	Mon, Mar 28, 2022	136.50	137.30	136.01	137.26
5853	AMEX	XLV	Fri, Mar 25, 2022	136.10	136.50	135.23	136.27
5852	AMEX	XLV	Thu, Mar 24, 2022	134.54	135.64	134.25	135.64
5851	AMEX	XLV	Wed, Mar 23, 2022	135.84	136.09	134.00	134.04
5850	AMEX	XLV	Tue, Mar 22, 2022	136.60	136.79	135.99	136.49
5849	AMEX	XLV	Mon, Mar 21, 2022	136.50	137.67	135.82	136.46
5848	AMEX	XLV	Fri, Mar 18, 2022	136.07	137.16	135.66	136.56
5847	AMEX	XLV	Thu, Mar 17, 2022	133.64	136.21	133.46	136.15
5846	AMEX	XLV	Wed, Mar 16, 2022	133.11	134.05	131.75	134.03
5845	AMEX	XLV	Tue, Mar 15, 2022	130.90	132.58	130.68	132.44
5844	AMEX	XLV	Mon, Mar 14, 2022	129.98	131.72	129.47	129.85
5843	AMEX	XLV	Fri, Mar 11, 2022	130.26	131.02	128.81	128.94
5842	AMEX	XLV	Thu, Mar 10, 2022	128.39	130.19	128.25	129.91
5841	AMEX	XLV	Wed, Mar 9, 2022	129.63	130.63	128.67	129.96
5840	AMEX	XLV	Tue, Mar 8, 2022	129.35	130.31	127.47	127.55
5839	AMEX	XLV	Mon, Mar 7, 2022	131.69	131.94	129.62	130.21
5838	AMEX	XLV	Fri, Mar 4, 2022	130.53	132.64	130.14	132.52
5837	AMEX	XLV	Thu, Mar 3, 2022	131.77	132.63	130.74	131.86
5836	AMEX	XLV	Wed, Mar 2, 2022	129.81	131.90	129.64	131.19
5835	AMEX	XLV	Tue, Mar 1, 2022	129.28	130.34	128.24	129.24
5834	AMEX	XLV	Mon, Feb 28, 2022	128.85	130.11	128.45	129.96
5833	AMEX	XLV	Fri, Feb 25, 2022	127.63	131.27	127.49	130.95
5832	AMEX	XLV	Thu, Feb 24, 2022	124.29	127.32	124.06	127.06
5831	AMEX	XLV	Wed, Feb 23, 2022	127.84	128.28	126.43	126.55
5830	AMEX	XLV	Tue, Feb 22, 2022	127.06	128.23	126.34	127.19
5829	AMEX	XLV	Fri, Feb 18, 2022	128.35	129.04	127.08	127.51
5828	AMEX	XLV	Thu, Feb 17, 2022	130.04	130.11	128.28	128.47
5827	AMEX	XLV	Wed, Feb 16, 2022	129.70	130.94	129.34	130.57
5826	AMEX	XLV	Tue, Feb 15, 2022	130.04	130.88	129.71	130.37
5825	AMEX	XLV	Mon, Feb 14, 2022	129.98	130.23	127.95	128.92
5824	AMEX	XLV	Fri, Feb 11, 2022	131.90	132.90	130.09	130.25
5823	AMEX	XLV	Thu, Feb 10, 2022	132.63	133.79	131.56	132.08
5822	AMEX	XLV	Wed, Feb 9, 2022	133.79	134.46	133.65	134.18
5821	AMEX	XLV	Tue, Feb 8, 2022	131.37	133.38	131.07	133.15
5820	AMEX	XLV	Mon, Feb 7, 2022	132.35	132.81	131.70	132.07
5819	AMEX	XLV	Fri, Feb 4, 2022	131.57	133.23	131.33	132.30
5818	AMEX	XLV	Thu, Feb 3, 2022	133.17	133.28	132.53	132.78
5817	AMEX	XLV	Wed, Feb 2, 2022	131.49	133.67	131.22	133.35
5816	AMEX	XLV	Tue, Feb 1, 2022	131.70	131.82	130.53	131.58
5815	AMEX	XLV	Mon, Jan 31, 2022	130.24	131.47	129.98	131.23
5814	AMEX	XLV	Fri, Jan 28, 2022	127.76	130.53	126.86	130.48
5813	AMEX	XLV	Thu, Jan 27, 2022	128.16	129.84	127.45	127.87
5812	AMEX	XLV	Wed, Jan 26, 2022	128.42	129.58	126.54	127.54
5811	AMEX	XLV	Tue, Jan 25, 2022	127.33	129.31	126.27	128.21
5810	AMEX	XLV	Mon, Jan 24, 2022	128.30	129.26	124.92	129.04
5809	AMEX	XLV	Fri, Jan 21, 2022	131.19	131.60	129.26	129.47
5808	AMEX	XLV	Thu, Jan 20, 2022	131.97	133.32	130.71	130.79
5807	AMEX	XLV	Wed, Jan 19, 2022	132.44	133.48	131.52	131.65
5806	AMEX	XLV	Tue, Jan 18, 2022	132.75	132.96	131.85	132.19
5805	AMEX	XLV	Fri, Jan 14, 2022	133.94	134.21	132.69	134.07
5804	AMEX	XLV	Thu, Jan 13, 2022	136.18	136.35	134.06	134.30
5803	AMEX	XLV	Wed, Jan 12, 2022	136.03	136.63	135.83	136.42
5802	AMEX	XLV	Tue, Jan 11, 2022	135.93	136.83	135.00	136.81
5801	AMEX	XLV	Mon, Jan 10, 2022	133.76	135.81	133.44	135.73
5800	AMEX	XLV	Fri, Jan 7, 2022	134.72	134.97	134.07	134.35
5799	AMEX	XLV	Thu, Jan 6, 2022	135.77	136.60	134.80	135.04
5798	AMEX	XLV	Wed, Jan 5, 2022	137.90	138.73	136.57	136.62
5797	AMEX	XLV	Tue, Jan 4, 2022	139.13	139.29	137.01	137.60
5796	AMEX	XLV	Mon, Jan 3, 2022	140.29	140.55	138.24	139.44
5795	AMEX	XLV	Fri, Dec 31, 2021	141.32	141.86	140.84	140.89
5794	AMEX	XLV	Thu, Dec 30, 2021	141.46	141.98	141.31	141.49
5793	AMEX	XLV	Wed, Dec 29, 2021	140.26	141.49	140.16	141.20
5792	AMEX	XLV	Tue, Dec 28, 2021	140.90	141.15	140.03	140.40
5791	AMEX	XLV	Mon, Dec 27, 2021	139.80	140.77	139.65	140.77
5790	AMEX	XLV	Thu, Dec 23, 2021	139.09	139.75	138.68	139.30
5789	AMEX	XLV	Wed, Dec 22, 2021	137.06	138.81	136.82	138.73
5788	AMEX	XLV	Tue, Dec 21, 2021	136.95	137.19	135.68	137.13
5787	AMEX	XLV	Mon, Dec 20, 2021	137.11	137.53	135.38	136.56
5786	AMEX	XLV	Fri, Dec 17, 2021	138.19	139.04	137.38	137.39
5785	AMEX	XLV	Thu, Dec 16, 2021	138.06	139.59	137.81	138.89
5784	AMEX	XLV	Wed, Dec 15, 2021	135.59	138.14	135.47	138.07
5783	AMEX	XLV	Tue, Dec 14, 2021	135.22	136.01	134.63	135.30
5782	AMEX	XLV	Mon, Dec 13, 2021	134.58	136.23	134.58	135.85
5781	AMEX	XLV	Fri, Dec 10, 2021	133.76	134.86	133.70	134.58
5780	AMEX	XLV	Thu, Dec 9, 2021	133.67	134.55	133.57	134.11
5779	AMEX	XLV	Wed, Dec 8, 2021	133.18	133.89	132.51	133.80
5778	AMEX	XLV	Tue, Dec 7, 2021	132.00	133.12	131.82	132.80
5777	AMEX	XLV	Mon, Dec 6, 2021	130.71	131.68	130.51	131.11
5776	AMEX	XLV	Fri, Dec 3, 2021	131.04	131.54	129.29	130.37
5775	AMEX	XLV	Thu, Dec 2, 2021	129.46	130.66	128.84	130.13
5774	AMEX	XLV	Wed, Dec 1, 2021	130.35	132.09	129.48	129.50
5773	AMEX	XLV	Tue, Nov 30, 2021	131.57	132.17	129.54	129.73
5772	AMEX	XLV	Mon, Nov 29, 2021	132.69	133.22	132.19	132.33
5771	AMEX	XLV	Fri, Nov 26, 2021	132.94	133.72	131.51	131.97
5770	AMEX	XLV	Wed, Nov 24, 2021	132.26	132.70	131.80	132.46
5769	AMEX	XLV	Tue, Nov 23, 2021	131.75	132.65	131.35	132.51
5768	AMEX	XLV	Mon, Nov 22, 2021	133.16	133.62	132.20	132.37
5767	AMEX	XLV	Fri, Nov 19, 2021	134.18	134.63	132.86	132.97
5766	AMEX	XLV	Thu, Nov 18, 2021	133.87	134.12	133.32	133.78
5765	AMEX	XLV	Wed, Nov 17, 2021	133.69	134.25	133.11	133.73
5764	AMEX	XLV	Tue, Nov 16, 2021	132.95	134.27	132.72	133.54
5763	AMEX	XLV	Mon, Nov 15, 2021	134.12	134.19	132.85	132.98
5762	AMEX	XLV	Fri, Nov 12, 2021	134.00	134.12	133.07	133.81
5761	AMEX	XLV	Thu, Nov 11, 2021	133.52	133.61	132.83	133.15
5760	AMEX	XLV	Wed, Nov 10, 2021	133.12	134.08	133.10	133.54
5759	AMEX	XLV	Tue, Nov 9, 2021	133.69	133.81	132.90	133.16
5758	AMEX	XLV	Mon, Nov 8, 2021	133.10	133.82	132.58	133.65
5757	AMEX	XLV	Fri, Nov 5, 2021	133.15	133.70	131.90	132.86
5756	AMEX	XLV	Thu, Nov 4, 2021	134.98	135.19	133.43	134.36
5755	AMEX	XLV	Wed, Nov 3, 2021	134.24	135.34	133.74	135.29
5754	AMEX	XLV	Tue, Nov 2, 2021	134.18	135.17	133.01	134.50
5753	AMEX	XLV	Mon, Nov 1, 2021	133.94	134.49	133.15	133.66
5752	AMEX	XLV	Fri, Oct 29, 2021	132.36	133.99	131.86	133.82
5751	AMEX	XLV	Thu, Oct 28, 2021	131.67	133.04	131.67	132.53
5750	AMEX	XLV	Wed, Oct 27, 2021	132.69	132.83	131.39	131.43
5749	AMEX	XLV	Tue, Oct 26, 2021	132.13	132.86	131.41	132.48
5748	AMEX	XLV	Mon, Oct 25, 2021	131.73	131.97	130.71	131.83
5747	AMEX	XLV	Fri, Oct 22, 2021	131.02	131.72	130.82	131.67
5746	AMEX	XLV	Thu, Oct 21, 2021	130.88	131.22	129.93	131.14
5745	AMEX	XLV	Wed, Oct 20, 2021	129.54	130.80	129.42	130.61
5744	AMEX	XLV	Tue, Oct 19, 2021	127.79	129.10	127.79	128.77
5743	AMEX	XLV	Mon, Oct 18, 2021	127.41	127.54	126.55	127.10
5742	AMEX	XLV	Fri, Oct 15, 2021	128.00	128.55	127.73	127.97
5741	AMEX	XLV	Thu, Oct 14, 2021	126.84	127.84	126.84	127.34
5740	AMEX	XLV	Wed, Oct 13, 2021	125.55	126.11	124.77	125.54
5739	AMEX	XLV	Tue, Oct 12, 2021	126.35	126.48	125.03	125.34
5738	AMEX	XLV	Mon, Oct 11, 2021	126.83	127.50	125.91	125.95
5737	AMEX	XLV	Fri, Oct 8, 2021	127.76	128.00	126.68	126.94
5736	AMEX	XLV	Thu, Oct 7, 2021	126.78	128.40	126.54	127.58
5735	AMEX	XLV	Wed, Oct 6, 2021	125.44	126.02	124.50	125.91
5734	AMEX	XLV	Tue, Oct 5, 2021	125.90	127.42	125.73	126.14
5733	AMEX	XLV	Mon, Oct 4, 2021	126.81	127.46	124.76	125.39
5732	AMEX	XLV	Fri, Oct 1, 2021	127.47	127.93	125.28	127.33
5731	AMEX	XLV	Thu, Sep 30, 2021	129.31	130.12	127.19	127.30
5730	AMEX	XLV	Wed, Sep 29, 2021	128.44	129.48	128.18	128.88
5729	AMEX	XLV	Tue, Sep 28, 2021	129.27	129.27	127.43	127.87
5728	AMEX	XLV	Mon, Sep 27, 2021	131.60	131.76	129.82	130.10
5727	AMEX	XLV	Fri, Sep 24, 2021	132.30	132.79	131.70	131.98
5726	AMEX	XLV	Thu, Sep 23, 2021	131.87	133.29	131.77	132.52
5725	AMEX	XLV	Wed, Sep 22, 2021	131.74	132.23	130.94	131.57
5724	AMEX	XLV	Tue, Sep 21, 2021	131.75	132.70	131.33	131.35
5723	AMEX	XLV	Mon, Sep 20, 2021	131.03	132.32	130.01	131.15
5722	AMEX	XLV	Fri, Sep 17, 2021	132.76	133.11	132.13	132.53
5721	AMEX	XLV	Thu, Sep 16, 2021	133.38	133.63	131.96	132.87
5720	AMEX	XLV	Wed, Sep 15, 2021	132.18	133.83	131.98	133.21
5719	AMEX	XLV	Tue, Sep 14, 2021	132.99	133.30	132.12	132.35
5718	AMEX	XLV	Mon, Sep 13, 2021	133.89	133.97	131.70	132.37
5717	AMEX	XLV	Fri, Sep 10, 2021	134.90	135.02	133.12	133.19
5716	AMEX	XLV	Thu, Sep 9, 2021	135.80	136.11	134.34	134.42
5715	AMEX	XLV	Wed, Sep 8, 2021	135.78	136.21	135.42	135.99
5714	AMEX	XLV	Tue, Sep 7, 2021	136.34	136.56	135.16	136.05
5713	AMEX	XLV	Fri, Sep 3, 2021	136.56	137.05	135.91	136.85
5712	AMEX	XLV	Thu, Sep 2, 2021	135.75	136.72	135.60	136.70
5711	AMEX	XLV	Wed, Sep 1, 2021	135.32	135.44	133.97	135.25
5710	AMEX	XLV	Tue, Aug 31, 2021	135.42	136.05	134.73	135.21
5709	AMEX	XLV	Mon, Aug 30, 2021	134.51	135.88	134.50	135.39
5708	AMEX	XLV	Fri, Aug 27, 2021	135.08	135.45	134.41	134.63
5707	AMEX	XLV	Thu, Aug 26, 2021	135.39	135.69	134.52	134.78
5706	AMEX	XLV	Wed, Aug 25, 2021	135.55	135.62	134.75	135.31
5705	AMEX	XLV	Tue, Aug 24, 2021	136.16	136.18	135.29	135.68
5704	AMEX	XLV	Mon, Aug 23, 2021	136.88	136.98	136.12	136.16
5703	AMEX	XLV	Fri, Aug 20, 2021	135.47	136.52	135.00	136.11
5702	AMEX	XLV	Thu, Aug 19, 2021	133.84	136.04	133.80	135.34
5701	AMEX	XLV	Wed, Aug 18, 2021	136.63	136.78	134.65	134.73
5700	AMEX	XLV	Tue, Aug 17, 2021	134.85	136.81	134.78	136.81
5699	AMEX	XLV	Mon, Aug 16, 2021	133.69	135.23	133.23	135.21
5698	AMEX	XLV	Fri, Aug 13, 2021	133.19	133.72	133.03	133.69
5697	AMEX	XLV	Thu, Aug 12, 2021	131.95	132.97	131.86	132.86
5696	AMEX	XLV	Wed, Aug 11, 2021	133.35	133.56	131.71	131.82
5695	AMEX	XLV	Tue, Aug 10, 2021	133.52	133.79	132.63	133.14
5694	AMEX	XLV	Mon, Aug 9, 2021	133.13	133.70	133.03	133.45
5693	AMEX	XLV	Fri, Aug 6, 2021	132.99	133.11	132.09	132.94
5692	AMEX	XLV	Thu, Aug 5, 2021	133.50	133.52	132.05	133.05
5691	AMEX	XLV	Wed, Aug 4, 2021	133.65	134.47	133.43	133.60
5690	AMEX	XLV	Tue, Aug 3, 2021	132.39	134.21	132.30	134.17
5689	AMEX	XLV	Mon, Aug 2, 2021	132.67	132.85	131.94	132.33
5688	AMEX	XLV	Fri, Jul 30, 2021	131.81	132.64	131.63	132.15
5687	AMEX	XLV	Thu, Jul 29, 2021	132.14	132.23	131.64	132.03
5686	AMEX	XLV	Wed, Jul 28, 2021	131.05	132.09	130.72	131.71
5685	AMEX	XLV	Tue, Jul 27, 2021	130.45	131.24	130.11	131.24
5684	AMEX	XLV	Mon, Jul 26, 2021	131.11	131.49	130.20	130.63
5683	AMEX	XLV	Fri, Jul 23, 2021	130.53	131.61	130.37	131.48
5682	AMEX	XLV	Thu, Jul 22, 2021	129.14	129.98	128.79	129.98
5681	AMEX	XLV	Wed, Jul 21, 2021	129.34	129.38	127.64	129.03
5680	AMEX	XLV	Tue, Jul 20, 2021	127.68	129.55	127.68	128.82
5679	AMEX	XLV	Mon, Jul 19, 2021	127.78	128.39	126.23	127.27
5678	AMEX	XLV	Fri, Jul 16, 2021	128.60	129.09	128.18	128.62
5677	AMEX	XLV	Thu, Jul 15, 2021	128.03	128.59	127.48	128.27
5676	AMEX	XLV	Wed, Jul 14, 2021	129.13	129.24	128.49	128.72
5675	AMEX	XLV	Tue, Jul 13, 2021	128.80	129.26	128.53	128.84
5674	AMEX	XLV	Mon, Jul 12, 2021	128.71	129.60	128.61	128.96
5673	AMEX	XLV	Fri, Jul 9, 2021	128.73	129.11	128.42	128.71
5672	AMEX	XLV	Thu, Jul 8, 2021	127.78	128.37	127.11	128.27
5671	AMEX	XLV	Wed, Jul 7, 2021	128.18	128.98	127.71	128.98
5670	AMEX	XLV	Tue, Jul 6, 2021	127.91	128.18	127.26	128.17
5669	AMEX	XLV	Fri, Jul 2, 2021	127.23	128.41	127.01	128.29
5668	AMEX	XLV	Thu, Jul 1, 2021	126.04	127.16	125.99	127.07
5667	AMEX	XLV	Wed, Jun 30, 2021	125.90	126.21	125.47	125.95
5666	AMEX	XLV	Tue, Jun 29, 2021	125.90	126.42	125.74	126.03
5665	AMEX	XLV	Mon, Jun 28, 2021	125.83	126.05	125.41	125.89
5664	AMEX	XLV	Fri, Jun 25, 2021	125.08	126.08	125.01	125.70
5663	AMEX	XLV	Thu, Jun 24, 2021	125.22	126.01	124.99	125.13
5662	AMEX	XLV	Wed, Jun 23, 2021	124.84	125.13	124.44	124.49
5661	AMEX	XLV	Tue, Jun 22, 2021	124.82	125.18	124.40	125.01
5660	AMEX	XLV	Mon, Jun 21, 2021	123.65	124.97	123.20	124.74
5659	AMEX	XLV	Fri, Jun 18, 2021	124.24	124.41	123.57	123.26
5658	AMEX	XLV	Thu, Jun 17, 2021	124.00	125.50	123.98	125.17
5657	AMEX	XLV	Wed, Jun 16, 2021	124.83	125.46	123.87	124.22
5656	AMEX	XLV	Tue, Jun 15, 2021	124.79	124.98	124.17	124.70
5655	AMEX	XLV	Mon, Jun 14, 2021	124.48	124.68	123.78	124.66
5654	AMEX	XLV	Fri, Jun 11, 2021	125.25	125.31	123.92	124.55
5653	AMEX	XLV	Thu, Jun 10, 2021	123.63	125.58	123.58	125.44
5652	AMEX	XLV	Wed, Jun 9, 2021	122.46	123.54	122.46	123.33
5651	AMEX	XLV	Tue, Jun 8, 2021	122.83	122.90	121.21	122.15
5650	AMEX	XLV	Mon, Jun 7, 2021	122.39	123.61	122.18	122.53
5649	AMEX	XLV	Fri, Jun 4, 2021	122.34	122.70	121.95	122.09
5648	AMEX	XLV	Thu, Jun 3, 2021	120.88	122.02	120.61	121.70
5647	AMEX	XLV	Wed, Jun 2, 2021	121.68	121.99	121.04	121.33
5646	AMEX	XLV	Tue, Jun 1, 2021	123.75	123.79	121.47	121.57
5645	AMEX	XLV	Fri, May 28, 2021	123.59	124.62	123.52	123.60
5644	AMEX	XLV	Thu, May 27, 2021	123.65	123.75	123.05	123.12
5643	AMEX	XLV	Wed, May 26, 2021	124.08	124.12	122.86	123.39
5642	AMEX	XLV	Tue, May 25, 2021	124.66	124.67	123.97	124.11
5641	AMEX	XLV	Mon, May 24, 2021	125.00	125.25	124.43	124.48
5640	AMEX	XLV	Fri, May 21, 2021	124.75	125.66	124.26	124.36
5639	AMEX	XLV	Thu, May 20, 2021	123.01	124.87	123.01	124.34
5638	AMEX	XLV	Wed, May 19, 2021	122.46	123.13	121.59	123.05
5637	AMEX	XLV	Tue, May 18, 2021	123.18	123.97	122.77	123.26
5636	AMEX	XLV	Mon, May 17, 2021	123.31	123.88	123.14	123.22
5635	AMEX	XLV	Fri, May 14, 2021	123.54	123.86	123.14	123.45
5634	AMEX	XLV	Thu, May 13, 2021	121.95	123.39	121.76	122.83
5633	AMEX	XLV	Wed, May 12, 2021	122.23	122.84	121.61	121.73
5632	AMEX	XLV	Tue, May 11, 2021	123.58	124.10	122.61	122.89
5631	AMEX	XLV	Mon, May 10, 2021	124.52	125.19	124.18	124.23
5630	AMEX	XLV	Fri, May 7, 2021	123.51	124.72	123.46	124.07
5629	AMEX	XLV	Thu, May 6, 2021	122.36	123.23	121.73	123.22
5628	AMEX	XLV	Wed, May 5, 2021	123.01	123.44	122.41	123.06
5627	AMEX	XLV	Tue, May 4, 2021	122.53	122.93	122.00	122.84
5626	AMEX	XLV	Mon, May 3, 2021	121.99	122.84	121.82	122.71
5625	AMEX	XLV	Fri, Apr 30, 2021	121.21	121.92	121.11	121.33
5624	AMEX	XLV	Thu, Apr 29, 2021	122.31	122.34	121.03	121.69
5623	AMEX	XLV	Wed, Apr 28, 2021	122.35	122.49	121.96	122.18
5622	AMEX	XLV	Tue, Apr 27, 2021	122.95	122.97	122.35	122.55
5621	AMEX	XLV	Mon, Apr 26, 2021	123.61	123.62	123.03	123.26
5620	AMEX	XLV	Fri, Apr 23, 2021	122.81	123.96	122.55	123.68
5619	AMEX	XLV	Thu, Apr 22, 2021	123.32	123.60	122.40	122.87
5618	AMEX	XLV	Wed, Apr 21, 2021	122.36	123.49	122.30	123.42
5617	AMEX	XLV	Tue, Apr 20, 2021	120.95	122.29	120.95	121.98
5616	AMEX	XLV	Mon, Apr 19, 2021	121.25	121.54	120.89	121.51
5615	AMEX	XLV	Fri, Apr 16, 2021	121.20	121.62	120.78	121.48
5614	AMEX	XLV	Thu, Apr 15, 2021	119.02	120.93	119.02	120.58
5613	AMEX	XLV	Wed, Apr 14, 2021	118.42	119.03	118.34	118.55
5612	AMEX	XLV	Tue, Apr 13, 2021	117.70	118.89	117.59	118.56
5611	AMEX	XLV	Mon, Apr 12, 2021	117.78	118.31	117.65	118.07
5610	AMEX	XLV	Fri, Apr 9, 2021	116.74	118.02	116.67	117.95
5609	AMEX	XLV	Thu, Apr 8, 2021	116.83	117.18	116.51	116.67
5608	AMEX	XLV	Wed, Apr 7, 2021	116.68	117.08	116.19	116.49
5607	AMEX	XLV	Tue, Apr 6, 2021	117.35	117.69	116.58	116.75
5606	AMEX	XLV	Mon, Apr 5, 2021	116.98	117.56	116.79	117.20
5605	AMEX	XLV	Thu, Apr 1, 2021	116.93	117.04	116.02	116.39
5604	AMEX	XLV	Wed, Mar 31, 2021	116.76	117.45	116.56	116.74
5603	AMEX	XLV	Tue, Mar 30, 2021	117.25	117.25	116.24	116.51
5602	AMEX	XLV	Mon, Mar 29, 2021	116.55	117.97	116.51	117.57
5601	AMEX	XLV	Fri, Mar 26, 2021	115.14	117.17	114.83	117.02
5600	AMEX	XLV	Thu, Mar 25, 2021	114.54	115.07	113.35	114.85
5599	AMEX	XLV	Wed, Mar 24, 2021	114.56	115.25	114.34	114.37
5598	AMEX	XLV	Tue, Mar 23, 2021	115.53	115.72	114.21	114.50
5597	AMEX	XLV	Mon, Mar 22, 2021	114.60	115.75	114.03	115.67
5596	AMEX	XLV	Fri, Mar 19, 2021	114.78	115.75	114.20	114.67
5595	AMEX	XLV	Thu, Mar 18, 2021	114.37	115.60	114.32	114.66
5594	AMEX	XLV	Wed, Mar 17, 2021	114.82	115.47	114.21	114.90
5593	AMEX	XLV	Tue, Mar 16, 2021	115.51	115.72	114.90	115.32
5592	AMEX	XLV	Mon, Mar 15, 2021	114.39	115.42	114.26	115.39
5591	AMEX	XLV	Fri, Mar 12, 2021	114.11	114.76	113.93	114.60
5590	AMEX	XLV	Thu, Mar 11, 2021	114.05	114.98	113.89	114.35
5589	AMEX	XLV	Wed, Mar 10, 2021	114.15	114.80	113.62	113.66
5588	AMEX	XLV	Tue, Mar 9, 2021	113.57	115.20	113.35	113.40
5587	AMEX	XLV	Mon, Mar 8, 2021	113.11	114.53	112.60	112.74
5586	AMEX	XLV	Fri, Mar 5, 2021	111.45	113.38	110.55	113.02
5585	AMEX	XLV	Thu, Mar 4, 2021	112.06	112.80	109.93	110.80
5584	AMEX	XLV	Wed, Mar 3, 2021	113.33	113.45	112.05	112.31
5583	AMEX	XLV	Tue, Mar 2, 2021	114.32	114.59	113.64	113.75
5582	AMEX	XLV	Mon, Mar 1, 2021	113.53	114.61	113.50	114.08
5581	AMEX	XLV	Fri, Feb 26, 2021	113.99	113.99	112.32	112.61
5580	AMEX	XLV	Thu, Feb 25, 2021	114.58	115.04	113.01	113.59
5579	AMEX	XLV	Wed, Feb 24, 2021	114.08	115.36	113.72	114.74
5578	AMEX	XLV	Tue, Feb 23, 2021	114.06	114.76	113.42	113.95
5577	AMEX	XLV	Mon, Feb 22, 2021	113.86	114.49	113.12	114.14
5576	AMEX	XLV	Fri, Feb 19, 2021	115.90	115.99	114.31	114.41
5575	AMEX	XLV	Thu, Feb 18, 2021	115.97	116.28	115.33	115.81
5574	AMEX	XLV	Wed, Feb 17, 2021	115.74	116.60	115.61	116.54
5573	AMEX	XLV	Tue, Feb 16, 2021	117.43	117.54	115.74	116.12
5572	AMEX	XLV	Fri, Feb 12, 2021	116.18	117.41	116.03	117.28
5571	AMEX	XLV	Thu, Feb 11, 2021	116.60	116.70	115.86	116.41
5570	AMEX	XLV	Wed, Feb 10, 2021	116.82	116.85	115.78	116.19
5569	AMEX	XLV	Tue, Feb 9, 2021	115.80	116.09	115.69	115.98
5568	AMEX	XLV	Mon, Feb 8, 2021	116.08	116.24	115.47	115.81
5567	AMEX	XLV	Fri, Feb 5, 2021	116.25	116.43	115.39	115.67
5566	AMEX	XLV	Thu, Feb 4, 2021	114.98	115.93	114.73	115.46
5565	AMEX	XLV	Wed, Feb 3, 2021	115.80	115.86	114.62	114.98
5564	AMEX	XLV	Tue, Feb 2, 2021	116.38	116.95	115.77	115.80
5563	AMEX	XLV	Mon, Feb 1, 2021	115.97	116.35	115.29	115.47
5562	AMEX	XLV	Fri, Jan 29, 2021	115.84	116.66	114.10	115.03
5561	AMEX	XLV	Thu, Jan 28, 2021	115.31	117.47	115.09	116.01
5560	AMEX	XLV	Wed, Jan 27, 2021	116.62	116.62	114.05	114.34
5559	AMEX	XLV	Tue, Jan 26, 2021	118.70	118.99	117.86	117.92
5558	AMEX	XLV	Mon, Jan 25, 2021	117.66	118.43	117.42	118.36
5557	AMEX	XLV	Fri, Jan 22, 2021	117.59	118.25	117.44	117.59
5556	AMEX	XLV	Thu, Jan 21, 2021	118.35	118.47	117.54	117.94
5555	AMEX	XLV	Wed, Jan 20, 2021	118.05	118.69	117.34	118.50
5554	AMEX	XLV	Tue, Jan 19, 2021	117.90	118.23	117.23	117.85
5553	AMEX	XLV	Fri, Jan 15, 2021	116.29	117.24	115.83	116.97
5552	AMEX	XLV	Thu, Jan 14, 2021	117.17	117.61	116.47	116.61
5551	AMEX	XLV	Wed, Jan 13, 2021	116.60	117.38	116.17	116.98
5550	AMEX	XLV	Tue, Jan 12, 2021	117.71	117.84	116.13	116.66
5549	AMEX	XLV	Mon, Jan 11, 2021	117.42	118.13	117.27	117.94
5548	AMEX	XLV	Fri, Jan 8, 2021	117.04	117.91	116.28	117.39
5547	AMEX	XLV	Thu, Jan 7, 2021	115.48	117.00	115.30	116.83
5546	AMEX	XLV	Wed, Jan 6, 2021	112.18	115.63	112.18	115.33
5545	AMEX	XLV	Tue, Jan 5, 2021	112.75	114.16	112.27	113.77
5544	AMEX	XLV	Mon, Jan 4, 2021	113.88	113.90	111.11	112.95
5543	AMEX	XLV	Thu, Dec 31, 2020	112.27	113.62	111.90	113.44
5542	AMEX	XLV	Wed, Dec 30, 2020	112.51	112.89	112.14	112.26
5541	AMEX	XLV	Tue, Dec 29, 2020	112.27	112.79	111.90	112.28
5540	AMEX	XLV	Mon, Dec 28, 2020	112.05	112.30	111.45	111.75
5539	AMEX	XLV	Thu, Dec 24, 2020	111.20	111.68	111.05	111.47
5538	AMEX	XLV	Wed, Dec 23, 2020	111.46	111.97	111.07	111.15
5537	AMEX	XLV	Tue, Dec 22, 2020	111.21	111.47	110.44	111.07
5536	AMEX	XLV	Mon, Dec 21, 2020	110.87	111.51	109.37	111.41
5535	AMEX	XLV	Fri, Dec 18, 2020	113.02	113.27	111.79	112.54
5534	AMEX	XLV	Thu, Dec 17, 2020	111.89	112.98	111.88	112.91
5533	AMEX	XLV	Wed, Dec 16, 2020	111.94	112.34	111.23	111.71
5532	AMEX	XLV	Tue, Dec 15, 2020	111.61	112.28	111.02	112.04
5531	AMEX	XLV	Mon, Dec 14, 2020	112.53	113.09	110.77	110.84
5530	AMEX	XLV	Fri, Dec 11, 2020	111.66	111.93	110.91	111.68
5529	AMEX	XLV	Thu, Dec 10, 2020	112.29	112.74	111.89	112.12
5528	AMEX	XLV	Wed, Dec 9, 2020	113.15	113.16	111.81	112.31
5527	AMEX	XLV	Tue, Dec 8, 2020	111.58	112.79	111.54	112.70
5526	AMEX	XLV	Mon, Dec 7, 2020	112.42	112.52	111.44	111.85
5525	AMEX	XLV	Fri, Dec 4, 2020	111.39	112.56	111.25	112.54
5524	AMEX	XLV	Thu, Dec 3, 2020	111.45	111.79	110.87	111.35
5523	AMEX	XLV	Wed, Dec 2, 2020	110.74	111.68	110.67	111.49
5522	AMEX	XLV	Tue, Dec 1, 2020	110.80	111.87	110.47	110.66
5521	AMEX	XLV	Mon, Nov 30, 2020	109.48	109.84	108.90	109.74
5520	AMEX	XLV	Fri, Nov 27, 2020	108.88	109.52	108.53	109.44
5519	AMEX	XLV	Wed, Nov 25, 2020	108.97	109.05	107.99	108.44
5518	AMEX	XLV	Tue, Nov 24, 2020	109.05	109.58	108.47	108.84
5517	AMEX	XLV	Mon, Nov 23, 2020	109.34	109.40	107.84	108.52
5516	AMEX	XLV	Fri, Nov 20, 2020	108.80	109.31	108.42	108.80
5515	AMEX	XLV	Thu, Nov 19, 2020	109.13	109.22	108.24	109.05
5514	AMEX	XLV	Wed, Nov 18, 2020	111.44	111.48	109.10	109.13
5513	AMEX	XLV	Tue, Nov 17, 2020	111.36	111.61	110.67	111.20
5512	AMEX	XLV	Mon, Nov 16, 2020	113.01	113.19	111.37	111.93
5511	AMEX	XLV	Fri, Nov 13, 2020	111.27	112.55	111.07	112.12
5510	AMEX	XLV	Thu, Nov 12, 2020	110.92	111.36	109.98	110.72
5509	AMEX	XLV	Wed, Nov 11, 2020	112.16	112.16	110.59	111.13
5508	AMEX	XLV	Tue, Nov 10, 2020	111.46	111.67	110.07	111.27
5507	AMEX	XLV	Mon, Nov 9, 2020	113.92	114.41	110.81	110.95
5506	AMEX	XLV	Fri, Nov 6, 2020	110.00	110.67	109.21	109.92
5505	AMEX	XLV	Thu, Nov 5, 2020	111.17	111.25	109.68	109.88
5504	AMEX	XLV	Wed, Nov 4, 2020	107.99	111.42	107.78	109.66
5503	AMEX	XLV	Tue, Nov 3, 2020	104.76	106.14	104.68	105.00
5502	AMEX	XLV	Mon, Nov 2, 2020	103.16	103.73	102.41	103.49
5501	AMEX	XLV	Fri, Oct 30, 2020	101.56	102.16	100.31	101.66
5500	AMEX	XLV	Thu, Oct 29, 2020	102.46	102.91	101.06	101.69
5499	AMEX	XLV	Wed, Oct 28, 2020	104.14	104.77	102.40	102.53
5498	AMEX	XLV	Tue, Oct 27, 2020	106.23	106.76	105.83	105.89
5497	AMEX	XLV	Mon, Oct 26, 2020	106.95	107.08	105.60	106.62
5496	AMEX	XLV	Fri, Oct 23, 2020	107.96	108.60	107.21	107.82
5495	AMEX	XLV	Thu, Oct 22, 2020	105.97	107.61	105.96	107.42
5494	AMEX	XLV	Wed, Oct 21, 2020	106.34	106.64	105.57	105.82
5493	AMEX	XLV	Tue, Oct 20, 2020	106.59	107.23	106.17	106.35
5492	AMEX	XLV	Mon, Oct 19, 2020	108.20	108.53	105.85	106.21
5491	AMEX	XLV	Fri, Oct 16, 2020	107.21	108.72	107.17	107.92
5490	AMEX	XLV	Thu, Oct 15, 2020	106.31	107.06	106.13	106.86
5489	AMEX	XLV	Wed, Oct 14, 2020	108.23	108.68	107.30	107.64
5488	AMEX	XLV	Tue, Oct 13, 2020	108.45	109.02	107.99	108.27
5487	AMEX	XLV	Mon, Oct 12, 2020	108.85	109.53	108.49	109.10
5486	AMEX	XLV	Fri, Oct 9, 2020	107.99	108.68	107.71	108.36
5485	AMEX	XLV	Thu, Oct 8, 2020	107.49	107.74	107.16	107.39
5484	AMEX	XLV	Wed, Oct 7, 2020	105.63	107.20	105.61	106.87
5483	AMEX	XLV	Tue, Oct 6, 2020	106.60	106.66	104.79	104.89
5482	AMEX	XLV	Mon, Oct 5, 2020	104.91	106.41	104.88	106.30
5481	AMEX	XLV	Fri, Oct 2, 2020	104.12	105.21	103.71	104.16
5480	AMEX	XLV	Thu, Oct 1, 2020	105.97	106.40	104.67	105.12
5479	AMEX	XLV	Wed, Sep 30, 2020	104.14	106.33	104.12	105.48
5478	AMEX	XLV	Tue, Sep 29, 2020	104.13	104.66	103.41	103.82
5477	AMEX	XLV	Mon, Sep 28, 2020	104.01	104.76	103.75	103.95
5476	AMEX	XLV	Fri, Sep 25, 2020	101.04	103.30	100.93	103.02
5475	AMEX	XLV	Thu, Sep 24, 2020	101.54	101.90	100.77	101.39
5474	AMEX	XLV	Wed, Sep 23, 2020	103.39	103.43	101.80	101.90
5473	AMEX	XLV	Tue, Sep 22, 2020	103.01	103.28	102.03	102.96
5472	AMEX	XLV	Mon, Sep 21, 2020	103.72	103.72	101.74	103.18
5471	AMEX	XLV	Fri, Sep 18, 2020	105.83	106.22	104.56	105.12
5470	AMEX	XLV	Thu, Sep 17, 2020	105.07	106.06	104.73	105.70
5469	AMEX	XLV	Wed, Sep 16, 2020	106.80	107.01	105.93	106.05
5468	AMEX	XLV	Tue, Sep 15, 2020	106.64	107.08	105.96	106.23
5467	AMEX	XLV	Mon, Sep 14, 2020	105.44	106.66	105.23	106.09
5466	AMEX	XLV	Fri, Sep 11, 2020	104.67	105.09	103.79	104.59
5465	AMEX	XLV	Thu, Sep 10, 2020	106.10	106.10	103.90	104.18
5464	AMEX	XLV	Wed, Sep 9, 2020	104.74	106.67	104.72	105.80
5463	AMEX	XLV	Tue, Sep 8, 2020	105.53	105.57	103.67	103.96
5462	AMEX	XLV	Fri, Sep 4, 2020	106.83	107.02	104.41	105.70
5461	AMEX	XLV	Thu, Sep 3, 2020	109.58	109.74	105.70	106.46
5460	AMEX	XLV	Wed, Sep 2, 2020	107.39	109.73	106.94	109.44
5459	AMEX	XLV	Tue, Sep 1, 2020	108.12	108.29	106.64	107.29
5458	AMEX	XLV	Mon, Aug 31, 2020	107.77	108.78	107.68	108.26
5457	AMEX	XLV	Fri, Aug 28, 2020	108.06	108.06	107.20	108.00
5456	AMEX	XLV	Thu, Aug 27, 2020	107.10	108.26	106.34	107.76
5455	AMEX	XLV	Wed, Aug 26, 2020	106.83	107.04	105.77	106.92
5454	AMEX	XLV	Tue, Aug 25, 2020	106.87	107.09	106.46	107.05
5453	AMEX	XLV	Mon, Aug 24, 2020	107.33	107.37	105.68	106.33
5452	AMEX	XLV	Fri, Aug 21, 2020	106.54	106.96	105.99	106.82
5451	AMEX	XLV	Thu, Aug 20, 2020	106.58	106.95	106.43	106.71
5450	AMEX	XLV	Wed, Aug 19, 2020	107.50	107.80	106.82	107.05
5449	AMEX	XLV	Tue, Aug 18, 2020	107.65	107.83	106.84	107.40
5448	AMEX	XLV	Mon, Aug 17, 2020	106.99	107.84	106.94	107.43
5447	AMEX	XLV	Fri, Aug 14, 2020	106.81	107.28	106.39	106.80
5446	AMEX	XLV	Thu, Aug 13, 2020	107.02	107.12	106.29	107.01
5445	AMEX	XLV	Wed, Aug 12, 2020	105.95	107.49	105.91	107.15
5444	AMEX	XLV	Tue, Aug 11, 2020	106.64	106.74	105.13	105.38
5443	AMEX	XLV	Mon, Aug 10, 2020	106.43	106.52	105.77	106.05
5442	AMEX	XLV	Fri, Aug 7, 2020	105.96	106.43	105.66	106.41
5441	AMEX	XLV	Thu, Aug 6, 2020	106.51	106.96	105.30	106.07
5440	AMEX	XLV	Wed, Aug 5, 2020	106.73	106.83	106.37	106.64
5439	AMEX	XLV	Tue, Aug 4, 2020	106.38	106.63	105.49	106.15
5438	AMEX	XLV	Mon, Aug 3, 2020	106.19	106.97	106.00	106.62
5437	AMEX	XLV	Fri, Jul 31, 2020	105.81	106.10	104.15	105.53
5436	AMEX	XLV	Thu, Jul 30, 2020	105.85	106.32	105.00	106.14
5435	AMEX	XLV	Wed, Jul 29, 2020	106.01	107.31	105.94	106.88
5434	AMEX	XLV	Tue, Jul 28, 2020	105.94	106.47	105.57	105.77
5433	AMEX	XLV	Mon, Jul 27, 2020	105.06	106.16	104.73	105.89
5432	AMEX	XLV	Fri, Jul 24, 2020	106.10	106.16	104.43	105.10
5431	AMEX	XLV	Thu, Jul 23, 2020	107.09	107.53	105.92	106.27
5430	AMEX	XLV	Wed, Jul 22, 2020	106.28	106.93	105.73	106.75
5429	AMEX	XLV	Tue, Jul 21, 2020	106.23	106.63	105.58	105.80
5428	AMEX	XLV	Mon, Jul 20, 2020	106.13	106.49	105.52	105.87
5427	AMEX	XLV	Fri, Jul 17, 2020	105.01	106.25	104.86	105.89
5426	AMEX	XLV	Thu, Jul 16, 2020	104.53	104.54	103.72	104.46
5425	AMEX	XLV	Wed, Jul 15, 2020	104.05	104.93	103.83	104.63
5424	AMEX	XLV	Tue, Jul 14, 2020	101.04	103.46	100.85	103.29
5423	AMEX	XLV	Mon, Jul 13, 2020	101.29	103.15	101.02	101.28
5422	AMEX	XLV	Fri, Jul 10, 2020	101.03	101.13	99.97	100.71
5421	AMEX	XLV	Thu, Jul 9, 2020	101.64	102.02	99.68	100.95
5420	AMEX	XLV	Wed, Jul 8, 2020	102.09	102.40	101.07	101.75
5419	AMEX	XLV	Tue, Jul 7, 2020	101.88	102.97	101.60	101.74
5418	AMEX	XLV	Mon, Jul 6, 2020	102.77	103.22	102.14	102.63
5417	AMEX	XLV	Thu, Jul 2, 2020	101.73	102.18	101.38	101.60
5416	AMEX	XLV	Wed, Jul 1, 2020	100.54	101.26	99.91	100.84
5415	AMEX	XLV	Tue, Jun 30, 2020	98.42	100.60	98.13	100.07
5414	AMEX	XLV	Mon, Jun 29, 2020	98.28	98.57	97.52	98.39
5413	AMEX	XLV	Fri, Jun 26, 2020	98.53	98.78	97.04	97.51
5412	AMEX	XLV	Thu, Jun 25, 2020	97.66	98.83	96.84	98.71
5411	AMEX	XLV	Wed, Jun 24, 2020	99.62	99.82	97.04	97.75
5410	AMEX	XLV	Tue, Jun 23, 2020	100.63	101.23	100.18	100.37
5409	AMEX	XLV	Mon, Jun 22, 2020	99.91	100.08	98.91	99.94
5408	AMEX	XLV	Fri, Jun 19, 2020	100.93	101.34	99.71	100.33
5407	AMEX	XLV	Thu, Jun 18, 2020	99.56	100.02	99.16	99.79
5406	AMEX	XLV	Wed, Jun 17, 2020	100.73	100.91	99.78	100.13
5405	AMEX	XLV	Tue, Jun 16, 2020	100.12	100.87	98.58	100.23
5404	AMEX	XLV	Mon, Jun 15, 2020	96.14	98.38	95.42	97.82
5403	AMEX	XLV	Fri, Jun 12, 2020	99.00	99.32	95.92	97.60
5402	AMEX	XLV	Thu, Jun 11, 2020	101.79	101.98	96.63	96.97
5401	AMEX	XLV	Wed, Jun 10, 2020	103.18	103.52	102.23	102.68
5400	AMEX	XLV	Tue, Jun 9, 2020	103.71	104.22	102.72	102.84
5399	AMEX	XLV	Mon, Jun 8, 2020	102.80	103.96	102.55	103.92
5398	AMEX	XLV	Fri, Jun 5, 2020	102.21	104.04	101.68	103.21
5397	AMEX	XLV	Thu, Jun 4, 2020	101.76	102.47	100.92	101.57
5396	AMEX	XLV	Wed, Jun 3, 2020	102.88	102.98	101.95	102.38
5395	AMEX	XLV	Tue, Jun 2, 2020	102.03	102.63	101.42	102.58
5394	AMEX	XLV	Mon, Jun 1, 2020	102.36	102.48	101.35	101.99
5393	AMEX	XLV	Fri, May 29, 2020	102.22	103.23	100.69	103.01
5392	AMEX	XLV	Thu, May 28, 2020	101.29	102.80	101.26	101.78
5391	AMEX	XLV	Wed, May 27, 2020	99.58	100.47	98.07	100.47
5390	AMEX	XLV	Tue, May 26, 2020	101.19	101.28	99.28	99.44
5389	AMEX	XLV	Fri, May 22, 2020	99.42	99.70	98.90	99.62
5388	AMEX	XLV	Thu, May 21, 2020	99.87	99.93	98.83	99.41
5387	AMEX	XLV	Wed, May 20, 2020	100.79	101.17	99.92	100.15
5386	AMEX	XLV	Tue, May 19, 2020	100.93	101.45	100.02	100.03
5385	AMEX	XLV	Mon, May 18, 2020	102.30	102.77	101.19	101.25
5384	AMEX	XLV	Fri, May 15, 2020	99.30	100.51	99.07	100.42
5383	AMEX	XLV	Thu, May 14, 2020	97.59	99.63	97.57	99.58
5382	AMEX	XLV	Wed, May 13, 2020	99.45	100.22	97.71	98.50
5381	AMEX	XLV	Tue, May 12, 2020	101.71	101.80	99.57	99.58
5380	AMEX	XLV	Mon, May 11, 2020	99.00	101.38	99.00	101.12
5379	AMEX	XLV	Fri, May 8, 2020	99.96	100.00	99.11	99.41
5378	AMEX	XLV	Thu, May 7, 2020	99.92	99.93	98.78	98.90
5377	AMEX	XLV	Wed, May 6, 2020	100.42	100.49	98.86	98.91
5376	AMEX	XLV	Tue, May 5, 2020	98.64	100.62	98.39	99.90
5375	AMEX	XLV	Mon, May 4, 2020	97.53	98.00	96.89	97.78
5374	AMEX	XLV	Fri, May 1, 2020	98.59	98.77	96.95	97.83
5373	AMEX	XLV	Thu, Apr 30, 2020	99.76	100.38	99.21	99.73
5372	AMEX	XLV	Wed, Apr 29, 2020	101.06	101.06	99.54	100.19
5371	AMEX	XLV	Tue, Apr 28, 2020	102.26	102.26	99.41	99.53
5370	AMEX	XLV	Mon, Apr 27, 2020	100.99	102.01	100.83	101.58
5369	AMEX	XLV	Fri, Apr 24, 2020	99.56	100.49	98.94	100.29
5368	AMEX	XLV	Thu, Apr 23, 2020	98.94	100.49	98.74	98.96
5367	AMEX	XLV	Wed, Apr 22, 2020	98.35	99.03	97.74	98.42
5366	AMEX	XLV	Tue, Apr 21, 2020	98.27	98.83	96.62	96.94
5365	AMEX	XLV	Mon, Apr 20, 2020	99.82	101.41	99.71	99.98
5364	AMEX	XLV	Fri, Apr 17, 2020	101.13	101.13	99.39	100.78
5363	AMEX	XLV	Thu, Apr 16, 2020	97.34	98.98	97.03	98.73
5362	AMEX	XLV	Wed, Apr 15, 2020	95.83	97.19	95.29	96.62
5361	AMEX	XLV	Tue, Apr 14, 2020	95.84	97.47	95.52	97.12
5360	AMEX	XLV	Mon, Apr 13, 2020	94.49	94.82	92.66	94.00
5359	AMEX	XLV	Thu, Apr 9, 2020	95.17	95.35	93.97	94.83
5358	AMEX	XLV	Wed, Apr 8, 2020	91.36	94.86	90.22	94.31
5357	AMEX	XLV	Tue, Apr 7, 2020	93.65	93.82	90.49	90.58
5356	AMEX	XLV	Mon, Apr 6, 2020	89.54	91.85	89.14	91.33
5355	AMEX	XLV	Fri, Apr 3, 2020	87.29	88.12	85.80	86.78
5354	AMEX	XLV	Thu, Apr 2, 2020	84.78	87.77	83.93	87.57
5353	AMEX	XLV	Wed, Apr 1, 2020	85.62	86.39	84.39	85.21
5352	AMEX	XLV	Tue, Mar 31, 2020	89.05	89.53	87.64	88.58
5351	AMEX	XLV	Mon, Mar 30, 2020	86.52	89.14	86.51	88.97
5350	AMEX	XLV	Fri, Mar 27, 2020	84.34	87.23	84.28	84.99
5349	AMEX	XLV	Thu, Mar 26, 2020	82.17	87.31	82.01	86.85
5348	AMEX	XLV	Wed, Mar 25, 2020	79.84	84.09	78.87	81.44
5347	AMEX	XLV	Tue, Mar 24, 2020	78.15	80.53	77.57	80.37
5346	AMEX	XLV	Mon, Mar 23, 2020	78.20	78.31	73.54	74.62
5345	AMEX	XLV	Fri, Mar 20, 2020	82.96	83.81	78.64	78.71
5344	AMEX	XLV	Thu, Mar 19, 2020	83.03	84.26	81.33	82.25
5343	AMEX	XLV	Wed, Mar 18, 2020	82.40	85.30	79.92	83.97
5342	AMEX	XLV	Tue, Mar 17, 2020	83.41	87.55	82.35	86.85
5341	AMEX	XLV	Mon, Mar 16, 2020	82.52	87.05	80.67	81.72
5340	AMEX	XLV	Fri, Mar 13, 2020	88.72	90.90	84.16	90.66
5339	AMEX	XLV	Thu, Mar 12, 2020	86.01	89.73	82.90	84.78
5338	AMEX	XLV	Wed, Mar 11, 2020	93.01	93.67	90.45	91.62
5337	AMEX	XLV	Tue, Mar 10, 2020	94.76	95.42	90.94	95.26
5336	AMEX	XLV	Mon, Mar 9, 2020	91.39	94.28	90.01	92.10
5335	AMEX	XLV	Fri, Mar 6, 2020	94.99	97.50	94.60	97.15
5334	AMEX	XLV	Thu, Mar 5, 2020	97.85	99.19	96.56	97.67
5333	AMEX	XLV	Wed, Mar 4, 2020	97.38	100.15	97.18	99.99
5332	AMEX	XLV	Tue, Mar 3, 2020	97.19	98.89	93.27	94.54
5331	AMEX	XLV	Mon, Mar 2, 2020	92.64	97.10	92.32	96.95
5330	AMEX	XLV	Fri, Feb 28, 2020	91.35	92.66	89.98	92.61
5329	AMEX	XLV	Thu, Feb 27, 2020	96.07	97.34	93.80	93.82
5328	AMEX	XLV	Wed, Feb 26, 2020	97.67	98.82	96.91	97.12
5327	AMEX	XLV	Tue, Feb 25, 2020	100.53	100.75	96.79	97.13
5326	AMEX	XLV	Mon, Feb 24, 2020	100.93	101.61	99.69	100.17
5325	AMEX	XLV	Fri, Feb 21, 2020	102.97	103.53	102.61	103.43
5324	AMEX	XLV	Thu, Feb 20, 2020	103.80	103.90	102.43	103.37
5323	AMEX	XLV	Wed, Feb 19, 2020	103.83	104.19	103.73	104.04
5322	AMEX	XLV	Tue, Feb 18, 2020	103.93	104.06	103.22	103.56
5321	AMEX	XLV	Fri, Feb 14, 2020	103.96	104.00	103.42	103.93
5320	AMEX	XLV	Thu, Feb 13, 2020	103.96	104.28	103.64	103.85
5319	AMEX	XLV	Wed, Feb 12, 2020	104.60	104.84	103.92	104.34
5318	AMEX	XLV	Tue, Feb 11, 2020	103.95	104.30	103.74	104.21
5317	AMEX	XLV	Mon, Feb 10, 2020	102.66	103.59	102.58	103.59
5316	AMEX	XLV	Fri, Feb 7, 2020	103.86	103.95	102.88	103.04
5315	AMEX	XLV	Thu, Feb 6, 2020	104.24	104.24	103.40	103.85
5314	AMEX	XLV	Wed, Feb 5, 2020	102.28	104.12	102.27	103.76
5313	AMEX	XLV	Tue, Feb 4, 2020	101.29	102.21	101.27	101.80
5312	AMEX	XLV	Mon, Feb 3, 2020	99.83	100.76	99.83	100.04
5311	AMEX	XLV	Fri, Jan 31, 2020	100.76	100.84	98.81	99.14
5310	AMEX	XLV	Thu, Jan 30, 2020	101.15	101.22	100.29	101.16
5309	AMEX	XLV	Wed, Jan 29, 2020	102.28	102.64	101.88	101.90
5308	AMEX	XLV	Tue, Jan 28, 2020	101.98	102.58	101.70	102.18
5307	AMEX	XLV	Mon, Jan 27, 2020	101.22	102.07	101.08	101.68
5306	AMEX	XLV	Fri, Jan 24, 2020	104.32	104.37	102.20	102.46
5305	AMEX	XLV	Thu, Jan 23, 2020	104.55	104.70	103.48	104.20
5304	AMEX	XLV	Wed, Jan 22, 2020	104.83	105.08	104.59	104.73
5303	AMEX	XLV	Tue, Jan 21, 2020	104.25	104.84	104.21	104.60
5302	AMEX	XLV	Fri, Jan 17, 2020	104.23	104.65	104.23	104.49
5301	AMEX	XLV	Thu, Jan 16, 2020	104.38	104.56	103.97	104.49
5300	AMEX	XLV	Wed, Jan 15, 2020	103.18	104.22	103.10	103.95
5299	AMEX	XLV	Tue, Jan 14, 2020	102.13	103.08	101.95	103.06
5298	AMEX	XLV	Mon, Jan 13, 2020	102.97	102.99	102.09	102.44
5297	AMEX	XLV	Fri, Jan 10, 2020	103.16	103.33	102.62	102.80
5296	AMEX	XLV	Thu, Jan 9, 2020	102.64	103.05	102.42	102.77
5295	AMEX	XLV	Wed, Jan 8, 2020	101.72	102.79	101.68	102.33
5294	AMEX	XLV	Tue, Jan 7, 2020	101.59	101.76	101.10	101.67
5293	AMEX	XLV	Mon, Jan 6, 2020	100.78	101.90	100.75	101.87
5292	AMEX	XLV	Fri, Jan 3, 2020	100.95	101.82	100.45	101.24
5291	AMEX	XLV	Thu, Jan 2, 2020	102.17	102.29	101.40	102.13
5290	AMEX	XLV	Tue, Dec 31, 2019	101.44	101.95	101.27	101.86
5289	AMEX	XLV	Mon, Dec 30, 2019	102.27	102.49	101.51	101.66
5288	AMEX	XLV	Fri, Dec 27, 2019	103.13	103.14	102.71	102.94
5287	AMEX	XLV	Thu, Dec 26, 2019	103.11	103.23	102.58	102.91
5286	AMEX	XLV	Tue, Dec 24, 2019	103.11	103.24	102.73	102.98
5285	AMEX	XLV	Mon, Dec 23, 2019	102.94	103.22	102.68	103.11
5284	AMEX	XLV	Fri, Dec 20, 2019	102.28	102.93	102.28	102.70
5283	AMEX	XLV	Thu, Dec 19, 2019	102.21	102.51	102.05	101.98
5282	AMEX	XLV	Wed, Dec 18, 2019	101.90	102.20	101.79	102.00
5281	AMEX	XLV	Tue, Dec 17, 2019	102.10	102.25	101.72	101.86
5280	AMEX	XLV	Mon, Dec 16, 2019	101.47	102.34	101.47	101.97
5279	AMEX	XLV	Fri, Dec 13, 2019	100.85	101.47	100.47	100.88
5278	AMEX	XLV	Thu, Dec 12, 2019	100.07	101.28	100.02	100.95
5277	AMEX	XLV	Wed, Dec 11, 2019	100.01	100.27	99.82	100.02
5276	AMEX	XLV	Tue, Dec 10, 2019	99.69	100.02	99.30	99.93
5275	AMEX	XLV	Mon, Dec 9, 2019	100.45	100.47	99.71	99.71
5274	AMEX	XLV	Fri, Dec 6, 2019	100.27	100.75	100.20	100.41
5273	AMEX	XLV	Thu, Dec 5, 2019	99.81	99.90	98.91	99.75
5272	AMEX	XLV	Wed, Dec 4, 2019	99.23	99.88	99.13	99.75
5271	AMEX	XLV	Tue, Dec 3, 2019	98.30	98.91	98.03	98.83
5270	AMEX	XLV	Mon, Dec 2, 2019	99.69	99.72	98.73	99.05
5269	AMEX	XLV	Fri, Nov 29, 2019	99.58	99.81	99.29	99.49
5268	AMEX	XLV	Wed, Nov 27, 2019	99.47	99.99	99.38	99.84
5267	AMEX	XLV	Tue, Nov 26, 2019	99.40	99.56	99.00	99.33
5266	AMEX	XLV	Mon, Nov 25, 2019	98.66	99.43	98.51	99.41
5265	AMEX	XLV	Fri, Nov 22, 2019	98.08	98.40	97.87	98.26
5264	AMEX	XLV	Thu, Nov 21, 2019	97.72	97.98	97.05	97.91
5263	AMEX	XLV	Wed, Nov 20, 2019	97.63	97.97	97.08	97.66
5262	AMEX	XLV	Tue, Nov 19, 2019	97.47	97.93	97.22	97.79
5261	AMEX	XLV	Mon, Nov 18, 2019	97.37	97.93	97.01	97.13
5260	AMEX	XLV	Fri, Nov 15, 2019	95.76	97.63	95.67	97.46
5259	AMEX	XLV	Thu, Nov 14, 2019	95.40	95.57	94.85	95.43
5258	AMEX	XLV	Wed, Nov 13, 2019	95.05	95.65	94.90	95.42
5257	AMEX	XLV	Tue, Nov 12, 2019	94.89	95.65	94.76	95.31
5256	AMEX	XLV	Mon, Nov 11, 2019	94.77	94.97	94.48	94.74
5255	AMEX	XLV	Fri, Nov 8, 2019	94.38	95.15	94.27	95.13
5254	AMEX	XLV	Thu, Nov 7, 2019	94.59	94.74	94.16	94.44
5253	AMEX	XLV	Wed, Nov 6, 2019	94.00	94.41	93.71	94.23
5252	AMEX	XLV	Tue, Nov 5, 2019	94.72	94.73	93.70	93.91
5251	AMEX	XLV	Mon, Nov 4, 2019	95.31	95.36	94.54	94.58
5250	AMEX	XLV	Fri, Nov 1, 2019	95.26	95.67	94.85	94.87
5249	AMEX	XLV	Thu, Oct 31, 2019	94.68	94.81	94.14	94.75
5248	AMEX	XLV	Wed, Oct 30, 2019	94.36	94.90	93.99	94.86
5247	AMEX	XLV	Tue, Oct 29, 2019	93.23	94.48	93.00	94.33
5246	AMEX	XLV	Mon, Oct 28, 2019	92.30	93.20	92.22	93.01
5245	AMEX	XLV	Fri, Oct 25, 2019	91.72	92.31	91.48	92.06
5244	AMEX	XLV	Thu, Oct 24, 2019	92.59	92.69	91.63	91.96
5243	AMEX	XLV	Wed, Oct 23, 2019	92.02	92.70	91.83	92.43
5242	AMEX	XLV	Tue, Oct 22, 2019	92.36	92.95	91.82	91.86
5241	AMEX	XLV	Mon, Oct 21, 2019	92.14	92.28	91.48	91.66
5240	AMEX	XLV	Fri, Oct 18, 2019	91.84	92.24	91.35	91.76
5239	AMEX	XLV	Thu, Oct 17, 2019	91.72	92.36	91.68	92.10
5238	AMEX	XLV	Wed, Oct 16, 2019	91.47	91.89	91.27	91.42
5237	AMEX	XLV	Tue, Oct 15, 2019	90.89	91.86	90.83	91.54
5236	AMEX	XLV	Mon, Oct 14, 2019	89.88	90.34	89.76	89.90
5235	AMEX	XLV	Fri, Oct 11, 2019	90.05	91.00	89.90	89.94
5234	AMEX	XLV	Thu, Oct 10, 2019	88.50	89.51	88.42	89.20
5233	AMEX	XLV	Wed, Oct 9, 2019	88.66	89.02	88.36	88.76
5232	AMEX	XLV	Tue, Oct 8, 2019	89.08	89.12	88.10	88.12
5231	AMEX	XLV	Mon, Oct 7, 2019	89.76	90.42	89.63	89.83
5230	AMEX	XLV	Fri, Oct 4, 2019	89.00	90.18	88.95	90.13
5229	AMEX	XLV	Thu, Oct 3, 2019	87.83	88.77	87.20	88.74
5228	AMEX	XLV	Wed, Oct 2, 2019	88.97	89.15	87.56	87.95
5227	AMEX	XLV	Tue, Oct 1, 2019	90.37	90.57	89.07	89.25
5226	AMEX	XLV	Mon, Sep 30, 2019	89.45	90.68	89.39	90.13
5225	AMEX	XLV	Fri, Sep 27, 2019	90.03	90.16	89.00	89.33
5224	AMEX	XLV	Thu, Sep 26, 2019	90.53	90.56	89.04	89.73
5223	AMEX	XLV	Wed, Sep 25, 2019	90.68	90.76	90.10	90.23
5222	AMEX	XLV	Tue, Sep 24, 2019	91.85	91.91	90.35	90.67
5221	AMEX	XLV	Mon, Sep 23, 2019	91.73	92.06	91.48	91.51
5220	AMEX	XLV	Fri, Sep 20, 2019	91.70	92.43	91.69	92.00
5219	AMEX	XLV	Thu, Sep 19, 2019	91.55	92.28	91.38	91.49
5218	AMEX	XLV	Wed, Sep 18, 2019	91.45	91.56	90.79	91.44
5217	AMEX	XLV	Tue, Sep 17, 2019	91.26	91.70	91.13	91.45
5216	AMEX	XLV	Mon, Sep 16, 2019	91.01	91.54	90.90	91.31
5215	AMEX	XLV	Fri, Sep 13, 2019	91.67	92.25	91.32	91.51
5214	AMEX	XLV	Thu, Sep 12, 2019	92.00	92.38	91.51	91.56
5213	AMEX	XLV	Wed, Sep 11, 2019	90.84	91.62	90.62	91.59
5212	AMEX	XLV	Tue, Sep 10, 2019	89.97	90.70	89.02	90.69
5211	AMEX	XLV	Mon, Sep 9, 2019	91.35	91.38	90.10	90.43
5210	AMEX	XLV	Fri, Sep 6, 2019	91.21	91.53	91.08	91.27
5209	AMEX	XLV	Thu, Sep 5, 2019	90.90	91.22	90.42	91.02
5208	AMEX	XLV	Wed, Sep 4, 2019	90.66	90.71	89.71	90.13
5207	AMEX	XLV	Tue, Sep 3, 2019	90.07	90.50	89.75	90.07
5206	AMEX	XLV	Fri, Aug 30, 2019	90.91	91.09	90.21	90.60
5205	AMEX	XLV	Thu, Aug 29, 2019	90.49	90.75	89.91	90.49
5204	AMEX	XLV	Wed, Aug 28, 2019	88.85	90.00	88.72	89.81
5203	AMEX	XLV	Tue, Aug 27, 2019	90.24	90.55	89.10	89.16
5202	AMEX	XLV	Mon, Aug 26, 2019	89.47	89.76	89.10	89.69
5201	AMEX	XLV	Fri, Aug 23, 2019	90.70	91.04	88.32	88.76
5200	AMEX	XLV	Thu, Aug 22, 2019	91.48	91.69	90.50	90.86
5199	AMEX	XLV	Wed, Aug 21, 2019	91.27	91.53	91.04	91.31
5198	AMEX	XLV	Tue, Aug 20, 2019	91.45	91.64	90.57	90.64
5197	AMEX	XLV	Mon, Aug 19, 2019	91.26	91.65	91.11	91.42
5196	AMEX	XLV	Fri, Aug 16, 2019	90.06	90.79	90.00	90.55
5195	AMEX	XLV	Thu, Aug 15, 2019	89.52	89.79	88.87	89.45
5194	AMEX	XLV	Wed, Aug 14, 2019	90.75	90.97	89.09	89.14
5193	AMEX	XLV	Tue, Aug 13, 2019	90.48	92.17	90.40	91.69
5192	AMEX	XLV	Mon, Aug 12, 2019	91.06	91.40	90.16	90.51
5191	AMEX	XLV	Fri, Aug 9, 2019	91.13	91.98	90.61	91.40
5190	AMEX	XLV	Thu, Aug 8, 2019	90.37	91.38	90.04	91.29
5189	AMEX	XLV	Wed, Aug 7, 2019	89.33	90.34	88.20	90.09
5188	AMEX	XLV	Tue, Aug 6, 2019	89.36	90.08	88.87	90.06
5187	AMEX	XLV	Mon, Aug 5, 2019	90.02	90.38	88.19	88.91
5186	AMEX	XLV	Fri, Aug 2, 2019	91.13	91.41	90.46	91.05
5185	AMEX	XLV	Thu, Aug 1, 2019	91.15	92.24	90.71	91.26
5184	AMEX	XLV	Wed, Jul 31, 2019	91.95	92.33	90.58	91.14
5183	AMEX	XLV	Tue, Jul 30, 2019	91.74	92.09	91.36	92.05
5182	AMEX	XLV	Mon, Jul 29, 2019	92.12	92.52	91.97	92.45
5181	AMEX	XLV	Fri, Jul 26, 2019	92.06	92.24	91.72	92.07
5180	AMEX	XLV	Thu, Jul 25, 2019	91.94	92.29	91.54	91.74
5179	AMEX	XLV	Wed, Jul 24, 2019	92.00	92.20	91.17	92.19
5178	AMEX	XLV	Tue, Jul 23, 2019	91.70	92.28	91.32	92.14
5177	AMEX	XLV	Mon, Jul 22, 2019	91.86	91.92	91.49	91.57
5176	AMEX	XLV	Fri, Jul 19, 2019	92.93	92.97	91.68	91.76
5175	AMEX	XLV	Thu, Jul 18, 2019	92.19	92.87	91.74	92.72
5174	AMEX	XLV	Wed, Jul 17, 2019	92.37	92.68	92.19	92.20
5173	AMEX	XLV	Tue, Jul 16, 2019	92.57	92.70	92.12	92.18
5172	AMEX	XLV	Mon, Jul 15, 2019	92.49	92.86	92.18	92.64
5171	AMEX	XLV	Fri, Jul 12, 2019	93.17	93.19	91.80	92.44
5170	AMEX	XLV	Thu, Jul 11, 2019	94.11	94.15	92.85	93.48
5169	AMEX	XLV	Wed, Jul 10, 2019	93.35	93.71	93.07	93.46
5168	AMEX	XLV	Tue, Jul 9, 2019	92.71	93.24	92.70	93.14
5167	AMEX	XLV	Mon, Jul 8, 2019	93.39	93.42	92.62	93.05
5166	AMEX	XLV	Fri, Jul 5, 2019	94.00	94.23	93.54	93.75
5165	AMEX	XLV	Wed, Jul 3, 2019	93.81	94.42	93.80	94.40
5164	AMEX	XLV	Tue, Jul 2, 2019	93.18	93.60	92.65	93.60
5163	AMEX	XLV	Mon, Jul 1, 2019	93.37	93.41	92.72	93.10
5162	AMEX	XLV	Fri, Jun 28, 2019	92.37	92.72	91.84	92.64
5161	AMEX	XLV	Thu, Jun 27, 2019	92.01	92.51	91.83	92.33
5160	AMEX	XLV	Wed, Jun 26, 2019	92.99	93.00	91.50	91.69
5159	AMEX	XLV	Tue, Jun 25, 2019	93.31	93.74	92.77	92.86
5158	AMEX	XLV	Mon, Jun 24, 2019	93.61	93.67	93.07	93.24
5157	AMEX	XLV	Fri, Jun 21, 2019	93.19	93.91	92.66	93.73
5156	AMEX	XLV	Thu, Jun 20, 2019	94.04	94.33	93.14	93.28
5155	AMEX	XLV	Wed, Jun 19, 2019	92.46	93.48	92.40	93.27
5154	AMEX	XLV	Tue, Jun 18, 2019	92.12	92.76	91.94	92.44
5153	AMEX	XLV	Mon, Jun 17, 2019	91.34	91.72	91.21	91.66
5152	AMEX	XLV	Fri, Jun 14, 2019	91.50	91.77	91.18	91.25
5151	AMEX	XLV	Thu, Jun 13, 2019	91.73	91.73	91.10	91.46
5150	AMEX	XLV	Wed, Jun 12, 2019	91.15	91.60	91.06	91.57
5149	AMEX	XLV	Tue, Jun 11, 2019	91.73	91.96	90.90	91.13
5148	AMEX	XLV	Mon, Jun 10, 2019	91.29	91.58	90.95	91.28
5147	AMEX	XLV	Fri, Jun 7, 2019	90.36	91.23	90.33	91.01
5146	AMEX	XLV	Thu, Jun 6, 2019	89.75	90.43	89.54	90.07
5145	AMEX	XLV	Wed, Jun 5, 2019	89.59	89.82	88.97	89.61
5144	AMEX	XLV	Tue, Jun 4, 2019	88.22	89.09	88.11	88.94
5143	AMEX	XLV	Mon, Jun 3, 2019	87.36	88.24	87.31	87.49
5142	AMEX	XLV	Fri, May 31, 2019	87.34	87.69	86.77	87.28
5141	AMEX	XLV	Thu, May 30, 2019	87.60	88.05	87.51	87.91
5140	AMEX	XLV	Wed, May 29, 2019	87.85	87.86	86.82	87.43
5139	AMEX	XLV	Tue, May 28, 2019	89.64	90.18	88.27	88.28
5138	AMEX	XLV	Fri, May 24, 2019	89.74	90.10	89.34	89.56
5137	AMEX	XLV	Thu, May 23, 2019	89.29	89.43	88.68	89.43
5136	AMEX	XLV	Wed, May 22, 2019	88.97	89.94	88.89	89.74
5135	AMEX	XLV	Tue, May 21, 2019	88.90	89.61	88.84	89.23
5134	AMEX	XLV	Mon, May 20, 2019	88.06	88.68	87.75	88.40
5133	AMEX	XLV	Fri, May 17, 2019	87.90	89.14	87.90	88.44
5132	AMEX	XLV	Thu, May 16, 2019	88.13	89.39	88.07	88.63
5131	AMEX	XLV	Wed, May 15, 2019	87.22	88.24	86.83	87.94
5130	AMEX	XLV	Tue, May 14, 2019	87.64	88.29	87.47	87.68
5129	AMEX	XLV	Mon, May 13, 2019	87.40	88.86	86.90	87.24
5128	AMEX	XLV	Fri, May 10, 2019	88.59	89.14	87.01	88.91
5127	AMEX	XLV	Thu, May 9, 2019	88.28	89.17	87.86	88.88
5126	AMEX	XLV	Wed, May 8, 2019	88.84	89.48	88.34	89.07
5125	AMEX	XLV	Tue, May 7, 2019	89.92	90.36	88.36	88.88
5124	AMEX	XLV	Mon, May 6, 2019	88.85	90.85	88.70	90.62
5123	AMEX	XLV	Fri, May 3, 2019	89.73	90.19	89.58	90.16
5122	AMEX	XLV	Thu, May 2, 2019	89.01	89.57	88.50	89.48
5121	AMEX	XLV	Wed, May 1, 2019	89.38	89.73	88.60	89.10
5120	AMEX	XLV	Tue, Apr 30, 2019	89.11	89.43	88.48	89.26
5119	AMEX	XLV	Mon, Apr 29, 2019	89.04	89.20	88.47	88.85
5118	AMEX	XLV	Fri, Apr 26, 2019	88.25	89.04	88.06	89.01
5117	AMEX	XLV	Thu, Apr 25, 2019	87.04	88.39	86.68	88.13
5116	AMEX	XLV	Wed, Apr 24, 2019	87.36	87.54	86.84	87.23
5115	AMEX	XLV	Tue, Apr 23, 2019	85.94	87.79	85.79	87.33
5114	AMEX	XLV	Mon, Apr 22, 2019	85.78	86.47	85.51	85.97
5113	AMEX	XLV	Thu, Apr 18, 2019	86.04	86.45	84.65	85.92
5112	AMEX	XLV	Wed, Apr 17, 2019	88.62	88.64	85.33	85.78
5111	AMEX	XLV	Tue, Apr 16, 2019	90.92	91.03	88.17	88.32
5110	AMEX	XLV	Mon, Apr 15, 2019	89.92	90.24	89.75	90.17
5109	AMEX	XLV	Fri, Apr 12, 2019	90.99	91.02	89.66	89.81
5108	AMEX	XLV	Thu, Apr 11, 2019	91.97	92.02	90.24	90.64
5107	AMEX	XLV	Wed, Apr 10, 2019	91.85	92.02	91.61	91.77
5106	AMEX	XLV	Tue, Apr 9, 2019	91.66	91.94	91.41	91.74
5105	AMEX	XLV	Mon, Apr 8, 2019	91.93	92.07	91.33	91.98
5104	AMEX	XLV	Fri, Apr 5, 2019	91.59	92.16	91.53	92.00
5103	AMEX	XLV	Thu, Apr 4, 2019	91.64	91.75	90.84	91.37
5102	AMEX	XLV	Wed, Apr 3, 2019	92.09	92.14	91.29	91.56
5101	AMEX	XLV	Tue, Apr 2, 2019	91.91	92.05	91.51	91.68
5100	AMEX	XLV	Mon, Apr 1, 2019	92.31	92.45	91.68	91.89
5099	AMEX	XLV	Fri, Mar 29, 2019	91.20	91.83	91.00	91.75
5098	AMEX	XLV	Thu, Mar 28, 2019	90.70	90.91	90.19	90.66
5097	AMEX	XLV	Wed, Mar 27, 2019	91.08	91.29	89.80	90.43
5096	AMEX	XLV	Tue, Mar 26, 2019	91.10	91.77	90.55	91.19
5095	AMEX	XLV	Mon, Mar 25, 2019	90.78	90.86	89.92	90.57
5094	AMEX	XLV	Fri, Mar 22, 2019	91.90	92.24	90.60	90.62
5093	AMEX	XLV	Thu, Mar 21, 2019	91.17	92.44	91.04	92.30
5092	AMEX	XLV	Wed, Mar 20, 2019	92.47	92.58	91.58	91.94
5091	AMEX	XLV	Tue, Mar 19, 2019	92.17	92.84	91.84	92.58
5090	AMEX	XLV	Mon, Mar 18, 2019	92.08	92.17	91.52	91.85
5089	AMEX	XLV	Fri, Mar 15, 2019	91.73	92.14	91.41	91.99
5088	AMEX	XLV	Thu, Mar 14, 2019	92.03	92.15	91.58	91.57
5087	AMEX	XLV	Wed, Mar 13, 2019	91.35	92.31	91.29	92.06
5086	AMEX	XLV	Tue, Mar 12, 2019	90.65	91.29	90.52	91.08
5085	AMEX	XLV	Mon, Mar 11, 2019	89.64	90.50	89.38	90.42
5084	AMEX	XLV	Fri, Mar 8, 2019	89.11	89.45	88.63	89.40
5083	AMEX	XLV	Thu, Mar 7, 2019	90.17	90.36	89.28	89.59
5082	AMEX	XLV	Wed, Mar 6, 2019	91.65	91.77	90.05	90.30
5081	AMEX	XLV	Tue, Mar 5, 2019	91.73	91.97	91.17	91.64
5080	AMEX	XLV	Mon, Mar 4, 2019	93.28	93.45	91.06	91.69
5079	AMEX	XLV	Fri, Mar 1, 2019	92.22	93.08	92.14	92.95
5078	AMEX	XLV	Thu, Feb 28, 2019	91.75	92.25	91.55	91.65
5077	AMEX	XLV	Wed, Feb 27, 2019	92.04	92.36	91.61	91.92
5076	AMEX	XLV	Tue, Feb 26, 2019	92.47	92.72	92.24	92.35
5075	AMEX	XLV	Mon, Feb 25, 2019	93.02	93.24	92.61	92.68
5074	AMEX	XLV	Fri, Feb 22, 2019	91.89	92.63	91.78	92.55
5073	AMEX	XLV	Thu, Feb 21, 2019	92.19	92.25	91.30	91.71
5072	AMEX	XLV	Wed, Feb 20, 2019	92.40	92.64	92.06	92.52
5071	AMEX	XLV	Tue, Feb 19, 2019	92.60	92.99	92.59	92.63
5070	AMEX	XLV	Fri, Feb 15, 2019	92.16	92.90	91.47	92.85
5069	AMEX	XLV	Thu, Feb 14, 2019	91.03	91.88	90.90	91.47
5068	AMEX	XLV	Wed, Feb 13, 2019	91.24	91.53	90.85	91.26
5067	AMEX	XLV	Tue, Feb 12, 2019	90.22	91.11	90.06	91.06
5066	AMEX	XLV	Mon, Feb 11, 2019	90.14	90.20	89.58	89.83
5065	AMEX	XLV	Fri, Feb 8, 2019	89.42	89.95	89.29	89.94
5064	AMEX	XLV	Thu, Feb 7, 2019	90.18	90.33	89.29	89.77
5063	AMEX	XLV	Wed, Feb 6, 2019	90.20	90.81	90.09	90.77
5062	AMEX	XLV	Tue, Feb 5, 2019	90.64	91.15	90.34	90.36
5061	AMEX	XLV	Mon, Feb 4, 2019	90.76	90.76	89.72	90.49
5060	AMEX	XLV	Fri, Feb 1, 2019	90.78	90.96	90.13	90.75
5059	AMEX	XLV	Thu, Jan 31, 2019	89.45	90.88	89.36	90.67
5058	AMEX	XLV	Wed, Jan 30, 2019	88.67	89.80	88.45	89.55
5057	AMEX	XLV	Tue, Jan 29, 2019	87.91	88.41	87.66	88.34
5056	AMEX	XLV	Mon, Jan 28, 2019	88.31	88.40	87.49	87.91
5055	AMEX	XLV	Fri, Jan 25, 2019	89.25	89.25	88.66	88.92
5054	AMEX	XLV	Thu, Jan 24, 2019	89.47	89.55	88.39	88.81
5053	AMEX	XLV	Wed, Jan 23, 2019	89.63	90.05	88.59	89.56
5052	AMEX	XLV	Tue, Jan 22, 2019	89.45	89.62	88.84	89.46
5051	AMEX	XLV	Fri, Jan 18, 2019	89.68	90.13	89.01	90.08
5050	AMEX	XLV	Thu, Jan 17, 2019	88.00	89.39	87.93	89.02
5049	AMEX	XLV	Wed, Jan 16, 2019	88.52	88.90	88.18	88.24
5048	AMEX	XLV	Tue, Jan 15, 2019	86.96	88.42	86.94	88.40
5047	AMEX	XLV	Mon, Jan 14, 2019	87.28	87.32	86.83	86.84
5046	AMEX	XLV	Fri, Jan 11, 2019	87.11	87.84	86.95	87.81
5045	AMEX	XLV	Thu, Jan 10, 2019	86.96	87.58	86.52	87.52
5044	AMEX	XLV	Wed, Jan 9, 2019	87.34	87.86	87.09	87.35
5043	AMEX	XLV	Tue, Jan 8, 2019	86.98	87.25	86.00	86.96
5042	AMEX	XLV	Mon, Jan 7, 2019	85.99	87.10	85.73	86.29
5041	AMEX	XLV	Fri, Jan 4, 2019	84.45	86.43	84.41	85.96
5040	AMEX	XLV	Thu, Jan 3, 2019	85.32	85.50	83.25	83.47
5039	AMEX	XLV	Wed, Jan 2, 2019	85.18	85.83	84.27	85.20
5038	AMEX	XLV	Mon, Dec 31, 2018	85.73	86.59	85.67	86.51
5037	AMEX	XLV	Fri, Dec 28, 2018	85.70	86.44	84.90	85.25
5036	AMEX	XLV	Thu, Dec 27, 2018	83.23	85.20	82.10	85.15
5035	AMEX	XLV	Wed, Dec 26, 2018	81.00	84.30	80.61	84.22
5034	AMEX	XLV	Mon, Dec 24, 2018	82.13	82.44	80.65	80.70
5033	AMEX	XLV	Fri, Dec 21, 2018	83.85	85.27	82.51	82.68
5032	AMEX	XLV	Thu, Dec 20, 2018	84.91	85.26	83.50	83.72
5031	AMEX	XLV	Wed, Dec 19, 2018	86.60	87.64	84.53	85.30
5030	AMEX	XLV	Tue, Dec 18, 2018	87.94	88.10	85.60	86.43
5029	AMEX	XLV	Mon, Dec 17, 2018	88.04	88.78	86.59	87.19
5028	AMEX	XLV	Fri, Dec 14, 2018	91.16	91.24	88.69	88.96
5027	AMEX	XLV	Thu, Dec 13, 2018	92.22	92.73	91.44	92.06
5026	AMEX	XLV	Wed, Dec 12, 2018	92.20	93.17	91.91	91.97
5025	AMEX	XLV	Tue, Dec 11, 2018	91.67	92.28	90.54	91.19
5024	AMEX	XLV	Mon, Dec 10, 2018	90.61	91.25	88.65	90.91
5023	AMEX	XLV	Fri, Dec 7, 2018	92.67	92.80	90.11	90.56
5022	AMEX	XLV	Thu, Dec 6, 2018	92.12	92.93	90.14	92.93
5021	AMEX	XLV	Tue, Dec 4, 2018	95.39	95.92	93.11	93.28
5020	AMEX	XLV	Mon, Dec 3, 2018	95.81	95.81	94.86	95.41
5019	AMEX	XLV	Fri, Nov 30, 2018	93.90	95.87	93.80	95.87
5018	AMEX	XLV	Thu, Nov 29, 2018	93.43	94.51	93.30	93.96
5017	AMEX	XLV	Wed, Nov 28, 2018	91.72	93.68	91.70	93.65
5016	AMEX	XLV	Tue, Nov 27, 2018	90.21	91.45	89.88	91.45
5015	AMEX	XLV	Mon, Nov 26, 2018	90.36	90.75	89.98	90.51
5014	AMEX	XLV	Fri, Nov 23, 2018	89.03	90.18	88.98	89.64
5013	AMEX	XLV	Wed, Nov 21, 2018	90.31	90.32	89.49	89.51
5012	AMEX	XLV	Tue, Nov 20, 2018	90.30	90.97	89.81	90.02
5011	AMEX	XLV	Mon, Nov 19, 2018	92.13	92.19	90.47	90.87
5010	AMEX	XLV	Fri, Nov 16, 2018	90.96	92.48	90.91	92.04
5009	AMEX	XLV	Thu, Nov 15, 2018	89.68	91.23	88.83	91.12
5008	AMEX	XLV	Wed, Nov 14, 2018	91.61	91.62	89.89	90.32
5007	AMEX	XLV	Tue, Nov 13, 2018	92.00	92.37	90.78	91.05
5006	AMEX	XLV	Mon, Nov 12, 2018	92.81	92.95	91.48	91.69
5005	AMEX	XLV	Fri, Nov 9, 2018	93.11	93.26	92.50	92.95
5004	AMEX	XLV	Thu, Nov 8, 2018	93.00	93.56	92.87	93.22
5003	AMEX	XLV	Wed, Nov 7, 2018	91.35	93.25	91.29	93.17
5002	AMEX	XLV	Tue, Nov 6, 2018	89.93	90.61	89.80	90.51
5001	AMEX	XLV	Mon, Nov 5, 2018	89.38	90.45	89.38	90.05
5000	AMEX	XLV	Fri, Nov 2, 2018	90.69	90.84	88.67	89.26
4999	AMEX	XLV	Thu, Nov 1, 2018	89.00	89.97	88.97	89.82
4998	AMEX	XLV	Wed, Oct 31, 2018	89.29	89.65	88.63	88.70
4997	AMEX	XLV	Tue, Oct 30, 2018	87.65	88.72	87.20	88.58
4996	AMEX	XLV	Mon, Oct 29, 2018	88.43	89.08	86.41	87.64
4995	AMEX	XLV	Fri, Oct 26, 2018	87.60	88.22	86.35	87.42
4994	AMEX	XLV	Thu, Oct 25, 2018	87.28	89.03	86.27	88.42
4993	AMEX	XLV	Wed, Oct 24, 2018	90.23	90.75	87.18	87.29
4992	AMEX	XLV	Tue, Oct 23, 2018	89.60	90.71	88.88	90.27
4991	AMEX	XLV	Mon, Oct 22, 2018	91.50	91.67	90.34	90.76
4990	AMEX	XLV	Fri, Oct 19, 2018	92.51	92.83	91.39	91.51
4989	AMEX	XLV	Thu, Oct 18, 2018	93.36	93.37	91.61	92.35
4988	AMEX	XLV	Wed, Oct 17, 2018	92.86	93.64	92.39	93.41
4987	AMEX	XLV	Tue, Oct 16, 2018	91.14	93.08	91.13	92.92
4986	AMEX	XLV	Mon, Oct 15, 2018	90.92	91.32	90.37	90.44
4985	AMEX	XLV	Fri, Oct 12, 2018	90.77	91.41	90.02	91.07
4984	AMEX	XLV	Thu, Oct 11, 2018	91.93	92.14	89.04	89.69
4983	AMEX	XLV	Wed, Oct 10, 2018	94.40	94.51	92.12	92.18
4982	AMEX	XLV	Tue, Oct 9, 2018	94.00	94.74	93.71	94.41
4981	AMEX	XLV	Mon, Oct 8, 2018	94.17	94.52	93.46	94.25
4980	AMEX	XLV	Fri, Oct 5, 2018	94.48	94.97	93.70	94.29
4979	AMEX	XLV	Thu, Oct 4, 2018	95.26	95.30	93.91	94.40
4978	AMEX	XLV	Wed, Oct 3, 2018	95.83	96.00	95.18	95.33
4977	AMEX	XLV	Tue, Oct 2, 2018	95.62	95.70	95.33	95.51
4976	AMEX	XLV	Mon, Oct 1, 2018	95.51	96.06	95.34	95.62
4975	AMEX	XLV	Fri, Sep 28, 2018	94.67	95.21	94.63	95.15
4974	AMEX	XLV	Thu, Sep 27, 2018	94.51	95.12	94.40	94.86
4973	AMEX	XLV	Wed, Sep 26, 2018	94.35	95.12	94.18	94.38
4972	AMEX	XLV	Tue, Sep 25, 2018	94.59	94.73	94.07	94.17
4971	AMEX	XLV	Mon, Sep 24, 2018	94.21	94.65	94.08	94.46
4970	AMEX	XLV	Fri, Sep 21, 2018	94.39	94.48	94.07	94.27
4969	AMEX	XLV	Thu, Sep 20, 2018	93.87	94.57	93.81	94.14
4968	AMEX	XLV	Wed, Sep 19, 2018	93.67	93.87	93.50	93.60
4967	AMEX	XLV	Tue, Sep 18, 2018	93.19	93.97	93.05	93.73
4966	AMEX	XLV	Mon, Sep 17, 2018	93.53	93.54	93.08	93.19
4965	AMEX	XLV	Fri, Sep 14, 2018	93.92	93.92	93.36	93.53
4964	AMEX	XLV	Thu, Sep 13, 2018	93.09	93.84	93.00	93.84
4963	AMEX	XLV	Wed, Sep 12, 2018	92.29	92.86	92.11	92.69
4962	AMEX	XLV	Tue, Sep 11, 2018	92.15	92.41	91.84	92.23
4961	AMEX	XLV	Mon, Sep 10, 2018	92.78	92.95	92.22	92.31
4960	AMEX	XLV	Fri, Sep 7, 2018	92.19	92.64	92.05	92.55
4959	AMEX	XLV	Thu, Sep 6, 2018	92.40	92.60	91.85	92.41
4958	AMEX	XLV	Wed, Sep 5, 2018	91.97	92.41	91.80	92.41
4957	AMEX	XLV	Tue, Sep 4, 2018	92.70	92.76	91.82	92.04
4956	AMEX	XLV	Fri, Aug 31, 2018	92.58	92.86	92.40	92.78
4955	AMEX	XLV	Thu, Aug 30, 2018	92.80	93.11	92.60	92.80
4954	AMEX	XLV	Wed, Aug 29, 2018	92.29	92.97	92.19	92.87
4953	AMEX	XLV	Tue, Aug 28, 2018	92.36	92.39	92.07	92.27
4952	AMEX	XLV	Mon, Aug 27, 2018	92.22	92.29	91.83	92.22
4951	AMEX	XLV	Fri, Aug 24, 2018	91.66	91.89	91.49	91.89
4950	AMEX	XLV	Thu, Aug 23, 2018	91.43	91.67	91.23	91.45
4949	AMEX	XLV	Wed, Aug 22, 2018	91.18	91.68	91.07	91.48
4948	AMEX	XLV	Tue, Aug 21, 2018	91.62	91.66	91.20	91.39
4947	AMEX	XLV	Mon, Aug 20, 2018	91.30	91.56	91.25	91.39
4946	AMEX	XLV	Fri, Aug 17, 2018	90.74	91.37	90.53	91.09
4945	AMEX	XLV	Thu, Aug 16, 2018	90.19	90.93	90.08	90.81
4944	AMEX	XLV	Wed, Aug 15, 2018	89.80	90.04	89.36	89.93
4943	AMEX	XLV	Tue, Aug 14, 2018	89.79	90.24	89.70	90.08
4942	AMEX	XLV	Mon, Aug 13, 2018	89.73	90.09	89.43	89.66
4941	AMEX	XLV	Fri, Aug 10, 2018	89.69	90.16	89.32	89.63
4940	AMEX	XLV	Thu, Aug 9, 2018	90.13	90.38	89.93	90.02
4939	AMEX	XLV	Wed, Aug 8, 2018	89.99	90.25	89.79	90.12
4938	AMEX	XLV	Tue, Aug 7, 2018	89.98	90.28	89.86	89.98
4937	AMEX	XLV	Mon, Aug 6, 2018	89.76	90.17	89.44	89.97
4936	AMEX	XLV	Fri, Aug 3, 2018	89.35	89.88	89.23	89.81
4935	AMEX	XLV	Thu, Aug 2, 2018	88.57	89.47	88.53	89.28
4934	AMEX	XLV	Wed, Aug 1, 2018	88.88	89.28	88.88	88.95
4933	AMEX	XLV	Tue, Jul 31, 2018	88.33	89.05	88.20	88.93
4932	AMEX	XLV	Mon, Jul 30, 2018	87.89	88.18	87.75	88.01
4931	AMEX	XLV	Fri, Jul 27, 2018	88.64	88.64	87.64	87.96
4930	AMEX	XLV	Thu, Jul 26, 2018	88.70	88.91	88.41	88.60
4929	AMEX	XLV	Wed, Jul 25, 2018	87.68	88.87	87.59	88.85
4928	AMEX	XLV	Tue, Jul 24, 2018	87.40	87.88	87.34	87.73
4927	AMEX	XLV	Mon, Jul 23, 2018	86.71	87.05	86.61	86.94
4926	AMEX	XLV	Fri, Jul 20, 2018	86.69	86.89	86.51	86.76
4925	AMEX	XLV	Thu, Jul 19, 2018	87.21	87.39	86.55	86.93
4924	AMEX	XLV	Wed, Jul 18, 2018	87.37	87.44	87.11	87.42
4923	AMEX	XLV	Tue, Jul 17, 2018	86.84	87.48	86.80	87.35
4922	AMEX	XLV	Mon, Jul 16, 2018	87.47	87.47	86.75	86.87
4921	AMEX	XLV	Fri, Jul 13, 2018	87.05	87.59	87.00	87.40
4920	AMEX	XLV	Thu, Jul 12, 2018	86.71	87.30	86.66	87.24
4919	AMEX	XLV	Wed, Jul 11, 2018	86.50	86.59	86.22	86.28
4918	AMEX	XLV	Tue, Jul 10, 2018	86.81	87.01	86.58	86.97
4917	AMEX	XLV	Mon, Jul 9, 2018	86.35	86.81	86.32	86.64
4916	AMEX	XLV	Fri, Jul 6, 2018	85.20	86.16	85.10	86.01
4915	AMEX	XLV	Thu, Jul 5, 2018	84.31	84.88	84.11	84.79
4914	AMEX	XLV	Tue, Jul 3, 2018	84.02	84.31	83.70	83.92
4913	AMEX	XLV	Mon, Jul 2, 2018	83.00	83.77	82.72	83.72
4912	AMEX	XLV	Fri, Jun 29, 2018	83.55	84.20	83.40	83.46
4911	AMEX	XLV	Thu, Jun 28, 2018	82.87	83.50	82.29	83.29
4910	AMEX	XLV	Wed, Jun 27, 2018	83.89	84.32	83.12	83.18
4909	AMEX	XLV	Tue, Jun 26, 2018	84.22	84.28	83.78	83.89
4908	AMEX	XLV	Mon, Jun 25, 2018	84.61	84.94	83.51	84.15
4907	AMEX	XLV	Fri, Jun 22, 2018	84.86	85.26	84.64	84.93
4906	AMEX	XLV	Thu, Jun 21, 2018	84.96	84.97	84.35	84.55
4905	AMEX	XLV	Wed, Jun 20, 2018	84.97	85.24	84.79	85.04
4904	AMEX	XLV	Tue, Jun 19, 2018	84.06	84.89	83.93	84.86
4903	AMEX	XLV	Mon, Jun 18, 2018	84.94	84.94	84.29	84.64
4902	AMEX	XLV	Fri, Jun 15, 2018	85.19	85.50	84.80	85.46
4901	AMEX	XLV	Thu, Jun 14, 2018	85.34	85.66	85.10	85.29
4900	AMEX	XLV	Wed, Jun 13, 2018	85.30	85.72	85.06	85.17
4899	AMEX	XLV	Tue, Jun 12, 2018	85.29	85.29	84.77	85.15
4898	AMEX	XLV	Mon, Jun 11, 2018	85.05	85.61	84.85	85.20
4897	AMEX	XLV	Fri, Jun 8, 2018	84.52	85.10	84.38	85.04
4896	AMEX	XLV	Thu, Jun 7, 2018	84.69	84.77	84.14	84.55
4895	AMEX	XLV	Wed, Jun 6, 2018	83.79	84.53	83.45	84.44
4894	AMEX	XLV	Tue, Jun 5, 2018	83.70	83.88	83.10	83.50
4893	AMEX	XLV	Mon, Jun 4, 2018	83.46	83.79	83.19	83.67
4892	AMEX	XLV	Fri, Jun 1, 2018	82.74	83.39	82.65	83.36
4891	AMEX	XLV	Thu, May 31, 2018	83.16	83.23	82.38	82.41
4890	AMEX	XLV	Wed, May 30, 2018	82.65	83.51	82.56	83.32
4889	AMEX	XLV	Tue, May 29, 2018	82.40	82.55	81.57	82.09
4888	AMEX	XLV	Fri, May 25, 2018	83.09	83.46	82.80	82.94
4887	AMEX	XLV	Thu, May 24, 2018	83.34	83.48	82.69	83.06
4886	AMEX	XLV	Wed, May 23, 2018	82.77	83.42	82.67	83.39
4885	AMEX	XLV	Tue, May 22, 2018	83.45	83.55	82.99	83.12
4884	AMEX	XLV	Mon, May 21, 2018	83.59	83.75	83.16	83.28
4883	AMEX	XLV	Fri, May 18, 2018	83.05	83.37	82.77	83.20
4882	AMEX	XLV	Thu, May 17, 2018	82.88	83.13	82.52	82.99
4881	AMEX	XLV	Wed, May 16, 2018	82.46	83.25	82.45	82.96
4880	AMEX	XLV	Tue, May 15, 2018	83.03	83.13	82.23	82.50
4879	AMEX	XLV	Mon, May 14, 2018	83.18	83.93	83.01	83.58
4878	AMEX	XLV	Fri, May 11, 2018	81.88	83.19	81.73	83.03
4877	AMEX	XLV	Thu, May 10, 2018	81.07	82.17	81.02	81.81
4876	AMEX	XLV	Wed, May 9, 2018	80.42	81.08	79.98	80.73
4875	AMEX	XLV	Tue, May 8, 2018	80.68	80.75	79.79	80.27
4874	AMEX	XLV	Mon, May 7, 2018	81.26	81.58	80.67	80.88
4873	AMEX	XLV	Fri, May 4, 2018	80.12	81.27	79.81	81.00
4872	AMEX	XLV	Thu, May 3, 2018	80.72	80.73	79.31	80.36
4871	AMEX	XLV	Wed, May 2, 2018	81.79	81.85	80.91	81.09
4870	AMEX	XLV	Tue, May 1, 2018	82.16	82.45	81.53	82.22
4869	AMEX	XLV	Mon, Apr 30, 2018	83.90	83.95	82.25	82.26
4868	AMEX	XLV	Fri, Apr 27, 2018	83.14	83.67	82.96	83.54
4867	AMEX	XLV	Thu, Apr 26, 2018	82.40	83.52	82.40	83.20
4866	AMEX	XLV	Wed, Apr 25, 2018	81.69	82.20	81.12	82.16
4865	AMEX	XLV	Tue, Apr 24, 2018	82.67	82.73	81.17	81.79
4864	AMEX	XLV	Mon, Apr 23, 2018	82.31	82.67	82.10	82.41
4863	AMEX	XLV	Fri, Apr 20, 2018	82.60	82.72	81.82	82.09
4862	AMEX	XLV	Thu, Apr 19, 2018	83.08	83.16	82.23	82.53
4861	AMEX	XLV	Wed, Apr 18, 2018	83.37	83.52	82.83	83.23
4860	AMEX	XLV	Tue, Apr 17, 2018	83.15	83.34	82.72	83.16
4859	AMEX	XLV	Mon, Apr 16, 2018	82.47	82.82	82.28	82.52
4858	AMEX	XLV	Fri, Apr 13, 2018	82.30	82.37	81.43	81.87
4857	AMEX	XLV	Thu, Apr 12, 2018	81.80	82.30	81.74	81.91
4856	AMEX	XLV	Wed, Apr 11, 2018	81.42	81.91	81.25	81.36
4855	AMEX	XLV	Tue, Apr 10, 2018	81.47	82.35	81.20	82.03
4854	AMEX	XLV	Mon, Apr 9, 2018	80.31	81.79	80.08	80.67
4853	AMEX	XLV	Fri, Apr 6, 2018	81.17	81.57	79.16	79.88
4852	AMEX	XLV	Thu, Apr 5, 2018	82.20	82.27	81.54	81.85
4851	AMEX	XLV	Wed, Apr 4, 2018	79.79	82.14	79.79	81.91
4850	AMEX	XLV	Tue, Apr 3, 2018	79.98	80.91	79.49	80.76
4849	AMEX	XLV	Mon, Apr 2, 2018	81.06	81.48	78.74	79.55
4848	AMEX	XLV	Thu, Mar 29, 2018	81.22	81.99	80.67	81.40
4847	AMEX	XLV	Wed, Mar 28, 2018	80.59	81.57	80.48	80.79
4846	AMEX	XLV	Tue, Mar 27, 2018	81.61	81.85	79.90	80.36
4845	AMEX	XLV	Mon, Mar 26, 2018	80.57	81.43	79.65	81.32
4844	AMEX	XLV	Fri, Mar 23, 2018	81.44	81.61	79.61	79.67
4843	AMEX	XLV	Thu, Mar 22, 2018	82.96	83.02	81.22	81.36
4842	AMEX	XLV	Wed, Mar 21, 2018	84.27	84.73	83.70	83.77
4841	AMEX	XLV	Tue, Mar 20, 2018	84.20	84.43	83.65	84.13
4840	AMEX	XLV	Mon, Mar 19, 2018	85.23	85.34	83.33	84.01
4839	AMEX	XLV	Fri, Mar 16, 2018	85.38	85.85	85.38	85.39
4838	AMEX	XLV	Thu, Mar 15, 2018	86.13	86.38	85.58	85.39
4837	AMEX	XLV	Wed, Mar 14, 2018	86.55	86.75	85.55	85.83
4836	AMEX	XLV	Tue, Mar 13, 2018	86.47	86.85	86.06	86.25
4835	AMEX	XLV	Mon, Mar 12, 2018	86.54	86.67	86.04	86.14
4834	AMEX	XLV	Fri, Mar 9, 2018	85.80	86.54	85.48	86.51
4833	AMEX	XLV	Thu, Mar 8, 2018	84.94	85.35	84.80	85.28
4832	AMEX	XLV	Wed, Mar 7, 2018	83.56	84.80	83.53	84.71
4831	AMEX	XLV	Tue, Mar 6, 2018	84.59	84.73	83.86	84.28
4830	AMEX	XLV	Mon, Mar 5, 2018	83.26	84.65	83.08	84.40
4829	AMEX	XLV	Fri, Mar 2, 2018	82.35	83.82	82.34	83.64
4828	AMEX	XLV	Thu, Mar 1, 2018	83.99	84.42	82.17	82.80
4827	AMEX	XLV	Wed, Feb 28, 2018	85.79	85.90	84.12	84.14
4826	AMEX	XLV	Tue, Feb 27, 2018	86.41	86.70	85.51	85.51
4825	AMEX	XLV	Mon, Feb 26, 2018	85.48	86.51	85.48	86.41
4824	AMEX	XLV	Fri, Feb 23, 2018	84.49	85.36	84.12	85.33
4823	AMEX	XLV	Thu, Feb 22, 2018	84.39	84.99	83.79	83.99
4822	AMEX	XLV	Wed, Feb 21, 2018	84.46	85.59	84.11	84.12
4821	AMEX	XLV	Tue, Feb 20, 2018	85.00	85.28	84.23	84.47
4820	AMEX	XLV	Fri, Feb 16, 2018	84.38	86.01	84.38	85.41
4819	AMEX	XLV	Thu, Feb 15, 2018	84.44	84.83	83.59	84.80
4818	AMEX	XLV	Wed, Feb 14, 2018	82.40	84.02	82.32	83.87
4817	AMEX	XLV	Tue, Feb 13, 2018	82.39	83.12	81.88	82.93
4816	AMEX	XLV	Mon, Feb 12, 2018	82.63	83.51	81.89	82.87
4815	AMEX	XLV	Fri, Feb 9, 2018	81.69	82.80	79.56	82.10
4814	AMEX	XLV	Thu, Feb 8, 2018	83.84	84.11	80.88	80.95
4813	AMEX	XLV	Wed, Feb 7, 2018	83.72	85.04	83.43	83.86
4812	AMEX	XLV	Tue, Feb 6, 2018	81.44	84.32	81.40	83.96
4811	AMEX	XLV	Mon, Feb 5, 2018	86.46	86.99	82.37	83.04
4810	AMEX	XLV	Fri, Feb 2, 2018	87.41	88.18	86.87	86.89
4809	AMEX	XLV	Thu, Feb 1, 2018	87.76	88.53	87.54	88.13
4808	AMEX	XLV	Wed, Jan 31, 2018	89.83	90.09	87.79	88.10
4807	AMEX	XLV	Tue, Jan 30, 2018	89.49	90.11	89.22	89.37
4806	AMEX	XLV	Mon, Jan 29, 2018	91.30	91.79	91.28	91.29
4805	AMEX	XLV	Fri, Jan 26, 2018	90.02	91.56	90.00	91.54
4804	AMEX	XLV	Thu, Jan 25, 2018	89.28	89.70	88.94	89.61
4803	AMEX	XLV	Wed, Jan 24, 2018	89.03	89.18	88.54	88.85
4802	AMEX	XLV	Tue, Jan 23, 2018	89.01	89.18	88.51	88.59
4801	AMEX	XLV	Mon, Jan 22, 2018	88.41	89.07	88.25	89.02
4800	AMEX	XLV	Fri, Jan 19, 2018	88.45	88.47	88.00	88.44
4799	AMEX	XLV	Thu, Jan 18, 2018	88.10	88.20	87.60	88.11
4798	AMEX	XLV	Wed, Jan 17, 2018	87.65	88.28	87.43	88.09
4797	AMEX	XLV	Tue, Jan 16, 2018	87.36	87.95	87.11	87.25
4796	AMEX	XLV	Fri, Jan 12, 2018	86.32	86.92	86.25	86.82
4795	AMEX	XLV	Thu, Jan 11, 2018	85.94	86.18	85.70	86.16
4794	AMEX	XLV	Wed, Jan 10, 2018	85.65	85.81	85.15	85.79
4793	AMEX	XLV	Tue, Jan 9, 2018	85.20	86.12	85.12	85.94
4792	AMEX	XLV	Mon, Jan 8, 2018	85.15	85.26	84.51	84.94
4791	AMEX	XLV	Fri, Jan 5, 2018	84.80	85.33	84.64	85.25
4790	AMEX	XLV	Thu, Jan 4, 2018	84.68	84.84	84.32	84.53
4789	AMEX	XLV	Wed, Jan 3, 2018	83.60	84.47	83.36	84.41
4788	AMEX	XLV	Tue, Jan 2, 2018	82.99	83.65	82.87	83.61
4787	AMEX	XLV	Fri, Dec 29, 2017	83.33	83.46	82.59	82.68
4786	AMEX	XLV	Thu, Dec 28, 2017	83.22	83.34	82.93	83.19
4785	AMEX	XLV	Wed, Dec 27, 2017	82.99	83.29	82.98	83.07
4784	AMEX	XLV	Tue, Dec 26, 2017	82.84	83.04	82.75	82.93
4783	AMEX	XLV	Fri, Dec 22, 2017	83.06	83.16	82.71	82.91
4782	AMEX	XLV	Thu, Dec 21, 2017	83.63	83.68	83.12	83.18
4781	AMEX	XLV	Wed, Dec 20, 2017	83.82	83.95	83.36	83.37
4780	AMEX	XLV	Tue, Dec 19, 2017	83.87	84.16	83.60	83.64
4779	AMEX	XLV	Mon, Dec 18, 2017	83.98	84.20	83.69	83.74
4778	AMEX	XLV	Fri, Dec 15, 2017	83.11	83.74	83.11	83.71
4777	AMEX	XLV	Thu, Dec 14, 2017	84.05	84.16	83.05	82.80
4776	AMEX	XLV	Wed, Dec 13, 2017	83.68	84.22	83.65	83.98
4775	AMEX	XLV	Tue, Dec 12, 2017	83.39	83.82	83.39	83.69
4774	AMEX	XLV	Mon, Dec 11, 2017	83.08	83.41	82.95	83.36
4773	AMEX	XLV	Fri, Dec 8, 2017	82.33	83.02	82.27	83.01
4772	AMEX	XLV	Thu, Dec 7, 2017	82.02	82.25	81.77	82.09
4771	AMEX	XLV	Wed, Dec 6, 2017	82.19	82.46	81.71	82.07
4770	AMEX	XLV	Tue, Dec 5, 2017	82.33	82.74	82.07	82.14
4769	AMEX	XLV	Mon, Dec 4, 2017	83.78	83.80	82.28	82.28
4768	AMEX	XLV	Fri, Dec 1, 2017	83.43	83.65	82.17	83.30
4767	AMEX	XLV	Thu, Nov 30, 2017	83.11	83.72	82.86	83.47
4766	AMEX	XLV	Wed, Nov 29, 2017	82.51	83.15	82.51	82.85
4765	AMEX	XLV	Tue, Nov 28, 2017	82.04	82.51	81.82	82.44
4764	AMEX	XLV	Mon, Nov 27, 2017	81.77	81.98	81.70	81.84
4763	AMEX	XLV	Fri, Nov 24, 2017	81.69	81.80	81.51	81.77
4762	AMEX	XLV	Wed, Nov 22, 2017	81.61	81.92	81.45	81.58
4761	AMEX	XLV	Tue, Nov 21, 2017	81.34	81.80	81.31	81.61
4760	AMEX	XLV	Mon, Nov 20, 2017	81.23	81.30	80.77	80.90
4759	AMEX	XLV	Fri, Nov 17, 2017	81.19	81.50	81.11	81.24
4758	AMEX	XLV	Thu, Nov 16, 2017	80.84	81.66	80.84	81.56
4757	AMEX	XLV	Wed, Nov 15, 2017	80.65	80.97	80.44	80.72
4756	AMEX	XLV	Tue, Nov 14, 2017	81.01	81.10	80.59	80.95
4755	AMEX	XLV	Mon, Nov 13, 2017	80.93	81.44	80.70	81.28
4754	AMEX	XLV	Fri, Nov 10, 2017	81.53	81.53	80.69	81.20
4753	AMEX	XLV	Thu, Nov 9, 2017	81.52	81.81	81.23	81.73
4752	AMEX	XLV	Wed, Nov 8, 2017	81.44	81.81	81.34	81.72
4751	AMEX	XLV	Tue, Nov 7, 2017	81.50	81.65	81.24	81.53
4750	AMEX	XLV	Mon, Nov 6, 2017	81.48	81.57	81.30	81.36
4749	AMEX	XLV	Fri, Nov 3, 2017	80.85	81.66	80.85	81.61
4748	AMEX	XLV	Thu, Nov 2, 2017	81.46	81.48	80.76	80.94
4747	AMEX	XLV	Wed, Nov 1, 2017	81.25	81.65	81.09	81.31
4746	AMEX	XLV	Tue, Oct 31, 2017	81.21	81.46	80.97	81.11
4745	AMEX	XLV	Mon, Oct 30, 2017	81.80	81.92	81.08	81.26
4744	AMEX	XLV	Fri, Oct 27, 2017	81.87	82.23	81.83	82.14
4743	AMEX	XLV	Thu, Oct 26, 2017	82.40	82.64	81.66	82.16
4742	AMEX	XLV	Wed, Oct 25, 2017	83.03	83.23	82.67	82.99
4741	AMEX	XLV	Tue, Oct 24, 2017	83.68	83.69	82.63	83.11
4740	AMEX	XLV	Mon, Oct 23, 2017	83.99	84.31	83.63	83.67
4739	AMEX	XLV	Fri, Oct 20, 2017	83.82	83.95	83.59	83.88
4738	AMEX	XLV	Thu, Oct 19, 2017	83.18	83.81	83.06	83.79
4737	AMEX	XLV	Wed, Oct 18, 2017	83.37	83.73	83.18	83.28
4736	AMEX	XLV	Tue, Oct 17, 2017	82.23	83.38	82.23	83.16
4735	AMEX	XLV	Mon, Oct 16, 2017	82.36	82.68	81.91	82.06
4734	AMEX	XLV	Fri, Oct 13, 2017	82.36	82.53	82.22	82.42
4733	AMEX	XLV	Thu, Oct 12, 2017	82.69	82.82	82.53	82.63
4732	AMEX	XLV	Wed, Oct 11, 2017	82.51	82.81	82.49	82.72
4731	AMEX	XLV	Tue, Oct 10, 2017	82.40	82.56	82.11	82.56
4730	AMEX	XLV	Mon, Oct 9, 2017	82.88	82.90	82.24	82.37
4729	AMEX	XLV	Fri, Oct 6, 2017	82.85	83.21	82.76	82.89
4728	AMEX	XLV	Thu, Oct 5, 2017	82.94	83.01	82.62	83.00
4727	AMEX	XLV	Wed, Oct 4, 2017	82.66	82.97	82.58	82.94
4726	AMEX	XLV	Tue, Oct 3, 2017	82.68	82.80	82.22	82.54
4725	AMEX	XLV	Mon, Oct 2, 2017	81.97	82.57	81.88	82.56
4724	AMEX	XLV	Fri, Sep 29, 2017	81.26	81.77	81.06	81.73
4723	AMEX	XLV	Thu, Sep 28, 2017	81.11	81.52	80.99	81.25
4722	AMEX	XLV	Wed, Sep 27, 2017	81.42	81.42	80.84	81.18
4721	AMEX	XLV	Tue, Sep 26, 2017	81.57	81.80	81.18	81.21
4720	AMEX	XLV	Mon, Sep 25, 2017	81.47	81.84	81.22	81.34
4719	AMEX	XLV	Fri, Sep 22, 2017	81.47	81.69	81.16	81.58
4718	AMEX	XLV	Thu, Sep 21, 2017	81.95	82.04	81.54	81.58
4717	AMEX	XLV	Wed, Sep 20, 2017	81.95	82.09	81.41	82.00
4716	AMEX	XLV	Tue, Sep 19, 2017	82.61	82.71	81.83	81.92
4715	AMEX	XLV	Mon, Sep 18, 2017	82.68	82.90	82.44	82.57
4714	AMEX	XLV	Fri, Sep 15, 2017	83.06	83.06	82.50	82.59
4713	AMEX	XLV	Thu, Sep 14, 2017	82.82	83.29	82.72	82.86
4712	AMEX	XLV	Wed, Sep 13, 2017	83.26	83.41	82.89	83.05
4711	AMEX	XLV	Tue, Sep 12, 2017	83.20	83.37	83.04	83.36
4710	AMEX	XLV	Mon, Sep 11, 2017	82.91	83.20	82.73	83.18
4709	AMEX	XLV	Fri, Sep 8, 2017	82.05	82.68	81.91	82.54
4708	AMEX	XLV	Thu, Sep 7, 2017	81.26	82.35	81.24	82.17
4707	AMEX	XLV	Wed, Sep 6, 2017	81.16	81.35	80.80	81.27
4706	AMEX	XLV	Tue, Sep 5, 2017	80.89	81.37	80.51	80.88
4705	AMEX	XLV	Fri, Sep 1, 2017	81.41	81.58	80.92	81.23
4704	AMEX	XLV	Thu, Aug 31, 2017	80.13	81.37	80.13	81.29
4703	AMEX	XLV	Wed, Aug 30, 2017	79.43	80.13	79.41	79.93
4702	AMEX	XLV	Tue, Aug 29, 2017	79.04	79.60	78.97	79.52
4701	AMEX	XLV	Mon, Aug 28, 2017	79.17	79.50	79.15	79.37
4700	AMEX	XLV	Fri, Aug 25, 2017	79.10	79.40	78.89	78.95
4699	AMEX	XLV	Thu, Aug 24, 2017	78.78	79.04	78.63	78.93
4698	AMEX	XLV	Wed, Aug 23, 2017	79.03	79.05	78.67	78.70
4697	AMEX	XLV	Tue, Aug 22, 2017	78.37	79.39	78.32	79.30
4696	AMEX	XLV	Mon, Aug 21, 2017	77.93	78.45	77.82	78.35
4695	AMEX	XLV	Fri, Aug 18, 2017	78.07	78.53	77.95	78.00
4694	AMEX	XLV	Thu, Aug 17, 2017	79.10	79.44	78.33	78.36
4693	AMEX	XLV	Wed, Aug 16, 2017	79.26	79.50	79.17	79.35
4692	AMEX	XLV	Tue, Aug 15, 2017	79.23	79.39	79.11	79.13
4691	AMEX	XLV	Mon, Aug 14, 2017	78.94	79.26	78.94	79.13
4690	AMEX	XLV	Fri, Aug 11, 2017	78.42	78.99	78.42	78.60
4689	AMEX	XLV	Thu, Aug 10, 2017	79.13	79.20	78.37	78.38
4688	AMEX	XLV	Wed, Aug 9, 2017	79.09	79.45	78.95	79.37
4687	AMEX	XLV	Tue, Aug 8, 2017	79.55	79.69	79.12	79.28
4686	AMEX	XLV	Mon, Aug 7, 2017	79.40	79.66	79.34	79.65
4685	AMEX	XLV	Fri, Aug 4, 2017	80.03	80.03	79.38	79.48
4684	AMEX	XLV	Thu, Aug 3, 2017	79.57	79.82	79.31	79.66
4683	AMEX	XLV	Wed, Aug 2, 2017	79.70	79.70	79.25	79.53
4682	AMEX	XLV	Tue, Aug 1, 2017	80.18	80.18	79.61	79.71
4681	AMEX	XLV	Mon, Jul 31, 2017	80.06	80.23	79.88	79.89
4680	AMEX	XLV	Fri, Jul 28, 2017	79.59	80.06	79.25	79.96
4679	AMEX	XLV	Thu, Jul 27, 2017	80.19	80.19	79.23	79.56
4678	AMEX	XLV	Wed, Jul 26, 2017	80.20	80.28	79.89	80.11
4677	AMEX	XLV	Tue, Jul 25, 2017	81.15	81.21	80.26	80.38
4676	AMEX	XLV	Mon, Jul 24, 2017	80.92	81.04	80.61	80.96
4675	AMEX	XLV	Fri, Jul 21, 2017	80.91	81.11	80.85	80.99
4674	AMEX	XLV	Thu, Jul 20, 2017	80.74	81.21	80.61	81.08
4673	AMEX	XLV	Wed, Jul 19, 2017	80.24	80.55	80.24	80.55
4672	AMEX	XLV	Tue, Jul 18, 2017	79.74	79.98	79.36	79.90
4671	AMEX	XLV	Mon, Jul 17, 2017	80.23	80.29	79.82	79.84
4670	AMEX	XLV	Fri, Jul 14, 2017	79.76	80.30	79.60	80.13
4669	AMEX	XLV	Thu, Jul 13, 2017	79.59	79.84	79.05	79.59
4668	AMEX	XLV	Wed, Jul 12, 2017	79.37	79.78	79.35	79.52
4667	AMEX	XLV	Tue, Jul 11, 2017	79.02	79.19	78.58	78.98
4666	AMEX	XLV	Mon, Jul 10, 2017	79.25	79.28	78.87	79.07
4665	AMEX	XLV	Fri, Jul 7, 2017	79.10	79.31	78.90	79.22
4664	AMEX	XLV	Thu, Jul 6, 2017	79.51	79.66	78.71	78.82
4663	AMEX	XLV	Wed, Jul 5, 2017	79.49	79.95	79.21	79.85
4662	AMEX	XLV	Mon, Jul 3, 2017	79.51	79.75	79.37	79.38
4661	AMEX	XLV	Fri, Jun 30, 2017	79.66	79.66	79.24	79.24
4660	AMEX	XLV	Thu, Jun 29, 2017	79.99	80.06	78.87	79.35
4659	AMEX	XLV	Wed, Jun 28, 2017	79.92	80.28	79.88	80.08
4658	AMEX	XLV	Tue, Jun 27, 2017	80.39	80.49	79.64	79.66
4657	AMEX	XLV	Mon, Jun 26, 2017	80.70	80.70	80.27	80.39
4656	AMEX	XLV	Fri, Jun 23, 2017	80.49	80.64	80.17	80.47
4655	AMEX	XLV	Thu, Jun 22, 2017	79.89	81.08	79.86	80.59
4654	AMEX	XLV	Wed, Jun 21, 2017	78.92	79.80	78.87	79.76
4653	AMEX	XLV	Tue, Jun 20, 2017	78.49	79.20	78.46	78.76
4652	AMEX	XLV	Mon, Jun 19, 2017	77.80	78.57	77.76	78.50
4651	AMEX	XLV	Fri, Jun 16, 2017	77.66	77.85	77.28	77.69
4650	AMEX	XLV	Thu, Jun 15, 2017	77.65	77.93	77.44	77.56
4649	AMEX	XLV	Wed, Jun 14, 2017	77.71	78.17	77.68	77.95
4648	AMEX	XLV	Tue, Jun 13, 2017	77.49	77.68	77.31	77.58
4647	AMEX	XLV	Mon, Jun 12, 2017	77.46	77.74	77.05	77.42
4646	AMEX	XLV	Fri, Jun 9, 2017	77.10	77.76	77.00	77.52
4645	AMEX	XLV	Thu, Jun 8, 2017	77.17	77.36	76.80	77.00
4644	AMEX	XLV	Wed, Jun 7, 2017	77.11	77.30	76.97	77.22
4643	AMEX	XLV	Tue, Jun 6, 2017	77.05	77.29	76.88	77.01
4642	AMEX	XLV	Mon, Jun 5, 2017	77.42	77.50	77.02	77.20
4641	AMEX	XLV	Fri, Jun 2, 2017	77.14	77.52	77.07	77.42
4640	AMEX	XLV	Thu, Jun 1, 2017	76.21	76.98	76.13	76.92
4639	AMEX	XLV	Wed, May 31, 2017	75.93	76.25	75.87	76.08
4638	AMEX	XLV	Tue, May 30, 2017	75.65	75.97	75.65	75.78
4637	AMEX	XLV	Fri, May 26, 2017	75.97	76.19	75.81	75.89
4636	AMEX	XLV	Thu, May 25, 2017	75.84	76.18	75.66	76.03
4635	AMEX	XLV	Wed, May 24, 2017	75.52	75.73	75.34	75.67
4634	AMEX	XLV	Tue, May 23, 2017	75.33	75.64	75.27	75.48
4633	AMEX	XLV	Mon, May 22, 2017	74.96	75.32	74.80	75.23
4632	AMEX	XLV	Fri, May 19, 2017	74.95	75.27	74.85	75.03
4631	AMEX	XLV	Thu, May 18, 2017	74.45	75.25	74.45	74.82
4630	AMEX	XLV	Wed, May 17, 2017	74.87	75.08	74.49	74.49
4629	AMEX	XLV	Tue, May 16, 2017	75.69	75.76	75.27	75.48
4628	AMEX	XLV	Mon, May 15, 2017	75.32	75.81	75.25	75.77
4627	AMEX	XLV	Fri, May 12, 2017	75.38	75.49	75.23	75.28
4626	AMEX	XLV	Thu, May 11, 2017	75.25	75.44	75.03	75.41
4625	AMEX	XLV	Wed, May 10, 2017	75.47	75.48	75.06	75.37
4624	AMEX	XLV	Tue, May 9, 2017	75.54	75.73	75.45	75.59
4623	AMEX	XLV	Mon, May 8, 2017	75.91	75.97	75.39	75.50
4622	AMEX	XLV	Fri, May 5, 2017	76.18	76.20	75.66	75.97
4621	AMEX	XLV	Thu, May 4, 2017	75.77	76.01	75.66	76.01
4620	AMEX	XLV	Wed, May 3, 2017	75.65	75.71	75.34	75.51
4619	AMEX	XLV	Tue, May 2, 2017	75.74	75.90	75.30	75.88
4618	AMEX	XLV	Mon, May 1, 2017	75.63	75.82	75.50	75.67
4617	AMEX	XLV	Fri, Apr 28, 2017	75.36	75.54	75.24	75.50
4616	AMEX	XLV	Thu, Apr 27, 2017	75.16	75.65	75.01	75.30
4615	AMEX	XLV	Wed, Apr 26, 2017	75.00	75.44	74.94	75.14
4614	AMEX	XLV	Tue, Apr 25, 2017	74.71	74.95	74.50	74.73
4613	AMEX	XLV	Mon, Apr 24, 2017	74.39	74.59	74.31	74.41
4612	AMEX	XLV	Fri, Apr 21, 2017	73.99	74.06	73.51	73.68
4611	AMEX	XLV	Thu, Apr 20, 2017	73.81	74.27	73.47	74.12
4610	AMEX	XLV	Wed, Apr 19, 2017	73.68	73.87	73.53	73.66
4609	AMEX	XLV	Tue, Apr 18, 2017	73.84	73.84	73.16	73.44
4608	AMEX	XLV	Mon, Apr 17, 2017	73.89	74.27	73.83	74.25
4607	AMEX	XLV	Thu, Apr 13, 2017	74.08	74.33	73.98	73.98
4606	AMEX	XLV	Wed, Apr 12, 2017	74.09	74.29	73.87	74.17
4605	AMEX	XLV	Tue, Apr 11, 2017	74.15	74.34	73.76	74.17
4604	AMEX	XLV	Mon, Apr 10, 2017	74.39	74.64	74.20	74.27
4603	AMEX	XLV	Fri, Apr 7, 2017	74.33	74.60	74.13	74.41
4602	AMEX	XLV	Thu, Apr 6, 2017	74.17	74.42	73.95	74.28
4601	AMEX	XLV	Wed, Apr 5, 2017	74.48	74.92	74.10	74.15
4600	AMEX	XLV	Tue, Apr 4, 2017	74.40	74.48	74.17	74.38
4599	AMEX	XLV	Mon, Apr 3, 2017	74.44	74.79	74.13	74.42
4598	AMEX	XLV	Fri, Mar 31, 2017	74.39	74.56	74.28	74.36
4597	AMEX	XLV	Thu, Mar 30, 2017	74.47	74.72	74.27	74.57
4596	AMEX	XLV	Wed, Mar 29, 2017	74.57	74.74	74.39	74.56
4595	AMEX	XLV	Tue, Mar 28, 2017	74.34	74.64	74.11	74.54
4594	AMEX	XLV	Mon, Mar 27, 2017	73.76	74.62	73.62	74.49
4593	AMEX	XLV	Fri, Mar 24, 2017	74.29	74.62	73.98	74.29
4592	AMEX	XLV	Thu, Mar 23, 2017	74.39	74.77	74.11	74.25
4591	AMEX	XLV	Wed, Mar 22, 2017	74.57	74.67	74.11	74.48
4590	AMEX	XLV	Tue, Mar 21, 2017	75.13	75.39	72.33	74.46
4589	AMEX	XLV	Mon, Mar 20, 2017	75.18	75.29	74.90	75.04
4588	AMEX	XLV	Fri, Mar 17, 2017	75.39	75.53	75.12	75.16
4587	AMEX	XLV	Thu, Mar 16, 2017	76.40	76.40	75.56	75.57
4586	AMEX	XLV	Wed, Mar 15, 2017	75.75	76.75	75.75	76.59
4585	AMEX	XLV	Tue, Mar 14, 2017	75.71	75.96	75.56	75.64
4584	AMEX	XLV	Mon, Mar 13, 2017	76.05	76.05	75.62	75.92
4583	AMEX	XLV	Fri, Mar 10, 2017	76.01	76.09	75.70	75.98
4582	AMEX	XLV	Thu, Mar 9, 2017	75.27	75.79	75.22	75.69
4581	AMEX	XLV	Wed, Mar 8, 2017	74.97	75.54	74.92	75.28
4580	AMEX	XLV	Tue, Mar 7, 2017	74.89	75.36	74.74	74.98
4579	AMEX	XLV	Mon, Mar 6, 2017	75.69	75.75	75.24	75.51
4578	AMEX	XLV	Fri, Mar 3, 2017	75.39	75.86	75.37	75.80
4577	AMEX	XLV	Thu, Mar 2, 2017	75.62	75.89	75.49	75.50
4576	AMEX	XLV	Wed, Mar 1, 2017	75.44	75.93	75.23	75.74
4575	AMEX	XLV	Tue, Feb 28, 2017	74.93	75.23	74.77	74.99
4574	AMEX	XLV	Mon, Feb 27, 2017	74.83	75.18	74.67	75.14
4573	AMEX	XLV	Fri, Feb 24, 2017	74.30	74.82	74.27	74.78
4572	AMEX	XLV	Thu, Feb 23, 2017	73.96	74.55	73.87	74.42
4571	AMEX	XLV	Wed, Feb 22, 2017	73.90	74.14	73.82	73.88
4570	AMEX	XLV	Tue, Feb 21, 2017	73.65	74.23	73.65	73.99
4569	AMEX	XLV	Fri, Feb 17, 2017	73.28	73.70	73.28	73.66
4568	AMEX	XLV	Thu, Feb 16, 2017	73.68	73.75	73.06	73.56
4567	AMEX	XLV	Wed, Feb 15, 2017	72.71	73.80	72.64	73.66
4566	AMEX	XLV	Tue, Feb 14, 2017	72.22	72.87	72.17	72.87
4565	AMEX	XLV	Mon, Feb 13, 2017	71.93	72.34	71.93	72.30
4564	AMEX	XLV	Fri, Feb 10, 2017	71.83	72.02	71.66	71.86
4563	AMEX	XLV	Thu, Feb 9, 2017	71.45	71.93	71.39	71.72
4562	AMEX	XLV	Wed, Feb 8, 2017	71.19	71.54	70.99	71.46
4561	AMEX	XLV	Tue, Feb 7, 2017	71.55	71.83	71.33	71.57
4560	AMEX	XLV	Mon, Feb 6, 2017	71.29	71.50	71.15	71.50
4559	AMEX	XLV	Fri, Feb 3, 2017	71.34	71.49	71.00	71.42
4558	AMEX	XLV	Thu, Feb 2, 2017	70.78	71.15	70.56	71.11
4557	AMEX	XLV	Wed, Feb 1, 2017	70.52	71.13	70.38	71.13
4556	AMEX	XLV	Tue, Jan 31, 2017	69.04	70.52	68.99	70.52
4555	AMEX	XLV	Mon, Jan 30, 2017	69.58	69.72	69.12	69.41
4554	AMEX	XLV	Fri, Jan 27, 2017	69.34	69.80	69.32	69.75
4553	AMEX	XLV	Thu, Jan 26, 2017	69.57	69.69	69.17	69.18
4552	AMEX	XLV	Wed, Jan 25, 2017	69.13	69.75	69.09	69.72
4551	AMEX	XLV	Tue, Jan 24, 2017	69.48	69.53	68.75	69.07
4550	AMEX	XLV	Mon, Jan 23, 2017	69.75	69.94	69.29	69.55
4549	AMEX	XLV	Fri, Jan 20, 2017	70.02	70.37	69.78	69.84
4548	AMEX	XLV	Thu, Jan 19, 2017	70.45	70.61	69.91	70.02
4547	AMEX	XLV	Wed, Jan 18, 2017	70.70	70.86	70.33	70.47
4546	AMEX	XLV	Tue, Jan 17, 2017	70.48	70.68	69.98	70.56
4545	AMEX	XLV	Fri, Jan 13, 2017	70.91	71.16	70.75	70.92
4544	AMEX	XLV	Thu, Jan 12, 2017	70.43	70.89	70.26	70.85
4543	AMEX	XLV	Wed, Jan 11, 2017	71.59	71.84	70.05	70.78
4542	AMEX	XLV	Tue, Jan 10, 2017	71.37	71.91	71.21	71.50
4541	AMEX	XLV	Mon, Jan 9, 2017	70.95	71.37	70.82	71.25
4540	AMEX	XLV	Fri, Jan 6, 2017	70.77	71.15	70.52	70.95
4539	AMEX	XLV	Thu, Jan 5, 2017	70.33	70.77	70.27	70.75
4538	AMEX	XLV	Wed, Jan 4, 2017	69.95	70.58	69.95	70.39
4537	AMEX	XLV	Tue, Jan 3, 2017	69.31	69.86	69.22	69.84
4536	AMEX	XLV	Fri, Dec 30, 2016	69.20	69.27	68.72	68.94
4535	AMEX	XLV	Thu, Dec 29, 2016	69.11	69.41	69.08	69.19
4534	AMEX	XLV	Wed, Dec 28, 2016	69.67	69.75	69.06	69.07
4533	AMEX	XLV	Tue, Dec 27, 2016	69.55	70.00	69.53	69.60
4532	AMEX	XLV	Fri, Dec 23, 2016	68.96	69.50	68.96	69.46
4531	AMEX	XLV	Thu, Dec 22, 2016	68.76	68.96	68.48	68.94
4530	AMEX	XLV	Wed, Dec 21, 2016	69.28	69.31	68.73	68.85
4529	AMEX	XLV	Tue, Dec 20, 2016	69.32	69.48	69.08	69.24
4528	AMEX	XLV	Mon, Dec 19, 2016	69.63	69.94	69.20	69.29
4527	AMEX	XLV	Fri, Dec 16, 2016	69.68	69.87	69.38	69.58
4526	AMEX	XLV	Thu, Dec 15, 2016	69.66	69.90	69.41	69.52
4525	AMEX	XLV	Wed, Dec 14, 2016	69.73	70.10	69.14	69.38
4524	AMEX	XLV	Tue, Dec 13, 2016	69.43	69.84	69.23	69.74
4523	AMEX	XLV	Mon, Dec 12, 2016	68.72	69.28	68.72	69.18
4522	AMEX	XLV	Fri, Dec 9, 2016	68.26	68.98	68.26	68.85
4521	AMEX	XLV	Thu, Dec 8, 2016	67.68	68.09	67.29	68.02
4520	AMEX	XLV	Wed, Dec 7, 2016	67.94	67.94	66.97	67.89
4519	AMEX	XLV	Tue, Dec 6, 2016	68.49	68.50	68.09	68.48
4518	AMEX	XLV	Mon, Dec 5, 2016	68.69	68.79	68.07	68.29
4517	AMEX	XLV	Fri, Dec 2, 2016	68.37	68.68	68.14	68.41
4516	AMEX	XLV	Thu, Dec 1, 2016	68.83	69.00	68.05	68.25
4515	AMEX	XLV	Wed, Nov 30, 2016	69.46	69.48	68.72	68.75
4514	AMEX	XLV	Tue, Nov 29, 2016	69.12	69.61	69.11	69.41
4513	AMEX	XLV	Mon, Nov 28, 2016	69.35	69.36	68.85	68.96
4512	AMEX	XLV	Fri, Nov 25, 2016	69.41	69.54	69.21	69.48
4511	AMEX	XLV	Wed, Nov 23, 2016	67.79	69.22	67.79	69.21
4510	AMEX	XLV	Tue, Nov 22, 2016	69.92	69.92	68.47	68.94
4509	AMEX	XLV	Mon, Nov 21, 2016	69.85	70.02	69.77	69.95
4508	AMEX	XLV	Fri, Nov 18, 2016	70.51	70.70	69.66	69.70
4507	AMEX	XLV	Thu, Nov 17, 2016	70.22	70.47	70.02	70.45
4506	AMEX	XLV	Wed, Nov 16, 2016	70.29	70.63	70.08	70.17
4505	AMEX	XLV	Tue, Nov 15, 2016	70.54	70.54	69.82	70.47
4504	AMEX	XLV	Mon, Nov 14, 2016	70.80	70.88	70.13	70.27
4503	AMEX	XLV	Fri, Nov 11, 2016	71.36	71.36	70.18	70.49
4502	AMEX	XLV	Thu, Nov 10, 2016	71.94	72.08	71.06	71.56
4501	AMEX	XLV	Wed, Nov 9, 2016	71.31	71.57	69.26	70.78
4500	AMEX	XLV	Tue, Nov 8, 2016	67.74	68.83	67.65	68.37
4499	AMEX	XLV	Mon, Nov 7, 2016	67.20	68.37	67.16	68.18
4498	AMEX	XLV	Fri, Nov 4, 2016	66.20	67.03	66.13	66.48
4497	AMEX	XLV	Thu, Nov 3, 2016	66.87	67.15	65.96	66.02
4496	AMEX	XLV	Wed, Nov 2, 2016	66.87	67.39	66.65	66.65
4495	AMEX	XLV	Tue, Nov 1, 2016	67.40	67.59	66.48	67.00
4494	AMEX	XLV	Mon, Oct 31, 2016	67.76	67.77	67.34	67.36
4493	AMEX	XLV	Fri, Oct 28, 2016	68.45	68.64	67.48	67.78
4492	AMEX	XLV	Thu, Oct 27, 2016	69.49	69.76	69.10	69.28
4491	AMEX	XLV	Wed, Oct 26, 2016	69.27	69.38	68.68	68.96
4490	AMEX	XLV	Tue, Oct 25, 2016	69.50	69.71	69.29	69.38
4489	AMEX	XLV	Mon, Oct 24, 2016	70.02	70.09	69.58	69.58
4488	AMEX	XLV	Fri, Oct 21, 2016	69.93	69.93	69.53	69.71
4487	AMEX	XLV	Thu, Oct 20, 2016	70.05	70.51	69.92	70.29
4486	AMEX	XLV	Wed, Oct 19, 2016	70.31	70.37	69.94	69.96
4485	AMEX	XLV	Tue, Oct 18, 2016	70.03	70.37	69.86	70.22
4484	AMEX	XLV	Mon, Oct 17, 2016	69.51	69.65	69.24	69.39
4483	AMEX	XLV	Fri, Oct 14, 2016	70.25	70.44	69.60	69.62
4482	AMEX	XLV	Thu, Oct 13, 2016	69.65	70.35	69.42	70.09
4481	AMEX	XLV	Wed, Oct 12, 2016	70.43	70.71	69.99	70.06
4480	AMEX	XLV	Tue, Oct 11, 2016	71.85	71.85	70.08	70.39
4479	AMEX	XLV	Mon, Oct 10, 2016	72.00	72.42	72.00	72.20
4478	AMEX	XLV	Fri, Oct 7, 2016	71.85	72.21	71.45	71.87
4477	AMEX	XLV	Thu, Oct 6, 2016	71.95	72.02	71.49	71.92
4476	AMEX	XLV	Wed, Oct 5, 2016	72.10	72.35	71.99	72.19
4475	AMEX	XLV	Tue, Oct 4, 2016	71.97	72.27	71.55	71.91
4474	AMEX	XLV	Mon, Oct 3, 2016	71.79	72.05	71.49	72.05
4473	AMEX	XLV	Fri, Sep 30, 2016	71.53	72.31	71.49	72.11
4472	AMEX	XLV	Thu, Sep 29, 2016	72.57	72.66	71.17	71.38
4471	AMEX	XLV	Wed, Sep 28, 2016	72.84	72.85	72.28	72.66
4470	AMEX	XLV	Tue, Sep 27, 2016	72.17	72.78	72.01	72.77
4469	AMEX	XLV	Mon, Sep 26, 2016	72.84	72.90	72.09	72.26
4468	AMEX	XLV	Fri, Sep 23, 2016	73.23	73.41	73.10	73.11
4467	AMEX	XLV	Thu, Sep 22, 2016	73.09	73.47	73.05	73.34
4466	AMEX	XLV	Wed, Sep 21, 2016	72.31	72.93	71.87	72.79
4465	AMEX	XLV	Tue, Sep 20, 2016	72.16	72.34	72.04	72.07
4464	AMEX	XLV	Mon, Sep 19, 2016	72.29	72.44	71.76	71.85
4463	AMEX	XLV	Fri, Sep 16, 2016	71.99	72.21	71.83	72.11
4462	AMEX	XLV	Thu, Sep 15, 2016	71.47	72.54	71.30	72.06
4461	AMEX	XLV	Wed, Sep 14, 2016	71.57	72.07	71.31	71.60
4460	AMEX	XLV	Tue, Sep 13, 2016	72.12	72.12	71.22	71.60
4459	AMEX	XLV	Mon, Sep 12, 2016	71.11	72.76	71.09	72.57
4458	AMEX	XLV	Fri, Sep 9, 2016	72.56	72.56	71.49	71.51
4457	AMEX	XLV	Thu, Sep 8, 2016	72.68	73.03	72.61	72.97
4456	AMEX	XLV	Wed, Sep 7, 2016	72.85	73.17	72.70	72.91
4455	AMEX	XLV	Tue, Sep 6, 2016	72.77	73.07	72.66	72.91
4454	AMEX	XLV	Fri, Sep 2, 2016	72.72	72.87	72.45	72.65
4453	AMEX	XLV	Thu, Sep 1, 2016	72.76	72.85	72.24	72.57
4452	AMEX	XLV	Wed, Aug 31, 2016	72.88	72.97	72.48	72.76
4451	AMEX	XLV	Tue, Aug 30, 2016	73.32	73.32	72.80	72.98
4450	AMEX	XLV	Mon, Aug 29, 2016	73.10	73.41	72.92	73.23
4449	AMEX	XLV	Fri, Aug 26, 2016	72.87	73.45	72.63	73.07
4448	AMEX	XLV	Thu, Aug 25, 2016	73.21	73.51	72.47	72.79
4447	AMEX	XLV	Wed, Aug 24, 2016	74.55	74.71	73.23	73.41
4446	AMEX	XLV	Tue, Aug 23, 2016	74.77	75.00	74.54	74.58
4445	AMEX	XLV	Mon, Aug 22, 2016	74.39	74.79	74.31	74.51
4444	AMEX	XLV	Fri, Aug 19, 2016	74.27	74.41	74.04	74.36
4443	AMEX	XLV	Thu, Aug 18, 2016	74.38	74.58	74.19	74.42
4442	AMEX	XLV	Wed, Aug 17, 2016	74.08	74.45	73.93	74.39
4441	AMEX	XLV	Tue, Aug 16, 2016	74.80	74.81	74.24	74.24
4440	AMEX	XLV	Mon, Aug 15, 2016	74.78	75.09	74.78	74.91
4439	AMEX	XLV	Fri, Aug 12, 2016	74.83	74.87	74.51	74.78
4438	AMEX	XLV	Thu, Aug 11, 2016	74.74	75.05	74.60	74.97
4437	AMEX	XLV	Wed, Aug 10, 2016	74.76	74.76	74.34	74.54
4436	AMEX	XLV	Tue, Aug 9, 2016	75.01	75.05	74.58	74.79
4435	AMEX	XLV	Mon, Aug 8, 2016	75.19	75.19	74.35	74.61
4434	AMEX	XLV	Fri, Aug 5, 2016	75.40	75.40	74.83	75.25
4433	AMEX	XLV	Thu, Aug 4, 2016	75.23	75.35	74.97	75.07
4432	AMEX	XLV	Wed, Aug 3, 2016	75.34	75.39	75.03	75.18
4431	AMEX	XLV	Tue, Aug 2, 2016	75.74	75.74	74.93	75.39
4430	AMEX	XLV	Mon, Aug 1, 2016	75.27	76.00	75.27	75.68
4429	AMEX	XLV	Fri, Jul 29, 2016	74.91	75.34	74.73	75.20
4428	AMEX	XLV	Thu, Jul 28, 2016	75.00	75.24	74.68	75.05
4427	AMEX	XLV	Wed, Jul 27, 2016	74.63	75.24	74.49	75.12
4426	AMEX	XLV	Tue, Jul 26, 2016	74.62	74.89	74.48	74.78
4425	AMEX	XLV	Mon, Jul 25, 2016	75.01	75.07	74.45	74.91
4424	AMEX	XLV	Fri, Jul 22, 2016	74.83	75.08	74.62	74.99
4423	AMEX	XLV	Thu, Jul 21, 2016	74.62	74.99	74.55	74.84
4422	AMEX	XLV	Wed, Jul 20, 2016	74.29	74.75	74.19	74.62
4421	AMEX	XLV	Tue, Jul 19, 2016	74.20	74.38	73.73	73.95
4420	AMEX	XLV	Mon, Jul 18, 2016	74.10	74.25	73.84	74.11
4419	AMEX	XLV	Fri, Jul 15, 2016	74.42	74.63	73.99	74.08
4418	AMEX	XLV	Thu, Jul 14, 2016	74.31	74.66	73.87	74.14
4417	AMEX	XLV	Wed, Jul 13, 2016	74.08	74.18	73.75	73.82
4416	AMEX	XLV	Tue, Jul 12, 2016	73.65	73.96	73.59	73.85
4415	AMEX	XLV	Mon, Jul 11, 2016	73.91	74.10	73.42	73.49
4414	AMEX	XLV	Fri, Jul 8, 2016	73.15	73.71	72.76	73.69
4413	AMEX	XLV	Thu, Jul 7, 2016	73.34	73.35	72.46	72.79
4412	AMEX	XLV	Wed, Jul 6, 2016	71.98	73.05	71.90	72.90
4411	AMEX	XLV	Tue, Jul 5, 2016	71.73	72.38	71.73	72.09
4410	AMEX	XLV	Fri, Jul 1, 2016	71.87	72.33	71.64	72.16
4409	AMEX	XLV	Thu, Jun 30, 2016	71.18	71.75	70.83	71.71
4408	AMEX	XLV	Wed, Jun 29, 2016	70.20	71.24	70.20	71.04
4407	AMEX	XLV	Tue, Jun 28, 2016	68.86	69.77	68.85	69.71
4406	AMEX	XLV	Mon, Jun 27, 2016	68.84	69.08	68.09	68.38
4405	AMEX	XLV	Fri, Jun 24, 2016	69.35	70.40	69.05	69.29
4404	AMEX	XLV	Thu, Jun 23, 2016	71.08	71.39	70.75	71.38
4403	AMEX	XLV	Wed, Jun 22, 2016	70.26	71.25	70.20	70.46
4402	AMEX	XLV	Tue, Jun 21, 2016	70.74	70.81	70.10	70.26
4401	AMEX	XLV	Mon, Jun 20, 2016	70.66	71.00	70.41	70.50
4400	AMEX	XLV	Fri, Jun 17, 2016	70.90	70.93	69.80	70.06
4399	AMEX	XLV	Thu, Jun 16, 2016	70.62	71.20	70.27	70.79
4398	AMEX	XLV	Wed, Jun 15, 2016	71.51	71.66	70.77	70.83
4397	AMEX	XLV	Tue, Jun 14, 2016	71.04	71.35	70.74	71.32
4396	AMEX	XLV	Mon, Jun 13, 2016	71.52	72.06	71.19	71.21
4395	AMEX	XLV	Fri, Jun 10, 2016	71.94	71.98	71.45	71.78
4394	AMEX	XLV	Thu, Jun 9, 2016	72.32	72.84	72.15	72.36
4393	AMEX	XLV	Wed, Jun 8, 2016	72.17	72.61	72.01	72.48
4392	AMEX	XLV	Tue, Jun 7, 2016	72.38	72.45	72.05	72.23
4391	AMEX	XLV	Mon, Jun 6, 2016	72.30	72.81	72.12	72.68
4390	AMEX	XLV	Fri, Jun 3, 2016	72.31	72.55	71.71	72.29
4389	AMEX	XLV	Thu, Jun 2, 2016	71.55	72.53	71.46	72.53
4388	AMEX	XLV	Wed, Jun 1, 2016	71.13	71.77	71.07	71.61
4387	AMEX	XLV	Tue, May 31, 2016	71.40	71.52	71.04	71.35
4386	AMEX	XLV	Fri, May 27, 2016	70.81	71.34	70.81	71.18
4385	AMEX	XLV	Thu, May 26, 2016	70.88	71.00	70.63	70.86
4384	AMEX	XLV	Wed, May 25, 2016	70.60	70.99	70.59	70.85
4383	AMEX	XLV	Tue, May 24, 2016	69.76	70.52	69.67	70.41
4382	AMEX	XLV	Mon, May 23, 2016	69.59	69.72	69.35	69.41
4381	AMEX	XLV	Fri, May 20, 2016	69.31	69.93	69.28	69.69
4380	AMEX	XLV	Thu, May 19, 2016	69.24	69.56	68.61	69.05
4379	AMEX	XLV	Wed, May 18, 2016	69.24	69.99	69.17	69.64
4378	AMEX	XLV	Tue, May 17, 2016	69.95	70.13	69.10	69.35
4377	AMEX	XLV	Mon, May 16, 2016	69.15	70.23	69.12	70.08
4376	AMEX	XLV	Fri, May 13, 2016	69.22	69.67	69.08	69.14
4375	AMEX	XLV	Thu, May 12, 2016	69.86	70.07	68.90	69.30
4374	AMEX	XLV	Wed, May 11, 2016	70.45	70.63	69.70	69.71
4373	AMEX	XLV	Tue, May 10, 2016	70.25	70.57	70.06	70.56
4372	AMEX	XLV	Mon, May 9, 2016	69.18	70.19	69.15	69.97
4371	AMEX	XLV	Fri, May 6, 2016	69.34	69.54	68.61	69.18
4370	AMEX	XLV	Thu, May 5, 2016	69.31	69.69	69.16	69.59
4369	AMEX	XLV	Wed, May 4, 2016	69.53	69.65	69.11	69.30
4368	AMEX	XLV	Tue, May 3, 2016	69.94	70.40	69.70	69.98
4367	AMEX	XLV	Mon, May 2, 2016	69.92	70.22	69.63	70.19
4366	AMEX	XLV	Fri, Apr 29, 2016	70.26	70.40	69.37	69.79
4365	AMEX	XLV	Thu, Apr 28, 2016	70.83	71.59	70.51	70.90
4364	AMEX	XLV	Wed, Apr 27, 2016	71.37	71.54	70.94	71.24
4363	AMEX	XLV	Tue, Apr 26, 2016	71.73	71.73	71.11	71.32
4362	AMEX	XLV	Mon, Apr 25, 2016	71.60	71.82	71.36	71.59
4361	AMEX	XLV	Fri, Apr 22, 2016	71.76	72.12	71.44	71.87
4360	AMEX	XLV	Thu, Apr 21, 2016	71.34	71.88	71.25	71.72
4359	AMEX	XLV	Wed, Apr 20, 2016	70.94	71.64	70.88	71.30
4358	AMEX	XLV	Tue, Apr 19, 2016	70.79	71.30	70.53	70.92
4357	AMEX	XLV	Mon, Apr 18, 2016	69.82	70.75	69.71	70.67
4356	AMEX	XLV	Fri, Apr 15, 2016	70.24	70.24	69.55	70.02
4355	AMEX	XLV	Thu, Apr 14, 2016	70.01	70.30	69.81	70.07
4354	AMEX	XLV	Wed, Apr 13, 2016	69.70	70.07	69.33	70.03
4353	AMEX	XLV	Tue, Apr 12, 2016	68.81	69.53	68.80	69.38
4352	AMEX	XLV	Mon, Apr 11, 2016	69.32	69.52	68.67	68.82
4351	AMEX	XLV	Fri, Apr 8, 2016	69.97	70.00	68.94	69.35
4350	AMEX	XLV	Thu, Apr 7, 2016	69.81	70.28	69.18	69.54
4349	AMEX	XLV	Wed, Apr 6, 2016	68.49	70.34	68.49	70.31
4348	AMEX	XLV	Tue, Apr 5, 2016	69.37	69.37	69.37	68.47
4347	AMEX	XLV	Mon, Apr 4, 2016	68.71	69.62	68.70	69.37
4346	AMEX	XLV	Fri, Apr 1, 2016	67.50	68.80	67.37	68.55
4345	AMEX	XLV	Thu, Mar 31, 2016	67.89	68.29	67.75	67.78
4344	AMEX	XLV	Wed, Mar 30, 2016	68.32	68.50	67.87	67.99
4343	AMEX	XLV	Tue, Mar 29, 2016	67.08	68.04	66.85	67.98
4342	AMEX	XLV	Mon, Mar 28, 2016	67.57	67.64	67.10	67.20
4341	AMEX	XLV	Thu, Mar 24, 2016	67.12	67.64	66.87	67.39
4340	AMEX	XLV	Wed, Mar 23, 2016	67.85	67.97	67.36	67.42
4339	AMEX	XLV	Tue, Mar 22, 2016	67.01	68.11	67.01	67.90
4338	AMEX	XLV	Mon, Mar 21, 2016	66.90	67.37	66.79	67.23
4337	AMEX	XLV	Fri, Mar 18, 2016	66.18	67.08	66.06	66.84
4336	AMEX	XLV	Thu, Mar 17, 2016	67.02	67.03	65.66	66.06
4335	AMEX	XLV	Wed, Mar 16, 2016	67.11	67.47	66.55	67.08
4334	AMEX	XLV	Tue, Mar 15, 2016	67.85	67.99	67.04	67.24
4333	AMEX	XLV	Mon, Mar 14, 2016	68.34	68.57	68.13	68.30
4332	AMEX	XLV	Fri, Mar 11, 2016	67.71	68.60	67.66	68.59
4331	AMEX	XLV	Thu, Mar 10, 2016	67.24	67.24	67.24	67.28
4330	AMEX	XLV	Wed, Mar 9, 2016	67.12	67.12	67.12	67.24
4329	AMEX	XLV	Tue, Mar 8, 2016	67.55	67.77	67.03	67.12
4328	AMEX	XLV	Mon, Mar 7, 2016	66.97	68.18	66.96	67.95
4327	AMEX	XLV	Fri, Mar 4, 2016	67.57	67.57	67.57	67.41
4326	AMEX	XLV	Thu, Mar 3, 2016	67.76	67.76	67.76	67.57
4325	AMEX	XLV	Wed, Mar 2, 2016	67.49	67.78	67.35	67.76
4324	AMEX	XLV	Tue, Mar 1, 2016	66.60	67.67	66.16	67.65
4323	AMEX	XLV	Mon, Feb 29, 2016	67.30	67.30	66.84	66.23
4322	AMEX	XLV	Fri, Feb 26, 2016	67.42	67.88	67.42	67.30
4321	AMEX	XLV	Thu, Feb 25, 2016	66.89	67.46	66.56	67.42
4320	AMEX	XLV	Wed, Feb 24, 2016	65.99	66.68	65.29	66.59
4319	AMEX	XLV	Tue, Feb 23, 2016	66.69	67.04	66.30	66.37
4318	AMEX	XLV	Mon, Feb 22, 2016	66.47	66.88	66.36	66.87
4317	AMEX	XLV	Fri, Feb 19, 2016	65.68	66.12	65.52	65.93
4316	AMEX	XLV	Thu, Feb 18, 2016	66.49	66.76	65.84	66.00
4315	AMEX	XLV	Wed, Feb 17, 2016	66.09	66.49	65.59	66.41
4314	AMEX	XLV	Tue, Feb 16, 2016	65.06	65.61	64.84	65.58
4313	AMEX	XLV	Fri, Feb 12, 2016	63.87	64.40	63.33	64.37
4312	AMEX	XLV	Thu, Feb 11, 2016	63.40	64.03	63.04	63.52
4311	AMEX	XLV	Wed, Feb 10, 2016	64.41	65.56	64.36	64.56
4310	AMEX	XLV	Tue, Feb 9, 2016	62.75	64.63	62.68	63.99
4309	AMEX	XLV	Mon, Feb 8, 2016	63.68	63.95	62.76	63.52
4308	AMEX	XLV	Fri, Feb 5, 2016	65.32	65.50	64.07	64.40
4307	AMEX	XLV	Thu, Feb 4, 2016	65.84	66.42	65.09	65.68
4306	AMEX	XLV	Wed, Feb 3, 2016	65.80	66.11	64.57	66.04
4305	AMEX	XLV	Tue, Feb 2, 2016	66.10	66.28	65.41	65.61
4304	AMEX	XLV	Mon, Feb 1, 2016	66.02	66.91	65.67	66.57
4303	AMEX	XLV	Fri, Jan 29, 2016	65.26	66.50	65.07	66.47
4302	AMEX	XLV	Thu, Jan 28, 2016	67.28	67.32	65.05	65.40
4301	AMEX	XLV	Wed, Jan 27, 2016	67.61	68.32	66.49	66.96
4300	AMEX	XLV	Tue, Jan 26, 2016	67.26	67.86	66.74	67.73
4299	AMEX	XLV	Mon, Jan 25, 2016	67.65	68.10	67.13	67.22
4298	AMEX	XLV	Fri, Jan 22, 2016	67.73	68.03	67.41	67.85
4297	AMEX	XLV	Thu, Jan 21, 2016	67.16	67.50	66.16	66.79
4296	AMEX	XLV	Wed, Jan 20, 2016	65.68	67.64	64.86	66.99
4295	AMEX	XLV	Tue, Jan 19, 2016	67.60	67.85	66.13	66.86
4294	AMEX	XLV	Fri, Jan 15, 2016	66.10	67.18	65.92	66.87
4293	AMEX	XLV	Thu, Jan 14, 2016	66.22	68.26	65.81	67.82
4292	AMEX	XLV	Wed, Jan 13, 2016	68.20	68.52	65.98	66.05
4291	AMEX	XLV	Tue, Jan 12, 2016	67.75	68.46	66.96	68.07
4290	AMEX	XLV	Mon, Jan 11, 2016	68.32	68.35	66.26	67.21
4289	AMEX	XLV	Fri, Jan 8, 2016	69.47	69.65	67.90	68.02
4288	AMEX	XLV	Thu, Jan 7, 2016	69.13	70.01	68.87	69.06
4287	AMEX	XLV	Wed, Jan 6, 2016	70.06	70.98	70.00	70.49
4286	AMEX	XLV	Tue, Jan 5, 2016	70.93	71.38	70.76	71.07
4285	AMEX	XLV	Mon, Jan 4, 2016	70.77	71.00	70.01	70.73
4284	AMEX	XLV	Thu, Dec 31, 2015	72.42	72.75	72.03	72.03
4283	AMEX	XLV	Wed, Dec 30, 2015	72.91	73.10	72.61	72.68
4282	AMEX	XLV	Tue, Dec 29, 2015	72.59	73.16	72.44	72.99
4281	AMEX	XLV	Mon, Dec 28, 2015	72.24	72.30	71.91	72.11
4280	AMEX	XLV	Thu, Dec 24, 2015	72.14	72.68	72.11	72.45
4279	AMEX	XLV	Wed, Dec 23, 2015	72.06	72.54	71.99	72.38
4278	AMEX	XLV	Tue, Dec 22, 2015	71.38	71.71	70.97	71.61
4277	AMEX	XLV	Mon, Dec 21, 2015	70.91	71.13	70.55	71.13
4276	AMEX	XLV	Fri, Dec 18, 2015	71.34	71.43	70.48	70.49
4275	AMEX	XLV	Thu, Dec 17, 2015	72.81	72.81	71.77	71.83
4274	AMEX	XLV	Wed, Dec 16, 2015	72.28	72.72	71.27	72.61
4273	AMEX	XLV	Tue, Dec 15, 2015	71.53	72.02	71.30	71.68
4272	AMEX	XLV	Mon, Dec 14, 2015	70.57	70.85	69.67	70.76
4271	AMEX	XLV	Fri, Dec 11, 2015	70.59	70.88	70.21	70.30
4270	AMEX	XLV	Thu, Dec 10, 2015	70.82	71.84	70.75	71.35
4269	AMEX	XLV	Wed, Dec 9, 2015	71.21	71.90	70.54	70.82
4268	AMEX	XLV	Tue, Dec 8, 2015	70.84	71.74	70.84	71.54
4267	AMEX	XLV	Mon, Dec 7, 2015	71.63	72.00	71.01	71.38
4266	AMEX	XLV	Fri, Dec 4, 2015	70.44	71.89	70.27	71.78
4265	AMEX	XLV	Thu, Dec 3, 2015	71.76	71.85	69.82	70.13
4264	AMEX	XLV	Wed, Dec 2, 2015	72.39	72.61	71.59	71.70
4263	AMEX	XLV	Tue, Dec 1, 2015	71.48	72.37	71.32	72.31
4262	AMEX	XLV	Mon, Nov 30, 2015	72.20	72.21	71.11	71.11
4261	AMEX	XLV	Fri, Nov 27, 2015	72.14	72.22	71.90	72.09
4260	AMEX	XLV	Wed, Nov 25, 2015	71.75	72.05	71.60	71.95
4259	AMEX	XLV	Tue, Nov 24, 2015	70.90	71.63	70.86	71.56
4258	AMEX	XLV	Mon, Nov 23, 2015	71.38	71.78	71.13	71.34
4257	AMEX	XLV	Fri, Nov 20, 2015	71.28	71.87	71.28	71.52
4256	AMEX	XLV	Thu, Nov 19, 2015	71.66	71.75	70.85	70.91
4255	AMEX	XLV	Wed, Nov 18, 2015	70.78	72.20	70.78	72.12
4254	AMEX	XLV	Tue, Nov 17, 2015	70.58	71.21	70.22	70.74
4253	AMEX	XLV	Mon, Nov 16, 2015	69.42	70.44	69.41	70.44
4252	AMEX	XLV	Fri, Nov 13, 2015	69.60	70.28	69.48	69.57
4251	AMEX	XLV	Thu, Nov 12, 2015	70.78	70.89	69.74	69.74
4250	AMEX	XLV	Wed, Nov 11, 2015	71.95	71.95	70.96	70.97
4249	AMEX	XLV	Tue, Nov 10, 2015	71.22	71.84	71.08	71.68
4248	AMEX	XLV	Mon, Nov 9, 2015	71.62	71.62	70.79	71.20
4247	AMEX	XLV	Fri, Nov 6, 2015	71.61	71.82	70.92	71.75
4246	AMEX	XLV	Thu, Nov 5, 2015	72.33	72.35	71.37	72.05
4245	AMEX	XLV	Wed, Nov 4, 2015	72.86	72.88	71.84	72.28
4244	AMEX	XLV	Tue, Nov 3, 2015	72.67	72.83	72.09	72.60
4243	AMEX	XLV	Mon, Nov 2, 2015	71.75	72.91	71.34	72.86
4242	AMEX	XLV	Fri, Oct 30, 2015	72.01	72.21	71.34	71.34
4241	AMEX	XLV	Thu, Oct 29, 2015	71.88	73.00	71.49	71.79
4240	AMEX	XLV	Wed, Oct 28, 2015	70.77	71.51	70.14	71.47
4239	AMEX	XLV	Tue, Oct 27, 2015	69.79	70.88	69.78	70.88
4238	AMEX	XLV	Mon, Oct 26, 2015	69.16	70.07	68.93	69.60
4237	AMEX	XLV	Fri, Oct 23, 2015	68.58	69.69	68.30	69.33
4236	AMEX	XLV	Thu, Oct 22, 2015	68.39	68.50	67.03	67.88
4235	AMEX	XLV	Wed, Oct 21, 2015	69.30	69.57	67.16	68.29
4234	AMEX	XLV	Tue, Oct 20, 2015	69.79	70.01	68.62	68.91
4233	AMEX	XLV	Mon, Oct 19, 2015	69.53	70.20	69.15	70.01
4232	AMEX	XLV	Fri, Oct 16, 2015	69.33	69.86	69.16	69.76
4231	AMEX	XLV	Thu, Oct 15, 2015	67.26	69.14	67.19	69.14
4230	AMEX	XLV	Wed, Oct 14, 2015	68.12	68.68	67.45	67.63
4229	AMEX	XLV	Tue, Oct 13, 2015	68.31	69.19	67.69	67.76
4228	AMEX	XLV	Mon, Oct 12, 2015	68.14	68.84	68.05	68.62
4227	AMEX	XLV	Fri, Oct 9, 2015	68.24	68.73	67.94	68.44
4226	AMEX	XLV	Thu, Oct 8, 2015	67.54	68.35	66.87	68.13
4225	AMEX	XLV	Wed, Oct 7, 2015	67.35	68.26	66.53	67.93
4224	AMEX	XLV	Tue, Oct 6, 2015	68.25	68.45	65.91	66.86
4223	AMEX	XLV	Mon, Oct 5, 2015	68.88	69.02	67.80	68.47
4222	AMEX	XLV	Fri, Oct 2, 2015	66.03	68.30	65.72	68.29
4221	AMEX	XLV	Thu, Oct 1, 2015	66.39	66.95	65.75	66.90
4220	AMEX	XLV	Wed, Sep 30, 2015	65.84	66.42	65.38	66.23
4219	AMEX	XLV	Tue, Sep 29, 2015	64.46	65.98	64.08	64.88
4218	AMEX	XLV	Mon, Sep 28, 2015	66.46	66.60	63.73	64.29
4217	AMEX	XLV	Fri, Sep 25, 2015	69.31	69.52	66.35	66.88
4216	AMEX	XLV	Thu, Sep 24, 2015	68.90	69.17	67.99	68.76
4215	AMEX	XLV	Wed, Sep 23, 2015	69.60	70.12	69.11	69.47
4214	AMEX	XLV	Tue, Sep 22, 2015	69.01	69.66	68.76	69.54
4213	AMEX	XLV	Mon, Sep 21, 2015	71.40	71.57	69.50	69.97
4212	AMEX	XLV	Fri, Sep 18, 2015	71.02	71.67	70.81	70.91
4211	AMEX	XLV	Thu, Sep 17, 2015	71.55	73.26	71.55	72.27
4210	AMEX	XLV	Wed, Sep 16, 2015	71.45	71.75	70.91	71.62
4209	AMEX	XLV	Tue, Sep 15, 2015	70.76	71.59	70.50	71.42
4208	AMEX	XLV	Mon, Sep 14, 2015	70.65	70.78	70.09	70.41
4207	AMEX	XLV	Fri, Sep 11, 2015	69.89	70.66	69.69	70.63
4206	AMEX	XLV	Thu, Sep 10, 2015	69.54	70.71	69.32	70.18
4205	AMEX	XLV	Wed, Sep 9, 2015	71.42	71.47	69.33	69.51
4204	AMEX	XLV	Tue, Sep 8, 2015	69.94	70.70	69.52	70.60
4203	AMEX	XLV	Fri, Sep 4, 2015	68.49	69.27	68.18	68.68
4202	AMEX	XLV	Thu, Sep 3, 2015	70.45	70.84	69.39	69.55
4201	AMEX	XLV	Wed, Sep 2, 2015	69.78	70.05	68.91	70.05
4200	AMEX	XLV	Tue, Sep 1, 2015	68.64	69.76	68.32	68.64
4199	AMEX	XLV	Mon, Aug 31, 2015	71.48	72.10	70.31	70.49
4198	AMEX	XLV	Fri, Aug 28, 2015	71.85	72.24	71.23	71.80
4197	AMEX	XLV	Thu, Aug 27, 2015	71.75	72.31	70.69	72.21
4196	AMEX	XLV	Wed, Aug 26, 2015	69.84	70.90	68.17	70.83
4195	AMEX	XLV	Tue, Aug 25, 2015	70.80	71.34	67.86	67.96
4194	AMEX	XLV	Mon, Aug 24, 2015	67.39	71.07	56.63	68.65
4193	AMEX	XLV	Fri, Aug 21, 2015	73.22	73.85	71.69	71.70
4192	AMEX	XLV	Thu, Aug 20, 2015	75.16	75.45	73.96	73.96
4191	AMEX	XLV	Wed, Aug 19, 2015	75.62	76.24	75.18	75.72
4190	AMEX	XLV	Tue, Aug 18, 2015	76.06	76.44	75.91	76.03
4189	AMEX	XLV	Mon, Aug 17, 2015	75.13	76.16	74.83	76.14
4188	AMEX	XLV	Fri, Aug 14, 2015	74.96	75.42	74.80	75.38
4187	AMEX	XLV	Thu, Aug 13, 2015	75.40	75.68	74.99	75.17
4186	AMEX	XLV	Wed, Aug 12, 2015	74.72	75.42	73.90	75.34
4185	AMEX	XLV	Tue, Aug 11, 2015	75.41	75.69	74.91	75.29
4184	AMEX	XLV	Mon, Aug 10, 2015	75.57	76.26	75.57	75.93
4183	AMEX	XLV	Fri, Aug 7, 2015	75.43	75.57	74.53	75.32
4182	AMEX	XLV	Thu, Aug 6, 2015	77.20	77.27	75.38	75.45
4181	AMEX	XLV	Wed, Aug 5, 2015	76.96	77.26	76.83	77.13
4180	AMEX	XLV	Tue, Aug 4, 2015	76.91	76.95	76.25	76.49
4179	AMEX	XLV	Mon, Aug 3, 2015	76.67	76.90	76.01	76.53
4178	AMEX	XLV	Fri, Jul 31, 2015	76.44	76.93	76.39	76.59
4177	AMEX	XLV	Thu, Jul 30, 2015	76.19	76.33	75.56	76.15
4176	AMEX	XLV	Wed, Jul 29, 2015	76.46	76.61	75.94	76.26
4175	AMEX	XLV	Tue, Jul 28, 2015	75.20	76.15	74.82	76.13
4174	AMEX	XLV	Mon, Jul 27, 2015	74.67	74.93	74.39	74.78
4173	AMEX	XLV	Fri, Jul 24, 2015	76.00	76.05	74.71	74.85
4172	AMEX	XLV	Thu, Jul 23, 2015	77.19	77.35	76.63	76.77
4171	AMEX	XLV	Wed, Jul 22, 2015	76.67	77.12	76.55	77.05
4170	AMEX	XLV	Tue, Jul 21, 2015	77.19	77.39	76.53	76.88
4169	AMEX	XLV	Mon, Jul 20, 2015	77.07	77.40	76.99	77.22
4168	AMEX	XLV	Fri, Jul 17, 2015	77.05	77.07	76.66	76.97
4167	AMEX	XLV	Thu, Jul 16, 2015	77.06	77.25	76.84	77.14
4166	AMEX	XLV	Wed, Jul 15, 2015	76.92	77.26	76.56	76.78
4165	AMEX	XLV	Tue, Jul 14, 2015	75.96	76.78	75.79	76.68
4164	AMEX	XLV	Mon, Jul 13, 2015	75.82	76.08	75.61	75.92
4163	AMEX	XLV	Fri, Jul 10, 2015	75.21	75.37	74.78	75.28
4162	AMEX	XLV	Thu, Jul 9, 2015	74.68	74.87	74.24	74.28
4161	AMEX	XLV	Wed, Jul 8, 2015	74.57	74.80	73.86	73.88
4160	AMEX	XLV	Tue, Jul 7, 2015	74.91	75.17	73.89	75.17
4159	AMEX	XLV	Mon, Jul 6, 2015	74.14	75.28	74.14	74.81
4158	AMEX	XLV	Thu, Jul 2, 2015	75.36	75.41	74.70	74.84
4157	AMEX	XLV	Wed, Jul 1, 2015	75.16	75.26	74.75	75.19
4156	AMEX	XLV	Tue, Jun 30, 2015	74.93	74.95	74.15	74.39
4155	AMEX	XLV	Mon, Jun 29, 2015	75.33	75.72	74.09	74.13
4154	AMEX	XLV	Fri, Jun 26, 2015	76.21	76.50	75.72	75.99
4153	AMEX	XLV	Thu, Jun 25, 2015	75.91	76.46	75.71	76.10
4152	AMEX	XLV	Wed, Jun 24, 2015	76.35	76.42	75.68	75.68
4151	AMEX	XLV	Tue, Jun 23, 2015	76.41	76.65	76.18	76.45
4150	AMEX	XLV	Mon, Jun 22, 2015	76.27	76.66	76.21	76.30
4149	AMEX	XLV	Fri, Jun 19, 2015	75.84	76.01	75.66	75.71
4148	AMEX	XLV	Thu, Jun 18, 2015	75.11	76.28	75.08	76.03
4147	AMEX	XLV	Wed, Jun 17, 2015	74.99	75.16	74.50	74.97
4146	AMEX	XLV	Tue, Jun 16, 2015	74.49	74.94	74.33	74.90
4145	AMEX	XLV	Mon, Jun 15, 2015	73.97	74.68	73.59	74.53
4144	AMEX	XLV	Fri, Jun 12, 2015	75.00	75.11	74.34	74.44
4143	AMEX	XLV	Thu, Jun 11, 2015	75.44	75.49	74.97	75.37
4142	AMEX	XLV	Wed, Jun 10, 2015	74.12	74.95	73.98	74.86
4141	AMEX	XLV	Tue, Jun 9, 2015	74.21	74.21	73.66	73.95
4140	AMEX	XLV	Mon, Jun 8, 2015	74.36	74.52	73.97	73.97
4139	AMEX	XLV	Fri, Jun 5, 2015	74.27	74.39	73.74	74.34
4138	AMEX	XLV	Thu, Jun 4, 2015	74.61	74.91	74.11	74.37
4137	AMEX	XLV	Wed, Jun 3, 2015	75.00	75.07	74.68	74.89
4136	AMEX	XLV	Tue, Jun 2, 2015	75.00	75.09	74.46	74.75
4135	AMEX	XLV	Mon, Jun 1, 2015	75.37	75.53	74.74	75.24
4134	AMEX	XLV	Fri, May 29, 2015	75.01	75.62	74.71	74.94
4133	AMEX	XLV	Thu, May 28, 2015	75.07	75.34	74.77	75.13
4132	AMEX	XLV	Wed, May 27, 2015	74.48	75.16	74.28	75.08
4131	AMEX	XLV	Tue, May 26, 2015	74.75	74.83	74.07	74.22
4130	AMEX	XLV	Fri, May 22, 2015	75.03	75.34	74.92	74.98
4129	AMEX	XLV	Thu, May 21, 2015	75.13	75.24	74.88	75.16
4128	AMEX	XLV	Wed, May 20, 2015	75.18	75.47	74.85	75.15
4127	AMEX	XLV	Tue, May 19, 2015	74.80	75.24	74.61	75.05
4126	AMEX	XLV	Mon, May 18, 2015	74.21	74.79	74.17	74.70
4125	AMEX	XLV	Fri, May 15, 2015	74.24	74.35	74.03	74.26
4124	AMEX	XLV	Thu, May 14, 2015	73.49	74.14	73.19	74.11
4123	AMEX	XLV	Wed, May 13, 2015	73.26	73.64	72.97	73.10
4122	AMEX	XLV	Tue, May 12, 2015	72.96	73.32	72.68	73.02
4121	AMEX	XLV	Mon, May 11, 2015	73.71	73.84	73.42	73.49
4120	AMEX	XLV	Fri, May 8, 2015	73.02	73.65	72.96	73.45
4119	AMEX	XLV	Thu, May 7, 2015	71.84	72.53	71.73	72.28
4118	AMEX	XLV	Wed, May 6, 2015	72.41	72.45	71.42	71.94
4117	AMEX	XLV	Tue, May 5, 2015	72.99	73.00	72.15	72.22
4116	AMEX	XLV	Mon, May 4, 2015	72.96	73.43	72.79	73.14
4115	AMEX	XLV	Fri, May 1, 2015	72.20	72.72	72.19	72.68
4114	AMEX	XLV	Thu, Apr 30, 2015	72.42	72.78	71.33	71.71
4113	AMEX	XLV	Wed, Apr 29, 2015	72.89	73.41	72.25	72.73
4112	AMEX	XLV	Tue, Apr 28, 2015	73.25	73.53	72.20	73.40
4111	AMEX	XLV	Mon, Apr 27, 2015	74.57	74.64	72.95	73.04
4110	AMEX	XLV	Fri, Apr 24, 2015	74.48	74.73	74.07	74.39
4109	AMEX	XLV	Thu, Apr 23, 2015	74.24	74.82	73.89	74.63
4108	AMEX	XLV	Wed, Apr 22, 2015	74.40	74.51	73.97	74.35
4107	AMEX	XLV	Tue, Apr 21, 2015	74.11	74.45	74.08	74.23
4106	AMEX	XLV	Mon, Apr 20, 2015	73.66	73.94	73.55	73.74
4105	AMEX	XLV	Fri, Apr 17, 2015	73.46	73.65	72.82	73.29
4104	AMEX	XLV	Thu, Apr 16, 2015	74.05	74.23	73.82	73.93
4103	AMEX	XLV	Wed, Apr 15, 2015	74.19	74.33	73.83	73.97
4102	AMEX	XLV	Tue, Apr 14, 2015	73.74	73.86	73.18	73.78
4101	AMEX	XLV	Mon, Apr 13, 2015	74.11	74.44	73.63	73.66
4100	AMEX	XLV	Fri, Apr 10, 2015	73.50	74.16	73.21	74.06
4099	AMEX	XLV	Thu, Apr 9, 2015	72.90	73.55	72.80	73.43
4098	AMEX	XLV	Wed, Apr 8, 2015	72.43	73.20	72.34	72.88
4097	AMEX	XLV	Tue, Apr 7, 2015	72.28	72.81	72.21	72.27
4096	AMEX	XLV	Mon, Apr 6, 2015	71.59	72.49	71.50	72.10
4095	AMEX	XLV	Thu, Apr 2, 2015	71.84	72.32	71.64	71.99
4094	AMEX	XLV	Wed, Apr 1, 2015	72.53	72.81	71.31	71.77
4093	AMEX	XLV	Tue, Mar 31, 2015	73.49	74.17	72.50	72.50
4092	AMEX	XLV	Mon, Mar 30, 2015	73.63	73.89	73.54	73.78
4091	AMEX	XLV	Fri, Mar 27, 2015	72.72	73.32	72.60	73.04
4090	AMEX	XLV	Thu, Mar 26, 2015	72.28	73.12	71.92	72.52
4089	AMEX	XLV	Wed, Mar 25, 2015	74.25	74.62	72.67	72.69
4088	AMEX	XLV	Tue, Mar 24, 2015	74.78	74.98	74.03	74.04
4087	AMEX	XLV	Mon, Mar 23, 2015	74.67	75.09	74.40	74.69
4086	AMEX	XLV	Fri, Mar 20, 2015	75.40	76.01	74.48	74.90
4085	AMEX	XLV	Thu, Mar 19, 2015	74.14	74.67	74.01	74.57
4084	AMEX	XLV	Wed, Mar 18, 2015	73.03	74.45	72.75	74.14
4083	AMEX	XLV	Tue, Mar 17, 2015	73.14	73.34	72.74	73.19
4082	AMEX	XLV	Mon, Mar 16, 2015	72.43	73.41	72.17	73.40
4081	AMEX	XLV	Fri, Mar 13, 2015	71.85	72.28	71.33	71.81
4080	AMEX	XLV	Thu, Mar 12, 2015	71.34	71.95	71.27	71.95
4079	AMEX	XLV	Wed, Mar 11, 2015	71.43	71.51	70.96	71.01
4078	AMEX	XLV	Tue, Mar 10, 2015	71.22	71.54	71.00	71.05
4077	AMEX	XLV	Mon, Mar 9, 2015	71.63	71.92	71.22	71.85
4076	AMEX	XLV	Fri, Mar 6, 2015	72.50	72.66	71.32	71.41
4075	AMEX	XLV	Thu, Mar 5, 2015	72.67	73.17	72.58	72.84
4074	AMEX	XLV	Wed, Mar 4, 2015	72.02	72.68	71.60	72.58
4073	AMEX	XLV	Tue, Mar 3, 2015	72.85	72.86	71.87	72.23
4072	AMEX	XLV	Mon, Mar 2, 2015	72.47	72.91	72.34	72.89
4071	AMEX	XLV	Fri, Feb 27, 2015	72.56	72.65	72.20	72.24
4070	AMEX	XLV	Thu, Feb 26, 2015	72.39	72.62	72.05	72.59
4069	AMEX	XLV	Wed, Feb 25, 2015	72.36	72.61	72.10	72.39
4068	AMEX	XLV	Tue, Feb 24, 2015	72.61	72.65	72.15	72.42
4067	AMEX	XLV	Mon, Feb 23, 2015	72.29	72.74	72.16	72.51
4066	AMEX	XLV	Fri, Feb 20, 2015	71.33	72.21	71.20	72.18
4065	AMEX	XLV	Thu, Feb 19, 2015	71.23	71.55	71.11	71.43
4064	AMEX	XLV	Wed, Feb 18, 2015	71.22	71.35	70.87	71.31
4063	AMEX	XLV	Tue, Feb 17, 2015	70.79	71.26	70.72	71.23
4062	AMEX	XLV	Fri, Feb 13, 2015	70.49	70.78	70.17	70.72
4061	AMEX	XLV	Thu, Feb 12, 2015	70.52	70.64	69.85	70.44
4060	AMEX	XLV	Wed, Feb 11, 2015	70.18	70.57	69.79	70.19
4059	AMEX	XLV	Tue, Feb 10, 2015	69.52	70.19	69.36	70.12
4058	AMEX	XLV	Mon, Feb 9, 2015	69.46	69.66	68.80	68.96
4057	AMEX	XLV	Fri, Feb 6, 2015	70.42	70.71	69.59	69.78
4056	AMEX	XLV	Thu, Feb 5, 2015	69.69	70.48	69.69	70.42
4055	AMEX	XLV	Wed, Feb 4, 2015	69.29	69.63	68.87	69.25
4054	AMEX	XLV	Tue, Feb 3, 2015	70.00	70.16	69.07	70.13
4053	AMEX	XLV	Mon, Feb 2, 2015	69.40	69.69	68.44	69.66
4052	AMEX	XLV	Fri, Jan 30, 2015	70.07	70.53	69.17	69.27
4051	AMEX	XLV	Thu, Jan 29, 2015	69.78	70.43	69.22	70.37
4050	AMEX	XLV	Wed, Jan 28, 2015	70.93	71.19	69.67	69.78
4049	AMEX	XLV	Tue, Jan 27, 2015	70.67	71.30	70.50	70.80
4048	AMEX	XLV	Mon, Jan 26, 2015	71.01	71.35	70.58	71.31
4047	AMEX	XLV	Fri, Jan 23, 2015	71.25	71.32	70.91	70.94
4046	AMEX	XLV	Thu, Jan 22, 2015	70.82	71.36	69.84	71.35
4045	AMEX	XLV	Wed, Jan 21, 2015	70.30	70.78	69.95	70.51
4044	AMEX	XLV	Tue, Jan 20, 2015	70.48	70.66	69.55	70.37
4043	AMEX	XLV	Fri, Jan 16, 2015	68.96	70.50	68.94	70.37
4042	AMEX	XLV	Thu, Jan 15, 2015	70.08	70.21	69.03	69.07
4041	AMEX	XLV	Wed, Jan 14, 2015	69.26	70.00	69.07	69.82
4040	AMEX	XLV	Tue, Jan 13, 2015	70.90	71.29	69.34	69.93
4039	AMEX	XLV	Mon, Jan 12, 2015	70.75	71.00	70.05	70.24
4038	AMEX	XLV	Fri, Jan 9, 2015	70.90	70.98	69.97	70.21
4037	AMEX	XLV	Thu, Jan 8, 2015	70.34	70.92	70.22	70.84
4036	AMEX	XLV	Wed, Jan 7, 2015	68.51	69.67	68.36	69.65
4035	AMEX	XLV	Tue, Jan 6, 2015	68.51	69.09	67.63	68.05
4034	AMEX	XLV	Mon, Jan 5, 2015	68.32	68.88	68.15	68.28
4033	AMEX	XLV	Fri, Jan 2, 2015	68.71	69.35	68.35	68.63
4032	AMEX	XLV	Wed, Dec 31, 2014	69.27	69.66	68.37	68.38
4031	AMEX	XLV	Tue, Dec 30, 2014	69.26	69.42	68.99	69.07
4030	AMEX	XLV	Mon, Dec 29, 2014	69.06	69.47	68.98	69.37
4029	AMEX	XLV	Fri, Dec 26, 2014	68.91	69.32	68.87	69.13
4028	AMEX	XLV	Wed, Dec 24, 2014	68.19	69.03	68.13	68.64
4027	AMEX	XLV	Tue, Dec 23, 2014	69.90	69.95	67.78	68.14
4026	AMEX	XLV	Mon, Dec 22, 2014	70.00	70.12	69.39	69.74
4025	AMEX	XLV	Fri, Dec 19, 2014	70.50	70.93	70.02	70.41
4024	AMEX	XLV	Thu, Dec 18, 2014	69.43	70.51	69.28	70.50
4023	AMEX	XLV	Wed, Dec 17, 2014	67.44	68.79	67.31	68.62
4022	AMEX	XLV	Tue, Dec 16, 2014	67.86	69.02	67.32	67.36
4021	AMEX	XLV	Mon, Dec 15, 2014	69.19	69.21	67.91	68.15
4020	AMEX	XLV	Fri, Dec 12, 2014	69.46	69.86	68.72	68.78
4019	AMEX	XLV	Thu, Dec 11, 2014	69.91	70.67	69.69	69.85
4018	AMEX	XLV	Wed, Dec 10, 2014	70.69	70.73	69.60	69.65
4017	AMEX	XLV	Tue, Dec 9, 2014	70.22	70.81	69.81	70.74
4016	AMEX	XLV	Mon, Dec 8, 2014	70.70	71.43	70.70	71.04
4015	AMEX	XLV	Fri, Dec 5, 2014	70.28	70.85	70.21	70.79
4014	AMEX	XLV	Thu, Dec 4, 2014	70.20	70.61	69.96	70.23
4013	AMEX	XLV	Wed, Dec 3, 2014	70.37	70.43	70.05	70.32
4012	AMEX	XLV	Tue, Dec 2, 2014	69.69	70.31	69.69	70.21
4011	AMEX	XLV	Mon, Dec 1, 2014	69.36	69.94	69.27	69.44
4010	AMEX	XLV	Fri, Nov 28, 2014	69.25	69.99	69.25	69.61
4009	AMEX	XLV	Wed, Nov 26, 2014	68.99	69.21	68.72	69.18
4008	AMEX	XLV	Tue, Nov 25, 2014	68.81	68.97	68.49	68.76
4007	AMEX	XLV	Mon, Nov 24, 2014	68.59	68.68	68.45	68.67
4006	AMEX	XLV	Fri, Nov 21, 2014	68.68	68.82	68.13	68.32
4005	AMEX	XLV	Thu, Nov 20, 2014	67.99	68.27	67.78	68.00
4004	AMEX	XLV	Wed, Nov 19, 2014	68.59	68.63	68.11	68.29
4003	AMEX	XLV	Tue, Nov 18, 2014	67.63	68.72	67.57	68.67
4002	AMEX	XLV	Mon, Nov 17, 2014	67.11	67.76	67.11	67.58
4001	AMEX	XLV	Fri, Nov 14, 2014	67.79	67.79	66.98	67.25
4000	AMEX	XLV	Thu, Nov 13, 2014	67.96	68.18	67.87	68.11
3999	AMEX	XLV	Wed, Nov 12, 2014	67.70	67.97	67.59	67.86
3998	AMEX	XLV	Tue, Nov 11, 2014	67.86	68.21	67.69	67.96
3997	AMEX	XLV	Mon, Nov 10, 2014	67.18	67.74	66.92	67.71
3996	AMEX	XLV	Fri, Nov 7, 2014	67.70	67.76	66.82	67.03
3995	AMEX	XLV	Thu, Nov 6, 2014	67.38	67.85	67.38	67.70
3994	AMEX	XLV	Wed, Nov 5, 2014	67.97	67.99	67.13	67.29
3993	AMEX	XLV	Tue, Nov 4, 2014	67.33	67.54	66.95	67.36
3992	AMEX	XLV	Mon, Nov 3, 2014	67.37	67.46	66.87	67.35
3991	AMEX	XLV	Fri, Oct 31, 2014	67.86	67.99	67.05	67.27
3990	AMEX	XLV	Thu, Oct 30, 2014	65.69	67.04	65.63	67.00
3989	AMEX	XLV	Wed, Oct 29, 2014	65.74	65.98	65.35	65.79
3988	AMEX	XLV	Tue, Oct 28, 2014	65.80	65.80	65.18	65.76
3987	AMEX	XLV	Mon, Oct 27, 2014	65.22	65.35	64.99	65.28
3986	AMEX	XLV	Fri, Oct 24, 2014	64.49	65.24	64.35	65.21
3985	AMEX	XLV	Thu, Oct 23, 2014	63.73	64.66	63.73	64.31
3984	AMEX	XLV	Wed, Oct 22, 2014	63.57	63.73	63.05	63.23
3983	AMEX	XLV	Tue, Oct 21, 2014	62.43	63.59	62.37	63.55
3982	AMEX	XLV	Mon, Oct 20, 2014	60.97	61.96	60.97	61.91
3981	AMEX	XLV	Fri, Oct 17, 2014	60.79	61.56	60.65	61.17
3980	AMEX	XLV	Thu, Oct 16, 2014	59.70	60.92	59.45	60.21
3979	AMEX	XLV	Wed, Oct 15, 2014	60.33	60.79	59.21	60.52
3978	AMEX	XLV	Tue, Oct 14, 2014	61.85	62.06	60.60	61.02
3977	AMEX	XLV	Mon, Oct 13, 2014	63.00	63.03	61.41	61.48
3976	AMEX	XLV	Fri, Oct 10, 2014	63.29	64.06	62.97	62.97
3975	AMEX	XLV	Thu, Oct 9, 2014	64.60	64.67	63.32	63.36
3974	AMEX	XLV	Wed, Oct 8, 2014	63.22	64.75	63.06	64.70
3973	AMEX	XLV	Tue, Oct 7, 2014	63.98	64.01	63.09	63.09
3972	AMEX	XLV	Mon, Oct 6, 2014	64.69	64.91	63.85	64.11
3971	AMEX	XLV	Fri, Oct 3, 2014	63.64	64.49	63.60	64.41
3970	AMEX	XLV	Thu, Oct 2, 2014	63.24	63.39	62.57	63.11
3969	AMEX	XLV	Wed, Oct 1, 2014	64.10	64.10	63.03	63.24
3968	AMEX	XLV	Tue, Sep 30, 2014	64.39	64.51	63.86	63.91
3967	AMEX	XLV	Mon, Sep 29, 2014	63.86	64.48	63.81	64.26
3966	AMEX	XLV	Fri, Sep 26, 2014	64.50	64.50	63.85	64.40
3965	AMEX	XLV	Thu, Sep 25, 2014	65.19	65.21	64.20	64.20
3964	AMEX	XLV	Wed, Sep 24, 2014	64.31	65.27	64.29	65.27
3963	AMEX	XLV	Tue, Sep 23, 2014	63.93	64.43	63.83	64.15
3962	AMEX	XLV	Mon, Sep 22, 2014	64.74	64.80	64.28	64.53
3961	AMEX	XLV	Fri, Sep 19, 2014	65.16	65.31	64.79	64.88
3960	AMEX	XLV	Thu, Sep 18, 2014	64.77	65.07	64.65	65.04
3959	AMEX	XLV	Wed, Sep 17, 2014	64.47	64.81	64.09	64.56
3958	AMEX	XLV	Tue, Sep 16, 2014	63.55	64.56	63.47	64.51
3957	AMEX	XLV	Mon, Sep 15, 2014	63.81	63.88	63.42	63.64
3956	AMEX	XLV	Fri, Sep 12, 2014	64.25	64.28	63.63	63.81
3955	AMEX	XLV	Thu, Sep 11, 2014	64.21	64.37	63.96	64.28
3954	AMEX	XLV	Wed, Sep 10, 2014	64.10	64.54	63.97	64.46
3953	AMEX	XLV	Tue, Sep 9, 2014	64.27	64.29	63.85	64.01
3952	AMEX	XLV	Mon, Sep 8, 2014	64.05	64.30	63.93	64.18
3951	AMEX	XLV	Fri, Sep 5, 2014	63.82	64.18	63.15	64.17
3950	AMEX	XLV	Thu, Sep 4, 2014	64.26	64.42	63.67	63.80
3949	AMEX	XLV	Wed, Sep 3, 2014	64.23	64.41	63.97	64.12
3948	AMEX	XLV	Tue, Sep 2, 2014	63.99	64.05	63.66	63.83
3947	AMEX	XLV	Fri, Aug 29, 2014	63.73	63.92	63.57	63.86
3946	AMEX	XLV	Thu, Aug 28, 2014	63.47	63.77	63.40	63.63
3945	AMEX	XLV	Wed, Aug 27, 2014	63.85	63.88	63.56	63.65
3944	AMEX	XLV	Tue, Aug 26, 2014	63.56	63.74	63.43	63.70
3943	AMEX	XLV	Mon, Aug 25, 2014	63.37	63.60	63.21	63.47
3942	AMEX	XLV	Fri, Aug 22, 2014	63.03	63.17	62.84	62.99
3941	AMEX	XLV	Thu, Aug 21, 2014	62.93	63.12	62.87	62.93
3940	AMEX	XLV	Wed, Aug 20, 2014	62.73	62.95	62.56	62.84
3939	AMEX	XLV	Tue, Aug 19, 2014	62.53	62.89	62.31	62.85
3938	AMEX	XLV	Mon, Aug 18, 2014	62.27	62.53	62.19	62.44
3937	AMEX	XLV	Fri, Aug 15, 2014	62.20	62.27	61.39	61.96
3936	AMEX	XLV	Thu, Aug 14, 2014	61.29	61.90	61.10	61.90
3935	AMEX	XLV	Wed, Aug 13, 2014	60.69	61.24	60.67	61.18
3934	AMEX	XLV	Tue, Aug 12, 2014	60.44	60.60	60.28	60.45
3933	AMEX	XLV	Mon, Aug 11, 2014	60.77	60.95	60.47	60.50
3932	AMEX	XLV	Fri, Aug 8, 2014	59.90	60.57	59.70	60.53
3931	AMEX	XLV	Thu, Aug 7, 2014	60.73	60.80	59.71	59.82
3930	AMEX	XLV	Wed, Aug 6, 2014	60.37	60.85	60.15	60.60
3929	AMEX	XLV	Tue, Aug 5, 2014	60.96	61.16	60.43	60.63
3928	AMEX	XLV	Mon, Aug 4, 2014	61.09	61.34	60.67	61.22
3927	AMEX	XLV	Fri, Aug 1, 2014	60.77	61.27	60.50	60.96
3926	AMEX	XLV	Thu, Jul 31, 2014	61.63	61.76	60.91	60.91
3925	AMEX	XLV	Wed, Jul 30, 2014	62.25	62.48	61.87	62.19
3924	AMEX	XLV	Tue, Jul 29, 2014	62.08	62.17	61.82	61.94
3923	AMEX	XLV	Mon, Jul 28, 2014	61.85	62.05	61.56	61.89
3922	AMEX	XLV	Fri, Jul 25, 2014	61.93	61.95	61.52	61.83
3921	AMEX	XLV	Thu, Jul 24, 2014	62.33	62.40	62.00	62.06
3920	AMEX	XLV	Wed, Jul 23, 2014	62.15	62.28	61.90	62.19
3919	AMEX	XLV	Tue, Jul 22, 2014	61.47	61.86	61.44	61.69
3918	AMEX	XLV	Mon, Jul 21, 2014	61.23	61.26	60.95	61.16
3917	AMEX	XLV	Fri, Jul 18, 2014	60.64	61.52	60.50	61.41
3916	AMEX	XLV	Thu, Jul 17, 2014	60.85	61.36	60.35	60.42
3915	AMEX	XLV	Wed, Jul 16, 2014	61.49	61.53	60.82	61.09
3914	AMEX	XLV	Tue, Jul 15, 2014	61.86	61.90	61.15	61.29
3913	AMEX	XLV	Mon, Jul 14, 2014	61.98	61.98	61.67	61.82
3912	AMEX	XLV	Fri, Jul 11, 2014	61.58	61.68	61.24	61.62
3911	AMEX	XLV	Thu, Jul 10, 2014	61.04	61.62	60.81	61.49
3910	AMEX	XLV	Wed, Jul 9, 2014	61.44	61.59	61.11	61.53
3909	AMEX	XLV	Tue, Jul 8, 2014	61.75	61.78	61.06	61.27
3908	AMEX	XLV	Mon, Jul 7, 2014	62.07	62.33	61.80	61.85
3907	AMEX	XLV	Thu, Jul 3, 2014	62.20	62.34	61.93	62.32
3906	AMEX	XLV	Wed, Jul 2, 2014	61.58	62.07	61.49	62.07
3905	AMEX	XLV	Tue, Jul 1, 2014	61.07	61.72	61.00	61.60
3904	AMEX	XLV	Mon, Jun 30, 2014	61.11	61.25	60.76	60.83
3903	AMEX	XLV	Fri, Jun 27, 2014	61.05	61.22	60.86	61.07
3902	AMEX	XLV	Thu, Jun 26, 2014	61.30	61.34	60.72	61.23
3901	AMEX	XLV	Wed, Jun 25, 2014	60.46	61.19	60.42	61.15
3900	AMEX	XLV	Tue, Jun 24, 2014	60.65	60.97	60.42	60.49
3899	AMEX	XLV	Mon, Jun 23, 2014	60.72	60.77	60.40	60.45
3898	AMEX	XLV	Fri, Jun 20, 2014	60.36	60.69	60.30	60.68
3897	AMEX	XLV	Thu, Jun 19, 2014	60.17	60.40	60.13	60.40
3896	AMEX	XLV	Wed, Jun 18, 2014	59.66	60.21	59.58	60.20
3895	AMEX	XLV	Tue, Jun 17, 2014	59.77	59.87	59.54	59.72
3894	AMEX	XLV	Mon, Jun 16, 2014	59.90	60.20	59.55	59.75
3893	AMEX	XLV	Fri, Jun 13, 2014	59.73	59.78	59.47	59.63
3892	AMEX	XLV	Thu, Jun 12, 2014	59.85	59.97	59.54	59.68
3891	AMEX	XLV	Wed, Jun 11, 2014	59.80	60.07	59.77	59.98
3890	AMEX	XLV	Tue, Jun 10, 2014	59.86	60.05	59.46	60.05
3889	AMEX	XLV	Mon, Jun 9, 2014	60.11	60.16	59.73	59.85
3888	AMEX	XLV	Fri, Jun 6, 2014	60.27	60.40	60.04	60.16
3887	AMEX	XLV	Thu, Jun 5, 2014	60.22	60.41	59.79	60.22
3886	AMEX	XLV	Wed, Jun 4, 2014	59.93	60.15	59.78	60.15
3885	AMEX	XLV	Tue, Jun 3, 2014	59.73	60.02	59.61	59.98
3884	AMEX	XLV	Mon, Jun 2, 2014	59.74	59.94	59.42	59.87
3883	AMEX	XLV	Fri, May 30, 2014	59.51	59.82	59.50	59.79
3882	AMEX	XLV	Thu, May 29, 2014	59.31	59.63	59.31	59.63
3881	AMEX	XLV	Wed, May 28, 2014	59.30	59.45	59.16	59.16
3880	AMEX	XLV	Tue, May 27, 2014	59.33	59.38	59.01	59.33
3879	AMEX	XLV	Fri, May 23, 2014	59.00	59.12	58.81	59.01
3878	AMEX	XLV	Thu, May 22, 2014	58.65	59.17	58.46	58.98
3877	AMEX	XLV	Wed, May 21, 2014	58.34	58.68	58.22	58.63
3876	AMEX	XLV	Tue, May 20, 2014	58.51	58.55	57.97	58.14
3875	AMEX	XLV	Mon, May 19, 2014	58.15	58.55	58.00	58.51
3874	AMEX	XLV	Fri, May 16, 2014	58.02	58.20	57.71	58.15
3873	AMEX	XLV	Thu, May 15, 2014	58.33	58.39	57.68	57.95
3872	AMEX	XLV	Wed, May 14, 2014	58.47	58.72	58.30	58.54
3871	AMEX	XLV	Tue, May 13, 2014	58.56	58.71	58.42	58.50
3870	AMEX	XLV	Mon, May 12, 2014	58.05	58.45	57.95	58.41
3869	AMEX	XLV	Fri, May 9, 2014	57.53	57.88	57.11	57.82
3868	AMEX	XLV	Thu, May 8, 2014	57.81	58.12	57.31	57.47
3867	AMEX	XLV	Wed, May 7, 2014	57.70	57.79	57.03	57.78
3866	AMEX	XLV	Tue, May 6, 2014	58.07	58.07	57.59	57.62
3865	AMEX	XLV	Mon, May 5, 2014	57.55	58.15	57.21	58.13
3864	AMEX	XLV	Fri, May 2, 2014	58.23	58.34	57.63	57.75
3863	AMEX	XLV	Thu, May 1, 2014	58.16	58.57	57.79	58.25
3862	AMEX	XLV	Wed, Apr 30, 2014	57.97	58.21	57.77	58.12
3861	AMEX	XLV	Tue, Apr 29, 2014	57.83	58.12	57.68	58.07
3860	AMEX	XLV	Mon, Apr 28, 2014	57.87	58.13	56.98	57.73
3859	AMEX	XLV	Fri, Apr 25, 2014	57.78	57.80	57.24	57.39
3858	AMEX	XLV	Thu, Apr 24, 2014	58.21	58.21	57.28	57.82
3857	AMEX	XLV	Wed, Apr 23, 2014	58.30	58.33	57.71	57.90
3856	AMEX	XLV	Tue, Apr 22, 2014	57.98	58.51	57.90	58.19
3855	AMEX	XLV	Mon, Apr 21, 2014	57.00	57.59	56.89	57.57
3854	AMEX	XLV	Thu, Apr 17, 2014	56.92	57.18	56.59	56.89
3853	AMEX	XLV	Wed, Apr 16, 2014	57.11	57.21	56.54	56.90
3852	AMEX	XLV	Tue, Apr 15, 2014	56.24	56.74	55.42	56.62
3851	AMEX	XLV	Mon, Apr 14, 2014	56.09	56.34	55.39	56.02
3850	AMEX	XLV	Fri, Apr 11, 2014	55.99	56.69	55.56	55.71
3849	AMEX	XLV	Thu, Apr 10, 2014	58.16	58.25	56.11	56.24
3848	AMEX	XLV	Wed, Apr 9, 2014	57.09	58.19	57.05	58.17
3847	AMEX	XLV	Tue, Apr 8, 2014	57.48	57.51	56.61	56.96
3846	AMEX	XLV	Mon, Apr 7, 2014	57.71	58.36	57.16	57.43
3845	AMEX	XLV	Fri, Apr 4, 2014	59.31	59.49	57.98	58.01
3844	AMEX	XLV	Thu, Apr 3, 2014	59.23	59.27	58.60	58.99
3843	AMEX	XLV	Wed, Apr 2, 2014	59.00	59.16	58.81	59.12
3842	AMEX	XLV	Tue, Apr 1, 2014	58.66	59.13	58.46	58.86
3841	AMEX	XLV	Mon, Mar 31, 2014	58.19	58.54	58.00	58.49
3840	AMEX	XLV	Fri, Mar 28, 2014	58.11	58.65	57.52	57.71
3839	AMEX	XLV	Thu, Mar 27, 2014	58.09	58.24	57.43	57.95
3838	AMEX	XLV	Wed, Mar 26, 2014	58.31	58.76	58.01	58.02
3837	AMEX	XLV	Tue, Mar 25, 2014	57.72	58.43	57.44	58.04
3836	AMEX	XLV	Mon, Mar 24, 2014	58.38	58.45	57.11	57.53
3835	AMEX	XLV	Fri, Mar 21, 2014	59.51	59.72	58.07	58.18
3834	AMEX	XLV	Thu, Mar 20, 2014	59.46	59.53	59.14	59.46
3833	AMEX	XLV	Wed, Mar 19, 2014	59.71	60.04	59.08	59.46
3832	AMEX	XLV	Tue, Mar 18, 2014	59.13	59.76	59.07	59.64
3831	AMEX	XLV	Mon, Mar 17, 2014	58.80	59.26	58.70	59.01
3830	AMEX	XLV	Fri, Mar 14, 2014	58.67	58.90	58.41	58.44
3829	AMEX	XLV	Thu, Mar 13, 2014	59.76	59.79	58.64	58.76
3828	AMEX	XLV	Wed, Mar 12, 2014	59.29	59.64	59.11	59.57
3827	AMEX	XLV	Tue, Mar 11, 2014	59.70	60.00	59.44	59.58
3826	AMEX	XLV	Mon, Mar 10, 2014	59.45	59.73	59.15	59.70
3825	AMEX	XLV	Fri, Mar 7, 2014	59.92	60.00	59.07	59.45
3824	AMEX	XLV	Thu, Mar 6, 2014	60.29	60.50	59.47	59.60
3823	AMEX	XLV	Wed, Mar 5, 2014	60.21	60.24	59.88	59.97
3822	AMEX	XLV	Tue, Mar 4, 2014	59.54	60.20	59.54	60.12
3821	AMEX	XLV	Mon, Mar 3, 2014	58.66	59.24	58.61	59.00
3820	AMEX	XLV	Fri, Feb 28, 2014	59.49	60.01	58.93	59.44
3819	AMEX	XLV	Thu, Feb 27, 2014	59.10	59.44	58.94	59.44
3818	AMEX	XLV	Wed, Feb 26, 2014	59.27	59.47	58.96	59.10
3817	AMEX	XLV	Tue, Feb 25, 2014	59.16	59.43	58.93	59.10
3816	AMEX	XLV	Mon, Feb 24, 2014	59.01	59.59	58.92	59.25
3815	AMEX	XLV	Fri, Feb 21, 2014	58.98	59.22	58.74	58.81
3814	AMEX	XLV	Thu, Feb 20, 2014	58.47	59.01	58.27	58.92
3813	AMEX	XLV	Wed, Feb 19, 2014	58.73	58.94	58.31	58.39
3812	AMEX	XLV	Tue, Feb 18, 2014	58.47	58.87	58.35	58.75
3811	AMEX	XLV	Fri, Feb 14, 2014	57.95	58.30	57.83	58.21
3810	AMEX	XLV	Thu, Feb 13, 2014	57.28	58.03	57.18	58.00
3809	AMEX	XLV	Wed, Feb 12, 2014	57.77	57.91	57.42	57.59
3808	AMEX	XLV	Tue, Feb 11, 2014	56.86	57.64	56.73	57.59
3807	AMEX	XLV	Mon, Feb 10, 2014	56.46	56.84	56.24	56.82
3806	AMEX	XLV	Fri, Feb 7, 2014	55.48	56.37	55.33	56.35
3805	AMEX	XLV	Thu, Feb 6, 2014	55.22	55.47	55.14	55.40
3804	AMEX	XLV	Wed, Feb 5, 2014	55.37	55.47	54.65	55.09
3803	AMEX	XLV	Tue, Feb 4, 2014	55.17	55.47	55.00	55.40
3802	AMEX	XLV	Mon, Feb 3, 2014	56.10	56.26	54.76	54.86
3801	AMEX	XLV	Fri, Jan 31, 2014	55.87	56.29	55.69	55.96
3800	AMEX	XLV	Thu, Jan 30, 2014	55.99	56.58	55.96	56.45
3799	AMEX	XLV	Wed, Jan 29, 2014	55.57	56.00	55.25	55.44
3798	AMEX	XLV	Tue, Jan 28, 2014	55.56	56.18	55.53	55.95
3797	AMEX	XLV	Mon, Jan 27, 2014	55.64	55.76	55.03	55.21
3796	AMEX	XLV	Fri, Jan 24, 2014	56.66	56.77	55.66	55.66
3795	AMEX	XLV	Thu, Jan 23, 2014	57.17	57.35	56.63	57.00
3794	AMEX	XLV	Wed, Jan 22, 2014	57.39	57.50	57.21	57.40
3793	AMEX	XLV	Tue, Jan 21, 2014	57.31	57.45	56.91	57.35
3792	AMEX	XLV	Fri, Jan 17, 2014	57.08	57.24	56.86	57.02
3791	AMEX	XLV	Thu, Jan 16, 2014	56.92	57.18	56.85	57.08
3790	AMEX	XLV	Wed, Jan 15, 2014	57.11	57.11	56.79	56.94
3789	AMEX	XLV	Tue, Jan 14, 2014	56.37	57.08	56.31	56.99
3788	AMEX	XLV	Mon, Jan 13, 2014	56.86	57.07	56.16	56.28
3787	AMEX	XLV	Fri, Jan 10, 2014	56.66	56.75	56.21	56.74
3786	AMEX	XLV	Thu, Jan 9, 2014	56.18	56.56	56.05	56.52
3785	AMEX	XLV	Wed, Jan 8, 2014	55.70	56.18	55.55	56.10
3784	AMEX	XLV	Tue, Jan 7, 2014	55.28	55.79	55.28	55.61
3783	AMEX	XLV	Mon, Jan 6, 2014	55.43	55.61	54.95	55.03
3782	AMEX	XLV	Fri, Jan 3, 2014	55.22	55.50	55.15	55.26
3781	AMEX	XLV	Thu, Jan 2, 2014	55.31	55.42	55.00	55.13
3780	AMEX	XLV	Tue, Dec 31, 2013	55.52	55.56	55.23	55.44
3779	AMEX	XLV	Mon, Dec 30, 2013	55.38	55.47	55.10	55.47
3778	AMEX	XLV	Fri, Dec 27, 2013	55.59	55.59	55.28	55.38
3777	AMEX	XLV	Thu, Dec 26, 2013	55.04	55.43	55.04	55.43
3776	AMEX	XLV	Tue, Dec 24, 2013	55.13	55.15	54.94	55.02
3775	AMEX	XLV	Mon, Dec 23, 2013	55.20	55.21	54.97	55.12
3774	AMEX	XLV	Fri, Dec 20, 2013	54.79	55.07	54.69	54.91
3773	AMEX	XLV	Thu, Dec 19, 2013	54.85	54.90	54.55	54.86
3772	AMEX	XLV	Wed, Dec 18, 2013	53.80	55.00	53.50	54.98
3771	AMEX	XLV	Tue, Dec 17, 2013	53.93	54.02	53.40	53.65
3770	AMEX	XLV	Mon, Dec 16, 2013	54.01	54.38	53.81	53.91
3769	AMEX	XLV	Fri, Dec 13, 2013	53.93	54.04	53.58	53.81
3768	AMEX	XLV	Thu, Dec 12, 2013	54.14	54.19	53.75	53.77
3767	AMEX	XLV	Wed, Dec 11, 2013	55.12	55.12	54.09	54.16
3766	AMEX	XLV	Tue, Dec 10, 2013	55.31	55.31	54.87	55.11
3765	AMEX	XLV	Mon, Dec 9, 2013	55.43	55.49	55.26	55.33
3764	AMEX	XLV	Fri, Dec 6, 2013	54.97	55.24	54.82	55.22
3763	AMEX	XLV	Thu, Dec 5, 2013	54.54	54.81	54.38	54.51
3762	AMEX	XLV	Wed, Dec 4, 2013	54.57	54.98	54.17	54.61
3761	AMEX	XLV	Tue, Dec 3, 2013	55.18	55.18	54.68	54.80
3760	AMEX	XLV	Mon, Dec 2, 2013	55.24	55.41	55.10	55.28
3759	AMEX	XLV	Fri, Nov 29, 2013	55.40	55.47	55.14	55.26
3758	AMEX	XLV	Wed, Nov 27, 2013	55.39	55.57	55.18	55.29
3757	AMEX	XLV	Tue, Nov 26, 2013	55.48	55.62	55.27	55.31
3756	AMEX	XLV	Mon, Nov 25, 2013	55.54	55.71	55.38	55.47
3755	AMEX	XLV	Fri, Nov 22, 2013	54.79	55.25	54.73	55.25
3754	AMEX	XLV	Thu, Nov 21, 2013	54.48	54.69	54.38	54.52
3753	AMEX	XLV	Wed, Nov 20, 2013	54.19	54.55	54.08	54.30
3752	AMEX	XLV	Tue, Nov 19, 2013	53.92	54.22	53.78	54.14
3751	AMEX	XLV	Mon, Nov 18, 2013	54.37	54.52	53.96	54.08
3750	AMEX	XLV	Fri, Nov 15, 2013	54.03	54.32	53.92	54.32
3749	AMEX	XLV	Thu, Nov 14, 2013	53.70	54.07	53.68	54.01
3748	AMEX	XLV	Wed, Nov 13, 2013	53.04	53.56	52.91	53.56
3747	AMEX	XLV	Tue, Nov 12, 2013	53.20	53.30	53.02	53.26
3746	AMEX	XLV	Mon, Nov 11, 2013	53.10	53.38	53.10	53.29
3745	AMEX	XLV	Fri, Nov 8, 2013	52.39	53.20	52.39	53.16
3744	AMEX	XLV	Thu, Nov 7, 2013	53.07	53.22	52.36	52.39
3743	AMEX	XLV	Wed, Nov 6, 2013	53.18	53.30	52.80	52.86
3742	AMEX	XLV	Tue, Nov 5, 2013	53.00	53.10	52.74	52.98
3741	AMEX	XLV	Mon, Nov 4, 2013	53.17	53.32	52.99	53.16
3740	AMEX	XLV	Fri, Nov 1, 2013	52.89	53.18	52.74	53.12
3739	AMEX	XLV	Thu, Oct 31, 2013	52.97	53.18	52.70	52.77
3738	AMEX	XLV	Wed, Oct 30, 2013	53.46	53.50	52.82	52.98
3737	AMEX	XLV	Tue, Oct 29, 2013	53.08	53.28	52.92	53.27
3736	AMEX	XLV	Mon, Oct 28, 2013	52.75	53.03	52.66	52.92
3735	AMEX	XLV	Fri, Oct 25, 2013	52.74	52.76	52.47	52.74
3734	AMEX	XLV	Thu, Oct 24, 2013	52.87	52.97	52.63	52.67
3733	AMEX	XLV	Wed, Oct 23, 2013	52.64	52.80	52.42	52.67
3732	AMEX	XLV	Tue, Oct 22, 2013	52.43	52.89	52.37	52.77
3731	AMEX	XLV	Mon, Oct 21, 2013	52.60	52.61	52.14	52.28
3730	AMEX	XLV	Fri, Oct 18, 2013	52.82	52.85	52.28	52.55
3729	AMEX	XLV	Thu, Oct 17, 2013	52.04	52.81	52.04	52.76
3728	AMEX	XLV	Wed, Oct 16, 2013	51.52	52.34	51.52	52.32
3727	AMEX	XLV	Tue, Oct 15, 2013	51.54	51.70	51.24	51.27
3726	AMEX	XLV	Mon, Oct 14, 2013	50.98	51.60	50.85	51.60
3725	AMEX	XLV	Fri, Oct 11, 2013	50.95	51.30	50.94	51.23
3724	AMEX	XLV	Thu, Oct 10, 2013	50.26	51.02	50.26	50.99
3723	AMEX	XLV	Wed, Oct 9, 2013	50.02	50.13	49.58	49.83
3722	AMEX	XLV	Tue, Oct 8, 2013	50.76	50.95	49.89	49.92
3721	AMEX	XLV	Mon, Oct 7, 2013	50.87	50.98	50.65	50.65
3720	AMEX	XLV	Fri, Oct 4, 2013	50.74	51.26	50.63	51.22
3719	AMEX	XLV	Thu, Oct 3, 2013	51.05	51.07	50.45	50.66
3718	AMEX	XLV	Wed, Oct 2, 2013	50.89	51.13	50.78	51.11
3717	AMEX	XLV	Tue, Oct 1, 2013	50.63	51.26	50.56	51.23
3716	AMEX	XLV	Mon, Sep 30, 2013	50.34	50.74	50.27	50.59
3715	AMEX	XLV	Fri, Sep 27, 2013	50.42	50.79	50.37	50.70
3714	AMEX	XLV	Thu, Sep 26, 2013	50.50	50.88	50.50	50.70
3713	AMEX	XLV	Wed, Sep 25, 2013	51.00	51.02	50.52	50.53
3712	AMEX	XLV	Tue, Sep 24, 2013	51.22	51.24	50.90	50.92
3711	AMEX	XLV	Mon, Sep 23, 2013	51.48	51.48	51.00	51.18
3710	AMEX	XLV	Fri, Sep 20, 2013	51.79	51.88	51.52	51.54
3709	AMEX	XLV	Thu, Sep 19, 2013	52.19	52.19	51.75	51.85
3708	AMEX	XLV	Wed, Sep 18, 2013	51.70	52.12	51.37	52.02
3707	AMEX	XLV	Tue, Sep 17, 2013	51.71	51.71	51.50	51.70
3706	AMEX	XLV	Mon, Sep 16, 2013	51.66	51.84	51.53	51.67
3705	AMEX	XLV	Fri, Sep 13, 2013	51.19	51.28	51.03	51.21
3704	AMEX	XLV	Thu, Sep 12, 2013	51.10	51.31	51.05	51.09
3703	AMEX	XLV	Wed, Sep 11, 2013	50.95	51.21	50.82	51.17
3702	AMEX	XLV	Tue, Sep 10, 2013	50.74	50.88	50.56	50.83
3701	AMEX	XLV	Mon, Sep 9, 2013	50.29	50.52	50.14	50.51
3700	AMEX	XLV	Fri, Sep 6, 2013	50.32	50.50	49.60	50.20
3699	AMEX	XLV	Thu, Sep 5, 2013	50.21	50.24	50.00	50.18
3698	AMEX	XLV	Wed, Sep 4, 2013	49.50	50.16	49.50	50.11
3697	AMEX	XLV	Tue, Sep 3, 2013	49.72	49.87	49.31	49.54
3696	AMEX	XLV	Fri, Aug 30, 2013	49.48	49.48	49.07	49.22
3695	AMEX	XLV	Thu, Aug 29, 2013	49.17	49.74	49.01	49.41
3694	AMEX	XLV	Wed, Aug 28, 2013	49.06	49.44	48.82	49.26
3693	AMEX	XLV	Tue, Aug 27, 2013	49.45	49.51	48.95	49.05
3692	AMEX	XLV	Mon, Aug 26, 2013	49.88	50.17	49.79	49.86
3691	AMEX	XLV	Fri, Aug 23, 2013	49.67	49.85	49.48	49.79
3690	AMEX	XLV	Thu, Aug 22, 2013	49.52	49.75	49.41	49.66
3689	AMEX	XLV	Wed, Aug 21, 2013	49.55	49.80	49.23	49.34
3688	AMEX	XLV	Tue, Aug 20, 2013	49.53	49.84	49.48	49.64
3687	AMEX	XLV	Mon, Aug 19, 2013	49.38	49.75	49.27	49.50
3686	AMEX	XLV	Fri, Aug 16, 2013	49.52	49.62	49.34	49.41
3685	AMEX	XLV	Thu, Aug 15, 2013	50.03	50.18	49.63	49.64
3684	AMEX	XLV	Wed, Aug 14, 2013	50.74	51.02	50.46	50.49
3683	AMEX	XLV	Tue, Aug 13, 2013	50.90	51.01	50.44	50.89
3682	AMEX	XLV	Mon, Aug 12, 2013	50.87	50.87	50.55	50.70
3681	AMEX	XLV	Fri, Aug 9, 2013	50.96	51.23	50.73	50.91
3680	AMEX	XLV	Thu, Aug 8, 2013	51.27	51.33	50.91	51.09
3679	AMEX	XLV	Wed, Aug 7, 2013	50.95	51.18	50.75	51.09
3678	AMEX	XLV	Tue, Aug 6, 2013	51.21	51.37	50.87	51.05
3677	AMEX	XLV	Mon, Aug 5, 2013	51.32	51.46	51.19	51.29
3676	AMEX	XLV	Fri, Aug 2, 2013	51.14	51.36	51.13	51.36
3675	AMEX	XLV	Thu, Aug 1, 2013	51.34	51.50	51.21	51.34
3674	AMEX	XLV	Wed, Jul 31, 2013	51.10	51.44	50.98	51.02
3673	AMEX	XLV	Tue, Jul 30, 2013	51.38	51.48	50.80	51.00
3672	AMEX	XLV	Mon, Jul 29, 2013	51.08	51.21	50.84	50.99
3671	AMEX	XLV	Fri, Jul 26, 2013	50.72	51.16	50.46	51.14
3670	AMEX	XLV	Thu, Jul 25, 2013	50.54	50.82	50.20	50.81
3669	AMEX	XLV	Wed, Jul 24, 2013	50.79	50.86	50.41	50.56
3668	AMEX	XLV	Tue, Jul 23, 2013	50.90	50.92	50.54	50.64
3667	AMEX	XLV	Mon, Jul 22, 2013	50.55	50.92	50.48	50.82
3666	AMEX	XLV	Fri, Jul 19, 2013	49.82	50.60	49.72	50.57
3665	AMEX	XLV	Thu, Jul 18, 2013	49.88	50.09	49.85	49.91
3664	AMEX	XLV	Wed, Jul 17, 2013	49.77	50.02	49.70	49.77
3663	AMEX	XLV	Tue, Jul 16, 2013	49.98	50.05	49.52	49.64
3662	AMEX	XLV	Mon, Jul 15, 2013	50.00	50.00	49.71	49.93
3661	AMEX	XLV	Fri, Jul 12, 2013	49.59	49.89	49.46	49.88
3660	AMEX	XLV	Thu, Jul 11, 2013	49.45	49.64	49.35	49.58
3659	AMEX	XLV	Wed, Jul 10, 2013	48.57	49.11	48.57	48.95
3658	AMEX	XLV	Tue, Jul 9, 2013	48.68	48.75	48.42	48.63
3657	AMEX	XLV	Mon, Jul 8, 2013	48.47	48.63	48.36	48.49
3656	AMEX	XLV	Fri, Jul 5, 2013	47.89	48.23	47.75	48.22
3655	AMEX	XLV	Wed, Jul 3, 2013	47.46	47.73	47.23	47.57
3654	AMEX	XLV	Tue, Jul 2, 2013	47.71	47.92	47.50	47.64
3653	AMEX	XLV	Mon, Jul 1, 2013	47.75	48.26	47.18	47.74
3652	AMEX	XLV	Fri, Jun 28, 2013	47.94	48.16	47.56	47.61
3651	AMEX	XLV	Thu, Jun 27, 2013	48.12	48.26	47.91	47.98
3650	AMEX	XLV	Wed, Jun 26, 2013	47.44	47.99	47.40	47.81
3649	AMEX	XLV	Tue, Jun 25, 2013	47.29	47.32	46.81	47.13
3648	AMEX	XLV	Mon, Jun 24, 2013	46.88	47.29	46.45	46.89
3647	AMEX	XLV	Fri, Jun 21, 2013	47.24	47.59	46.89	47.29
3646	AMEX	XLV	Thu, Jun 20, 2013	48.01	48.01	46.90	47.04
3645	AMEX	XLV	Wed, Jun 19, 2013	49.06	49.13	48.27	48.28
3644	AMEX	XLV	Tue, Jun 18, 2013	48.63	49.10	48.63	49.06
3643	AMEX	XLV	Mon, Jun 17, 2013	48.75	49.03	48.41	48.65
3642	AMEX	XLV	Fri, Jun 14, 2013	48.49	48.84	48.44	48.54
3641	AMEX	XLV	Thu, Jun 13, 2013	47.76	48.68	47.52	48.62
3640	AMEX	XLV	Wed, Jun 12, 2013	48.59	48.81	47.88	47.88
3639	AMEX	XLV	Tue, Jun 11, 2013	48.19	48.67	47.99	48.37
3638	AMEX	XLV	Mon, Jun 10, 2013	48.72	48.77	48.41	48.57
3637	AMEX	XLV	Fri, Jun 7, 2013	48.30	48.76	48.29	48.50
3636	AMEX	XLV	Thu, Jun 6, 2013	47.36	48.06	47.16	48.06
3635	AMEX	XLV	Wed, Jun 5, 2013	48.00	48.31	47.28	47.37
3634	AMEX	XLV	Tue, Jun 4, 2013	48.37	48.58	47.80	48.07
3633	AMEX	XLV	Mon, Jun 3, 2013	48.38	48.44	47.94	48.37
3632	AMEX	XLV	Fri, May 31, 2013	48.97	49.20	48.10	48.11
3631	AMEX	XLV	Thu, May 30, 2013	48.90	49.36	48.85	49.19
3630	AMEX	XLV	Wed, May 29, 2013	49.35	49.35	48.58	48.84
3629	AMEX	XLV	Tue, May 28, 2013	49.52	50.06	49.42	49.62
3628	AMEX	XLV	Fri, May 24, 2013	49.08	49.20	48.74	49.12
3627	AMEX	XLV	Thu, May 23, 2013	48.88	49.43	48.73	49.27
3626	AMEX	XLV	Wed, May 22, 2013	49.56	50.40	49.06	49.29
3625	AMEX	XLV	Tue, May 21, 2013	48.89	49.36	48.79	49.29
3624	AMEX	XLV	Mon, May 20, 2013	49.13	49.17	48.72	48.76
3623	AMEX	XLV	Fri, May 17, 2013	48.88	49.14	48.70	49.10
3622	AMEX	XLV	Thu, May 16, 2013	49.23	49.31	48.78	48.82
3621	AMEX	XLV	Wed, May 15, 2013	49.05	49.61	49.02	49.33
3620	AMEX	XLV	Tue, May 14, 2013	48.60	49.11	48.60	49.07
3619	AMEX	XLV	Mon, May 13, 2013	48.13	48.59	48.07	48.58
3618	AMEX	XLV	Fri, May 10, 2013	47.77	48.23	47.71	48.18
3617	AMEX	XLV	Thu, May 9, 2013	47.59	47.91	47.55	47.71
3616	AMEX	XLV	Wed, May 8, 2013	47.47	47.79	47.47	47.65
3615	AMEX	XLV	Tue, May 7, 2013	47.38	47.56	47.32	47.51
3614	AMEX	XLV	Mon, May 6, 2013	47.68	47.71	47.35	47.36
3613	AMEX	XLV	Fri, May 3, 2013	47.78	47.91	47.59	47.67
3612	AMEX	XLV	Thu, May 2, 2013	47.19	47.45	47.08	47.35
3611	AMEX	XLV	Wed, May 1, 2013	46.93	47.28	46.80	46.83
3610	AMEX	XLV	Tue, Apr 30, 2013	47.56	47.56	47.09	47.33
3609	AMEX	XLV	Mon, Apr 29, 2013	47.58	47.86	47.58	47.69
3608	AMEX	XLV	Fri, Apr 26, 2013	47.39	47.65	47.27	47.54
3607	AMEX	XLV	Thu, Apr 25, 2013	47.62	47.68	47.30	47.55
3606	AMEX	XLV	Wed, Apr 24, 2013	48.12	48.13	47.32	47.36
3605	AMEX	XLV	Tue, Apr 23, 2013	48.05	48.38	47.68	48.19
3604	AMEX	XLV	Mon, Apr 22, 2013	47.80	47.96	47.55	47.89
3603	AMEX	XLV	Fri, Apr 19, 2013	47.00	47.64	47.00	47.60
3602	AMEX	XLV	Thu, Apr 18, 2013	47.47	47.51	46.77	46.94
3601	AMEX	XLV	Wed, Apr 17, 2013	47.45	47.66	47.14	47.52
3600	AMEX	XLV	Tue, Apr 16, 2013	47.43	47.75	47.22	47.74
3599	AMEX	XLV	Mon, Apr 15, 2013	47.91	48.00	47.02	47.06
3598	AMEX	XLV	Fri, Apr 12, 2013	47.72	47.99	47.66	47.93
3597	AMEX	XLV	Thu, Apr 11, 2013	47.51	48.01	47.50	47.84
3596	AMEX	XLV	Wed, Apr 10, 2013	46.82	47.43	46.78	47.39
3595	AMEX	XLV	Tue, Apr 9, 2013	46.59	46.82	46.48	46.60
3594	AMEX	XLV	Mon, Apr 8, 2013	46.42	46.45	46.02	46.45
3593	AMEX	XLV	Fri, Apr 5, 2013	46.27	46.42	46.14	46.41
3592	AMEX	XLV	Thu, Apr 4, 2013	46.53	46.93	46.48	46.67
3591	AMEX	XLV	Wed, Apr 3, 2013	46.82	46.87	46.37	46.46
3590	AMEX	XLV	Tue, Apr 2, 2013	46.40	46.79	46.39	46.74
3589	AMEX	XLV	Mon, Apr 1, 2013	45.98	46.11	45.82	46.07
3588	AMEX	XLV	Thu, Mar 28, 2013	45.68	46.04	45.56	46.01
3587	AMEX	XLV	Wed, Mar 27, 2013	45.21	45.58	45.07	45.55
3586	AMEX	XLV	Tue, Mar 26, 2013	44.88	45.35	44.88	45.32
3585	AMEX	XLV	Mon, Mar 25, 2013	45.04	45.10	44.60	44.80
3584	AMEX	XLV	Fri, Mar 22, 2013	44.74	44.93	44.69	44.93
3583	AMEX	XLV	Thu, Mar 21, 2013	44.76	44.84	44.50	44.59
3582	AMEX	XLV	Wed, Mar 20, 2013	44.63	44.94	44.63	44.84
3581	AMEX	XLV	Tue, Mar 19, 2013	44.51	44.61	44.22	44.47
3580	AMEX	XLV	Mon, Mar 18, 2013	44.41	44.68	44.26	44.44
3579	AMEX	XLV	Fri, Mar 15, 2013	44.71	44.84	44.56	44.73
3578	AMEX	XLV	Thu, Mar 14, 2013	45.06	45.10	44.88	45.02
3577	AMEX	XLV	Wed, Mar 13, 2013	44.96	45.02	44.78	44.98
3576	AMEX	XLV	Tue, Mar 12, 2013	44.83	45.00	44.82	44.97
3575	AMEX	XLV	Mon, Mar 11, 2013	44.57	44.77	44.43	44.77
3574	AMEX	XLV	Fri, Mar 8, 2013	44.61	44.67	44.34	44.54
3573	AMEX	XLV	Thu, Mar 7, 2013	44.59	44.66	44.41	44.46
3572	AMEX	XLV	Wed, Mar 6, 2013	44.53	44.60	44.40	44.49
3571	AMEX	XLV	Tue, Mar 5, 2013	44.18	44.48	44.14	44.40
3570	AMEX	XLV	Mon, Mar 4, 2013	43.70	44.03	43.61	44.02
3569	AMEX	XLV	Fri, Mar 1, 2013	43.36	43.79	43.23	43.78
3568	AMEX	XLV	Thu, Feb 28, 2013	43.50	43.79	43.43	43.45
3567	AMEX	XLV	Wed, Feb 27, 2013	43.07	43.63	42.88	43.49
3566	AMEX	XLV	Tue, Feb 26, 2013	43.09	43.13	42.71	43.02
3565	AMEX	XLV	Mon, Feb 25, 2013	43.61	43.73	42.88	42.91
3564	AMEX	XLV	Fri, Feb 22, 2013	43.34	43.43	43.17	43.39
3563	AMEX	XLV	Thu, Feb 21, 2013	43.32	43.33	43.05	43.20
3562	AMEX	XLV	Wed, Feb 20, 2013	43.65	43.74	43.39	43.40
3561	AMEX	XLV	Tue, Feb 19, 2013	43.30	43.69	43.30	43.68
3560	AMEX	XLV	Fri, Feb 15, 2013	43.33	43.45	43.24	43.41
3559	AMEX	XLV	Thu, Feb 14, 2013	43.17	43.39	43.09	43.31
3558	AMEX	XLV	Wed, Feb 13, 2013	43.31	43.33	43.09	43.22
3557	AMEX	XLV	Tue, Feb 12, 2013	43.26	43.38	43.22	43.25
3556	AMEX	XLV	Mon, Feb 11, 2013	43.39	43.39	43.21	43.30
3555	AMEX	XLV	Fri, Feb 8, 2013	43.18	43.39	43.09	43.39
3554	AMEX	XLV	Thu, Feb 7, 2013	43.27	43.28	42.84	43.07
3553	AMEX	XLV	Wed, Feb 6, 2013	43.29	43.32	43.10	43.23
3552	AMEX	XLV	Tue, Feb 5, 2013	42.98	43.32	42.98	43.24
3551	AMEX	XLV	Mon, Feb 4, 2013	43.05	43.08	42.74	42.76
3550	AMEX	XLV	Fri, Feb 1, 2013	43.09	43.33	42.95	43.25
3549	AMEX	XLV	Thu, Jan 31, 2013	42.95	43.06	42.89	42.90
3548	AMEX	XLV	Wed, Jan 30, 2013	43.20	43.29	42.98	43.03
3547	AMEX	XLV	Tue, Jan 29, 2013	42.75	43.23	42.73	43.16
3546	AMEX	XLV	Mon, Jan 28, 2013	42.92	42.96	42.68	42.70
3545	AMEX	XLV	Fri, Jan 25, 2013	42.56	42.87	42.51	42.85
3544	AMEX	XLV	Thu, Jan 24, 2013	42.44	42.66	42.35	42.52
3543	AMEX	XLV	Wed, Jan 23, 2013	42.35	42.43	42.14	42.25
3542	AMEX	XLV	Tue, Jan 22, 2013	42.11	42.31	41.97	42.30
3541	AMEX	XLV	Fri, Jan 18, 2013	42.06	42.19	41.91	42.18
3540	AMEX	XLV	Thu, Jan 17, 2013	41.90	42.16	41.79	42.04
3539	AMEX	XLV	Wed, Jan 16, 2013	41.72	41.80	41.61	41.67
3538	AMEX	XLV	Tue, Jan 15, 2013	41.65	41.80	41.62	41.76
3537	AMEX	XLV	Mon, Jan 14, 2013	41.75	41.88	41.64	41.81
3536	AMEX	XLV	Fri, Jan 11, 2013	41.82	41.88	41.65	41.77
3535	AMEX	XLV	Thu, Jan 10, 2013	41.65	41.83	41.45	41.78
3534	AMEX	XLV	Wed, Jan 9, 2013	41.16	41.49	41.14	41.49
3533	AMEX	XLV	Tue, Jan 8, 2013	41.02	41.20	41.01	41.04
3532	AMEX	XLV	Mon, Jan 7, 2013	40.82	41.08	40.78	41.03
3531	AMEX	XLV	Fri, Jan 4, 2013	40.85	40.98	40.80	40.90
3530	AMEX	XLV	Thu, Jan 3, 2013	40.70	40.73	40.51	40.72
3529	AMEX	XLV	Wed, Jan 2, 2013	40.68	40.70	40.38	40.67
3528	AMEX	XLV	Mon, Dec 31, 2012	39.39	39.95	39.24	39.88
3527	AMEX	XLV	Fri, Dec 28, 2012	39.72	39.84	39.43	39.46
3526	AMEX	XLV	Thu, Dec 27, 2012	39.95	40.05	39.49	39.85
3525	AMEX	XLV	Wed, Dec 26, 2012	40.10	40.12	39.76	39.91
3524	AMEX	XLV	Mon, Dec 24, 2012	40.05	40.18	39.97	40.05
3523	AMEX	XLV	Fri, Dec 21, 2012	40.19	40.37	40.06	40.21
3522	AMEX	XLV	Thu, Dec 20, 2012	40.64	40.78	40.56	40.77
3521	AMEX	XLV	Wed, Dec 19, 2012	41.17	41.17	40.68	40.71
3520	AMEX	XLV	Tue, Dec 18, 2012	40.98	41.21	40.75	41.14
3519	AMEX	XLV	Mon, Dec 17, 2012	40.64	40.84	40.54	40.83
3518	AMEX	XLV	Fri, Dec 14, 2012	40.55	40.68	40.46	40.51
3517	AMEX	XLV	Thu, Dec 13, 2012	40.98	41.05	40.59	40.67
3516	AMEX	XLV	Wed, Dec 12, 2012	41.15	41.30	40.95	41.02
3515	AMEX	XLV	Tue, Dec 11, 2012	40.84	41.18	40.71	41.08
3514	AMEX	XLV	Mon, Dec 10, 2012	40.38	40.72	40.32	40.65
3513	AMEX	XLV	Fri, Dec 7, 2012	40.50	40.51	40.16	40.48
3512	AMEX	XLV	Thu, Dec 6, 2012	40.35	40.44	40.26	40.35
3511	AMEX	XLV	Wed, Dec 5, 2012	40.32	40.55	40.08	40.37
3510	AMEX	XLV	Tue, Dec 4, 2012	40.15	40.37	40.14	40.24
3509	AMEX	XLV	Mon, Dec 3, 2012	40.34	40.50	40.09	40.15
3508	AMEX	XLV	Fri, Nov 30, 2012	40.23	40.32	40.07	40.24
3507	AMEX	XLV	Thu, Nov 29, 2012	40.16	40.27	40.01	40.19
3506	AMEX	XLV	Wed, Nov 28, 2012	39.48	39.94	39.29	39.92
3505	AMEX	XLV	Tue, Nov 27, 2012	39.67	39.89	39.58	39.60
3504	AMEX	XLV	Mon, Nov 26, 2012	39.83	39.86	39.64	39.84
3503	AMEX	XLV	Fri, Nov 23, 2012	39.76	40.03	39.65	40.02
3502	AMEX	XLV	Wed, Nov 21, 2012	39.46	39.67	39.46	39.53
3501	AMEX	XLV	Tue, Nov 20, 2012	39.33	39.57	39.24	39.56
3500	AMEX	XLV	Mon, Nov 19, 2012	39.30	39.36	39.17	39.34
3499	AMEX	XLV	Fri, Nov 16, 2012	38.66	39.04	38.58	38.93
3498	AMEX	XLV	Thu, Nov 15, 2012	38.72	38.80	38.48	38.64
3497	AMEX	XLV	Wed, Nov 14, 2012	39.25	39.38	38.65	38.74
3496	AMEX	XLV	Tue, Nov 13, 2012	39.21	39.65	39.19	39.22
3495	AMEX	XLV	Mon, Nov 12, 2012	39.46	39.54	39.29	39.37
3494	AMEX	XLV	Fri, Nov 9, 2012	38.98	39.43	38.90	39.17
3493	AMEX	XLV	Thu, Nov 8, 2012	39.51	39.55	39.05	39.06
3492	AMEX	XLV	Wed, Nov 7, 2012	39.96	39.97	39.16	39.53
3491	AMEX	XLV	Tue, Nov 6, 2012	40.13	40.45	39.95	40.20
3490	AMEX	XLV	Mon, Nov 5, 2012	40.09	40.25	39.90	40.16
3489	AMEX	XLV	Fri, Nov 2, 2012	40.42	40.55	40.09	40.14
3488	AMEX	XLV	Thu, Nov 1, 2012	39.99	40.48	39.99	40.36
3487	AMEX	XLV	Wed, Oct 31, 2012	40.52	40.58	39.85	40.03
3486	AMEX	XLV	Fri, Oct 26, 2012	40.43	40.52	40.14	40.32
3485	AMEX	XLV	Thu, Oct 25, 2012	40.41	40.58	40.29	40.48
3484	AMEX	XLV	Wed, Oct 24, 2012	40.33	40.38	40.11	40.16
3483	AMEX	XLV	Tue, Oct 23, 2012	40.32	40.32	39.85	40.09
3482	AMEX	XLV	Mon, Oct 22, 2012	40.60	40.68	40.39	40.63
3481	AMEX	XLV	Fri, Oct 19, 2012	41.24	41.33	40.53	40.60
3480	AMEX	XLV	Thu, Oct 18, 2012	41.08	41.36	41.01	41.34
3479	AMEX	XLV	Wed, Oct 17, 2012	41.40	41.40	41.17	41.33
3478	AMEX	XLV	Tue, Oct 16, 2012	41.02	41.33	41.01	41.33
3477	AMEX	XLV	Mon, Oct 15, 2012	40.41	40.92	40.40	40.89
3476	AMEX	XLV	Fri, Oct 12, 2012	40.54	40.63	40.29	40.31
3475	AMEX	XLV	Thu, Oct 11, 2012	40.52	40.64	40.36	40.37
3474	AMEX	XLV	Wed, Oct 10, 2012	40.66	40.66	40.21	40.34
3473	AMEX	XLV	Tue, Oct 9, 2012	40.92	40.99	40.61	40.64
3472	AMEX	XLV	Mon, Oct 8, 2012	41.15	41.19	40.94	41.14
3471	AMEX	XLV	Fri, Oct 5, 2012	41.27	41.34	41.07	41.17
3470	AMEX	XLV	Thu, Oct 4, 2012	40.94	41.27	40.91	41.13
3469	AMEX	XLV	Wed, Oct 3, 2012	40.59	40.91	40.55	40.88
3468	AMEX	XLV	Tue, Oct 2, 2012	40.50	40.65	40.34	40.54
3467	AMEX	XLV	Mon, Oct 1, 2012	40.24	40.61	40.22	40.36
3466	AMEX	XLV	Fri, Sep 28, 2012	40.22	40.23	39.95	40.12
3465	AMEX	XLV	Thu, Sep 27, 2012	40.12	40.40	40.09	40.30
3464	AMEX	XLV	Wed, Sep 26, 2012	40.36	40.45	40.04	40.07
3463	AMEX	XLV	Tue, Sep 25, 2012	40.42	40.68	40.26	40.27
3462	AMEX	XLV	Mon, Sep 24, 2012	40.14	40.38	40.09	40.30
3461	AMEX	XLV	Fri, Sep 21, 2012	40.14	40.32	40.08	40.19
3460	AMEX	XLV	Thu, Sep 20, 2012	40.04	40.24	39.93	40.24
3459	AMEX	XLV	Wed, Sep 19, 2012	40.03	40.21	39.99	40.07
3458	AMEX	XLV	Tue, Sep 18, 2012	39.84	40.08	39.81	40.03
3457	AMEX	XLV	Mon, Sep 17, 2012	39.57	39.90	39.57	39.90
3456	AMEX	XLV	Fri, Sep 14, 2012	39.83	39.89	39.55	39.69
3455	AMEX	XLV	Thu, Sep 13, 2012	39.44	39.91	39.30	39.83
3454	AMEX	XLV	Wed, Sep 12, 2012	39.42	39.54	39.36	39.43
3453	AMEX	XLV	Tue, Sep 11, 2012	39.40	39.52	39.37	39.41
3452	AMEX	XLV	Mon, Sep 10, 2012	39.54	39.57	39.39	39.39
3451	AMEX	XLV	Fri, Sep 7, 2012	39.63	39.66	39.42	39.53
3450	AMEX	XLV	Thu, Sep 6, 2012	39.10	39.56	39.10	39.55
3449	AMEX	XLV	Wed, Sep 5, 2012	38.99	39.08	38.82	38.93
3448	AMEX	XLV	Tue, Sep 4, 2012	38.80	39.02	38.62	38.92
3447	AMEX	XLV	Fri, Aug 31, 2012	38.86	39.05	38.67	38.80
3446	AMEX	XLV	Thu, Aug 30, 2012	38.66	38.81	38.55	38.72
3445	AMEX	XLV	Wed, Aug 29, 2012	38.70	38.99	38.69	38.85
3444	AMEX	XLV	Tue, Aug 28, 2012	38.65	38.85	38.60	38.72
3443	AMEX	XLV	Mon, Aug 27, 2012	38.77	38.94	38.65	38.78
3442	AMEX	XLV	Fri, Aug 24, 2012	38.45	38.84	38.41	38.74
3441	AMEX	XLV	Thu, Aug 23, 2012	38.43	38.51	38.33	38.41
3440	AMEX	XLV	Wed, Aug 22, 2012	38.39	38.54	38.35	38.46
3439	AMEX	XLV	Tue, Aug 21, 2012	38.57	38.75	38.42	38.43
3438	AMEX	XLV	Mon, Aug 20, 2012	38.48	38.61	38.43	38.56
3437	AMEX	XLV	Fri, Aug 17, 2012	38.72	38.72	38.36	38.48
3436	AMEX	XLV	Thu, Aug 16, 2012	38.78	38.78	38.54	38.68
3435	AMEX	XLV	Wed, Aug 15, 2012	38.70	38.89	38.63	38.78
3434	AMEX	XLV	Tue, Aug 14, 2012	38.76	38.77	38.61	38.69
3433	AMEX	XLV	Mon, Aug 13, 2012	38.56	38.64	38.41	38.59
3432	AMEX	XLV	Fri, Aug 10, 2012	38.51	38.72	38.44	38.69
3431	AMEX	XLV	Thu, Aug 9, 2012	38.52	38.66	38.45	38.53
3430	AMEX	XLV	Wed, Aug 8, 2012	38.49	38.61	38.38	38.55
3429	AMEX	XLV	Tue, Aug 7, 2012	38.43	38.53	38.37	38.41
3428	AMEX	XLV	Mon, Aug 6, 2012	38.62	38.63	38.46	38.50
3427	AMEX	XLV	Fri, Aug 3, 2012	38.46	38.72	38.40	38.49
3426	AMEX	XLV	Thu, Aug 2, 2012	38.12	38.30	37.78	38.04
3425	AMEX	XLV	Wed, Aug 1, 2012	38.61	38.70	38.34	38.41
3424	AMEX	XLV	Tue, Jul 31, 2012	38.60	38.76	38.38	38.38
3423	AMEX	XLV	Mon, Jul 30, 2012	38.74	38.82	38.57	38.63
3422	AMEX	XLV	Fri, Jul 27, 2012	38.15	38.90	38.13	38.83
3421	AMEX	XLV	Thu, Jul 26, 2012	37.95	38.10	37.77	37.92
3420	AMEX	XLV	Wed, Jul 25, 2012	37.44	37.62	37.21	37.56
3419	AMEX	XLV	Tue, Jul 24, 2012	37.77	37.81	37.18	37.38
3418	AMEX	XLV	Mon, Jul 23, 2012	37.87	37.90	37.59	37.80
3417	AMEX	XLV	Fri, Jul 20, 2012	38.61	38.70	38.19	38.25
3416	AMEX	XLV	Thu, Jul 19, 2012	38.83	38.84	38.52	38.75
3415	AMEX	XLV	Wed, Jul 18, 2012	38.55	38.84	38.44	38.75
3414	AMEX	XLV	Tue, Jul 17, 2012	38.29	38.77	38.12	38.69
3413	AMEX	XLV	Mon, Jul 16, 2012	38.09	38.24	38.00	38.20
3412	AMEX	XLV	Fri, Jul 13, 2012	37.72	38.19	37.70	38.13
3411	AMEX	XLV	Thu, Jul 12, 2012	37.58	37.83	37.39	37.71
3410	AMEX	XLV	Wed, Jul 11, 2012	37.62	37.69	37.42	37.62
3409	AMEX	XLV	Tue, Jul 10, 2012	38.05	38.05	37.53	37.65
3408	AMEX	XLV	Mon, Jul 9, 2012	37.46	37.89	37.46	37.83
3407	AMEX	XLV	Fri, Jul 6, 2012	37.73	37.78	37.48	37.63
3406	AMEX	XLV	Thu, Jul 5, 2012	38.03	38.06	37.84	37.88
3405	AMEX	XLV	Tue, Jul 3, 2012	38.12	38.22	37.97	38.12
3404	AMEX	XLV	Mon, Jul 2, 2012	38.14	38.15	37.85	38.13
3403	AMEX	XLV	Fri, Jun 29, 2012	37.62	38.03	37.62	38.01
3402	AMEX	XLV	Thu, Jun 28, 2012	37.35	37.41	36.92	37.30
3401	AMEX	XLV	Wed, Jun 27, 2012	37.18	37.60	37.12	37.47
3400	AMEX	XLV	Tue, Jun 26, 2012	37.03	37.19	36.94	37.07
3399	AMEX	XLV	Mon, Jun 25, 2012	36.88	37.12	36.88	36.96
3398	AMEX	XLV	Fri, Jun 22, 2012	37.21	37.49	37.13	37.42
3397	AMEX	XLV	Thu, Jun 21, 2012	37.47	37.64	36.98	37.03
3396	AMEX	XLV	Wed, Jun 20, 2012	37.59	37.73	37.30	37.55
3395	AMEX	XLV	Tue, Jun 19, 2012	37.38	37.75	37.38	37.65
3394	AMEX	XLV	Mon, Jun 18, 2012	37.05	37.31	37.02	37.31
3393	AMEX	XLV	Fri, Jun 15, 2012	37.00	37.15	36.97	37.06
3392	AMEX	XLV	Thu, Jun 14, 2012	36.65	37.22	36.58	37.12
3391	AMEX	XLV	Wed, Jun 13, 2012	36.60	36.90	36.47	36.57
3390	AMEX	XLV	Tue, Jun 12, 2012	36.34	36.61	36.14	36.61
3389	AMEX	XLV	Mon, Jun 11, 2012	36.70	36.77	36.25	36.27
3388	AMEX	XLV	Fri, Jun 8, 2012	36.26	36.63	36.26	36.59
3387	AMEX	XLV	Thu, Jun 7, 2012	36.59	36.60	36.29	36.37
3386	AMEX	XLV	Wed, Jun 6, 2012	35.93	36.35	35.87	36.35
3385	AMEX	XLV	Tue, Jun 5, 2012	35.48	35.88	35.45	35.79
3384	AMEX	XLV	Mon, Jun 4, 2012	35.52	35.67	35.38	35.59
3383	AMEX	XLV	Fri, Jun 1, 2012	35.80	35.90	35.47	35.51
3382	AMEX	XLV	Thu, May 31, 2012	36.33	36.41	35.95	36.15
3381	AMEX	XLV	Wed, May 30, 2012	36.41	36.43	36.22	36.33
3380	AMEX	XLV	Tue, May 29, 2012	36.62	36.75	36.42	36.54
3379	AMEX	XLV	Fri, May 25, 2012	36.42	36.62	36.31	36.42
3378	AMEX	XLV	Thu, May 24, 2012	36.26	36.51	36.16	36.51
3377	AMEX	XLV	Wed, May 23, 2012	36.23	36.34	35.81	36.16
3376	AMEX	XLV	Tue, May 22, 2012	36.45	36.66	36.22	36.32
3375	AMEX	XLV	Mon, May 21, 2012	36.11	36.45	36.09	36.42
3374	AMEX	XLV	Fri, May 18, 2012	36.49	36.50	35.96	36.07
3373	AMEX	XLV	Thu, May 17, 2012	36.80	36.81	36.35	36.39
3372	AMEX	XLV	Wed, May 16, 2012	36.76	36.90	36.68	36.73
3371	AMEX	XLV	Tue, May 15, 2012	36.80	36.94	36.58	36.67
3370	AMEX	XLV	Mon, May 14, 2012	36.80	37.04	36.63	36.89
3369	AMEX	XLV	Fri, May 11, 2012	36.98	37.30	36.97	37.01
3368	AMEX	XLV	Thu, May 10, 2012	36.97	37.20	36.97	37.05
3367	AMEX	XLV	Wed, May 9, 2012	36.83	37.02	36.58	36.79
3366	AMEX	XLV	Tue, May 8, 2012	36.82	37.12	36.66	37.04
3365	AMEX	XLV	Mon, May 7, 2012	36.73	37.16	36.73	37.03
3364	AMEX	XLV	Fri, May 4, 2012	37.29	37.32	36.93	36.95
3363	AMEX	XLV	Thu, May 3, 2012	37.62	37.62	37.38	37.44
3362	AMEX	XLV	Wed, May 2, 2012	37.50	37.61	37.47	37.58
3361	AMEX	XLV	Tue, May 1, 2012	37.44	37.75	37.26	37.65
3360	AMEX	XLV	Mon, Apr 30, 2012	37.51	37.63	37.41	37.51
3359	AMEX	XLV	Fri, Apr 27, 2012	37.58	37.70	37.42	37.53
3358	AMEX	XLV	Thu, Apr 26, 2012	37.35	37.56	37.22	37.51
3357	AMEX	XLV	Wed, Apr 25, 2012	37.32	37.58	37.29	37.52
3356	AMEX	XLV	Tue, Apr 24, 2012	37.03	37.21	36.95	37.13
3355	AMEX	XLV	Mon, Apr 23, 2012	36.90	37.05	36.89	37.00
3354	AMEX	XLV	Fri, Apr 20, 2012	37.21	37.48	37.15	37.29
3353	AMEX	XLV	Thu, Apr 19, 2012	37.21	37.39	36.95	37.09
3352	AMEX	XLV	Wed, Apr 18, 2012	37.06	37.14	36.99	37.01
3351	AMEX	XLV	Tue, Apr 17, 2012	36.78	37.16	36.70	37.13
3350	AMEX	XLV	Mon, Apr 16, 2012	36.76	36.76	36.48	36.59
3349	AMEX	XLV	Fri, Apr 13, 2012	36.89	36.89	36.58	36.58
3348	AMEX	XLV	Thu, Apr 12, 2012	36.79	36.99	36.77	36.95
3347	AMEX	XLV	Wed, Apr 11, 2012	36.93	36.96	36.72	36.75
3346	AMEX	XLV	Tue, Apr 10, 2012	37.02	37.11	36.60	36.62
3345	AMEX	XLV	Mon, Apr 9, 2012	37.19	37.22	37.02	37.04
3344	AMEX	XLV	Thu, Apr 5, 2012	37.40	37.55	37.32	37.51
3343	AMEX	XLV	Wed, Apr 4, 2012	37.57	37.63	37.43	37.52
3342	AMEX	XLV	Tue, Apr 3, 2012	37.78	38.00	37.55	37.72
3341	AMEX	XLV	Mon, Apr 2, 2012	37.61	37.84	37.48	37.74
3340	AMEX	XLV	Fri, Mar 30, 2012	37.47	37.66	37.41	37.61
3339	AMEX	XLV	Thu, Mar 29, 2012	37.09	37.37	37.04	37.33
3338	AMEX	XLV	Wed, Mar 28, 2012	37.36	37.49	37.07	37.25
3337	AMEX	XLV	Tue, Mar 27, 2012	37.28	37.48	37.28	37.33
3336	AMEX	XLV	Mon, Mar 26, 2012	36.86	37.26	36.81	37.26
3335	AMEX	XLV	Fri, Mar 23, 2012	36.59	36.66	36.46	36.66
3334	AMEX	XLV	Thu, Mar 22, 2012	36.48	36.59	36.40	36.51
3333	AMEX	XLV	Wed, Mar 21, 2012	36.69	36.72	36.57	36.64
3332	AMEX	XLV	Tue, Mar 20, 2012	36.62	36.77	36.61	36.65
3331	AMEX	XLV	Mon, Mar 19, 2012	36.79	36.90	36.72	36.84
3330	AMEX	XLV	Fri, Mar 16, 2012	36.95	36.99	36.80	36.85
3329	AMEX	XLV	Thu, Mar 15, 2012	36.99	37.10	36.89	37.04
3328	AMEX	XLV	Wed, Mar 14, 2012	36.90	37.06	36.90	36.98
3327	AMEX	XLV	Tue, Mar 13, 2012	36.66	37.01	36.58	36.99
3326	AMEX	XLV	Mon, Mar 12, 2012	36.40	36.54	36.39	36.47
3325	AMEX	XLV	Fri, Mar 9, 2012	36.37	36.60	36.35	36.47
3324	AMEX	XLV	Thu, Mar 8, 2012	36.11	36.41	36.11	36.32
3323	AMEX	XLV	Wed, Mar 7, 2012	35.84	35.96	35.72	35.92
3322	AMEX	XLV	Tue, Mar 6, 2012	36.03	36.12	35.68	35.76
3321	AMEX	XLV	Mon, Mar 5, 2012	36.27	36.42	36.18	36.23
3320	AMEX	XLV	Fri, Mar 2, 2012	36.44	36.44	36.22	36.31
3319	AMEX	XLV	Thu, Mar 1, 2012	36.21	36.42	36.18	36.37
3318	AMEX	XLV	Wed, Feb 29, 2012	36.38	36.48	36.18	36.21
3317	AMEX	XLV	Tue, Feb 28, 2012	36.22	36.46	36.18	36.40
3316	AMEX	XLV	Mon, Feb 27, 2012	36.01	36.34	35.92	36.26
3315	AMEX	XLV	Fri, Feb 24, 2012	36.11	36.24	36.04	36.19
3314	AMEX	XLV	Thu, Feb 23, 2012	36.00	36.07	35.93	36.01
3313	AMEX	XLV	Wed, Feb 22, 2012	35.95	36.09	35.85	35.98
3312	AMEX	XLV	Tue, Feb 21, 2012	36.30	36.34	35.92	35.98
3311	AMEX	XLV	Fri, Feb 17, 2012	36.34	36.36	36.17	36.24
3310	AMEX	XLV	Thu, Feb 16, 2012	36.10	36.40	36.04	36.36
3309	AMEX	XLV	Wed, Feb 15, 2012	36.26	36.32	36.05	36.16
3308	AMEX	XLV	Tue, Feb 14, 2012	36.09	36.25	36.00	36.23
3307	AMEX	XLV	Mon, Feb 13, 2012	35.98	36.17	35.97	36.08
3306	AMEX	XLV	Fri, Feb 10, 2012	35.75	35.85	35.62	35.81
3305	AMEX	XLV	Thu, Feb 9, 2012	36.13	36.15	35.86	35.96
3304	AMEX	XLV	Wed, Feb 8, 2012	36.16	36.19	35.95	36.15
3303	AMEX	XLV	Tue, Feb 7, 2012	35.98	36.19	35.86	36.15
3302	AMEX	XLV	Mon, Feb 6, 2012	36.06	36.15	35.91	36.02
3301	AMEX	XLV	Fri, Feb 3, 2012	36.22	36.27	36.09	36.22
3300	AMEX	XLV	Thu, Feb 2, 2012	36.19	36.19	35.80	36.01
3299	AMEX	XLV	Wed, Feb 1, 2012	35.91	36.32	35.91	36.15
3298	AMEX	XLV	Tue, Jan 31, 2012	35.90	36.13	35.71	35.80
3297	AMEX	XLV	Mon, Jan 30, 2012	35.60	35.79	35.45	35.77
3296	AMEX	XLV	Fri, Jan 27, 2012	35.66	35.94	35.66	35.82
3295	AMEX	XLV	Thu, Jan 26, 2012	36.10	36.10	35.68	35.80
3294	AMEX	XLV	Wed, Jan 25, 2012	35.56	36.02	35.48	35.96
3293	AMEX	XLV	Tue, Jan 24, 2012	35.59	35.82	35.59	35.70
3292	AMEX	XLV	Mon, Jan 23, 2012	35.86	35.92	35.59	35.69
3291	AMEX	XLV	Fri, Jan 20, 2012	35.90	35.96	35.72	35.85
3290	AMEX	XLV	Thu, Jan 19, 2012	35.76	35.89	35.66	35.85
3289	AMEX	XLV	Wed, Jan 18, 2012	35.64	35.86	35.57	35.85
3288	AMEX	XLV	Tue, Jan 17, 2012	35.71	35.87	35.61	35.65
3287	AMEX	XLV	Fri, Jan 13, 2012	35.36	35.46	35.16	35.43
3286	AMEX	XLV	Thu, Jan 12, 2012	35.56	35.62	35.33	35.59
3285	AMEX	XLV	Wed, Jan 11, 2012	35.41	35.54	35.29	35.48
3284	AMEX	XLV	Tue, Jan 10, 2012	35.43	35.53	35.40	35.45
3283	AMEX	XLV	Mon, Jan 9, 2012	35.20	35.22	34.91	35.19
3282	AMEX	XLV	Fri, Jan 6, 2012	35.12	35.21	34.96	35.13
3281	AMEX	XLV	Thu, Jan 5, 2012	34.78	35.11	34.71	35.07
3280	AMEX	XLV	Wed, Jan 4, 2012	35.11	35.13	34.85	34.97
3279	AMEX	XLV	Tue, Jan 3, 2012	35.10	35.26	35.03	35.14
3278	AMEX	XLV	Fri, Dec 30, 2011	34.65	34.87	34.63	34.69
3277	AMEX	XLV	Thu, Dec 29, 2011	34.47	34.81	34.47	34.75
3276	AMEX	XLV	Wed, Dec 28, 2011	34.88	34.88	34.43	34.50
3275	AMEX	XLV	Tue, Dec 27, 2011	34.73	34.96	34.73	34.88
3274	AMEX	XLV	Fri, Dec 23, 2011	34.66	34.84	34.58	34.80
3273	AMEX	XLV	Thu, Dec 22, 2011	34.47	34.59	34.31	34.58
3272	AMEX	XLV	Wed, Dec 21, 2011	34.20	34.38	34.06	34.33
3271	AMEX	XLV	Tue, Dec 20, 2011	33.79	34.16	33.74	34.11
3270	AMEX	XLV	Mon, Dec 19, 2011	33.56	33.80	33.31	33.41
3269	AMEX	XLV	Fri, Dec 16, 2011	33.75	33.75	33.40	33.41
3268	AMEX	XLV	Thu, Dec 15, 2011	33.55	33.80	33.53	33.71
3267	AMEX	XLV	Wed, Dec 14, 2011	33.32	33.50	33.25	33.34
3266	AMEX	XLV	Tue, Dec 13, 2011	33.62	33.81	33.26	33.36
3265	AMEX	XLV	Mon, Dec 12, 2011	33.59	33.67	33.27	33.42
3264	AMEX	XLV	Fri, Dec 9, 2011	33.49	33.89	33.43	33.82
3263	AMEX	XLV	Thu, Dec 8, 2011	33.80	33.87	33.26	33.33
3262	AMEX	XLV	Wed, Dec 7, 2011	33.66	34.12	33.53	33.96
3261	AMEX	XLV	Tue, Dec 6, 2011	33.63	33.92	33.57	33.71
3260	AMEX	XLV	Mon, Dec 5, 2011	33.86	33.99	33.40	33.57
3259	AMEX	XLV	Fri, Dec 2, 2011	34.12	34.16	33.43	33.51
3258	AMEX	XLV	Thu, Dec 1, 2011	33.80	34.12	33.80	33.93
3257	AMEX	XLV	Wed, Nov 30, 2011	33.40	33.92	33.37	33.88
3256	AMEX	XLV	Tue, Nov 29, 2011	32.63	32.90	32.59	32.70
3255	AMEX	XLV	Mon, Nov 28, 2011	32.25	32.62	32.25	32.56
3254	AMEX	XLV	Fri, Nov 25, 2011	31.74	31.96	31.68	31.71
3253	AMEX	XLV	Wed, Nov 23, 2011	32.08	32.08	31.79	31.83
3252	AMEX	XLV	Tue, Nov 22, 2011	32.21	32.45	32.12	32.30
3251	AMEX	XLV	Mon, Nov 21, 2011	32.39	32.47	32.10	32.22
3250	AMEX	XLV	Fri, Nov 18, 2011	33.01	33.05	32.81	32.85
3249	AMEX	XLV	Thu, Nov 17, 2011	33.22	33.25	32.64	32.92
3248	AMEX	XLV	Wed, Nov 16, 2011	33.55	33.81	33.25	33.27
3247	AMEX	XLV	Tue, Nov 15, 2011	33.82	34.02	33.62	33.92
3246	AMEX	XLV	Mon, Nov 14, 2011	33.85	33.99	33.69	33.84
3245	AMEX	XLV	Fri, Nov 11, 2011	33.77	34.17	33.77	34.07
3244	AMEX	XLV	Thu, Nov 10, 2011	33.33	33.64	33.15	33.48
3243	AMEX	XLV	Wed, Nov 9, 2011	33.41	33.51	32.88	33.01
3242	AMEX	XLV	Tue, Nov 8, 2011	33.74	34.02	33.48	33.99
3241	AMEX	XLV	Mon, Nov 7, 2011	33.21	33.64	33.07	33.58
3240	AMEX	XLV	Fri, Nov 4, 2011	33.26	33.36	32.95	33.19
3239	AMEX	XLV	Thu, Nov 3, 2011	33.42	33.56	33.16	33.50
3238	AMEX	XLV	Wed, Nov 2, 2011	33.27	33.31	32.93	33.14
3237	AMEX	XLV	Tue, Nov 1, 2011	32.93	33.32	32.82	32.92
3236	AMEX	XLV	Mon, Oct 31, 2011	33.96	34.06	33.55	33.56
3235	AMEX	XLV	Fri, Oct 28, 2011	33.98	34.32	33.98	34.21
3234	AMEX	XLV	Thu, Oct 27, 2011	34.00	34.27	33.71	34.18
3233	AMEX	XLV	Wed, Oct 26, 2011	33.23	33.49	32.95	33.37
3232	AMEX	XLV	Tue, Oct 25, 2011	33.48	33.52	32.84	32.93
3231	AMEX	XLV	Mon, Oct 24, 2011	33.21	33.62	33.11	33.61
3230	AMEX	XLV	Fri, Oct 21, 2011	32.80	33.16	32.80	33.11
3229	AMEX	XLV	Thu, Oct 20, 2011	32.42	32.64	32.09	32.46
3228	AMEX	XLV	Wed, Oct 19, 2011	32.75	32.88	32.35	32.49
3227	AMEX	XLV	Tue, Oct 18, 2011	32.20	32.80	31.99	32.55
3226	AMEX	XLV	Mon, Oct 17, 2011	32.76	32.80	32.26	32.31
3225	AMEX	XLV	Fri, Oct 14, 2011	32.95	32.95	32.69	32.88
3224	AMEX	XLV	Thu, Oct 13, 2011	32.52	32.68	32.31	32.57
3223	AMEX	XLV	Wed, Oct 12, 2011	32.70	32.92	32.58	32.60
3222	AMEX	XLV	Tue, Oct 11, 2011	32.51	32.64	32.42	32.58
3221	AMEX	XLV	Mon, Oct 10, 2011	32.23	32.68	32.23	32.63
3220	AMEX	XLV	Fri, Oct 7, 2011	31.98	32.14	31.80	31.90
3219	AMEX	XLV	Thu, Oct 6, 2011	31.53	31.93	31.39	31.93
3218	AMEX	XLV	Wed, Oct 5, 2011	31.08	31.57	30.98	31.55
3217	AMEX	XLV	Tue, Oct 4, 2011	30.45	31.08	30.11	31.05
3216	AMEX	XLV	Mon, Oct 3, 2011	31.49	31.93	30.70	30.72
3215	AMEX	XLV	Fri, Sep 30, 2011	31.80	32.34	31.72	31.73
3214	AMEX	XLV	Thu, Sep 29, 2011	32.34	32.57	31.67	32.14
3213	AMEX	XLV	Wed, Sep 28, 2011	32.61	32.66	31.88	31.93
3212	AMEX	XLV	Tue, Sep 27, 2011	32.51	32.88	32.34	32.49
3211	AMEX	XLV	Mon, Sep 26, 2011	31.74	32.04	31.37	32.00
3210	AMEX	XLV	Fri, Sep 23, 2011	31.28	31.68	31.17	31.48
3209	AMEX	XLV	Thu, Sep 22, 2011	31.32	31.64	31.09	31.47
3208	AMEX	XLV	Wed, Sep 21, 2011	33.03	33.08	32.10	32.12
3207	AMEX	XLV	Tue, Sep 20, 2011	32.83	33.35	32.65	33.01
3206	AMEX	XLV	Mon, Sep 19, 2011	32.53	32.83	32.44	32.71
3205	AMEX	XLV	Fri, Sep 16, 2011	32.95	33.11	32.70	33.02
3204	AMEX	XLV	Thu, Sep 15, 2011	32.96	33.04	32.50	33.02
3203	AMEX	XLV	Wed, Sep 14, 2011	32.52	33.08	32.07	32.72
3202	AMEX	XLV	Tue, Sep 13, 2011	32.16	32.48	31.99	32.41
3201	AMEX	XLV	Mon, Sep 12, 2011	31.58	32.11	31.49	32.08
3200	AMEX	XLV	Fri, Sep 9, 2011	32.59	32.63	31.82	31.97
3199	AMEX	XLV	Thu, Sep 8, 2011	33.09	33.43	32.89	32.95
3198	AMEX	XLV	Wed, Sep 7, 2011	32.92	33.32	32.78	33.31
3197	AMEX	XLV	Tue, Sep 6, 2011	31.70	32.57	31.64	32.53
3196	AMEX	XLV	Fri, Sep 2, 2011	32.66	32.95	32.38	32.45
3195	AMEX	XLV	Thu, Sep 1, 2011	33.39	33.75	33.11	33.18
3194	AMEX	XLV	Wed, Aug 31, 2011	33.34	33.63	33.13	33.40
3193	AMEX	XLV	Tue, Aug 30, 2011	33.01	33.37	32.71	33.17
3192	AMEX	XLV	Mon, Aug 29, 2011	32.60	33.09	32.56	33.06
3191	AMEX	XLV	Fri, Aug 26, 2011	31.66	32.35	31.05	32.24
3190	AMEX	XLV	Thu, Aug 25, 2011	32.31	32.43	31.73	31.84
3189	AMEX	XLV	Wed, Aug 24, 2011	31.90	32.41	31.85	32.39
3188	AMEX	XLV	Tue, Aug 23, 2011	31.13	32.05	31.06	32.02
3187	AMEX	XLV	Mon, Aug 22, 2011	31.52	31.59	30.97	31.06
3186	AMEX	XLV	Fri, Aug 19, 2011	30.82	31.49	30.77	31.03
3185	AMEX	XLV	Thu, Aug 18, 2011	31.53	31.60	30.84	31.11
3184	AMEX	XLV	Wed, Aug 17, 2011	32.23	32.54	31.89	32.17
3183	AMEX	XLV	Tue, Aug 16, 2011	31.99	32.36	31.79	32.14
3182	AMEX	XLV	Mon, Aug 15, 2011	31.93	32.24	31.71	32.19
3181	AMEX	XLV	Fri, Aug 12, 2011	31.56	31.93	31.32	31.64
3180	AMEX	XLV	Thu, Aug 11, 2011	30.07	31.73	30.02	31.33
3179	AMEX	XLV	Wed, Aug 10, 2011	30.90	31.12	29.91	29.96
3178	AMEX	XLV	Tue, Aug 9, 2011	30.56	31.37	29.64	31.28
3177	AMEX	XLV	Mon, Aug 8, 2011	31.18	31.54	30.17	30.18
3176	AMEX	XLV	Fri, Aug 5, 2011	31.81	32.28	31.04	31.81
3175	AMEX	XLV	Thu, Aug 4, 2011	32.42	32.56	31.57	31.57
3174	AMEX	XLV	Wed, Aug 3, 2011	32.82	32.88	32.20	32.88
3173	AMEX	XLV	Tue, Aug 2, 2011	33.31	33.44	32.79	32.82
3172	AMEX	XLV	Mon, Aug 1, 2011	34.45	34.45	33.19	33.54
3171	AMEX	XLV	Fri, Jul 29, 2011	34.01	34.36	33.79	34.12
3170	AMEX	XLV	Thu, Jul 28, 2011	34.31	34.68	34.25	34.30
3169	AMEX	XLV	Wed, Jul 27, 2011	34.78	34.80	34.29	34.33
3168	AMEX	XLV	Tue, Jul 26, 2011	35.19	35.21	34.90	34.94
3167	AMEX	XLV	Mon, Jul 25, 2011	35.28	35.46	35.18	35.22
3166	AMEX	XLV	Fri, Jul 22, 2011	35.63	35.66	35.44	35.59
3165	AMEX	XLV	Thu, Jul 21, 2011	35.47	35.79	35.36	35.65
3164	AMEX	XLV	Wed, Jul 20, 2011	35.29	35.31	34.99	35.12
3163	AMEX	XLV	Tue, Jul 19, 2011	35.00	35.32	34.92	35.24
3162	AMEX	XLV	Mon, Jul 18, 2011	35.07	35.10	34.67	34.93
3161	AMEX	XLV	Fri, Jul 15, 2011	35.42	35.43	35.01	35.19
3160	AMEX	XLV	Thu, Jul 14, 2011	35.50	35.62	35.28	35.37
3159	AMEX	XLV	Wed, Jul 13, 2011	35.47	35.77	35.33	35.43
3158	AMEX	XLV	Tue, Jul 12, 2011	35.27	35.64	35.17	35.29
3157	AMEX	XLV	Mon, Jul 11, 2011	35.47	35.54	35.20	35.29
3156	AMEX	XLV	Fri, Jul 8, 2011	35.70	35.82	35.57	35.78
3155	AMEX	XLV	Thu, Jul 7, 2011	36.12	36.12	35.80	35.94
3154	AMEX	XLV	Wed, Jul 6, 2011	35.80	36.01	35.80	35.96
3153	AMEX	XLV	Tue, Jul 5, 2011	35.99	35.99	35.74	35.86
3152	AMEX	XLV	Fri, Jul 1, 2011	35.53	35.98	35.51	35.96
3151	AMEX	XLV	Thu, Jun 30, 2011	35.57	35.63	35.45	35.53
3150	AMEX	XLV	Wed, Jun 29, 2011	35.54	35.54	35.32	35.42
3149	AMEX	XLV	Tue, Jun 28, 2011	34.93	35.44	34.89	35.35
3148	AMEX	XLV	Mon, Jun 27, 2011	34.75	34.95	34.54	34.86
3147	AMEX	XLV	Fri, Jun 24, 2011	35.08	35.08	34.62	34.68
3146	AMEX	XLV	Thu, Jun 23, 2011	35.00	35.13	34.63	35.09
3145	AMEX	XLV	Wed, Jun 22, 2011	35.29	35.37	35.11	35.13
3144	AMEX	XLV	Tue, Jun 21, 2011	35.26	35.42	35.16	35.34
3143	AMEX	XLV	Mon, Jun 20, 2011	34.70	35.16	34.65	35.12
3142	AMEX	XLV	Fri, Jun 17, 2011	34.98	35.07	34.66	34.77
3141	AMEX	XLV	Thu, Jun 16, 2011	34.81	34.96	34.63	34.86
3140	AMEX	XLV	Wed, Jun 15, 2011	35.13	35.24	34.72	34.80
3139	AMEX	XLV	Tue, Jun 14, 2011	35.25	35.42	35.15	35.28
3138	AMEX	XLV	Mon, Jun 13, 2011	34.79	35.14	34.79	34.98
3137	AMEX	XLV	Fri, Jun 10, 2011	35.32	35.32	34.78	34.81
3136	AMEX	XLV	Thu, Jun 9, 2011	35.17	35.63	35.11	35.46
3135	AMEX	XLV	Wed, Jun 8, 2011	35.01	35.15	34.94	35.09
3134	AMEX	XLV	Tue, Jun 7, 2011	35.23	35.35	35.03	35.05
3133	AMEX	XLV	Mon, Jun 6, 2011	35.09	35.18	34.93	34.98
3132	AMEX	XLV	Fri, Jun 3, 2011	35.13	35.39	35.13	35.19
3131	AMEX	XLV	Thu, Jun 2, 2011	35.62	35.62	35.39	35.53
3130	AMEX	XLV	Wed, Jun 1, 2011	35.99	36.08	35.58	35.61
3129	AMEX	XLV	Tue, May 31, 2011	35.95	36.12	35.81	36.11
3128	AMEX	XLV	Fri, May 27, 2011	35.67	35.72	35.52	35.69
3127	AMEX	XLV	Thu, May 26, 2011	35.54	35.71	35.33	35.67
3126	AMEX	XLV	Wed, May 25, 2011	35.41	35.71	35.41	35.62
3125	AMEX	XLV	Tue, May 24, 2011	35.66	35.72	35.53	35.57
3124	AMEX	XLV	Mon, May 23, 2011	35.66	35.74	35.51	35.67
3123	AMEX	XLV	Fri, May 20, 2011	36.36	36.36	35.93	36.04
3122	AMEX	XLV	Thu, May 19, 2011	36.57	36.57	36.17	36.34
3121	AMEX	XLV	Wed, May 18, 2011	36.20	36.45	36.08	36.42
3120	AMEX	XLV	Tue, May 17, 2011	35.97	36.16	35.89	36.14
3119	AMEX	XLV	Mon, May 16, 2011	36.00	36.28	35.93	36.14
3118	AMEX	XLV	Fri, May 13, 2011	36.25	36.34	35.89	36.08
3117	AMEX	XLV	Thu, May 12, 2011	35.73	36.20	35.63	36.19
3116	AMEX	XLV	Wed, May 11, 2011	35.96	36.05	35.67	35.86
3115	AMEX	XLV	Tue, May 10, 2011	35.74	35.93	35.64	35.92
3114	AMEX	XLV	Mon, May 9, 2011	35.32	35.74	35.32	35.70
3113	AMEX	XLV	Fri, May 6, 2011	35.51	35.67	35.36	35.50
3112	AMEX	XLV	Thu, May 5, 2011	35.42	35.55	35.15	35.25
3111	AMEX	XLV	Wed, May 4, 2011	35.46	35.54	35.29	35.48
3110	AMEX	XLV	Tue, May 3, 2011	35.52	35.60	35.33	35.51
3109	AMEX	XLV	Mon, May 2, 2011	35.48	35.67	35.43	35.60
3108	AMEX	XLV	Fri, Apr 29, 2011	35.33	35.35	35.19	35.24
3107	AMEX	XLV	Thu, Apr 28, 2011	35.08	35.28	35.05	35.26
3106	AMEX	XLV	Wed, Apr 27, 2011	34.65	35.14	34.63	35.08
3105	AMEX	XLV	Tue, Apr 26, 2011	34.34	34.74	34.34	34.69
3104	AMEX	XLV	Mon, Apr 25, 2011	34.14	34.32	34.11	34.29
3103	AMEX	XLV	Thu, Apr 21, 2011	34.36	34.45	34.13	34.25
3102	AMEX	XLV	Wed, Apr 20, 2011	34.18	34.28	34.07	34.15
3101	AMEX	XLV	Tue, Apr 19, 2011	33.60	33.84	33.54	33.82
3100	AMEX	XLV	Mon, Apr 18, 2011	33.70	33.70	33.35	33.54
3099	AMEX	XLV	Fri, Apr 15, 2011	33.79	34.01	33.75	33.92
3098	AMEX	XLV	Thu, Apr 14, 2011	33.42	33.68	33.29	33.62
3097	AMEX	XLV	Wed, Apr 13, 2011	33.46	33.57	33.37	33.44
3096	AMEX	XLV	Tue, Apr 12, 2011	33.37	33.60	33.37	33.47
3095	AMEX	XLV	Mon, Apr 11, 2011	33.42	33.59	33.42	33.51
3094	AMEX	XLV	Fri, Apr 8, 2011	33.40	33.50	33.23	33.32
3093	AMEX	XLV	Thu, Apr 7, 2011	33.32	33.48	33.23	33.34
3092	AMEX	XLV	Wed, Apr 6, 2011	33.43	33.51	33.36	33.40
3091	AMEX	XLV	Tue, Apr 5, 2011	33.35	33.43	33.29	33.33
3090	AMEX	XLV	Mon, Apr 4, 2011	33.39	33.55	33.39	33.48
3089	AMEX	XLV	Fri, Apr 1, 2011	33.23	33.35	33.17	33.28
3088	AMEX	XLV	Thu, Mar 31, 2011	33.07	33.23	33.02	33.11
3087	AMEX	XLV	Wed, Mar 30, 2011	33.01	33.26	33.01	33.09
3086	AMEX	XLV	Tue, Mar 29, 2011	32.63	32.86	32.59	32.85
3085	AMEX	XLV	Mon, Mar 28, 2011	32.68	32.74	32.65	32.66
3084	AMEX	XLV	Fri, Mar 25, 2011	32.58	32.81	32.57	32.67
3083	AMEX	XLV	Thu, Mar 24, 2011	32.32	32.63	32.20	32.58
3082	AMEX	XLV	Wed, Mar 23, 2011	32.16	32.27	31.95	32.20
3081	AMEX	XLV	Tue, Mar 22, 2011	32.35	32.41	32.20	32.22
3080	AMEX	XLV	Mon, Mar 21, 2011	32.21	32.50	32.17	32.24
3079	AMEX	XLV	Fri, Mar 18, 2011	32.16	32.22	31.89	31.97
3078	AMEX	XLV	Thu, Mar 17, 2011	31.92	32.06	31.81	31.97
3077	AMEX	XLV	Wed, Mar 16, 2011	32.11	32.12	31.44	31.60
3076	AMEX	XLV	Tue, Mar 15, 2011	31.99	32.32	31.84	32.16
3075	AMEX	XLV	Mon, Mar 14, 2011	32.55	32.75	32.40	32.54
3074	AMEX	XLV	Fri, Mar 11, 2011	32.59	32.79	32.47	32.70
3073	AMEX	XLV	Thu, Mar 10, 2011	32.85	32.92	32.56	32.59
3072	AMEX	XLV	Wed, Mar 9, 2011	33.05	33.20	32.94	33.11
3071	AMEX	XLV	Tue, Mar 8, 2011	32.90	33.16	32.78	33.06
3070	AMEX	XLV	Mon, Mar 7, 2011	33.21	33.21	32.68	32.88
3069	AMEX	XLV	Fri, Mar 4, 2011	33.16	33.23	32.90	33.14
3068	AMEX	XLV	Thu, Mar 3, 2011	32.71	33.20	32.71	33.18
3067	AMEX	XLV	Wed, Mar 2, 2011	32.36	32.57	32.31	32.51
3066	AMEX	XLV	Tue, Mar 1, 2011	32.77	32.81	32.40	32.41
3065	AMEX	XLV	Mon, Feb 28, 2011	32.43	32.71	32.31	32.67
3064	AMEX	XLV	Fri, Feb 25, 2011	32.21	32.37	32.14	32.31
3063	AMEX	XLV	Thu, Feb 24, 2011	31.94	32.18	31.87	32.11
3062	AMEX	XLV	Wed, Feb 23, 2011	32.22	32.32	31.99	32.00
3061	AMEX	XLV	Tue, Feb 22, 2011	32.48	32.63	32.23	32.31
3060	AMEX	XLV	Fri, Feb 18, 2011	32.71	32.85	32.65	32.81
3059	AMEX	XLV	Thu, Feb 17, 2011	32.51	32.76	32.45	32.73
3058	AMEX	XLV	Wed, Feb 16, 2011	32.50	32.71	32.47	32.59
3057	AMEX	XLV	Tue, Feb 15, 2011	32.37	32.45	32.29	32.42
3056	AMEX	XLV	Mon, Feb 14, 2011	32.44	32.49	32.31	32.49
3055	AMEX	XLV	Fri, Feb 11, 2011	32.17	32.46	32.14	32.38
3054	AMEX	XLV	Thu, Feb 10, 2011	32.19	32.36	32.18	32.31
3053	AMEX	XLV	Wed, Feb 9, 2011	32.28	32.37	32.20	32.30
3052	AMEX	XLV	Tue, Feb 8, 2011	32.25	32.39	32.25	32.37
3051	AMEX	XLV	Mon, Feb 7, 2011	32.32	32.38	32.25	32.28
3050	AMEX	XLV	Fri, Feb 4, 2011	32.25	32.34	32.07	32.33
3049	AMEX	XLV	Thu, Feb 3, 2011	32.03	32.25	31.79	32.18
3048	AMEX	XLV	Wed, Feb 2, 2011	32.15	32.18	32.04	32.14
3047	AMEX	XLV	Tue, Feb 1, 2011	31.81	32.29	31.81	32.25
3046	AMEX	XLV	Mon, Jan 31, 2011	31.77	31.77	31.56	31.68
3045	AMEX	XLV	Fri, Jan 28, 2011	32.21	32.25	31.58	31.61
3044	AMEX	XLV	Thu, Jan 27, 2011	32.15	32.25	32.05	32.19
3043	AMEX	XLV	Wed, Jan 26, 2011	32.18	32.23	32.08	32.11
3042	AMEX	XLV	Tue, Jan 25, 2011	32.04	32.24	32.03	32.15
3041	AMEX	XLV	Mon, Jan 24, 2011	32.18	32.27	32.12	32.15
3040	AMEX	XLV	Fri, Jan 21, 2011	32.26	32.33	32.15	32.19
3039	AMEX	XLV	Thu, Jan 20, 2011	32.07	32.22	31.95	32.16
3038	AMEX	XLV	Wed, Jan 19, 2011	32.33	32.33	31.96	32.08
3037	AMEX	XLV	Tue, Jan 18, 2011	32.19	32.31	32.17	32.30
3036	AMEX	XLV	Fri, Jan 14, 2011	32.08	32.18	32.06	32.18
3035	AMEX	XLV	Thu, Jan 13, 2011	32.22	32.22	32.05	32.14
3034	AMEX	XLV	Wed, Jan 12, 2011	32.28	32.36	32.18	32.31
3033	AMEX	XLV	Tue, Jan 11, 2011	32.06	32.19	32.01	32.14
3032	AMEX	XLV	Mon, Jan 10, 2011	31.92	32.05	31.88	31.98
3031	AMEX	XLV	Fri, Jan 7, 2011	32.12	32.12	31.89	32.07
3030	AMEX	XLV	Thu, Jan 6, 2011	32.01	32.11	31.97	32.09
3029	AMEX	XLV	Wed, Jan 5, 2011	31.77	32.02	31.77	31.96
3028	AMEX	XLV	Tue, Jan 4, 2011	31.85	31.92	31.72	31.89
3027	AMEX	XLV	Mon, Jan 3, 2011	31.67	31.99	31.66	31.79
3026	AMEX	XLV	Fri, Dec 31, 2010	31.54	31.57	31.43	31.50
3025	AMEX	XLV	Thu, Dec 30, 2010	31.58	31.60	31.49	31.51
3024	AMEX	XLV	Wed, Dec 29, 2010	31.65	31.69	31.59	31.62
3023	AMEX	XLV	Tue, Dec 28, 2010	31.58	31.66	31.52	31.61
3022	AMEX	XLV	Mon, Dec 27, 2010	31.60	31.62	31.49	31.59
3021	AMEX	XLV	Thu, Dec 23, 2010	31.61	31.70	31.61	31.65
3020	AMEX	XLV	Wed, Dec 22, 2010	31.57	31.67	31.54	31.67
3019	AMEX	XLV	Tue, Dec 21, 2010	31.69	31.71	31.58	31.58
3018	AMEX	XLV	Mon, Dec 20, 2010	31.74	31.76	31.53	31.66
3017	AMEX	XLV	Fri, Dec 17, 2010	31.62	31.67	31.44	31.67
3016	AMEX	XLV	Thu, Dec 16, 2010	31.57	31.79	31.44	31.78
3015	AMEX	XLV	Wed, Dec 15, 2010	31.54	31.77	31.53	31.56
3014	AMEX	XLV	Tue, Dec 14, 2010	31.45	31.74	31.44	31.66
3013	AMEX	XLV	Mon, Dec 13, 2010	31.36	31.49	31.30	31.34
3012	AMEX	XLV	Fri, Dec 10, 2010	31.04	31.32	31.04	31.29
3011	AMEX	XLV	Thu, Dec 9, 2010	31.04	31.04	30.89	30.99
3010	AMEX	XLV	Wed, Dec 8, 2010	30.95	30.99	30.79	30.94
3009	AMEX	XLV	Tue, Dec 7, 2010	31.11	31.13	30.87	30.91
3008	AMEX	XLV	Mon, Dec 6, 2010	30.98	31.02	30.86	30.89
3007	AMEX	XLV	Fri, Dec 3, 2010	30.96	31.11	30.94	31.09
3006	AMEX	XLV	Thu, Dec 2, 2010	30.90	31.09	30.84	31.09
3005	AMEX	XLV	Wed, Dec 1, 2010	30.61	30.90	30.61	30.85
3004	AMEX	XLV	Tue, Nov 30, 2010	30.22	30.46	30.18	30.27
3003	AMEX	XLV	Mon, Nov 29, 2010	30.40	30.61	30.14	30.55
3002	AMEX	XLV	Fri, Nov 26, 2010	30.69	30.73	30.54	30.58
3001	AMEX	XLV	Wed, Nov 24, 2010	30.68	30.87	30.68	30.85
3000	AMEX	XLV	Tue, Nov 23, 2010	30.69	30.75	30.55	30.56
2999	AMEX	XLV	Mon, Nov 22, 2010	30.96	31.04	30.71	31.01
2998	AMEX	XLV	Fri, Nov 19, 2010	30.94	31.02	30.82	31.00
2997	AMEX	XLV	Thu, Nov 18, 2010	30.72	31.04	30.63	30.97
2996	AMEX	XLV	Wed, Nov 17, 2010	30.54	30.66	30.48	30.54
2995	AMEX	XLV	Tue, Nov 16, 2010	30.74	30.84	30.40	30.49
2994	AMEX	XLV	Mon, Nov 15, 2010	31.04	31.11	30.89	30.94
2993	AMEX	XLV	Fri, Nov 12, 2010	31.13	31.18	30.89	30.93
2992	AMEX	XLV	Thu, Nov 11, 2010	31.08	31.34	31.00	31.32
2991	AMEX	XLV	Wed, Nov 10, 2010	31.28	31.28	30.93	31.23
2990	AMEX	XLV	Tue, Nov 9, 2010	31.46	31.46	31.17	31.24
2989	AMEX	XLV	Mon, Nov 8, 2010	31.41	31.55	31.30	31.37
2988	AMEX	XLV	Fri, Nov 5, 2010	31.71	31.71	31.33	31.45
2987	AMEX	XLV	Thu, Nov 4, 2010	31.72	31.73	31.55	31.64
2986	AMEX	XLV	Wed, Nov 3, 2010	31.57	31.57	31.17	31.49
2985	AMEX	XLV	Tue, Nov 2, 2010	31.42	31.50	31.39	31.47
2984	AMEX	XLV	Mon, Nov 1, 2010	31.34	31.50	31.01	31.17
2983	AMEX	XLV	Fri, Oct 29, 2010	31.22	31.27	31.05	31.17
2982	AMEX	XLV	Thu, Oct 28, 2010	31.30	31.41	31.13	31.30
2981	AMEX	XLV	Wed, Oct 27, 2010	31.19	31.25	30.93	31.12
2980	AMEX	XLV	Tue, Oct 26, 2010	31.33	31.33	31.16	31.31
2979	AMEX	XLV	Mon, Oct 25, 2010	31.40	31.64	31.37	31.40
2978	AMEX	XLV	Fri, Oct 22, 2010	31.32	31.32	31.15	31.26
2977	AMEX	XLV	Thu, Oct 21, 2010	31.27	31.37	30.99	31.22
2976	AMEX	XLV	Wed, Oct 20, 2010	30.92	31.28	30.84	31.14
2975	AMEX	XLV	Tue, Oct 19, 2010	31.19	31.19	30.70	30.85
2974	AMEX	XLV	Mon, Oct 18, 2010	31.19	31.45	31.14	31.44
2973	AMEX	XLV	Fri, Oct 15, 2010	31.09	31.24	30.95	31.15
2972	AMEX	XLV	Thu, Oct 14, 2010	31.04	31.18	30.88	31.02
2971	AMEX	XLV	Wed, Oct 13, 2010	30.99	31.18	30.91	31.08
2970	AMEX	XLV	Tue, Oct 12, 2010	30.73	30.94	30.60	30.86
2969	AMEX	XLV	Mon, Oct 11, 2010	30.75	30.84	30.68	30.79
2968	AMEX	XLV	Fri, Oct 8, 2010	30.71	30.85	30.63	30.77
2967	AMEX	XLV	Thu, Oct 7, 2010	30.75	30.84	30.60	30.69
2966	AMEX	XLV	Wed, Oct 6, 2010	30.68	30.79	30.53	30.63
2965	AMEX	XLV	Tue, Oct 5, 2010	30.60	30.80	30.44	30.75
2964	AMEX	XLV	Mon, Oct 4, 2010	30.47	30.54	30.11	30.19
2963	AMEX	XLV	Fri, Oct 1, 2010	30.71	30.75	30.33	30.49
2962	AMEX	XLV	Thu, Sep 30, 2010	30.68	30.88	30.38	30.49
2961	AMEX	XLV	Wed, Sep 29, 2010	30.57	30.69	30.46	30.57
2960	AMEX	XLV	Tue, Sep 28, 2010	30.50	30.74	30.30	30.68
2959	AMEX	XLV	Mon, Sep 27, 2010	30.66	30.66	30.41	30.43
2958	AMEX	XLV	Fri, Sep 24, 2010	30.49	30.68	30.45	30.66
2957	AMEX	XLV	Thu, Sep 23, 2010	30.22	30.46	30.19	30.25
2956	AMEX	XLV	Wed, Sep 22, 2010	30.33	30.54	30.29	30.41
2955	AMEX	XLV	Tue, Sep 21, 2010	30.34	30.52	30.23	30.36
2954	AMEX	XLV	Mon, Sep 20, 2010	30.07	30.40	29.97	30.34
2953	AMEX	XLV	Fri, Sep 17, 2010	30.05	30.14	29.88	29.94
2952	AMEX	XLV	Thu, Sep 16, 2010	30.05	30.15	29.95	30.10
2951	AMEX	XLV	Wed, Sep 15, 2010	29.87	30.23	29.83	30.22
2950	AMEX	XLV	Tue, Sep 14, 2010	29.74	30.06	29.71	29.94
2949	AMEX	XLV	Mon, Sep 13, 2010	29.93	29.98	29.69	29.84
2948	AMEX	XLV	Fri, Sep 10, 2010	29.47	29.80	29.47	29.77
2947	AMEX	XLV	Thu, Sep 9, 2010	29.37	29.56	29.34	29.47
2946	AMEX	XLV	Wed, Sep 8, 2010	28.96	29.25	28.95	29.16
2945	AMEX	XLV	Tue, Sep 7, 2010	29.14	29.14	28.94	29.00
2944	AMEX	XLV	Fri, Sep 3, 2010	29.00	29.19	28.99	29.17
2943	AMEX	XLV	Thu, Sep 2, 2010	28.80	28.95	28.72	28.90
2942	AMEX	XLV	Wed, Sep 1, 2010	28.37	28.80	28.37	28.75
2941	AMEX	XLV	Tue, Aug 31, 2010	28.17	28.32	28.04	28.10
2940	AMEX	XLV	Mon, Aug 30, 2010	28.57	28.60	28.21	28.21
2939	AMEX	XLV	Fri, Aug 27, 2010	28.36	28.58	28.00	28.57
2938	AMEX	XLV	Thu, Aug 26, 2010	28.61	28.61	28.17	28.28
2937	AMEX	XLV	Wed, Aug 25, 2010	28.06	28.58	28.02	28.46
2936	AMEX	XLV	Tue, Aug 24, 2010	28.49	28.50	28.09	28.18
2935	AMEX	XLV	Mon, Aug 23, 2010	28.85	29.07	28.77	28.80
2934	AMEX	XLV	Fri, Aug 20, 2010	28.73	28.76	28.49	28.67
2933	AMEX	XLV	Thu, Aug 19, 2010	29.15	29.20	28.68	28.77
2932	AMEX	XLV	Wed, Aug 18, 2010	29.30	29.53	29.12	29.31
2931	AMEX	XLV	Tue, Aug 17, 2010	29.12	29.46	29.04	29.35
2930	AMEX	XLV	Mon, Aug 16, 2010	28.93	29.03	28.73	28.95
2929	AMEX	XLV	Fri, Aug 13, 2010	29.02	29.21	28.97	29.10
2928	AMEX	XLV	Thu, Aug 12, 2010	28.86	29.29	28.79	29.21
2927	AMEX	XLV	Wed, Aug 11, 2010	29.45	29.49	29.05	29.09
2926	AMEX	XLV	Tue, Aug 10, 2010	29.58	29.98	29.46	29.86
2925	AMEX	XLV	Mon, Aug 9, 2010	29.90	29.90	29.64	29.79
2924	AMEX	XLV	Fri, Aug 6, 2010	29.36	29.74	29.28	29.71
2923	AMEX	XLV	Thu, Aug 5, 2010	29.54	29.65	29.42	29.65
2922	AMEX	XLV	Wed, Aug 4, 2010	29.37	29.68	29.32	29.64
2921	AMEX	XLV	Tue, Aug 3, 2010	29.15	29.46	29.15	29.35
2920	AMEX	XLV	Mon, Aug 2, 2010	28.88	29.13	28.87	29.11
2919	AMEX	XLV	Fri, Jul 30, 2010	28.20	28.69	28.09	28.57
2918	AMEX	XLV	Thu, Jul 29, 2010	28.64	28.83	28.32	28.46
2917	AMEX	XLV	Wed, Jul 28, 2010	28.82	28.91	28.43	28.48
2916	AMEX	XLV	Tue, Jul 27, 2010	28.90	28.97	28.74	28.87
2915	AMEX	XLV	Mon, Jul 26, 2010	28.55	28.89	28.46	28.84
2914	AMEX	XLV	Fri, Jul 23, 2010	28.43	28.50	28.17	28.43
2913	AMEX	XLV	Thu, Jul 22, 2010	28.54	28.73	28.33	28.44
2912	AMEX	XLV	Wed, Jul 21, 2010	28.72	28.81	28.20	28.26
2911	AMEX	XLV	Tue, Jul 20, 2010	28.48	28.74	28.32	28.73
2910	AMEX	XLV	Mon, Jul 19, 2010	28.80	28.92	28.68	28.81
2909	AMEX	XLV	Fri, Jul 16, 2010	29.15	29.33	28.64	28.68
2908	AMEX	XLV	Thu, Jul 15, 2010	29.19	29.36	29.01	29.29
2907	AMEX	XLV	Wed, Jul 14, 2010	29.11	29.26	28.96	29.20
2906	AMEX	XLV	Tue, Jul 13, 2010	29.15	29.38	29.15	29.20
2905	AMEX	XLV	Mon, Jul 12, 2010	28.97	29.08	28.87	28.98
2904	AMEX	XLV	Fri, Jul 9, 2010	29.02	29.04	28.88	29.03
2903	AMEX	XLV	Thu, Jul 8, 2010	28.82	29.03	28.76	28.96
2902	AMEX	XLV	Wed, Jul 7, 2010	28.20	28.75	28.06	28.72
2901	AMEX	XLV	Tue, Jul 6, 2010	28.22	28.39	27.94	28.17
2900	AMEX	XLV	Fri, Jul 2, 2010	28.01	28.22	27.87	28.03
2899	AMEX	XLV	Thu, Jul 1, 2010	28.15	28.15	27.49	27.96
2898	AMEX	XLV	Wed, Jun 30, 2010	28.29	28.56	28.14	28.20
2897	AMEX	XLV	Tue, Jun 29, 2010	28.66	28.72	28.27	28.43
2896	AMEX	XLV	Mon, Jun 28, 2010	29.03	29.20	28.78	28.96
2895	AMEX	XLV	Fri, Jun 25, 2010	28.88	29.16	28.78	29.01
2894	AMEX	XLV	Thu, Jun 24, 2010	28.96	29.13	28.84	28.88
2893	AMEX	XLV	Wed, Jun 23, 2010	29.23	29.28	28.94	29.09
2892	AMEX	XLV	Tue, Jun 22, 2010	29.53	29.74	29.17	29.21
2891	AMEX	XLV	Mon, Jun 21, 2010	29.86	29.93	29.35	29.50
2890	AMEX	XLV	Fri, Jun 18, 2010	29.76	29.76	29.49	29.55
2889	AMEX	XLV	Thu, Jun 17, 2010	29.87	29.87	29.56	29.86
2888	AMEX	XLV	Wed, Jun 16, 2010	29.62	29.86	29.55	29.82
2887	AMEX	XLV	Tue, Jun 15, 2010	29.35	29.73	29.34	29.71
2886	AMEX	XLV	Mon, Jun 14, 2010	29.25	29.48	29.20	29.21
2885	AMEX	XLV	Fri, Jun 11, 2010	28.84	29.21	28.83	29.16
2884	AMEX	XLV	Thu, Jun 10, 2010	28.65	28.99	28.65	28.92
2883	AMEX	XLV	Wed, Jun 9, 2010	28.55	28.71	28.28	28.38
2882	AMEX	XLV	Tue, Jun 8, 2010	28.45	28.55	28.16	28.51
2881	AMEX	XLV	Mon, Jun 7, 2010	28.52	28.80	28.44	28.44
2880	AMEX	XLV	Fri, Jun 4, 2010	28.89	28.97	28.38	28.48
2879	AMEX	XLV	Thu, Jun 3, 2010	29.17	29.43	29.13	29.34
2878	AMEX	XLV	Wed, Jun 2, 2010	28.80	29.20	28.56	29.17
2877	AMEX	XLV	Tue, Jun 1, 2010	28.76	29.01	28.50	28.55
2876	AMEX	XLV	Fri, May 28, 2010	29.00	29.16	28.77	28.87
2875	AMEX	XLV	Thu, May 27, 2010	28.67	29.01	28.67	29.01
2874	AMEX	XLV	Wed, May 26, 2010	28.78	28.90	28.40	28.43
2873	AMEX	XLV	Tue, May 25, 2010	28.14	28.61	27.97	28.61
2872	AMEX	XLV	Mon, May 24, 2010	28.68	29.04	28.52	28.73
2871	AMEX	XLV	Fri, May 21, 2010	28.42	28.88	28.25	28.80
2870	AMEX	XLV	Thu, May 20, 2010	29.25	29.40	28.72	28.73
2869	AMEX	XLV	Wed, May 19, 2010	29.54	29.91	29.48	29.66
2868	AMEX	XLV	Tue, May 18, 2010	30.17	30.22	29.70	29.73
2867	AMEX	XLV	Mon, May 17, 2010	30.04	30.09	29.52	29.97
2866	AMEX	XLV	Fri, May 14, 2010	30.21	30.35	29.73	29.97
2865	AMEX	XLV	Thu, May 13, 2010	30.60	30.70	30.38	30.38
2864	AMEX	XLV	Wed, May 12, 2010	30.72	30.73	30.42	30.71
2863	AMEX	XLV	Tue, May 11, 2010	30.31	30.76	30.24	30.46
2862	AMEX	XLV	Mon, May 10, 2010	30.24	30.83	30.24	30.52
2861	AMEX	XLV	Fri, May 7, 2010	30.14	30.14	29.34	29.72
2860	AMEX	XLV	Thu, May 6, 2010	30.85	30.94	28.53	30.12
2859	AMEX	XLV	Wed, May 5, 2010	30.49	31.01	30.40	30.95
2858	AMEX	XLV	Tue, May 4, 2010	30.89	31.14	30.72	30.85
2857	AMEX	XLV	Mon, May 3, 2010	30.88	31.16	30.86	31.03
2856	AMEX	XLV	Fri, Apr 30, 2010	31.37	31.43	30.88	30.88
2855	AMEX	XLV	Thu, Apr 29, 2010	31.02	31.47	31.02	31.28
2854	AMEX	XLV	Wed, Apr 28, 2010	30.88	30.99	30.60	30.86
2853	AMEX	XLV	Tue, Apr 27, 2010	30.95	31.18	30.61	30.66
2852	AMEX	XLV	Mon, Apr 26, 2010	31.40	31.48	30.99	31.02
2851	AMEX	XLV	Fri, Apr 23, 2010	31.04	31.38	30.84	31.35
2850	AMEX	XLV	Thu, Apr 22, 2010	31.24	31.25	30.84	31.04
2849	AMEX	XLV	Wed, Apr 21, 2010	31.98	31.98	31.28	31.40
2848	AMEX	XLV	Tue, Apr 20, 2010	32.00	32.05	31.85	31.96
2847	AMEX	XLV	Mon, Apr 19, 2010	31.63	31.92	31.52	31.89
2846	AMEX	XLV	Fri, Apr 16, 2010	31.78	31.87	31.48	31.63
2845	AMEX	XLV	Thu, Apr 15, 2010	31.93	31.95	31.73	31.82
2844	AMEX	XLV	Wed, Apr 14, 2010	32.04	32.04	31.79	31.91
2843	AMEX	XLV	Tue, Apr 13, 2010	31.93	32.09	31.84	32.02
2842	AMEX	XLV	Mon, Apr 12, 2010	32.04	32.18	31.98	31.99
2841	AMEX	XLV	Fri, Apr 9, 2010	31.99	32.12	31.94	32.08
2840	AMEX	XLV	Thu, Apr 8, 2010	31.96	32.02	31.83	31.94
2839	AMEX	XLV	Wed, Apr 7, 2010	32.20	32.20	31.91	32.06
2838	AMEX	XLV	Tue, Apr 6, 2010	32.13	32.26	32.12	32.20
2837	AMEX	XLV	Mon, Apr 5, 2010	32.34	32.42	32.17	32.22
2836	AMEX	XLV	Thu, Apr 1, 2010	32.30	32.37	32.13	32.31
2835	AMEX	XLV	Wed, Mar 31, 2010	32.19	32.28	31.99	32.13
2834	AMEX	XLV	Tue, Mar 30, 2010	32.24	32.28	32.11	32.24
2833	AMEX	XLV	Mon, Mar 29, 2010	31.99	32.24	31.98	32.24
2832	AMEX	XLV	Fri, Mar 26, 2010	32.22	32.22	31.84	31.90
2831	AMEX	XLV	Thu, Mar 25, 2010	32.51	32.51	32.11	32.14
2830	AMEX	XLV	Wed, Mar 24, 2010	32.56	32.60	32.27	32.27
2829	AMEX	XLV	Tue, Mar 23, 2010	32.42	32.62	32.35	32.62
2828	AMEX	XLV	Mon, Mar 22, 2010	32.30	32.69	32.30	32.46
2827	AMEX	XLV	Fri, Mar 19, 2010	32.34	32.45	32.13	32.25
2826	AMEX	XLV	Thu, Mar 18, 2010	32.15	32.46	32.07	32.37
2825	AMEX	XLV	Wed, Mar 17, 2010	32.12	32.23	32.00	32.15
2824	AMEX	XLV	Tue, Mar 16, 2010	32.05	32.16	31.93	32.14
2823	AMEX	XLV	Mon, Mar 15, 2010	31.84	32.05	31.78	32.05
2822	AMEX	XLV	Fri, Mar 12, 2010	32.13	32.13	31.76	31.84
2821	AMEX	XLV	Thu, Mar 11, 2010	31.82	32.08	31.65	32.08
2820	AMEX	XLV	Wed, Mar 10, 2010	31.83	31.94	31.78	31.83
2819	AMEX	XLV	Tue, Mar 9, 2010	31.73	31.89	31.69	31.81
2818	AMEX	XLV	Mon, Mar 8, 2010	32.03	32.03	31.82	31.83
2817	AMEX	XLV	Fri, Mar 5, 2010	31.65	32.02	31.61	32.02
2816	AMEX	XLV	Thu, Mar 4, 2010	31.72	31.74	31.46	31.58
2815	AMEX	XLV	Wed, Mar 3, 2010	31.96	31.96	31.63	31.68
2814	AMEX	XLV	Tue, Mar 2, 2010	31.75	31.94	31.71	31.81
2813	AMEX	XLV	Mon, Mar 1, 2010	31.40	31.81	31.40	31.70
2812	AMEX	XLV	Fri, Feb 26, 2010	31.44	31.57	31.32	31.40
2811	AMEX	XLV	Thu, Feb 25, 2010	31.15	31.39	31.00	31.39
2810	AMEX	XLV	Wed, Feb 24, 2010	31.23	31.43	31.12	31.37
2809	AMEX	XLV	Tue, Feb 23, 2010	31.35	31.47	31.08	31.14
2808	AMEX	XLV	Mon, Feb 22, 2010	31.64	31.64	31.24	31.44
2807	AMEX	XLV	Fri, Feb 19, 2010	31.43	31.60	31.35	31.53
2806	AMEX	XLV	Thu, Feb 18, 2010	31.39	31.55	31.31	31.53
2805	AMEX	XLV	Wed, Feb 17, 2010	31.25	31.54	31.20	31.38
2804	AMEX	XLV	Tue, Feb 16, 2010	31.18	31.18	30.82	31.14
2803	AMEX	XLV	Fri, Feb 12, 2010	30.71	30.93	30.50	30.87
2802	AMEX	XLV	Thu, Feb 11, 2010	30.53	31.04	30.49	30.94
2801	AMEX	XLV	Wed, Feb 10, 2010	30.95	30.95	30.49	30.73
2800	AMEX	XLV	Tue, Feb 9, 2010	31.07	31.20	30.68	30.92
2799	AMEX	XLV	Mon, Feb 8, 2010	30.85	30.95	30.59	30.68
2798	AMEX	XLV	Fri, Feb 5, 2010	30.79	30.98	30.27	30.83
2797	AMEX	XLV	Thu, Feb 4, 2010	31.42	31.53	30.86	30.88
2796	AMEX	XLV	Wed, Feb 3, 2010	32.00	32.03	31.58	31.68
2795	AMEX	XLV	Tue, Feb 2, 2010	31.55	32.12	31.38	32.11
2794	AMEX	XLV	Mon, Feb 1, 2010	31.33	31.55	31.20	31.46
2793	AMEX	XLV	Fri, Jan 29, 2010	31.60	31.69	31.28	31.28
2792	AMEX	XLV	Thu, Jan 28, 2010	31.80	31.84	31.41	31.50
2791	AMEX	XLV	Wed, Jan 27, 2010	31.37	31.75	31.33	31.70
2790	AMEX	XLV	Tue, Jan 26, 2010	31.54	31.64	31.31	31.48
2789	AMEX	XLV	Mon, Jan 25, 2010	31.98	31.98	31.63	31.66
2788	AMEX	XLV	Fri, Jan 22, 2010	31.91	32.23	31.60	31.66
2787	AMEX	XLV	Thu, Jan 21, 2010	32.71	32.87	31.98	32.01
2786	AMEX	XLV	Wed, Jan 20, 2010	33.11	33.16	32.47	32.72
2785	AMEX	XLV	Tue, Jan 19, 2010	32.33	33.01	32.33	33.00
2784	AMEX	XLV	Fri, Jan 15, 2010	32.32	32.50	32.03	32.22
2783	AMEX	XLV	Thu, Jan 14, 2010	32.21	32.45	32.09	32.44
2782	AMEX	XLV	Wed, Jan 13, 2010	31.81	32.25	31.80	32.15
2781	AMEX	XLV	Tue, Jan 12, 2010	31.82	31.91	31.61	31.73
2780	AMEX	XLV	Mon, Jan 11, 2010	31.95	32.00	31.82	31.96
2779	AMEX	XLV	Fri, Jan 8, 2010	31.79	31.81	31.56	31.78
2778	AMEX	XLV	Thu, Jan 7, 2010	31.50	31.73	31.43	31.73
2777	AMEX	XLV	Wed, Jan 6, 2010	31.30	31.62	31.30	31.62
2776	AMEX	XLV	Tue, Jan 5, 2010	31.56	31.67	31.30	31.30
2775	AMEX	XLV	Mon, Jan 4, 2010	31.47	31.62	31.27	31.61
2774	AMEX	XLV	Thu, Dec 31, 2009	31.51	31.53	31.07	31.07
2773	AMEX	XLV	Wed, Dec 30, 2009	31.48	31.60	31.40	31.49
2772	AMEX	XLV	Tue, Dec 29, 2009	31.64	31.76	31.54	31.58
2771	AMEX	XLV	Mon, Dec 28, 2009	31.59	31.64	31.44	31.62
2770	AMEX	XLV	Thu, Dec 24, 2009	31.50	31.52	31.36	31.46
2769	AMEX	XLV	Wed, Dec 23, 2009	31.65	31.65	31.44	31.46
2768	AMEX	XLV	Tue, Dec 22, 2009	31.39	31.64	31.39	31.56
2767	AMEX	XLV	Mon, Dec 21, 2009	30.94	31.62	30.93	31.42
2766	AMEX	XLV	Fri, Dec 18, 2009	31.02	31.15	30.88	31.13
2765	AMEX	XLV	Thu, Dec 17, 2009	31.15	31.41	30.96	31.13
2764	AMEX	XLV	Wed, Dec 16, 2009	31.68	31.76	31.42	31.42
2763	AMEX	XLV	Tue, Dec 15, 2009	31.57	31.58	31.39	31.58
2762	AMEX	XLV	Mon, Dec 14, 2009	31.51	31.65	31.40	31.57
2761	AMEX	XLV	Fri, Dec 11, 2009	31.28	31.42	31.23	31.28
2760	AMEX	XLV	Thu, Dec 10, 2009	31.07	31.35	31.04	31.28
2759	AMEX	XLV	Wed, Dec 9, 2009	30.74	30.96	30.65	30.96
2758	AMEX	XLV	Tue, Dec 8, 2009	30.81	30.95	30.65	30.70
2757	AMEX	XLV	Mon, Dec 7, 2009	30.98	31.29	30.91	30.94
2756	AMEX	XLV	Fri, Dec 4, 2009	31.20	31.40	30.86	30.98
2755	AMEX	XLV	Thu, Dec 3, 2009	31.24	31.32	30.93	31.00
2754	AMEX	XLV	Wed, Dec 2, 2009	31.17	31.29	31.00	31.15
2753	AMEX	XLV	Tue, Dec 1, 2009	30.76	31.22	30.76	31.22
2752	AMEX	XLV	Mon, Nov 30, 2009	30.83	30.83	30.57	30.68
2751	AMEX	XLV	Fri, Nov 27, 2009	30.64	30.94	30.35	30.79
2750	AMEX	XLV	Wed, Nov 25, 2009	30.98	31.10	30.85	31.10
2749	AMEX	XLV	Tue, Nov 24, 2009	30.75	31.00	30.60	30.91
2748	AMEX	XLV	Mon, Nov 23, 2009	30.57	30.87	30.53	30.67
2747	AMEX	XLV	Fri, Nov 20, 2009	30.13	30.42	30.04	30.39
2746	AMEX	XLV	Thu, Nov 19, 2009	30.25	30.25	29.86	30.18
2745	AMEX	XLV	Wed, Nov 18, 2009	30.26	30.36	30.01	30.33
2744	AMEX	XLV	Tue, Nov 17, 2009	30.12	30.21	29.99	30.16
2743	AMEX	XLV	Mon, Nov 16, 2009	29.96	30.28	29.77	30.08
2742	AMEX	XLV	Fri, Nov 13, 2009	29.69	29.96	29.67	29.78
2741	AMEX	XLV	Thu, Nov 12, 2009	29.78	30.00	29.65	29.72
2740	AMEX	XLV	Wed, Nov 11, 2009	29.96	30.02	29.68	29.89
2739	AMEX	XLV	Tue, Nov 10, 2009	29.60	29.88	29.56	29.85
2738	AMEX	XLV	Mon, Nov 9, 2009	29.33	29.68	29.19	29.65
2737	AMEX	XLV	Fri, Nov 6, 2009	28.97	29.19	28.85	29.16
2736	AMEX	XLV	Thu, Nov 5, 2009	28.78	29.10	28.74	29.03
2735	AMEX	XLV	Wed, Nov 4, 2009	28.25	28.91	28.25	28.56
2734	AMEX	XLV	Tue, Nov 3, 2009	28.10	28.27	28.03	28.20
2733	AMEX	XLV	Mon, Nov 2, 2009	28.08	28.41	28.04	28.19
2732	AMEX	XLV	Fri, Oct 30, 2009	28.39	28.59	28.03	28.07
2731	AMEX	XLV	Thu, Oct 29, 2009	28.28	28.51	28.18	28.48
2730	AMEX	XLV	Wed, Oct 28, 2009	28.48	28.59	28.20	28.23
2729	AMEX	XLV	Tue, Oct 27, 2009	28.48	28.70	28.37	28.52
2728	AMEX	XLV	Mon, Oct 26, 2009	28.80	28.97	28.34	28.40
2727	AMEX	XLV	Fri, Oct 23, 2009	29.11	29.11	28.61	28.71
2726	AMEX	XLV	Thu, Oct 22, 2009	28.77	29.14	28.59	29.01
2725	AMEX	XLV	Wed, Oct 21, 2009	29.20	29.26	28.81	28.83
2724	AMEX	XLV	Tue, Oct 20, 2009	29.55	29.55	29.14	29.21
2723	AMEX	XLV	Mon, Oct 19, 2009	29.26	29.55	29.17	29.49
2722	AMEX	XLV	Fri, Oct 16, 2009	29.17	29.30	29.05	29.24
2721	AMEX	XLV	Thu, Oct 15, 2009	29.13	29.32	29.06	29.26
2720	AMEX	XLV	Wed, Oct 14, 2009	28.97	29.21	28.76	29.18
2719	AMEX	XLV	Tue, Oct 13, 2009	28.93	28.93	28.68	28.74
2718	AMEX	XLV	Mon, Oct 12, 2009	28.84	29.08	28.84	29.02
2717	AMEX	XLV	Fri, Oct 9, 2009	28.60	28.91	28.58	28.88
2716	AMEX	XLV	Thu, Oct 8, 2009	28.74	28.82	28.56	28.61
2715	AMEX	XLV	Wed, Oct 7, 2009	28.53	28.63	28.42	28.58
2714	AMEX	XLV	Tue, Oct 6, 2009	28.40	28.63	28.19	28.56
2713	AMEX	XLV	Mon, Oct 5, 2009	28.12	28.39	27.99	28.33
2712	AMEX	XLV	Fri, Oct 2, 2009	28.07	28.29	28.06	28.15
2711	AMEX	XLV	Thu, Oct 1, 2009	28.69	28.69	28.24	28.26
2710	AMEX	XLV	Wed, Sep 30, 2009	28.97	28.97	28.45	28.67
2709	AMEX	XLV	Tue, Sep 29, 2009	28.87	29.05	28.75	28.88
2708	AMEX	XLV	Mon, Sep 28, 2009	28.64	29.07	28.58	28.84
2707	AMEX	XLV	Fri, Sep 25, 2009	28.44	28.68	28.40	28.53
2706	AMEX	XLV	Thu, Sep 24, 2009	28.69	28.71	28.40	28.51
2705	AMEX	XLV	Wed, Sep 23, 2009	28.91	29.00	28.54	28.54
2704	AMEX	XLV	Tue, Sep 22, 2009	29.10	29.16	28.79	28.95
2703	AMEX	XLV	Mon, Sep 21, 2009	28.67	29.09	28.67	29.04
2702	AMEX	XLV	Fri, Sep 18, 2009	29.00	29.01	28.76	28.76
2701	AMEX	XLV	Thu, Sep 17, 2009	28.86	29.07	28.86	29.01
2700	AMEX	XLV	Wed, Sep 16, 2009	28.83	29.03	28.71	29.03
2699	AMEX	XLV	Tue, Sep 15, 2009	29.03	29.09	28.77	28.77
2698	AMEX	XLV	Mon, Sep 14, 2009	28.69	29.06	28.69	29.03
2697	AMEX	XLV	Fri, Sep 11, 2009	28.90	28.99	28.79	28.92
2696	AMEX	XLV	Thu, Sep 10, 2009	28.73	28.91	28.58	28.91
2695	AMEX	XLV	Wed, Sep 9, 2009	28.40	28.76	28.36	28.69
2694	AMEX	XLV	Tue, Sep 8, 2009	28.60	28.61	28.23	28.36
2693	AMEX	XLV	Fri, Sep 4, 2009	28.23	28.54	28.17	28.49
2692	AMEX	XLV	Thu, Sep 3, 2009	28.33	28.33	27.96	28.09
2691	AMEX	XLV	Wed, Sep 2, 2009	28.16	28.35	28.06	28.22
2690	AMEX	XLV	Tue, Sep 1, 2009	28.62	28.73	28.10	28.16
2689	AMEX	XLV	Mon, Aug 31, 2009	28.50	28.77	28.38	28.62
2688	AMEX	XLV	Fri, Aug 28, 2009	28.97	29.03	28.47	28.67
2687	AMEX	XLV	Thu, Aug 27, 2009	28.89	28.98	28.59	28.88
2686	AMEX	XLV	Wed, Aug 26, 2009	28.81	29.08	28.75	28.89
2685	AMEX	XLV	Tue, Aug 25, 2009	28.85	29.07	28.81	28.88
2684	AMEX	XLV	Mon, Aug 24, 2009	28.85	28.89	28.63	28.88
2683	AMEX	XLV	Fri, Aug 21, 2009	28.51	28.85	28.44	28.68
2682	AMEX	XLV	Thu, Aug 20, 2009	28.21	28.42	28.10	28.39
2681	AMEX	XLV	Wed, Aug 19, 2009	27.77	28.20	27.64	28.19
2680	AMEX	XLV	Tue, Aug 18, 2009	27.99	27.99	27.64	27.80
2679	AMEX	XLV	Mon, Aug 17, 2009	27.58	27.99	27.58	27.82
2678	AMEX	XLV	Fri, Aug 14, 2009	27.99	28.06	27.59	27.93
2677	AMEX	XLV	Thu, Aug 13, 2009	28.04	28.06	27.62	27.93
2676	AMEX	XLV	Wed, Aug 12, 2009	27.89	28.12	27.66	27.96
2675	AMEX	XLV	Tue, Aug 11, 2009	27.92	28.00	27.74	27.81
2674	AMEX	XLV	Mon, Aug 10, 2009	27.68	27.90	27.53	27.85
2673	AMEX	XLV	Fri, Aug 7, 2009	27.63	27.90	27.58	27.63
2672	AMEX	XLV	Thu, Aug 6, 2009	27.71	27.86	27.38	27.51
2671	AMEX	XLV	Wed, Aug 5, 2009	28.16	28.16	27.67	27.71
2670	AMEX	XLV	Tue, Aug 4, 2009	27.93	28.11	27.90	28.11
2669	AMEX	XLV	Mon, Aug 3, 2009	28.02	28.20	27.77	28.04
2668	AMEX	XLV	Fri, Jul 31, 2009	28.00	28.32	27.87	27.87
2667	AMEX	XLV	Thu, Jul 30, 2009	28.49	28.53	28.06	28.09
2666	AMEX	XLV	Wed, Jul 29, 2009	27.86	28.16	27.86	28.05
2665	AMEX	XLV	Tue, Jul 28, 2009	27.89	28.13	27.83	28.07
2664	AMEX	XLV	Mon, Jul 27, 2009	27.90	28.05	27.68	27.88
2663	AMEX	XLV	Fri, Jul 24, 2009	27.52	27.94	27.35	27.90
2662	AMEX	XLV	Thu, Jul 23, 2009	26.95	27.57	26.82	27.42
2661	AMEX	XLV	Wed, Jul 22, 2009	26.99	27.11	26.77	26.88
2660	AMEX	XLV	Tue, Jul 21, 2009	26.82	27.03	26.70	26.98
2659	AMEX	XLV	Mon, Jul 20, 2009	26.60	26.65	26.33	26.59
2658	AMEX	XLV	Fri, Jul 17, 2009	26.69	26.69	26.40	26.53
2657	AMEX	XLV	Thu, Jul 16, 2009	26.45	26.70	26.36	26.61
2656	AMEX	XLV	Wed, Jul 15, 2009	26.37	26.44	26.03	26.44
2655	AMEX	XLV	Tue, Jul 14, 2009	25.96	26.29	25.96	26.21
2654	AMEX	XLV	Mon, Jul 13, 2009	25.78	26.14	25.58	26.09
2653	AMEX	XLV	Fri, Jul 10, 2009	25.70	25.90	25.58	25.64
2652	AMEX	XLV	Thu, Jul 9, 2009	26.20	26.20	25.65	25.76
2651	AMEX	XLV	Wed, Jul 8, 2009	26.08	26.26	25.98	26.09
2650	AMEX	XLV	Tue, Jul 7, 2009	26.01	26.19	25.84	25.85
2649	AMEX	XLV	Mon, Jul 6, 2009	25.59	25.98	25.54	25.95
2648	AMEX	XLV	Thu, Jul 2, 2009	26.10	26.25	25.75	25.75
2647	AMEX	XLV	Wed, Jul 1, 2009	26.46	26.46	26.24	26.38
2646	AMEX	XLV	Tue, Jun 30, 2009	26.47	26.55	26.11	26.31
2645	AMEX	XLV	Mon, Jun 29, 2009	26.32	26.56	26.09	26.53
2644	AMEX	XLV	Fri, Jun 26, 2009	26.40	26.48	26.10	26.37
2643	AMEX	XLV	Thu, Jun 25, 2009	25.73	26.52	25.57	26.37
2642	AMEX	XLV	Wed, Jun 24, 2009	25.71	25.81	25.49	25.66
2641	AMEX	XLV	Tue, Jun 23, 2009	25.78	25.79	25.46	25.53
2640	AMEX	XLV	Mon, Jun 22, 2009	25.90	25.90	25.54	25.61
2639	AMEX	XLV	Fri, Jun 19, 2009	26.24	26.39	25.97	26.08
2638	AMEX	XLV	Thu, Jun 18, 2009	25.56	26.16	25.49	26.00
2637	AMEX	XLV	Wed, Jun 17, 2009	24.98	25.65	24.98	25.51
2636	AMEX	XLV	Tue, Jun 16, 2009	24.88	25.30	24.86	24.94
2635	AMEX	XLV	Mon, Jun 15, 2009	25.36	25.56	24.84	24.84
2634	AMEX	XLV	Fri, Jun 12, 2009	25.54	25.88	25.40	25.63
2633	AMEX	XLV	Thu, Jun 11, 2009	25.24	25.79	25.22	25.54
2632	AMEX	XLV	Wed, Jun 10, 2009	25.62	25.66	25.10	25.27
2631	AMEX	XLV	Tue, Jun 9, 2009	25.64	25.64	25.31	25.38
2630	AMEX	XLV	Mon, Jun 8, 2009	25.66	25.70	25.24	25.51
2629	AMEX	XLV	Fri, Jun 5, 2009	25.56	25.99	25.43	25.79
2628	AMEX	XLV	Thu, Jun 4, 2009	26.12	26.16	25.64	25.74
2627	AMEX	XLV	Wed, Jun 3, 2009	25.99	26.14	25.88	26.10
2626	AMEX	XLV	Tue, Jun 2, 2009	25.94	26.33	25.82	26.16
2625	AMEX	XLV	Mon, Jun 1, 2009	26.02	26.10	25.80	26.00
2624	AMEX	XLV	Fri, May 29, 2009	25.36	25.84	25.29	25.83
2623	AMEX	XLV	Thu, May 28, 2009	25.21	25.59	25.14	25.39
2622	AMEX	XLV	Wed, May 27, 2009	25.55	25.60	25.22	25.26
2621	AMEX	XLV	Tue, May 26, 2009	25.19	25.66	24.89	25.52
2620	AMEX	XLV	Fri, May 22, 2009	25.28	25.40	25.07	25.29
2619	AMEX	XLV	Thu, May 21, 2009	25.35	25.49	24.99	25.26
2618	AMEX	XLV	Wed, May 20, 2009	25.42	25.79	25.42	25.49
2617	AMEX	XLV	Tue, May 19, 2009	25.50	25.58	25.31	25.39
2616	AMEX	XLV	Mon, May 18, 2009	25.41	25.58	25.14	25.58
2615	AMEX	XLV	Fri, May 15, 2009	25.60	25.60	25.17	25.33
2614	AMEX	XLV	Thu, May 14, 2009	25.72	25.75	25.45	25.53
2613	AMEX	XLV	Wed, May 13, 2009	25.26	25.82	25.26	25.50
2612	AMEX	XLV	Tue, May 12, 2009	25.36	25.67	25.09	25.56
2611	AMEX	XLV	Mon, May 11, 2009	25.39	25.40	25.13	25.15
2610	AMEX	XLV	Fri, May 8, 2009	25.52	25.67	25.28	25.59
2609	AMEX	XLV	Thu, May 7, 2009	24.83	25.38	24.67	25.17
2608	AMEX	XLV	Wed, May 6, 2009	25.00	25.00	24.45	24.67
2607	AMEX	XLV	Tue, May 5, 2009	24.54	24.83	24.48	24.82
2606	AMEX	XLV	Mon, May 4, 2009	24.17	24.63	24.17	24.54
2605	AMEX	XLV	Fri, May 1, 2009	24.14	24.24	23.92	24.14
2604	AMEX	XLV	Thu, Apr 30, 2009	24.20	24.52	24.01	24.18
2603	AMEX	XLV	Wed, Apr 29, 2009	24.12	24.40	23.95	24.20
2602	AMEX	XLV	Tue, Apr 28, 2009	24.05	24.36	23.95	24.11
2601	AMEX	XLV	Mon, Apr 27, 2009	24.01	24.19	23.87	24.02
2600	AMEX	XLV	Fri, Apr 24, 2009	23.72	23.98	23.65	23.76
2599	AMEX	XLV	Thu, Apr 23, 2009	23.80	23.81	23.29	23.79
2598	AMEX	XLV	Wed, Apr 22, 2009	23.64	24.01	23.64	23.77
2597	AMEX	XLV	Tue, Apr 21, 2009	24.12	24.37	23.86	24.03
2596	AMEX	XLV	Mon, Apr 20, 2009	24.34	24.73	24.15	24.26
2595	AMEX	XLV	Fri, Apr 17, 2009	24.50	24.85	24.46	24.74
2594	AMEX	XLV	Thu, Apr 16, 2009	24.38	24.63	24.16	24.46
2593	AMEX	XLV	Wed, Apr 15, 2009	24.20	24.45	24.00	24.35
2592	AMEX	XLV	Tue, Apr 14, 2009	24.45	24.48	24.18	24.21
2591	AMEX	XLV	Mon, Apr 13, 2009	24.10	24.44	24.10	24.32
2590	AMEX	XLV	Thu, Apr 9, 2009	24.49	24.49	24.07	24.13
2589	AMEX	XLV	Wed, Apr 8, 2009	24.03	24.17	23.86	24.02
2588	AMEX	XLV	Tue, Apr 7, 2009	23.86	24.13	23.65	23.86
2587	AMEX	XLV	Mon, Apr 6, 2009	23.70	24.28	23.70	24.13
2586	AMEX	XLV	Fri, Apr 3, 2009	24.50	24.54	23.75	23.90
2585	AMEX	XLV	Thu, Apr 2, 2009	24.70	24.70	24.21	24.30
2584	AMEX	XLV	Wed, Apr 1, 2009	23.92	24.34	23.64	24.20
2583	AMEX	XLV	Tue, Mar 31, 2009	24.44	24.68	24.20	24.21
2582	AMEX	XLV	Mon, Mar 30, 2009	24.01	24.22	23.81	24.12
2581	AMEX	XLV	Fri, Mar 27, 2009	24.41	24.62	24.26	24.26
2580	AMEX	XLV	Thu, Mar 26, 2009	24.46	24.62	24.14	24.52
2579	AMEX	XLV	Wed, Mar 25, 2009	24.09	24.53	23.82	24.25
2578	AMEX	XLV	Tue, Mar 24, 2009	24.25	24.51	23.98	24.09
2577	AMEX	XLV	Mon, Mar 23, 2009	23.98	24.50	23.74	24.41
2576	AMEX	XLV	Fri, Mar 20, 2009	23.66	23.90	23.46	23.55
2575	AMEX	XLV	Thu, Mar 19, 2009	24.57	24.57	23.47	23.69
2574	AMEX	XLV	Wed, Mar 18, 2009	24.02	24.74	24.02	24.28
2573	AMEX	XLV	Tue, Mar 17, 2009	23.82	24.29	23.69	24.24
2572	AMEX	XLV	Mon, Mar 16, 2009	24.35	24.46	23.87	23.87
2571	AMEX	XLV	Fri, Mar 13, 2009	23.55	24.28	23.48	24.13
2570	AMEX	XLV	Thu, Mar 12, 2009	22.15	23.42	22.15	23.35
2569	AMEX	XLV	Wed, Mar 11, 2009	22.92	23.03	22.23	22.26
2568	AMEX	XLV	Tue, Mar 10, 2009	22.06	22.71	22.05	22.67
2567	AMEX	XLV	Mon, Mar 9, 2009	22.01	22.32	21.70	21.88
2566	AMEX	XLV	Fri, Mar 6, 2009	22.01	22.29	21.63	22.29
2565	AMEX	XLV	Thu, Mar 5, 2009	22.45	22.69	21.70	21.97
2564	AMEX	XLV	Wed, Mar 4, 2009	22.76	22.83	22.01	22.57
2563	AMEX	XLV	Tue, Mar 3, 2009	22.19	22.48	21.78	21.94
2562	AMEX	XLV	Mon, Mar 2, 2009	23.66	23.66	21.97	21.99
2561	AMEX	XLV	Fri, Feb 27, 2009	23.52	23.83	22.93	22.98
2560	AMEX	XLV	Thu, Feb 26, 2009	25.50	25.50	23.93	23.94
2559	AMEX	XLV	Wed, Feb 25, 2009	25.61	25.63	25.08	25.20
2558	AMEX	XLV	Tue, Feb 24, 2009	25.51	25.80	25.32	25.72
2557	AMEX	XLV	Mon, Feb 23, 2009	25.79	26.07	25.22	25.35
2556	AMEX	XLV	Fri, Feb 20, 2009	25.69	26.13	25.66	25.86
2555	AMEX	XLV	Thu, Feb 19, 2009	26.49	26.50	26.12	26.13
2554	AMEX	XLV	Wed, Feb 18, 2009	26.22	26.33	25.98	26.18
2553	AMEX	XLV	Tue, Feb 17, 2009	26.44	26.56	26.05	26.19
2552	AMEX	XLV	Fri, Feb 13, 2009	27.07	27.07	26.65	26.65
2551	AMEX	XLV	Thu, Feb 12, 2009	26.46	27.06	26.29	27.06
2550	AMEX	XLV	Wed, Feb 11, 2009	26.50	26.79	26.49	26.75
2549	AMEX	XLV	Tue, Feb 10, 2009	27.17	27.22	26.36	26.42
2548	AMEX	XLV	Mon, Feb 9, 2009	27.42	27.44	27.04	27.33
2547	AMEX	XLV	Fri, Feb 6, 2009	27.19	27.55	27.05	27.41
2546	AMEX	XLV	Thu, Feb 5, 2009	26.69	27.25	26.69	27.19
2545	AMEX	XLV	Wed, Feb 4, 2009	27.33	27.48	26.83	26.96
2544	AMEX	XLV	Tue, Feb 3, 2009	26.55	27.29	26.44	27.08
2543	AMEX	XLV	Mon, Feb 2, 2009	26.00	26.69	25.97	26.40
2542	AMEX	XLV	Fri, Jan 30, 2009	26.57	26.61	26.11	26.23
2541	AMEX	XLV	Thu, Jan 29, 2009	26.54	26.82	26.39	26.51
2540	AMEX	XLV	Wed, Jan 28, 2009	26.77	27.07	26.61	26.89
2539	AMEX	XLV	Tue, Jan 27, 2009	26.20	26.70	26.15	26.48
2538	AMEX	XLV	Mon, Jan 26, 2009	26.17	26.31	25.80	25.94
2537	AMEX	XLV	Fri, Jan 23, 2009	25.88	26.18	25.61	26.08
2536	AMEX	XLV	Thu, Jan 22, 2009	25.82	26.22	25.60	26.08
2535	AMEX	XLV	Wed, Jan 21, 2009	25.77	26.06	25.28	25.97
2534	AMEX	XLV	Tue, Jan 20, 2009	26.01	26.31	25.41	25.43
2533	AMEX	XLV	Fri, Jan 16, 2009	26.13	26.28	25.72	26.06
2532	AMEX	XLV	Thu, Jan 15, 2009	25.72	25.93	25.14	25.84
2531	AMEX	XLV	Wed, Jan 14, 2009	25.60	25.87	25.42	25.66
2530	AMEX	XLV	Tue, Jan 13, 2009	25.81	26.18	25.74	26.03
2529	AMEX	XLV	Mon, Jan 12, 2009	26.24	26.25	25.68	25.81
2528	AMEX	XLV	Fri, Jan 9, 2009	26.44	26.50	26.00	26.15
2527	AMEX	XLV	Thu, Jan 8, 2009	26.15	26.43	25.99	26.43
2526	AMEX	XLV	Wed, Jan 7, 2009	26.07	26.50	26.07	26.28
2525	AMEX	XLV	Tue, Jan 6, 2009	27.01	27.08	26.30	26.52
2524	AMEX	XLV	Mon, Jan 5, 2009	27.12	27.12	26.66	26.96
2523	AMEX	XLV	Fri, Jan 2, 2009	26.56	27.23	26.39	27.09
2522	AMEX	XLV	Wed, Dec 31, 2008	26.48	26.71	26.37	26.55
2521	AMEX	XLV	Tue, Dec 30, 2008	25.92	26.39	25.90	26.31
2520	AMEX	XLV	Mon, Dec 29, 2008	25.92	25.96	25.42	25.81
2519	AMEX	XLV	Fri, Dec 26, 2008	25.91	25.99	25.74	25.85
2518	AMEX	XLV	Wed, Dec 24, 2008	25.84	25.95	25.72	25.83
2517	AMEX	XLV	Tue, Dec 23, 2008	26.03	26.32	25.75	25.92
2516	AMEX	XLV	Mon, Dec 22, 2008	26.20	26.21	25.50	25.55
2515	AMEX	XLV	Fri, Dec 19, 2008	26.26	26.48	25.94	26.09
2514	AMEX	XLV	Thu, Dec 18, 2008	25.94	26.51	25.78	26.09
2513	AMEX	XLV	Wed, Dec 17, 2008	25.74	26.20	25.64	25.90
2512	AMEX	XLV	Tue, Dec 16, 2008	25.39	26.18	25.14	26.06
2511	AMEX	XLV	Mon, Dec 15, 2008	25.53	25.53	24.83	25.07
2510	AMEX	XLV	Fri, Dec 12, 2008	24.73	25.19	24.45	25.12
2509	AMEX	XLV	Thu, Dec 11, 2008	24.72	25.63	24.72	25.07
2508	AMEX	XLV	Wed, Dec 10, 2008	25.21	25.29	24.76	24.92
2507	AMEX	XLV	Tue, Dec 9, 2008	25.26	25.46	24.74	24.99
2506	AMEX	XLV	Mon, Dec 8, 2008	25.94	25.94	25.13	25.39
2505	AMEX	XLV	Fri, Dec 5, 2008	23.88	25.34	23.74	25.19
2504	AMEX	XLV	Thu, Dec 4, 2008	24.54	24.96	24.11	24.36
2503	AMEX	XLV	Wed, Dec 3, 2008	23.96	25.03	23.77	24.83
2502	AMEX	XLV	Tue, Dec 2, 2008	23.91	24.29	23.58	24.25
2501	AMEX	XLV	Mon, Dec 1, 2008	24.80	24.80	23.44	23.64
2500	AMEX	XLV	Fri, Nov 28, 2008	24.74	25.14	24.54	24.92
2499	AMEX	XLV	Wed, Nov 26, 2008	23.76	24.72	23.76	24.60
2498	AMEX	XLV	Tue, Nov 25, 2008	24.69	24.84	24.02	24.22
2497	AMEX	XLV	Mon, Nov 24, 2008	23.70	24.67	23.61	24.06
2496	AMEX	XLV	Fri, Nov 21, 2008	23.27	23.67	21.99	23.59
2495	AMEX	XLV	Thu, Nov 20, 2008	23.98	24.39	22.36	23.56
2494	AMEX	XLV	Wed, Nov 19, 2008	25.41	25.61	24.10	24.25
2493	AMEX	XLV	Tue, Nov 18, 2008	24.91	25.45	24.41	25.27
2492	AMEX	XLV	Mon, Nov 17, 2008	25.08	25.83	25.01	25.10
2491	AMEX	XLV	Fri, Nov 14, 2008	25.88	26.71	25.54	25.54
2490	AMEX	XLV	Thu, Nov 13, 2008	25.02	26.55	24.53	26.55
2489	AMEX	XLV	Wed, Nov 12, 2008	25.42	25.73	24.97	25.20
2488	AMEX	XLV	Tue, Nov 11, 2008	26.22	26.33	25.60	25.77
2487	AMEX	XLV	Mon, Nov 10, 2008	27.12	27.12	26.05	26.24
2486	AMEX	XLV	Fri, Nov 7, 2008	26.06	26.59	25.80	26.43
2485	AMEX	XLV	Thu, Nov 6, 2008	26.50	26.63	25.56	26.10
2484	AMEX	XLV	Wed, Nov 5, 2008	27.11	27.42	26.44	26.75
2483	AMEX	XLV	Tue, Nov 4, 2008	27.40	27.57	27.07	27.15
2482	AMEX	XLV	Mon, Nov 3, 2008	26.67	27.13	26.67	26.80
2481	AMEX	XLV	Fri, Oct 31, 2008	26.63	27.21	26.42	26.60
2480	AMEX	XLV	Thu, Oct 30, 2008	26.28	26.86	25.99	26.58
2479	AMEX	XLV	Wed, Oct 29, 2008	26.30	26.85	25.64	25.97
2478	AMEX	XLV	Tue, Oct 28, 2008	25.43	27.50	24.58	26.15
2477	AMEX	XLV	Mon, Oct 27, 2008	25.21	25.75	24.12	24.60
2476	AMEX	XLV	Fri, Oct 24, 2008	24.23	26.02	24.23	25.70
2475	AMEX	XLV	Thu, Oct 23, 2008	25.81	26.59	24.95	25.79
2474	AMEX	XLV	Wed, Oct 22, 2008	26.75	26.75	25.37	26.40
2473	AMEX	XLV	Tue, Oct 21, 2008	27.10	27.71	27.01	27.07
2472	AMEX	XLV	Mon, Oct 20, 2008	26.45	27.48	26.42	27.15
2471	AMEX	XLV	Fri, Oct 17, 2008	25.62	27.51	25.62	26.10
2470	AMEX	XLV	Thu, Oct 16, 2008	25.63	26.70	24.39	26.20
2469	AMEX	XLV	Wed, Oct 15, 2008	27.37	27.37	24.90	24.90
2468	AMEX	XLV	Tue, Oct 14, 2008	28.45	28.56	26.84	27.60
2467	AMEX	XLV	Mon, Oct 13, 2008	25.68	27.83	25.22	27.05
2466	AMEX	XLV	Fri, Oct 10, 2008	24.10	25.54	22.89	24.14
2465	AMEX	XLV	Thu, Oct 9, 2008	27.64	27.64	25.00	25.25
2464	AMEX	XLV	Wed, Oct 8, 2008	27.03	27.82	26.55	27.35
2463	AMEX	XLV	Tue, Oct 7, 2008	28.72	28.78	27.39	27.85
2462	AMEX	XLV	Mon, Oct 6, 2008	29.40	29.88	27.41	28.54
2461	AMEX	XLV	Fri, Oct 3, 2008	30.60	30.60	29.65	29.65
2460	AMEX	XLV	Thu, Oct 2, 2008	30.25	30.59	29.93	30.30
2459	AMEX	XLV	Wed, Oct 1, 2008	30.10	30.48	30.10	30.25
2458	AMEX	XLV	Tue, Sep 30, 2008	30.27	30.45	29.78	30.05
2457	AMEX	XLV	Mon, Sep 29, 2008	30.46	31.06	29.00	30.15
2456	AMEX	XLV	Fri, Sep 26, 2008	30.75	31.22	30.53	30.84
2455	AMEX	XLV	Thu, Sep 25, 2008	30.38	31.28	30.38	30.90
2454	AMEX	XLV	Wed, Sep 24, 2008	30.34	30.67	30.23	30.35
2453	AMEX	XLV	Tue, Sep 23, 2008	30.73	30.91	30.07	30.07
2452	AMEX	XLV	Mon, Sep 22, 2008	31.26	31.92	30.46	30.80
2451	AMEX	XLV	Fri, Sep 19, 2008	32.74	33.08	31.06	31.55
2450	AMEX	XLV	Thu, Sep 18, 2008	30.67	31.39	30.35	31.35
2449	AMEX	XLV	Wed, Sep 17, 2008	31.01	31.54	30.12	30.95
2448	AMEX	XLV	Tue, Sep 16, 2008	31.23	32.03	31.02	31.45
2447	AMEX	XLV	Mon, Sep 15, 2008	31.80	32.16	31.50	31.50
2446	AMEX	XLV	Fri, Sep 12, 2008	32.21	32.40	32.00	32.40
2445	AMEX	XLV	Thu, Sep 11, 2008	31.50	32.37	31.50	32.10
2444	AMEX	XLV	Wed, Sep 10, 2008	32.02	32.10	31.84	31.97
2443	AMEX	XLV	Tue, Sep 9, 2008	32.51	32.64	31.84	32.10
2442	AMEX	XLV	Mon, Sep 8, 2008	32.39	32.47	32.00	32.38
2441	AMEX	XLV	Fri, Sep 5, 2008	31.66	32.06	31.50	31.85
2440	AMEX	XLV	Thu, Sep 4, 2008	32.51	32.58	31.87	32.02
2439	AMEX	XLV	Wed, Sep 3, 2008	32.65	32.79	32.46	32.74
2438	AMEX	XLV	Tue, Sep 2, 2008	32.90	33.31	32.55	32.55
2437	AMEX	XLV	Fri, Aug 29, 2008	32.97	33.06	32.61	32.61
2436	AMEX	XLV	Thu, Aug 28, 2008	32.83	33.01	32.80	32.97
2435	AMEX	XLV	Wed, Aug 27, 2008	32.76	32.81	32.52	32.78
2434	AMEX	XLV	Tue, Aug 26, 2008	32.76	32.96	32.59	32.73
2433	AMEX	XLV	Mon, Aug 25, 2008	33.06	33.18	32.64	32.77
2432	AMEX	XLV	Fri, Aug 22, 2008	33.04	33.37	32.89	33.31
2431	AMEX	XLV	Thu, Aug 21, 2008	32.73	33.09	32.54	32.76
2430	AMEX	XLV	Wed, Aug 20, 2008	33.08	33.11	32.70	32.97
2429	AMEX	XLV	Tue, Aug 19, 2008	33.16	33.31	32.88	33.18
2428	AMEX	XLV	Mon, Aug 18, 2008	33.74	33.74	33.15	33.33
2427	AMEX	XLV	Fri, Aug 15, 2008	33.21	33.70	33.21	33.61
2426	AMEX	XLV	Thu, Aug 14, 2008	33.08	33.57	32.89	33.28
2425	AMEX	XLV	Wed, Aug 13, 2008	33.18	33.37	33.01	33.30
2424	AMEX	XLV	Tue, Aug 12, 2008	33.28	33.48	33.22	33.28
2423	AMEX	XLV	Mon, Aug 11, 2008	33.47	33.50	33.14	33.35
2422	AMEX	XLV	Fri, Aug 8, 2008	32.66	33.35	32.64	33.32
2421	AMEX	XLV	Thu, Aug 7, 2008	32.76	33.06	32.50	32.75
2420	AMEX	XLV	Wed, Aug 6, 2008	32.77	33.15	32.44	33.15
2419	AMEX	XLV	Tue, Aug 5, 2008	32.40	33.07	32.07	33.02
2418	AMEX	XLV	Mon, Aug 4, 2008	31.88	32.25	31.62	32.07
2417	AMEX	XLV	Fri, Aug 1, 2008	32.07	32.11	31.57	31.68
2416	AMEX	XLV	Thu, Jul 31, 2008	31.93	32.32	31.83	32.15
2415	AMEX	XLV	Wed, Jul 30, 2008	31.94	32.09	31.55	31.85
2414	AMEX	XLV	Tue, Jul 29, 2008	31.84	32.01	31.77	31.93
2413	AMEX	XLV	Mon, Jul 28, 2008	32.34	32.34	31.61	31.61
2412	AMEX	XLV	Fri, Jul 25, 2008	31.72	32.04	31.72	31.98
2411	AMEX	XLV	Thu, Jul 24, 2008	31.65	32.06	31.65	31.67
2410	AMEX	XLV	Wed, Jul 23, 2008	31.63	31.99	31.63	31.71
2409	AMEX	XLV	Tue, Jul 22, 2008	31.06	31.60	30.99	31.50
2408	AMEX	XLV	Mon, Jul 21, 2008	31.70	31.71	31.09	31.29
2407	AMEX	XLV	Fri, Jul 18, 2008	31.79	31.99	31.43	31.70
2406	AMEX	XLV	Thu, Jul 17, 2008	31.65	31.81	31.26	31.72
2405	AMEX	XLV	Wed, Jul 16, 2008	31.50	31.65	31.26	31.50
2404	AMEX	XLV	Tue, Jul 15, 2008	30.80	31.44	30.74	31.23
2403	AMEX	XLV	Mon, Jul 14, 2008	30.93	31.50	30.74	31.01
2402	AMEX	XLV	Fri, Jul 11, 2008	31.09	31.19	30.74	30.90
2401	AMEX	XLV	Thu, Jul 10, 2008	31.37	31.44	30.97	31.30
2400	AMEX	XLV	Wed, Jul 9, 2008	31.29	31.73	31.10	31.25
2399	AMEX	XLV	Tue, Jul 8, 2008	30.29	31.28	30.29	31.25
2398	AMEX	XLV	Mon, Jul 7, 2008	30.49	30.68	30.14	30.44
2397	AMEX	XLV	Thu, Jul 3, 2008	30.53	30.69	30.42	30.52
2396	AMEX	XLV	Wed, Jul 2, 2008	30.81	30.89	30.37	30.50
2395	AMEX	XLV	Tue, Jul 1, 2008	30.19	30.69	30.19	30.60
2394	AMEX	XLV	Mon, Jun 30, 2008	30.08	30.97	30.08	30.58
2393	AMEX	XLV	Fri, Jun 27, 2008	30.11	30.44	30.07	30.25
2392	AMEX	XLV	Thu, Jun 26, 2008	30.37	30.51	29.90	29.97
2391	AMEX	XLV	Wed, Jun 25, 2008	30.37	30.87	30.34	30.67
2390	AMEX	XLV	Tue, Jun 24, 2008	30.24	30.48	30.06	30.33
2389	AMEX	XLV	Mon, Jun 23, 2008	30.22	30.37	30.21	30.22
2388	AMEX	XLV	Fri, Jun 20, 2008	30.46	30.49	29.92	30.00
2387	AMEX	XLV	Thu, Jun 19, 2008	30.25	30.88	30.25	30.57
2386	AMEX	XLV	Wed, Jun 18, 2008	30.82	30.92	30.49	30.53
2385	AMEX	XLV	Tue, Jun 17, 2008	31.25	31.25	30.80	30.88
2384	AMEX	XLV	Mon, Jun 16, 2008	31.02	31.12	30.72	30.96
2383	AMEX	XLV	Fri, Jun 13, 2008	30.85	31.30	30.75	30.86
2382	AMEX	XLV	Thu, Jun 12, 2008	30.75	30.93	30.01	30.38
2381	AMEX	XLV	Wed, Jun 11, 2008	31.02	31.02	30.57	30.64
2380	AMEX	XLV	Tue, Jun 10, 2008	31.05	31.24	30.93	30.95
2379	AMEX	XLV	Mon, Jun 9, 2008	31.41	31.55	31.09	31.25
2378	AMEX	XLV	Fri, Jun 6, 2008	31.93	31.97	31.30	31.42
2377	AMEX	XLV	Thu, Jun 5, 2008	31.95	32.26	31.87	32.20
2376	AMEX	XLV	Wed, Jun 4, 2008	31.88	32.09	31.77	31.92
2375	AMEX	XLV	Tue, Jun 3, 2008	31.82	32.04	31.71	31.91
2374	AMEX	XLV	Mon, Jun 2, 2008	32.04	32.12	31.59	31.70
2373	AMEX	XLV	Fri, May 30, 2008	32.12	32.20	31.99	32.08
2372	AMEX	XLV	Thu, May 29, 2008	31.42	32.25	31.42	32.13
2371	AMEX	XLV	Wed, May 28, 2008	31.51	31.71	31.40	31.45
2370	AMEX	XLV	Tue, May 27, 2008	31.33	31.67	31.33	31.48
2369	AMEX	XLV	Fri, May 23, 2008	31.59	31.67	31.35	31.35
2368	AMEX	XLV	Thu, May 22, 2008	31.50	31.89	31.46	31.87
2367	AMEX	XLV	Wed, May 21, 2008	31.91	32.02	31.50	31.53
2366	AMEX	XLV	Tue, May 20, 2008	31.67	31.97	31.65	31.81
2365	AMEX	XLV	Mon, May 19, 2008	31.58	31.90	31.54	31.90
2364	AMEX	XLV	Fri, May 16, 2008	31.61	31.70	31.47	31.70
2363	AMEX	XLV	Thu, May 15, 2008	31.55	31.63	31.40	31.58
2362	AMEX	XLV	Wed, May 14, 2008	31.48	31.76	31.48	31.67
2361	AMEX	XLV	Tue, May 13, 2008	31.72	31.74	31.41	31.41
2360	AMEX	XLV	Mon, May 12, 2008	31.59	31.71	31.45	31.71
2359	AMEX	XLV	Fri, May 9, 2008	31.50	31.50	31.26	31.47
2358	AMEX	XLV	Thu, May 8, 2008	31.60	31.75	31.50	31.50
2357	AMEX	XLV	Wed, May 7, 2008	31.88	32.02	31.47	31.62
2356	AMEX	XLV	Tue, May 6, 2008	31.79	32.00	31.67	31.90
2355	AMEX	XLV	Mon, May 5, 2008	32.05	32.06	31.87	31.96
2354	AMEX	XLV	Fri, May 2, 2008	32.14	32.19	32.00	32.05
2353	AMEX	XLV	Thu, May 1, 2008	31.36	32.06	31.36	32.04
2352	AMEX	XLV	Wed, Apr 30, 2008	31.80	31.86	31.45	31.48
2351	AMEX	XLV	Tue, Apr 29, 2008	31.80	31.80	31.53	31.65
2350	AMEX	XLV	Mon, Apr 28, 2008	31.92	32.05	31.82	32.00
2349	AMEX	XLV	Fri, Apr 25, 2008	31.66	31.87	31.59	31.81
2348	AMEX	XLV	Thu, Apr 24, 2008	31.48	31.66	31.20	31.40
2347	AMEX	XLV	Wed, Apr 23, 2008	31.26	31.50	31.18	31.30
2346	AMEX	XLV	Tue, Apr 22, 2008	31.37	31.37	31.02	31.20
2345	AMEX	XLV	Mon, Apr 21, 2008	31.52	31.65	31.46	31.53
2344	AMEX	XLV	Fri, Apr 18, 2008	31.75	31.80	31.53	31.63
2343	AMEX	XLV	Thu, Apr 17, 2008	31.43	31.48	31.21	31.33
2342	AMEX	XLV	Wed, Apr 16, 2008	31.45	31.56	31.29	31.53
2341	AMEX	XLV	Tue, Apr 15, 2008	31.47	31.53	31.25	31.36
2340	AMEX	XLV	Mon, Apr 14, 2008	31.49	31.56	31.31	31.39
2339	AMEX	XLV	Fri, Apr 11, 2008	31.88	31.93	31.45	31.53
2338	AMEX	XLV	Thu, Apr 10, 2008	31.68	32.07	31.62	31.95
2337	AMEX	XLV	Wed, Apr 9, 2008	31.84	31.88	31.55	31.70
2336	AMEX	XLV	Tue, Apr 8, 2008	31.90	31.92	31.75	31.85
2335	AMEX	XLV	Mon, Apr 7, 2008	31.99	32.05	31.79	31.96
2334	AMEX	XLV	Fri, Apr 4, 2008	31.28	31.89	31.28	31.60
2333	AMEX	XLV	Thu, Apr 3, 2008	31.47	31.53	31.31	31.35
2332	AMEX	XLV	Wed, Apr 2, 2008	31.76	31.77	31.41	31.45
2331	AMEX	XLV	Tue, Apr 1, 2008	31.30	31.72	31.07	31.67
2330	AMEX	XLV	Mon, Mar 31, 2008	30.79	31.17	30.62	31.17
2329	AMEX	XLV	Fri, Mar 28, 2008	31.67	31.67	31.14	31.33
2328	AMEX	XLV	Thu, Mar 27, 2008	31.44	31.56	31.12	31.41
2327	AMEX	XLV	Wed, Mar 26, 2008	31.41	31.43	31.25	31.25
2326	AMEX	XLV	Tue, Mar 25, 2008	31.49	31.70	31.38	31.56
2325	AMEX	XLV	Mon, Mar 24, 2008	31.43	31.70	31.23	31.50
2324	AMEX	XLV	Thu, Mar 20, 2008	31.51	31.51	30.95	31.09
2323	AMEX	XLV	Wed, Mar 19, 2008	31.41	31.91	30.51	31.19
2322	AMEX	XLV	Tue, Mar 18, 2008	31.09	31.78	30.77	31.60
2321	AMEX	XLV	Mon, Mar 17, 2008	30.08	30.86	30.00	30.64
2320	AMEX	XLV	Fri, Mar 14, 2008	31.32	31.78	30.46	30.68
2319	AMEX	XLV	Thu, Mar 13, 2008	30.93	31.52	30.62	31.26
2318	AMEX	XLV	Wed, Mar 12, 2008	31.19	31.45	31.12	31.30
2317	AMEX	XLV	Tue, Mar 11, 2008	30.90	31.62	30.66	31.30
2316	AMEX	XLV	Mon, Mar 10, 2008	31.66	31.80	30.79	31.00
2315	AMEX	XLV	Fri, Mar 7, 2008	32.10	32.10	31.62	31.74
2314	AMEX	XLV	Thu, Mar 6, 2008	32.81	32.81	32.04	32.11
2313	AMEX	XLV	Wed, Mar 5, 2008	32.76	33.00	32.45	32.77
2312	AMEX	XLV	Tue, Mar 4, 2008	32.51	32.85	32.50	32.83
2311	AMEX	XLV	Mon, Mar 3, 2008	32.65	32.82	32.60	32.79
2310	AMEX	XLV	Fri, Feb 29, 2008	33.05	33.07	32.63	32.80
2309	AMEX	XLV	Thu, Feb 28, 2008	33.40	33.40	33.17	33.26
2308	AMEX	XLV	Wed, Feb 27, 2008	33.56	33.75	33.47	33.65
2307	AMEX	XLV	Tue, Feb 26, 2008	33.73	33.92	33.49	33.50
2306	AMEX	XLV	Mon, Feb 25, 2008	33.27	33.80	33.26	33.80
2305	AMEX	XLV	Fri, Feb 22, 2008	33.30	33.37	32.69	33.37
2304	AMEX	XLV	Thu, Feb 21, 2008	34.14	34.15	33.02	33.30
2303	AMEX	XLV	Wed, Feb 20, 2008	33.26	33.65	33.14	33.65
2302	AMEX	XLV	Tue, Feb 19, 2008	33.33	33.77	33.33	33.75
2301	AMEX	XLV	Fri, Feb 15, 2008	33.01	33.36	33.00	33.33
2300	AMEX	XLV	Thu, Feb 14, 2008	33.50	33.67	33.16	33.30
2299	AMEX	XLV	Wed, Feb 13, 2008	33.53	33.71	33.35	33.44
2298	AMEX	XLV	Tue, Feb 12, 2008	33.40	33.55	33.15	33.49
2297	AMEX	XLV	Mon, Feb 11, 2008	32.89	33.06	32.76	33.01
2296	AMEX	XLV	Fri, Feb 8, 2008	33.19	33.29	32.92	33.11
2295	AMEX	XLV	Thu, Feb 7, 2008	33.34	33.52	33.12	33.32
2294	AMEX	XLV	Wed, Feb 6, 2008	33.63	33.70	33.34	33.45
2293	AMEX	XLV	Tue, Feb 5, 2008	33.73	33.87	33.29	33.36
2292	AMEX	XLV	Mon, Feb 4, 2008	33.75	34.10	33.75	33.98
2291	AMEX	XLV	Fri, Feb 1, 2008	33.37	33.89	33.37	33.86
2290	AMEX	XLV	Thu, Jan 31, 2008	32.81	33.70	32.81	33.70
2289	AMEX	XLV	Wed, Jan 30, 2008	33.54	33.62	33.11	33.14
2288	AMEX	XLV	Tue, Jan 29, 2008	33.61	33.61	33.39	33.50
2287	AMEX	XLV	Mon, Jan 28, 2008	33.21	33.41	32.87	33.41
2286	AMEX	XLV	Fri, Jan 25, 2008	33.97	33.97	32.54	32.99
2285	AMEX	XLV	Thu, Jan 24, 2008	33.78	33.78	33.25	33.52
2284	AMEX	XLV	Wed, Jan 23, 2008	32.77	33.65	32.46	33.65
2283	AMEX	XLV	Tue, Jan 22, 2008	34.20	34.50	30.36	33.41
2282	AMEX	XLV	Fri, Jan 18, 2008	35.32	35.32	34.47	34.67
2281	AMEX	XLV	Thu, Jan 17, 2008	36.02	36.37	35.15	35.18
2280	AMEX	XLV	Wed, Jan 16, 2008	35.53	36.28	35.53	35.87
2279	AMEX	XLV	Tue, Jan 15, 2008	36.08	36.09	35.68	35.78
2278	AMEX	XLV	Mon, Jan 14, 2008	36.41	36.49	36.14	36.19
2277	AMEX	XLV	Fri, Jan 11, 2008	36.28	36.61	36.18	36.47
2276	AMEX	XLV	Thu, Jan 10, 2008	36.33	36.56	36.14	36.36
2275	AMEX	XLV	Wed, Jan 9, 2008	36.02	36.43	35.89	36.41
2274	AMEX	XLV	Tue, Jan 8, 2008	35.66	36.39	35.57	35.77
2273	AMEX	XLV	Mon, Jan 7, 2008	34.82	35.58	34.82	35.48
2272	AMEX	XLV	Fri, Jan 4, 2008	34.89	35.16	34.76	34.79
2271	AMEX	XLV	Thu, Jan 3, 2008	35.28	35.30	35.03	35.15
2270	AMEX	XLV	Wed, Jan 2, 2008	35.63	35.63	34.71	34.94
2269	AMEX	XLV	Mon, Dec 31, 2007	35.86	35.86	35.20	35.31
2268	AMEX	XLV	Fri, Dec 28, 2007	35.83	35.83	35.43	35.44
2267	AMEX	XLV	Thu, Dec 27, 2007	35.98	35.99	35.53	35.58
2266	AMEX	XLV	Wed, Dec 26, 2007	36.07	36.07	35.77	35.95
2265	AMEX	XLV	Mon, Dec 24, 2007	35.76	36.01	35.76	35.99
2264	AMEX	XLV	Fri, Dec 21, 2007	35.99	35.99	35.73	35.87
2263	AMEX	XLV	Thu, Dec 20, 2007	35.49	35.78	35.49	35.78
2262	AMEX	XLV	Wed, Dec 19, 2007	35.36	35.78	35.36	35.57
2261	AMEX	XLV	Tue, Dec 18, 2007	35.99	35.99	35.41	35.59
2260	AMEX	XLV	Mon, Dec 17, 2007	35.59	35.83	35.32	35.32
2259	AMEX	XLV	Fri, Dec 14, 2007	35.67	36.09	35.67	35.70
2258	AMEX	XLV	Thu, Dec 13, 2007	35.83	36.25	35.80	36.25
2257	AMEX	XLV	Wed, Dec 12, 2007	37.89	37.89	35.96	36.27
2256	AMEX	XLV	Tue, Dec 11, 2007	36.55	36.80	36.01	36.25
2255	AMEX	XLV	Mon, Dec 10, 2007	36.65	36.82	36.57	36.82
2254	AMEX	XLV	Fri, Dec 7, 2007	36.70	36.82	36.63	36.75
2253	AMEX	XLV	Thu, Dec 6, 2007	36.27	36.80	36.27	36.77
2252	AMEX	XLV	Wed, Dec 5, 2007	36.58	36.60	36.30	36.52
2251	AMEX	XLV	Tue, Dec 4, 2007	35.73	36.38	35.66	36.23
2250	AMEX	XLV	Mon, Dec 3, 2007	36.83	36.83	36.17	36.24
2249	AMEX	XLV	Fri, Nov 30, 2007	36.50	36.58	36.34	36.47
2248	AMEX	XLV	Thu, Nov 29, 2007	35.77	36.43	35.56	36.42
2247	AMEX	XLV	Wed, Nov 28, 2007	35.87	36.37	35.61	36.20
2246	AMEX	XLV	Tue, Nov 27, 2007	35.41	35.70	34.70	35.36
2245	AMEX	XLV	Mon, Nov 26, 2007	35.50	35.50	34.89	34.91
2244	AMEX	XLV	Fri, Nov 23, 2007	34.68	35.28	34.68	35.18
2243	AMEX	XLV	Wed, Nov 21, 2007	34.97	35.23	34.62	34.62
2242	AMEX	XLV	Tue, Nov 20, 2007	35.67	35.67	35.06	35.41
2241	AMEX	XLV	Mon, Nov 19, 2007	35.60	35.60	35.21	35.34
2240	AMEX	XLV	Fri, Nov 16, 2007	35.50	35.63	35.30	35.54
2239	AMEX	XLV	Thu, Nov 15, 2007	35.22	35.75	35.22	35.38
2238	AMEX	XLV	Wed, Nov 14, 2007	35.49	35.76	35.33	35.60
2237	AMEX	XLV	Tue, Nov 13, 2007	34.96	35.58	34.96	35.46
2236	AMEX	XLV	Mon, Nov 12, 2007	34.03	35.42	34.03	35.00
2235	AMEX	XLV	Fri, Nov 9, 2007	34.14	35.35	34.14	34.91
2234	AMEX	XLV	Thu, Nov 8, 2007	34.19	35.11	34.19	35.00
2233	AMEX	XLV	Wed, Nov 7, 2007	35.87	35.87	34.77	34.77
2232	AMEX	XLV	Tue, Nov 6, 2007	35.34	35.58	35.03	35.58
2231	AMEX	XLV	Mon, Nov 5, 2007	35.41	35.73	35.16	35.39
2230	AMEX	XLV	Fri, Nov 2, 2007	35.40	35.62	35.22	35.41
2229	AMEX	XLV	Thu, Nov 1, 2007	36.01	36.08	35.44	35.51
2228	AMEX	XLV	Wed, Oct 31, 2007	34.90	36.10	34.90	36.01
2227	AMEX	XLV	Tue, Oct 30, 2007	35.71	35.88	35.69	35.79
2226	AMEX	XLV	Mon, Oct 29, 2007	35.76	35.86	35.68	35.83
2225	AMEX	XLV	Fri, Oct 26, 2007	34.76	35.74	34.76	35.68
2224	AMEX	XLV	Thu, Oct 25, 2007	35.09	35.62	35.09	35.56
2223	AMEX	XLV	Wed, Oct 24, 2007	35.48	35.49	34.97	35.35
2222	AMEX	XLV	Tue, Oct 23, 2007	35.23	35.61	35.19	35.61
2221	AMEX	XLV	Mon, Oct 22, 2007	34.95	35.20	34.82	35.20
2220	AMEX	XLV	Fri, Oct 19, 2007	35.61	35.65	35.18	35.20
2219	AMEX	XLV	Thu, Oct 18, 2007	35.23	35.86	35.23	35.63
2218	AMEX	XLV	Wed, Oct 17, 2007	35.95	35.95	35.37	35.62
2217	AMEX	XLV	Tue, Oct 16, 2007	35.80	35.83	35.53	35.59
2216	AMEX	XLV	Mon, Oct 15, 2007	36.20	36.39	35.70	35.86
2215	AMEX	XLV	Fri, Oct 12, 2007	36.12	36.25	36.00	36.25
2214	AMEX	XLV	Thu, Oct 11, 2007	36.38	36.39	35.97	36.05
2213	AMEX	XLV	Wed, Oct 10, 2007	36.30	36.36	36.19	36.36
2212	AMEX	XLV	Tue, Oct 9, 2007	36.18	36.30	36.05	36.30
2211	AMEX	XLV	Mon, Oct 8, 2007	36.16	36.21	35.98	36.00
2210	AMEX	XLV	Fri, Oct 5, 2007	36.01	36.25	35.96	36.25
2209	AMEX	XLV	Thu, Oct 4, 2007	35.82	36.04	35.79	35.79
2208	AMEX	XLV	Wed, Oct 3, 2007	35.72	35.83	35.54	35.83
2207	AMEX	XLV	Tue, Oct 2, 2007	35.90	35.98	35.56	35.69
2206	AMEX	XLV	Mon, Oct 1, 2007	35.50	35.89	35.48	35.89
2205	AMEX	XLV	Fri, Sep 28, 2007	35.53	35.61	35.28	35.35
2204	AMEX	XLV	Thu, Sep 27, 2007	35.66	35.66	35.47	35.60
2203	AMEX	XLV	Wed, Sep 26, 2007	35.37	35.59	35.33	35.46
2202	AMEX	XLV	Tue, Sep 25, 2007	35.32	35.43	35.21	35.26
2201	AMEX	XLV	Mon, Sep 24, 2007	35.32	35.46	35.27	35.38
2200	AMEX	XLV	Fri, Sep 21, 2007	35.44	35.52	35.40	35.45
2199	AMEX	XLV	Thu, Sep 20, 2007	35.48	35.63	35.33	35.40
2198	AMEX	XLV	Wed, Sep 19, 2007	35.44	35.67	35.35	35.44
2197	AMEX	XLV	Tue, Sep 18, 2007	34.67	35.31	34.65	35.30
2196	AMEX	XLV	Mon, Sep 17, 2007	34.71	34.80	34.47	34.68
2195	AMEX	XLV	Fri, Sep 14, 2007	35.00	35.00	34.71	34.79
2194	AMEX	XLV	Thu, Sep 13, 2007	35.07	35.14	34.89	34.89
2193	AMEX	XLV	Wed, Sep 12, 2007	34.67	34.94	34.64	34.81
2192	AMEX	XLV	Tue, Sep 11, 2007	34.49	34.72	34.37	34.66
2191	AMEX	XLV	Mon, Sep 10, 2007	34.40	34.53	34.19	34.40
2190	AMEX	XLV	Fri, Sep 7, 2007	34.43	34.70	34.22	34.37
2189	AMEX	XLV	Thu, Sep 6, 2007	34.61	34.86	34.54	34.74
2188	AMEX	XLV	Wed, Sep 5, 2007	34.63	34.69	34.44	34.63
2187	AMEX	XLV	Tue, Sep 4, 2007	34.51	34.82	34.49	34.70
2186	AMEX	XLV	Fri, Aug 31, 2007	34.49	34.66	34.34	34.40
2185	AMEX	XLV	Thu, Aug 30, 2007	34.14	34.44	34.14	34.24
2184	AMEX	XLV	Wed, Aug 29, 2007	34.00	34.34	33.86	34.24
2183	AMEX	XLV	Tue, Aug 28, 2007	34.34	34.36	33.88	33.99
2182	AMEX	XLV	Mon, Aug 27, 2007	34.46	34.55	34.34	34.34
2181	AMEX	XLV	Fri, Aug 24, 2007	34.30	34.58	34.22	34.58
2180	AMEX	XLV	Thu, Aug 23, 2007	34.23	34.44	34.14	34.37
2179	AMEX	XLV	Wed, Aug 22, 2007	34.09	34.20	33.97	34.15
2178	AMEX	XLV	Tue, Aug 21, 2007	33.79	34.05	33.73	33.98
2177	AMEX	XLV	Mon, Aug 20, 2007	33.92	34.03	33.68	33.89
2176	AMEX	XLV	Fri, Aug 17, 2007	34.40	34.40	33.39	33.73
2175	AMEX	XLV	Thu, Aug 16, 2007	33.28	33.72	32.94	33.65
2174	AMEX	XLV	Wed, Aug 15, 2007	33.70	34.14	33.56	33.64
2173	AMEX	XLV	Tue, Aug 14, 2007	34.19	34.20	33.69	33.72
2172	AMEX	XLV	Mon, Aug 13, 2007	34.12	34.36	34.00	34.00
2171	AMEX	XLV	Fri, Aug 10, 2007	33.88	34.12	33.62	33.90
2170	AMEX	XLV	Thu, Aug 9, 2007	34.50	34.76	34.05	34.08
2169	AMEX	XLV	Wed, Aug 8, 2007	34.60	34.90	34.45	34.90
2168	AMEX	XLV	Tue, Aug 7, 2007	34.29	34.79	34.27	34.50
2167	AMEX	XLV	Mon, Aug 6, 2007	33.84	34.49	33.84	34.34
2166	AMEX	XLV	Fri, Aug 3, 2007	34.17	34.31	33.67	33.68
2165	AMEX	XLV	Thu, Aug 2, 2007	33.88	34.30	33.88	34.15
2164	AMEX	XLV	Wed, Aug 1, 2007	33.57	34.00	33.48	33.86
2163	AMEX	XLV	Tue, Jul 31, 2007	34.47	34.50	33.62	33.63
2162	AMEX	XLV	Mon, Jul 30, 2007	33.68	34.01	33.60	34.00
2161	AMEX	XLV	Fri, Jul 27, 2007	34.27	34.61	33.58	33.58
2160	AMEX	XLV	Thu, Jul 26, 2007	34.89	34.94	34.26	34.40
2159	AMEX	XLV	Wed, Jul 25, 2007	35.36	35.99	34.94	35.12
2158	AMEX	XLV	Tue, Jul 24, 2007	35.39	35.54	35.05	35.14
2157	AMEX	XLV	Mon, Jul 23, 2007	35.54	35.72	35.42	35.50
2156	AMEX	XLV	Fri, Jul 20, 2007	35.44	35.50	35.11	35.23
2155	AMEX	XLV	Thu, Jul 19, 2007	35.67	35.70	35.42	35.56
2154	AMEX	XLV	Wed, Jul 18, 2007	35.76	35.76	35.49	35.75
2153	AMEX	XLV	Tue, Jul 17, 2007	35.80	35.93	35.77	35.85
2152	AMEX	XLV	Mon, Jul 16, 2007	35.88	36.00	35.88	35.96
2151	AMEX	XLV	Fri, Jul 13, 2007	35.94	36.04	35.82	35.92
2150	AMEX	XLV	Thu, Jul 12, 2007	35.39	36.03	35.39	36.01
2149	AMEX	XLV	Wed, Jul 11, 2007	35.19	35.45	35.18	35.45
2148	AMEX	XLV	Tue, Jul 10, 2007	35.39	35.51	35.15	35.23
2147	AMEX	XLV	Mon, Jul 9, 2007	35.65	35.67	35.44	35.53
2146	AMEX	XLV	Fri, Jul 6, 2007	35.49	35.64	35.43	35.64
2145	AMEX	XLV	Thu, Jul 5, 2007	35.48	35.62	35.38	35.56
2144	AMEX	XLV	Tue, Jul 3, 2007	35.65	35.65	35.54	35.57
2143	AMEX	XLV	Mon, Jul 2, 2007	35.42	35.70	34.80	35.51
2142	AMEX	XLV	Fri, Jun 29, 2007	35.36	35.46	34.96	35.31
2141	AMEX	XLV	Thu, Jun 28, 2007	35.32	35.54	35.31	35.41
2140	AMEX	XLV	Wed, Jun 27, 2007	35.00	35.38	34.93	35.38
2139	AMEX	XLV	Tue, Jun 26, 2007	35.08	35.33	35.01	35.09
2138	AMEX	XLV	Mon, Jun 25, 2007	34.97	35.26	34.79	34.91
2137	AMEX	XLV	Fri, Jun 22, 2007	35.29	35.38	34.88	34.97
2136	AMEX	XLV	Thu, Jun 21, 2007	35.36	35.51	35.16	35.51
2135	AMEX	XLV	Wed, Jun 20, 2007	36.06	36.06	35.36	35.41
2134	AMEX	XLV	Tue, Jun 19, 2007	35.91	35.99	35.83	35.86
2133	AMEX	XLV	Mon, Jun 18, 2007	36.01	36.03	35.80	35.86
2132	AMEX	XLV	Fri, Jun 15, 2007	36.10	36.15	35.95	36.07
2131	AMEX	XLV	Thu, Jun 14, 2007	36.02	36.06	35.51	35.99
2130	AMEX	XLV	Wed, Jun 13, 2007	35.93	35.93	35.53	35.89
2129	AMEX	XLV	Tue, Jun 12, 2007	35.75	35.90	35.57	35.60
2128	AMEX	XLV	Mon, Jun 11, 2007	35.77	36.04	35.77	35.86
2127	AMEX	XLV	Fri, Jun 8, 2007	35.39	35.91	35.39	35.85
2126	AMEX	XLV	Thu, Jun 7, 2007	35.94	36.20	35.65	35.73
2125	AMEX	XLV	Wed, Jun 6, 2007	36.54	36.54	36.20	36.27
2124	AMEX	XLV	Tue, Jun 5, 2007	36.59	36.65	36.43	36.61
2123	AMEX	XLV	Mon, Jun 4, 2007	36.60	36.77	36.60	36.70
2122	AMEX	XLV	Fri, Jun 1, 2007	36.74	36.82	36.64	36.77
2121	AMEX	XLV	Thu, May 31, 2007	36.71	36.80	36.62	36.73
2120	AMEX	XLV	Wed, May 30, 2007	36.61	36.65	36.36	36.65
2119	AMEX	XLV	Tue, May 29, 2007	36.65	36.70	36.53	36.64
2118	AMEX	XLV	Fri, May 25, 2007	36.58	36.74	36.55	36.62
2117	AMEX	XLV	Thu, May 24, 2007	36.68	36.87	36.60	36.64
2116	AMEX	XLV	Wed, May 23, 2007	36.80	36.94	36.69	36.78
2115	AMEX	XLV	Tue, May 22, 2007	36.80	36.81	36.52	36.65
2114	AMEX	XLV	Mon, May 21, 2007	36.62	36.71	36.58	36.67
2113	AMEX	XLV	Fri, May 18, 2007	36.52	36.64	36.41	36.59
2112	AMEX	XLV	Thu, May 17, 2007	36.49	36.49	36.35	36.44
2111	AMEX	XLV	Wed, May 16, 2007	36.44	36.62	36.34	36.58
2110	AMEX	XLV	Tue, May 15, 2007	36.15	36.43	36.15	36.17
2109	AMEX	XLV	Mon, May 14, 2007	36.27	36.48	36.21	36.21
2108	AMEX	XLV	Fri, May 11, 2007	36.01	36.30	35.96	36.25
2107	AMEX	XLV	Thu, May 10, 2007	36.66	36.66	36.03	36.11
2106	AMEX	XLV	Wed, May 9, 2007	36.70	36.81	36.61	36.76
2105	AMEX	XLV	Tue, May 8, 2007	36.72	36.72	36.54	36.64
2104	AMEX	XLV	Mon, May 7, 2007	36.74	36.78	36.70	36.78
2103	AMEX	XLV	Fri, May 4, 2007	37.04	37.05	36.45	36.70
2102	AMEX	XLV	Thu, May 3, 2007	36.42	36.55	36.36	36.50
2101	AMEX	XLV	Wed, May 2, 2007	36.32	36.46	36.20	36.42
2100	AMEX	XLV	Tue, May 1, 2007	36.06	36.24	36.03	36.19
2099	AMEX	XLV	Mon, Apr 30, 2007	36.33	36.33	36.10	36.11
2098	AMEX	XLV	Fri, Apr 27, 2007	36.32	36.34	36.16	36.23
2097	AMEX	XLV	Thu, Apr 26, 2007	36.33	36.51	36.29	36.35
2096	AMEX	XLV	Wed, Apr 25, 2007	36.23	36.38	35.75	36.31
2095	AMEX	XLV	Tue, Apr 24, 2007	36.23	36.29	36.06	36.20
2094	AMEX	XLV	Mon, Apr 23, 2007	36.27	36.28	36.10	36.20
2093	AMEX	XLV	Fri, Apr 20, 2007	36.15	36.23	36.04	36.16
2092	AMEX	XLV	Thu, Apr 19, 2007	35.78	36.09	35.70	36.02
2091	AMEX	XLV	Wed, Apr 18, 2007	35.84	35.88	35.59	35.87
2090	AMEX	XLV	Tue, Apr 17, 2007	35.94	36.00	35.87	35.88
2089	AMEX	XLV	Mon, Apr 16, 2007	35.53	35.77	35.49	35.77
2088	AMEX	XLV	Fri, Apr 13, 2007	35.18	35.45	35.16	35.43
2087	AMEX	XLV	Thu, Apr 12, 2007	34.48	34.97	34.37	34.92
2086	AMEX	XLV	Wed, Apr 11, 2007	34.65	34.67	34.43	34.53
2085	AMEX	XLV	Tue, Apr 10, 2007	34.55	34.69	34.50	34.68
2084	AMEX	XLV	Mon, Apr 9, 2007	34.62	34.64	34.52	34.63
2083	AMEX	XLV	Thu, Apr 5, 2007	34.36	34.65	34.36	34.62
2082	AMEX	XLV	Wed, Apr 4, 2007	34.20	34.40	34.10	34.38
2081	AMEX	XLV	Tue, Apr 3, 2007	34.00	34.27	33.93	34.18
2080	AMEX	XLV	Mon, Apr 2, 2007	33.80	33.89	33.72	33.83
2079	AMEX	XLV	Fri, Mar 30, 2007	33.65	33.87	33.36	33.65
2078	AMEX	XLV	Thu, Mar 29, 2007	33.59	33.70	33.46	33.66
2077	AMEX	XLV	Wed, Mar 28, 2007	33.70	33.75	33.50	33.50
2076	AMEX	XLV	Tue, Mar 27, 2007	33.90	33.90	33.67	33.73
2075	AMEX	XLV	Mon, Mar 26, 2007	34.02	34.02	33.73	33.97
2074	AMEX	XLV	Fri, Mar 23, 2007	34.00	34.33	33.40	33.92
2073	AMEX	XLV	Thu, Mar 22, 2007	34.01	34.10	33.90	34.09
2072	AMEX	XLV	Wed, Mar 21, 2007	33.60	34.03	33.48	33.97
2071	AMEX	XLV	Tue, Mar 20, 2007	33.32	33.65	33.32	33.63
2070	AMEX	XLV	Mon, Mar 19, 2007	33.23	33.46	33.15	33.46
2069	AMEX	XLV	Fri, Mar 16, 2007	33.26	33.27	33.04	33.20
2068	AMEX	XLV	Thu, Mar 15, 2007	33.17	33.30	33.11	33.29
2067	AMEX	XLV	Wed, Mar 14, 2007	33.19	33.27	32.89	33.21
2066	AMEX	XLV	Tue, Mar 13, 2007	33.55	33.65	33.08	33.08
2065	AMEX	XLV	Mon, Mar 12, 2007	33.67	33.73	33.48	33.63
2064	AMEX	XLV	Fri, Mar 9, 2007	33.75	33.80	33.54	33.63
2063	AMEX	XLV	Thu, Mar 8, 2007	33.58	33.96	33.50	33.56
2062	AMEX	XLV	Wed, Mar 7, 2007	33.35	33.60	33.29	33.45
2061	AMEX	XLV	Tue, Mar 6, 2007	33.29	33.54	33.00	33.44
2060	AMEX	XLV	Mon, Mar 5, 2007	33.10	33.45	32.98	33.09
2059	AMEX	XLV	Fri, Mar 2, 2007	33.50	33.67	33.26	33.26
2058	AMEX	XLV	Thu, Mar 1, 2007	33.43	33.72	33.11	33.56
2057	AMEX	XLV	Wed, Feb 28, 2007	33.55	33.98	33.55	33.68
2056	AMEX	XLV	Tue, Feb 27, 2007	34.27	34.34	33.16	33.48
2055	AMEX	XLV	Mon, Feb 26, 2007	34.47	34.56	34.40	34.53
2054	AMEX	XLV	Fri, Feb 23, 2007	34.51	34.51	34.30	34.43
2053	AMEX	XLV	Thu, Feb 22, 2007	34.64	34.65	34.44	34.48
2052	AMEX	XLV	Wed, Feb 21, 2007	34.66	34.68	34.55	34.59
2051	AMEX	XLV	Tue, Feb 20, 2007	34.66	34.80	34.66	34.74
2050	AMEX	XLV	Fri, Feb 16, 2007	34.65	34.77	34.65	34.76
2049	AMEX	XLV	Thu, Feb 15, 2007	34.75	34.89	34.68	34.87
2048	AMEX	XLV	Wed, Feb 14, 2007	34.51	34.74	34.51	34.71
2047	AMEX	XLV	Tue, Feb 13, 2007	34.40	34.54	34.40	34.53
2046	AMEX	XLV	Mon, Feb 12, 2007	34.50	34.52	34.35	34.42
2045	AMEX	XLV	Fri, Feb 9, 2007	34.73	34.73	34.45	34.54
2044	AMEX	XLV	Thu, Feb 8, 2007	34.63	34.72	33.70	34.64
2043	AMEX	XLV	Wed, Feb 7, 2007	34.63	34.72	34.57	34.69
2042	AMEX	XLV	Tue, Feb 6, 2007	34.73	34.74	34.53	34.67
2041	AMEX	XLV	Mon, Feb 5, 2007	34.73	34.78	34.58	34.72
2040	AMEX	XLV	Fri, Feb 2, 2007	34.87	34.90	34.66	34.73
2039	AMEX	XLV	Thu, Feb 1, 2007	34.65	34.83	34.61	34.80
2038	AMEX	XLV	Wed, Jan 31, 2007	34.38	34.57	34.29	34.51
2037	AMEX	XLV	Tue, Jan 30, 2007	34.34	34.38	34.23	34.38
2036	AMEX	XLV	Mon, Jan 29, 2007	34.25	34.30	34.13	34.19
2035	AMEX	XLV	Fri, Jan 26, 2007	34.25	34.35	34.06	34.18
2034	AMEX	XLV	Thu, Jan 25, 2007	34.55	34.55	34.37	34.40
2033	AMEX	XLV	Wed, Jan 24, 2007	34.35	34.58	34.26	34.60
2032	AMEX	XLV	Tue, Jan 23, 2007	34.40	34.48	34.19	34.30
2031	AMEX	XLV	Mon, Jan 22, 2007	34.73	34.92	34.40	34.46
2030	AMEX	XLV	Fri, Jan 19, 2007	34.65	34.79	34.62	34.67
2029	AMEX	XLV	Thu, Jan 18, 2007	34.62	34.75	34.52	34.66
2028	AMEX	XLV	Wed, Jan 17, 2007	34.40	34.68	34.29	34.56
2027	AMEX	XLV	Tue, Jan 16, 2007	34.36	34.38	34.22	34.36
2026	AMEX	XLV	Fri, Jan 12, 2007	34.15	34.33	34.08	34.28
2025	AMEX	XLV	Thu, Jan 11, 2007	33.73	34.12	33.70	34.12
2024	AMEX	XLV	Wed, Jan 10, 2007	33.69	33.81	33.52	33.75
2023	AMEX	XLV	Tue, Jan 9, 2007	33.92	33.92	33.65	33.69
2022	AMEX	XLV	Mon, Jan 8, 2007	33.75	33.80	33.52	33.73
2021	AMEX	XLV	Fri, Jan 5, 2007	33.91	33.91	33.61	33.69
2020	AMEX	XLV	Thu, Jan 4, 2007	33.70	33.99	33.54	33.88
2019	AMEX	XLV	Wed, Jan 3, 2007	33.70	33.85	33.34	33.50
2018	AMEX	XLV	Fri, Dec 29, 2006	33.44	33.64	33.33	33.49
2017	AMEX	XLV	Thu, Dec 28, 2006	33.62	33.69	33.51	33.58
2016	AMEX	XLV	Wed, Dec 27, 2006	33.57	33.65	33.56	33.62
2015	AMEX	XLV	Tue, Dec 26, 2006	33.40	33.47	33.34	33.46
2014	AMEX	XLV	Fri, Dec 22, 2006	33.64	33.64	33.35	33.44
2013	AMEX	XLV	Thu, Dec 21, 2006	33.62	33.74	33.52	33.58
2012	AMEX	XLV	Wed, Dec 20, 2006	33.66	33.79	33.60	33.67
2011	AMEX	XLV	Tue, Dec 19, 2006	33.40	33.70	33.40	33.65
2010	AMEX	XLV	Mon, Dec 18, 2006	33.48	33.57	33.40	33.48
2009	AMEX	XLV	Fri, Dec 15, 2006	33.30	33.48	33.27	33.41
2008	AMEX	XLV	Thu, Dec 14, 2006	33.42	33.59	33.31	33.42
2007	AMEX	XLV	Wed, Dec 13, 2006	33.30	33.44	33.22	33.25
2006	AMEX	XLV	Tue, Dec 12, 2006	33.32	33.32	33.15	33.32
2005	AMEX	XLV	Mon, Dec 11, 2006	33.30	33.36	33.19	33.31
2004	AMEX	XLV	Fri, Dec 8, 2006	33.15	33.32	33.02	33.24
2003	AMEX	XLV	Thu, Dec 7, 2006	33.26	33.43	33.16	33.18
2002	AMEX	XLV	Wed, Dec 6, 2006	33.17	33.28	33.02	33.25
2001	AMEX	XLV	Tue, Dec 5, 2006	33.13	33.25	33.03	33.20
2000	AMEX	XLV	Mon, Dec 4, 2006	32.89	33.14	32.89	33.07
1999	AMEX	XLV	Fri, Dec 1, 2006	33.30	33.36	33.03	33.23
1998	AMEX	XLV	Thu, Nov 30, 2006	33.15	33.36	33.13	33.26
1997	AMEX	XLV	Wed, Nov 29, 2006	32.93	33.12	32.91	33.10
1996	AMEX	XLV	Tue, Nov 28, 2006	32.74	32.95	32.74	32.87
1995	AMEX	XLV	Mon, Nov 27, 2006	32.94	32.98	32.69	32.80
1994	AMEX	XLV	Fri, Nov 24, 2006	33.01	33.08	32.98	33.02
1993	AMEX	XLV	Wed, Nov 22, 2006	33.06	33.19	33.02	33.16
1992	AMEX	XLV	Tue, Nov 21, 2006	33.22	33.22	33.02	33.09
1991	AMEX	XLV	Mon, Nov 20, 2006	33.22	33.29	33.07	33.14
1990	AMEX	XLV	Fri, Nov 17, 2006	33.03	33.23	33.03	33.22
1989	AMEX	XLV	Thu, Nov 16, 2006	32.97	33.19	32.97	33.12
1988	AMEX	XLV	Wed, Nov 15, 2006	32.77	33.12	32.72	32.98
1987	AMEX	XLV	Tue, Nov 14, 2006	32.41	32.85	32.38	32.82
1986	AMEX	XLV	Mon, Nov 13, 2006	32.32	32.70	32.32	32.55
1985	AMEX	XLV	Fri, Nov 10, 2006	32.37	32.54	32.26	32.49
1984	AMEX	XLV	Thu, Nov 9, 2006	33.07	33.19	32.28	32.44
1983	AMEX	XLV	Wed, Nov 8, 2006	33.32	33.32	33.07	33.22
1982	AMEX	XLV	Tue, Nov 7, 2006	33.43	33.83	33.43	33.73
1981	AMEX	XLV	Mon, Nov 6, 2006	33.20	33.53	33.06	33.47
1980	AMEX	XLV	Fri, Nov 3, 2006	33.30	33.37	33.04	33.07
1979	AMEX	XLV	Thu, Nov 2, 2006	32.96	33.27	32.96	33.24
1978	AMEX	XLV	Wed, Nov 1, 2006	33.25	33.57	33.01	33.06
1977	AMEX	XLV	Tue, Oct 31, 2006	33.45	33.51	33.22	33.30
1976	AMEX	XLV	Mon, Oct 30, 2006	33.50	33.61	33.43	33.44
1975	AMEX	XLV	Fri, Oct 27, 2006	33.66	33.71	33.55	33.63
1974	AMEX	XLV	Thu, Oct 26, 2006	33.72	33.78	33.51	33.77
1973	AMEX	XLV	Wed, Oct 25, 2006	33.85	33.85	33.52	33.64
1972	AMEX	XLV	Tue, Oct 24, 2006	33.84	33.84	33.65	33.84
1971	AMEX	XLV	Mon, Oct 23, 2006	33.75	33.95	33.66	33.95
1970	AMEX	XLV	Fri, Oct 20, 2006	33.62	33.86	33.55	33.86
1969	AMEX	XLV	Thu, Oct 19, 2006	33.61	33.78	33.60	33.60
1968	AMEX	XLV	Wed, Oct 18, 2006	33.39	33.65	33.36	33.63
1967	AMEX	XLV	Tue, Oct 17, 2006	33.20	33.31	33.06	33.27
1966	AMEX	XLV	Mon, Oct 16, 2006	33.04	33.20	33.00	33.18
1965	AMEX	XLV	Fri, Oct 13, 2006	33.14	33.16	33.01	33.13
1964	AMEX	XLV	Thu, Oct 12, 2006	33.04	33.27	33.03	33.24
1963	AMEX	XLV	Wed, Oct 11, 2006	32.95	33.11	32.88	33.04
1962	AMEX	XLV	Tue, Oct 10, 2006	33.24	33.24	32.89	33.05
1961	AMEX	XLV	Mon, Oct 9, 2006	33.25	33.26	33.09	33.19
1960	AMEX	XLV	Fri, Oct 6, 2006	33.48	33.48	33.16	33.26
1959	AMEX	XLV	Thu, Oct 5, 2006	33.28	33.39	33.21	33.39
1958	AMEX	XLV	Wed, Oct 4, 2006	33.06	33.39	33.02	33.39
1957	AMEX	XLV	Tue, Oct 3, 2006	32.98	33.21	32.94	33.10
1956	AMEX	XLV	Mon, Oct 2, 2006	33.08	33.20	32.97	33.00
1955	AMEX	XLV	Fri, Sep 29, 2006	33.27	33.27	33.06	33.19
1954	AMEX	XLV	Thu, Sep 28, 2006	33.14	33.14	32.98	33.08
1953	AMEX	XLV	Wed, Sep 27, 2006	33.09	33.14	32.89	33.14
1952	AMEX	XLV	Tue, Sep 26, 2006	33.02	33.07	32.93	33.05
1951	AMEX	XLV	Mon, Sep 25, 2006	33.00	33.09	32.81	33.02
1950	AMEX	XLV	Fri, Sep 22, 2006	33.00	33.07	32.83	32.89
1949	AMEX	XLV	Thu, Sep 21, 2006	33.33	33.33	33.05	33.10
1948	AMEX	XLV	Wed, Sep 20, 2006	33.20	33.43	33.18	33.31
1947	AMEX	XLV	Tue, Sep 19, 2006	33.14	33.19	33.01	33.18
1946	AMEX	XLV	Mon, Sep 18, 2006	33.14	33.22	33.07	33.13
1945	AMEX	XLV	Fri, Sep 15, 2006	33.25	33.29	33.14	33.14
1944	AMEX	XLV	Thu, Sep 14, 2006	33.15	33.23	33.07	33.20
1943	AMEX	XLV	Wed, Sep 13, 2006	33.33	33.34	33.16	33.24
1942	AMEX	XLV	Tue, Sep 12, 2006	33.03	33.33	33.01	33.31
1941	AMEX	XLV	Mon, Sep 11, 2006	32.72	32.94	32.60	32.93
1940	AMEX	XLV	Fri, Sep 8, 2006	32.54	32.75	32.48	32.72
1939	AMEX	XLV	Thu, Sep 7, 2006	32.56	32.63	32.43	32.46
1938	AMEX	XLV	Wed, Sep 6, 2006	32.84	32.84	32.62	32.70
1937	AMEX	XLV	Tue, Sep 5, 2006	32.95	33.00	32.82	32.82
1936	AMEX	XLV	Fri, Sep 1, 2006	32.80	33.01	32.80	32.97
1935	AMEX	XLV	Thu, Aug 31, 2006	32.90	32.91	32.75	32.80
1934	AMEX	XLV	Wed, Aug 30, 2006	32.94	32.97	32.86	32.90
1933	AMEX	XLV	Tue, Aug 29, 2006	32.77	32.90	32.73	32.88
1932	AMEX	XLV	Mon, Aug 28, 2006	32.55	32.86	32.51	32.73
1931	AMEX	XLV	Fri, Aug 25, 2006	32.45	32.58	32.38	32.52
1930	AMEX	XLV	Thu, Aug 24, 2006	32.46	32.56	32.41	32.50
1929	AMEX	XLV	Wed, Aug 23, 2006	32.33	32.33	32.21	32.28
1928	AMEX	XLV	Tue, Aug 22, 2006	32.12	32.34	32.08	32.30
1927	AMEX	XLV	Mon, Aug 21, 2006	32.28	32.30	32.15	32.20
1926	AMEX	XLV	Fri, Aug 18, 2006	32.20	32.32	32.12	32.31
1925	AMEX	XLV	Thu, Aug 17, 2006	32.15	32.36	32.15	32.26
1924	AMEX	XLV	Wed, Aug 16, 2006	32.00	32.18	31.99	32.18
1923	AMEX	XLV	Tue, Aug 15, 2006	31.87	31.94	31.77	31.90
1922	AMEX	XLV	Mon, Aug 14, 2006	31.68	31.88	31.60	31.63
1921	AMEX	XLV	Fri, Aug 11, 2006	31.64	31.68	31.45	31.56
1920	AMEX	XLV	Thu, Aug 10, 2006	31.54	31.80	31.54	31.71
1919	AMEX	XLV	Wed, Aug 9, 2006	31.93	32.05	31.72	31.74
1918	AMEX	XLV	Tue, Aug 8, 2006	31.76	31.87	31.64	31.71
1917	AMEX	XLV	Mon, Aug 7, 2006	31.76	31.84	31.68	31.72
1916	AMEX	XLV	Fri, Aug 4, 2006	31.95	31.99	31.76	31.82
1915	AMEX	XLV	Thu, Aug 3, 2006	31.85	32.04	31.74	31.81
1914	AMEX	XLV	Wed, Aug 2, 2006	32.10	32.27	32.03	32.09
1913	AMEX	XLV	Tue, Aug 1, 2006	31.88	31.96	31.72	31.89
1912	AMEX	XLV	Mon, Jul 31, 2006	32.02	32.02	31.83	31.89
1911	AMEX	XLV	Fri, Jul 28, 2006	31.90	32.10	31.82	32.00
1910	AMEX	XLV	Thu, Jul 27, 2006	31.83	31.85	31.62	31.83
1909	AMEX	XLV	Wed, Jul 26, 2006	31.90	32.04	31.73	31.99
1908	AMEX	XLV	Tue, Jul 25, 2006	31.42	31.93	31.42	31.84
1907	AMEX	XLV	Mon, Jul 24, 2006	31.15	31.63	31.15	31.57
1906	AMEX	XLV	Fri, Jul 21, 2006	30.87	31.03	30.80	30.97
1905	AMEX	XLV	Thu, Jul 20, 2006	30.91	31.04	30.83	30.83
1904	AMEX	XLV	Wed, Jul 19, 2006	30.19	30.91	30.19	30.80
1903	AMEX	XLV	Tue, Jul 18, 2006	30.07	30.21	29.86	30.09
1902	AMEX	XLV	Mon, Jul 17, 2006	29.93	30.22	29.93	30.09
1901	AMEX	XLV	Fri, Jul 14, 2006	30.16	30.27	29.85	29.97
1900	AMEX	XLV	Thu, Jul 13, 2006	30.31	30.40	30.10	30.16
1899	AMEX	XLV	Wed, Jul 12, 2006	30.64	30.70	30.42	30.48
1898	AMEX	XLV	Tue, Jul 11, 2006	30.57	30.65	30.45	30.59
1897	AMEX	XLV	Mon, Jul 10, 2006	30.53	30.64	30.46	30.52
1896	AMEX	XLV	Fri, Jul 7, 2006	30.30	30.53	30.30	30.41
1895	AMEX	XLV	Thu, Jul 6, 2006	30.19	30.51	30.19	30.38
1894	AMEX	XLV	Wed, Jul 5, 2006	30.25	30.29	30.16	30.27
1893	AMEX	XLV	Mon, Jul 3, 2006	30.23	30.36	30.21	30.30
1892	AMEX	XLV	Fri, Jun 30, 2006	30.10	30.40	30.09	30.24
1891	AMEX	XLV	Thu, Jun 29, 2006	29.81	30.11	29.73	30.07
1890	AMEX	XLV	Wed, Jun 28, 2006	29.64	29.73	29.43	29.56
1889	AMEX	XLV	Tue, Jun 27, 2006	29.77	29.87	29.49	29.56
1888	AMEX	XLV	Mon, Jun 26, 2006	29.97	30.00	29.78	29.87
1887	AMEX	XLV	Fri, Jun 23, 2006	29.87	30.12	29.80	29.98
1886	AMEX	XLV	Thu, Jun 22, 2006	30.16	30.16	29.86	29.95
1885	AMEX	XLV	Wed, Jun 21, 2006	29.95	30.25	29.95	30.12
1884	AMEX	XLV	Tue, Jun 20, 2006	30.12	30.12	29.93	29.97
1883	AMEX	XLV	Mon, Jun 19, 2006	30.35	30.41	29.99	30.08
1882	AMEX	XLV	Fri, Jun 16, 2006	30.32	30.48	30.26	30.31
1881	AMEX	XLV	Thu, Jun 15, 2006	30.13	30.59	30.08	30.46
1880	AMEX	XLV	Wed, Jun 14, 2006	29.94	30.16	29.94	30.09
1879	AMEX	XLV	Tue, Jun 13, 2006	30.15	30.37	30.02	30.04
1878	AMEX	XLV	Mon, Jun 12, 2006	30.44	30.54	30.12	30.12
1877	AMEX	XLV	Fri, Jun 9, 2006	30.51	30.67	30.43	30.43
1876	AMEX	XLV	Thu, Jun 8, 2006	30.63	30.74	30.30	30.65
1875	AMEX	XLV	Wed, Jun 7, 2006	30.55	30.87	30.48	30.60
1874	AMEX	XLV	Tue, Jun 6, 2006	30.47	30.60	30.30	30.46
1873	AMEX	XLV	Mon, Jun 5, 2006	30.75	30.79	30.39	30.41
1872	AMEX	XLV	Fri, Jun 2, 2006	30.91	30.93	30.71	30.87
1871	AMEX	XLV	Thu, Jun 1, 2006	30.47	30.78	30.40	30.77
1870	AMEX	XLV	Wed, May 31, 2006	30.19	30.36	30.14	30.34
1869	AMEX	XLV	Tue, May 30, 2006	30.34	30.42	30.09	30.15
1868	AMEX	XLV	Fri, May 26, 2006	30.49	30.61	30.39	30.55
1867	AMEX	XLV	Thu, May 25, 2006	30.31	30.42	30.18	30.38
1866	AMEX	XLV	Wed, May 24, 2006	30.06	30.19	29.79	30.10
1865	AMEX	XLV	Tue, May 23, 2006	30.25	30.28	30.01	30.01
1864	AMEX	XLV	Mon, May 22, 2006	30.16	30.42	30.14	30.15
1863	AMEX	XLV	Fri, May 19, 2006	30.49	30.49	30.13	30.28
1862	AMEX	XLV	Thu, May 18, 2006	30.63	30.64	30.43	30.45
1861	AMEX	XLV	Wed, May 17, 2006	30.79	31.01	30.56	30.58
1860	AMEX	XLV	Tue, May 16, 2006	30.80	31.00	30.78	30.90
1859	AMEX	XLV	Mon, May 15, 2006	30.46	30.82	30.40	30.82
1858	AMEX	XLV	Fri, May 12, 2006	30.38	30.56	30.36	30.39
1857	AMEX	XLV	Thu, May 11, 2006	30.55	30.65	30.40	30.46
1856	AMEX	XLV	Wed, May 10, 2006	30.51	30.66	30.50	30.52
1855	AMEX	XLV	Tue, May 9, 2006	30.69	30.76	30.51	30.55
1854	AMEX	XLV	Mon, May 8, 2006	30.71	30.82	30.70	30.77
1853	AMEX	XLV	Fri, May 5, 2006	30.63	30.83	30.54	30.78
1852	AMEX	XLV	Thu, May 4, 2006	31.30	31.30	30.38	30.48
1851	AMEX	XLV	Wed, May 3, 2006	30.56	30.65	30.36	30.38
1850	AMEX	XLV	Tue, May 2, 2006	30.76	30.83	30.64	30.72
1849	AMEX	XLV	Mon, May 1, 2006	30.93	31.03	30.71	30.72
1848	AMEX	XLV	Fri, Apr 28, 2006	30.68	31.00	30.68	30.99
1847	AMEX	XLV	Thu, Apr 27, 2006	30.75	30.85	30.58	30.68
1846	AMEX	XLV	Wed, Apr 26, 2006	30.82	31.00	30.74	30.85
1845	AMEX	XLV	Tue, Apr 25, 2006	31.01	31.04	30.75	30.85
1844	AMEX	XLV	Mon, Apr 24, 2006	30.68	31.10	30.68	31.04
1843	AMEX	XLV	Fri, Apr 21, 2006	31.41	31.41	31.03	31.16
1842	AMEX	XLV	Thu, Apr 20, 2006	31.01	31.27	30.95	31.23
1841	AMEX	XLV	Wed, Apr 19, 2006	31.11	31.11	30.83	30.95
1840	AMEX	XLV	Tue, Apr 18, 2006	30.98	31.15	30.88	31.13
1839	AMEX	XLV	Mon, Apr 17, 2006	31.03	31.03	30.73	30.84
1838	AMEX	XLV	Thu, Apr 13, 2006	30.92	31.07	30.89	31.02
1837	AMEX	XLV	Wed, Apr 12, 2006	30.90	31.09	30.86	31.09
1836	AMEX	XLV	Tue, Apr 11, 2006	31.23	31.23	30.73	30.88
1835	AMEX	XLV	Mon, Apr 10, 2006	31.30	31.30	31.02	31.22
1834	AMEX	XLV	Fri, Apr 7, 2006	31.74	31.79	31.25	31.28
1833	AMEX	XLV	Thu, Apr 6, 2006	31.87	31.87	31.51	31.66
1832	AMEX	XLV	Wed, Apr 5, 2006	31.87	32.04	31.85	31.90
1831	AMEX	XLV	Tue, Apr 4, 2006	32.05	32.08	31.84	32.00
1830	AMEX	XLV	Mon, Apr 3, 2006	32.10	32.19	31.95	31.96
1829	AMEX	XLV	Fri, Mar 31, 2006	32.12	32.23	31.95	31.98
1828	AMEX	XLV	Thu, Mar 30, 2006	32.14	32.40	32.07	32.16
1827	AMEX	XLV	Wed, Mar 29, 2006	32.33	32.33	32.13	32.22
1826	AMEX	XLV	Tue, Mar 28, 2006	32.24	32.38	32.10	32.13
1825	AMEX	XLV	Mon, Mar 27, 2006	32.59	32.61	32.39	32.43
1824	AMEX	XLV	Fri, Mar 24, 2006	32.60	32.79	32.60	32.68
1823	AMEX	XLV	Thu, Mar 23, 2006	32.80	32.80	32.56	32.73
1822	AMEX	XLV	Wed, Mar 22, 2006	32.62	32.92	32.61	32.91
1821	AMEX	XLV	Tue, Mar 21, 2006	32.73	32.82	32.46	32.58
1820	AMEX	XLV	Mon, Mar 20, 2006	32.77	32.85	32.65	32.78
1819	AMEX	XLV	Fri, Mar 17, 2006	32.75	32.79	32.66	32.72
1818	AMEX	XLV	Thu, Mar 16, 2006	32.75	32.82	32.68	32.75
1817	AMEX	XLV	Wed, Mar 15, 2006	32.71	32.78	32.56	32.75
1816	AMEX	XLV	Tue, Mar 14, 2006	32.41	32.65	32.36	32.64
1815	AMEX	XLV	Mon, Mar 13, 2006	32.63	32.63	32.35	32.41
1814	AMEX	XLV	Fri, Mar 10, 2006	32.39	32.49	32.31	32.43
1813	AMEX	XLV	Thu, Mar 9, 2006	32.50	32.51	32.28	32.31
1812	AMEX	XLV	Wed, Mar 8, 2006	32.13	32.53	32.13	32.42
1811	AMEX	XLV	Tue, Mar 7, 2006	32.10	32.36	32.10	32.20
1810	AMEX	XLV	Mon, Mar 6, 2006	32.36	32.38	32.10	32.19
1809	AMEX	XLV	Fri, Mar 3, 2006	32.37	32.66	32.33	32.36
1808	AMEX	XLV	Thu, Mar 2, 2006	32.50	32.53	32.36	32.47
1807	AMEX	XLV	Wed, Mar 1, 2006	32.46	32.57	32.31	32.53
1806	AMEX	XLV	Tue, Feb 28, 2006	32.80	32.80	32.41	32.50
1805	AMEX	XLV	Mon, Feb 27, 2006	32.70	33.03	32.70	32.93
1804	AMEX	XLV	Fri, Feb 24, 2006	32.66	32.76	32.56	32.68
1803	AMEX	XLV	Thu, Feb 23, 2006	32.72	32.80	32.58	32.68
1802	AMEX	XLV	Wed, Feb 22, 2006	32.47	32.84	32.47	32.80
1801	AMEX	XLV	Tue, Feb 21, 2006	32.74	32.81	32.45	32.52
1800	AMEX	XLV	Fri, Feb 17, 2006	32.53	32.72	32.52	32.69
1799	AMEX	XLV	Thu, Feb 16, 2006	32.51	32.73	32.42	32.71
1798	AMEX	XLV	Wed, Feb 15, 2006	32.31	32.54	32.26	32.50
1797	AMEX	XLV	Tue, Feb 14, 2006	32.66	32.66	32.05	32.31
1796	AMEX	XLV	Mon, Feb 13, 2006	32.02	32.03	31.84	32.00
1795	AMEX	XLV	Fri, Feb 10, 2006	31.92	32.05	31.77	32.04
1794	AMEX	XLV	Thu, Feb 9, 2006	32.08	32.35	32.08	32.11
1793	AMEX	XLV	Wed, Feb 8, 2006	31.63	32.08	31.51	32.08
1792	AMEX	XLV	Tue, Feb 7, 2006	31.75	31.87	31.60	31.67
1791	AMEX	XLV	Mon, Feb 6, 2006	31.89	31.90	31.62	31.72
1790	AMEX	XLV	Fri, Feb 3, 2006	32.02	32.17	31.86	32.01
1789	AMEX	XLV	Thu, Feb 2, 2006	32.44	32.44	31.99	32.07
1788	AMEX	XLV	Wed, Feb 1, 2006	32.29	32.43	32.21	32.33
1787	AMEX	XLV	Tue, Jan 31, 2006	31.61	32.21	31.61	32.13
1786	AMEX	XLV	Mon, Jan 30, 2006	32.39	32.49	32.11	32.14
1785	AMEX	XLV	Fri, Jan 27, 2006	31.96	32.34	31.96	32.29
1784	AMEX	XLV	Thu, Jan 26, 2006	31.84	32.04	31.83	31.92
1783	AMEX	XLV	Wed, Jan 25, 2006	31.90	31.97	31.64	31.76
1782	AMEX	XLV	Tue, Jan 24, 2006	31.88	31.96	31.73	31.80
1781	AMEX	XLV	Mon, Jan 23, 2006	32.02	32.04	31.81	31.95
1780	AMEX	XLV	Fri, Jan 20, 2006	32.60	32.60	31.96	31.97
1779	AMEX	XLV	Thu, Jan 19, 2006	32.61	32.71	32.31	32.59
1778	AMEX	XLV	Wed, Jan 18, 2006	32.40	32.49	32.32	32.42
1777	AMEX	XLV	Tue, Jan 17, 2006	32.23	32.40	32.23	32.37
1776	AMEX	XLV	Fri, Jan 13, 2006	33.11	33.11	32.29	32.46
1775	AMEX	XLV	Thu, Jan 12, 2006	32.41	32.56	32.41	32.48
1774	AMEX	XLV	Wed, Jan 11, 2006	32.49	32.64	32.44	32.51
1773	AMEX	XLV	Tue, Jan 10, 2006	32.95	32.95	32.48	32.59
1772	AMEX	XLV	Mon, Jan 9, 2006	32.66	32.74	32.56	32.71
1771	AMEX	XLV	Fri, Jan 6, 2006	32.48	32.63	32.39	32.56
1770	AMEX	XLV	Thu, Jan 5, 2006	32.77	32.77	32.29	32.35
1769	AMEX	XLV	Wed, Jan 4, 2006	32.13	32.46	32.13	32.43
1768	AMEX	XLV	Tue, Jan 3, 2006	31.78	32.19	31.67	32.11
1767	AMEX	XLV	Fri, Dec 30, 2005	31.85	31.85	31.67	31.72
1766	AMEX	XLV	Thu, Dec 29, 2005	32.19	32.19	31.90	31.92
1765	AMEX	XLV	Wed, Dec 28, 2005	32.16	32.21	32.02	32.03
1764	AMEX	XLV	Tue, Dec 27, 2005	32.50	32.50	32.01	32.03
1763	AMEX	XLV	Fri, Dec 23, 2005	32.36	32.37	32.23	32.29
1762	AMEX	XLV	Thu, Dec 22, 2005	32.21	32.31	32.05	32.25
1761	AMEX	XLV	Wed, Dec 21, 2005	32.38	32.38	31.98	32.04
1760	AMEX	XLV	Tue, Dec 20, 2005	32.06	32.08	31.90	31.94
1759	AMEX	XLV	Mon, Dec 19, 2005	31.96	32.30	31.95	31.98
1758	AMEX	XLV	Fri, Dec 16, 2005	31.82	31.85	31.70	31.70
1757	AMEX	XLV	Thu, Dec 15, 2005	31.86	31.86	31.65	31.73
1756	AMEX	XLV	Wed, Dec 14, 2005	31.63	31.81	31.56	31.64
1755	AMEX	XLV	Tue, Dec 13, 2005	31.16	31.60	31.16	31.55
1754	AMEX	XLV	Mon, Dec 12, 2005	31.30	31.34	30.95	31.21
1753	AMEX	XLV	Fri, Dec 9, 2005	31.16	31.28	31.12	31.20
1752	AMEX	XLV	Thu, Dec 8, 2005	31.02	31.30	31.02	31.16
1751	AMEX	XLV	Wed, Dec 7, 2005	31.15	31.16	30.96	31.05
1750	AMEX	XLV	Tue, Dec 6, 2005	31.28	31.40	31.15	31.18
1749	AMEX	XLV	Mon, Dec 5, 2005	31.18	31.25	31.10	31.24
1748	AMEX	XLV	Fri, Dec 2, 2005	31.00	31.20	30.92	31.18
1747	AMEX	XLV	Thu, Dec 1, 2005	31.00	31.12	30.93	31.07
1746	AMEX	XLV	Wed, Nov 30, 2005	30.98	31.06	30.76	30.76
1745	AMEX	XLV	Tue, Nov 29, 2005	31.07	31.16	30.94	30.96
1744	AMEX	XLV	Mon, Nov 28, 2005	31.29	31.29	30.89	30.93
1743	AMEX	XLV	Fri, Nov 25, 2005	31.23	31.30	31.20	31.26
1742	AMEX	XLV	Wed, Nov 23, 2005	31.20	31.26	31.09	31.22
1741	AMEX	XLV	Tue, Nov 22, 2005	31.30	31.35	31.06	31.14
1740	AMEX	XLV	Mon, Nov 21, 2005	31.35	31.35	31.14	31.32
1739	AMEX	XLV	Fri, Nov 18, 2005	31.30	31.32	31.13	31.26
1738	AMEX	XLV	Thu, Nov 17, 2005	31.05	31.17	30.93	31.13
1737	AMEX	XLV	Wed, Nov 16, 2005	31.12	31.15	30.89	30.97
1736	AMEX	XLV	Tue, Nov 15, 2005	30.87	31.20	30.87	31.03
1735	AMEX	XLV	Mon, Nov 14, 2005	31.13	31.13	30.81	30.87
1734	AMEX	XLV	Fri, Nov 11, 2005	31.09	31.13	30.86	31.08
1733	AMEX	XLV	Thu, Nov 10, 2005	30.69	31.09	30.68	31.07
1732	AMEX	XLV	Wed, Nov 9, 2005	30.67	30.76	30.54	30.67
1731	AMEX	XLV	Tue, Nov 8, 2005	30.65	30.71	30.61	30.64
1730	AMEX	XLV	Mon, Nov 7, 2005	30.80	30.80	30.53	30.71
1729	AMEX	XLV	Fri, Nov 4, 2005	30.48	30.68	30.48	30.65
1728	AMEX	XLV	Thu, Nov 3, 2005	29.50	30.70	29.50	30.49
1727	AMEX	XLV	Wed, Nov 2, 2005	30.18	30.36	30.14	30.30
1726	AMEX	XLV	Tue, Nov 1, 2005	30.45	30.45	30.20	30.30
1725	AMEX	XLV	Mon, Oct 31, 2005	30.45	30.52	30.31	30.39
1724	AMEX	XLV	Fri, Oct 28, 2005	29.85	30.26	29.85	30.25
1723	AMEX	XLV	Thu, Oct 27, 2005	29.98	30.02	29.78	29.80
1722	AMEX	XLV	Wed, Oct 26, 2005	30.21	30.31	29.91	29.91
1721	AMEX	XLV	Tue, Oct 25, 2005	30.50	30.50	30.06	30.29
1720	AMEX	XLV	Mon, Oct 24, 2005	30.20	30.48	30.18	30.48
1719	AMEX	XLV	Fri, Oct 21, 2005	30.70	30.70	30.15	30.23
1718	AMEX	XLV	Thu, Oct 20, 2005	31.15	31.15	30.35	30.42
1717	AMEX	XLV	Wed, Oct 19, 2005	30.62	31.11	30.60	31.06
1716	AMEX	XLV	Tue, Oct 18, 2005	30.85	30.93	30.73	30.76
1715	AMEX	XLV	Mon, Oct 17, 2005	30.75	30.85	30.65	30.80
1714	AMEX	XLV	Fri, Oct 14, 2005	30.75	30.93	29.86	30.81
1713	AMEX	XLV	Thu, Oct 13, 2005	30.48	30.78	30.44	30.67
1712	AMEX	XLV	Wed, Oct 12, 2005	30.40	30.80	30.40	30.52
1711	AMEX	XLV	Tue, Oct 11, 2005	30.75	30.90	30.41	30.45
1710	AMEX	XLV	Mon, Oct 10, 2005	30.80	30.88	30.57	30.71
1709	AMEX	XLV	Fri, Oct 7, 2005	30.95	30.95	30.73	30.75
1708	AMEX	XLV	Thu, Oct 6, 2005	31.00	31.11	30.54	30.78
1707	AMEX	XLV	Wed, Oct 5, 2005	31.51	31.52	30.99	30.99
1706	AMEX	XLV	Tue, Oct 4, 2005	30.43	31.79	30.43	31.51
1705	AMEX	XLV	Mon, Oct 3, 2005	31.45	31.49	31.25	31.38
1704	AMEX	XLV	Fri, Sep 30, 2005	31.35	31.38	31.23	31.35
1703	AMEX	XLV	Thu, Sep 29, 2005	31.12	31.37	31.01	31.33
1702	AMEX	XLV	Wed, Sep 28, 2005	31.35	31.42	31.16	31.26
1701	AMEX	XLV	Tue, Sep 27, 2005	31.42	31.44	31.20	31.24
1700	AMEX	XLV	Mon, Sep 26, 2005	31.66	31.66	31.23	31.42
1699	AMEX	XLV	Fri, Sep 23, 2005	31.25	31.62	31.24	31.47
1698	AMEX	XLV	Thu, Sep 22, 2005	31.46	31.55	31.26	31.45
1697	AMEX	XLV	Wed, Sep 21, 2005	31.34	31.59	31.34	31.38
1696	AMEX	XLV	Tue, Sep 20, 2005	31.77	31.87	31.47	31.53
1695	AMEX	XLV	Mon, Sep 19, 2005	31.95	31.99	31.68	31.77
1694	AMEX	XLV	Fri, Sep 16, 2005	31.90	32.02	31.76	32.00
1693	AMEX	XLV	Thu, Sep 15, 2005	31.85	32.04	31.82	31.85
1692	AMEX	XLV	Wed, Sep 14, 2005	32.00	32.10	31.84	31.87
1691	AMEX	XLV	Tue, Sep 13, 2005	32.30	32.30	31.91	31.96
1690	AMEX	XLV	Mon, Sep 12, 2005	32.50	32.52	32.27	32.30
1689	AMEX	XLV	Fri, Sep 9, 2005	32.35	32.49	32.28	32.41
1688	AMEX	XLV	Thu, Sep 8, 2005	32.34	32.45	32.15	32.30
1687	AMEX	XLV	Wed, Sep 7, 2005	32.20	32.40	32.18	32.32
1686	AMEX	XLV	Tue, Sep 6, 2005	31.61	32.13	31.61	32.11
1685	AMEX	XLV	Fri, Sep 2, 2005	31.73	31.78	31.58	31.61
1684	AMEX	XLV	Thu, Sep 1, 2005	31.70	32.00	31.56	31.63
1683	AMEX	XLV	Wed, Aug 31, 2005	31.28	31.65	31.19	31.62
1682	AMEX	XLV	Tue, Aug 30, 2005	31.25	31.33	31.11	31.30
1681	AMEX	XLV	Mon, Aug 29, 2005	30.99	31.37	30.75	31.34
1680	AMEX	XLV	Fri, Aug 26, 2005	31.20	31.20	30.99	31.03
1679	AMEX	XLV	Thu, Aug 25, 2005	31.15	31.25	31.11	31.14
1678	AMEX	XLV	Wed, Aug 24, 2005	31.30	31.44	31.09	31.10
1677	AMEX	XLV	Tue, Aug 23, 2005	31.39	31.39	31.16	31.20
1676	AMEX	XLV	Mon, Aug 22, 2005	31.41	31.56	31.26	31.40
1675	AMEX	XLV	Fri, Aug 19, 2005	31.85	31.85	31.39	31.40
1674	AMEX	XLV	Thu, Aug 18, 2005	31.62	31.77	31.53	31.62
1673	AMEX	XLV	Wed, Aug 17, 2005	31.55	31.75	31.51	31.61
1672	AMEX	XLV	Tue, Aug 16, 2005	31.83	31.85	31.54	31.55
1671	AMEX	XLV	Mon, Aug 15, 2005	31.71	31.85	31.63	31.77
1670	AMEX	XLV	Fri, Aug 12, 2005	31.90	31.91	31.65	31.75
1669	AMEX	XLV	Thu, Aug 11, 2005	31.75	31.99	31.72	31.93
1668	AMEX	XLV	Wed, Aug 10, 2005	31.81	32.04	31.69	31.74
1667	AMEX	XLV	Tue, Aug 9, 2005	31.50	31.79	31.50	31.79
1666	AMEX	XLV	Mon, Aug 8, 2005	31.65	31.67	31.36	31.43
1665	AMEX	XLV	Fri, Aug 5, 2005	31.74	31.74	31.52	31.55
1664	AMEX	XLV	Thu, Aug 4, 2005	32.01	32.06	31.77	31.77
1663	AMEX	XLV	Wed, Aug 3, 2005	31.95	32.09	31.90	32.09
1662	AMEX	XLV	Tue, Aug 2, 2005	31.97	32.07	31.85	32.01
1661	AMEX	XLV	Mon, Aug 1, 2005	31.95	32.04	31.82	31.89
1660	AMEX	XLV	Fri, Jul 29, 2005	32.00	32.00	31.73	31.73
1659	AMEX	XLV	Thu, Jul 28, 2005	31.70	32.00	31.69	31.95
1658	AMEX	XLV	Wed, Jul 27, 2005	31.50	31.69	31.39	31.65
1657	AMEX	XLV	Tue, Jul 26, 2005	31.40	31.47	31.22	31.36
1656	AMEX	XLV	Mon, Jul 25, 2005	31.50	31.50	31.20	31.21
1655	AMEX	XLV	Fri, Jul 22, 2005	31.50	31.50	31.29	31.40
1654	AMEX	XLV	Thu, Jul 21, 2005	31.75	31.78	31.37	31.44
1653	AMEX	XLV	Wed, Jul 20, 2005	31.50	31.81	31.50	31.78
1652	AMEX	XLV	Tue, Jul 19, 2005	31.45	31.47	31.22	31.33
1651	AMEX	XLV	Mon, Jul 18, 2005	31.55	31.55	31.30	31.32
1650	AMEX	XLV	Fri, Jul 15, 2005	31.40	31.55	31.36	31.51
1649	AMEX	XLV	Thu, Jul 14, 2005	31.35	31.45	31.25	31.36
1648	AMEX	XLV	Wed, Jul 13, 2005	31.31	31.35	31.09	31.17
1647	AMEX	XLV	Tue, Jul 12, 2005	31.40	31.42	31.23	31.34
1646	AMEX	XLV	Mon, Jul 11, 2005	31.35	31.45	31.19	31.36
1645	AMEX	XLV	Fri, Jul 8, 2005	30.96	31.34	30.85	31.26
1644	AMEX	XLV	Thu, Jul 7, 2005	30.60	30.93	30.60	30.89
1643	AMEX	XLV	Wed, Jul 6, 2005	30.99	31.15	30.85	30.90
1642	AMEX	XLV	Tue, Jul 5, 2005	30.88	31.19	30.85	31.10
1641	AMEX	XLV	Fri, Jul 1, 2005	31.10	31.10	30.87	30.99
1640	AMEX	XLV	Thu, Jun 30, 2005	31.27	31.30	30.97	31.03
1639	AMEX	XLV	Wed, Jun 29, 2005	31.40	31.40	31.20	31.24
1638	AMEX	XLV	Tue, Jun 28, 2005	31.20	31.29	31.09	31.28
1637	AMEX	XLV	Mon, Jun 27, 2005	31.10	31.11	30.90	30.97
1636	AMEX	XLV	Fri, Jun 24, 2005	31.35	31.35	31.10	31.10
1635	AMEX	XLV	Thu, Jun 23, 2005	31.50	31.53	31.24	31.25
1634	AMEX	XLV	Wed, Jun 22, 2005	31.50	31.66	31.43	31.46
1633	AMEX	XLV	Tue, Jun 21, 2005	31.70	31.70	31.51	31.57
1632	AMEX	XLV	Mon, Jun 20, 2005	31.75	31.75	31.50	31.62
1631	AMEX	XLV	Fri, Jun 17, 2005	31.40	31.77	31.40	31.66
1630	AMEX	XLV	Thu, Jun 16, 2005	31.55	31.61	31.45	31.60
1629	AMEX	XLV	Wed, Jun 15, 2005	31.65	31.65	31.26	31.40
1628	AMEX	XLV	Tue, Jun 14, 2005	31.35	31.60	31.25	31.52
1627	AMEX	XLV	Mon, Jun 13, 2005	31.20	31.37	31.04	31.25
1626	AMEX	XLV	Fri, Jun 10, 2005	31.15	31.28	31.01	31.12
1625	AMEX	XLV	Thu, Jun 9, 2005	31.07	31.29	31.02	31.19
1624	AMEX	XLV	Wed, Jun 8, 2005	31.37	31.37	31.01	31.06
1623	AMEX	XLV	Tue, Jun 7, 2005	31.36	31.55	31.25	31.28
1622	AMEX	XLV	Mon, Jun 6, 2005	31.24	31.36	31.18	31.27
1621	AMEX	XLV	Fri, Jun 3, 2005	31.40	31.40	31.19	31.26
1620	AMEX	XLV	Thu, Jun 2, 2005	31.35	31.45	31.25	31.37
1619	AMEX	XLV	Wed, Jun 1, 2005	31.34	31.47	31.20	31.37
1618	AMEX	XLV	Tue, May 31, 2005	31.50	31.50	31.22	31.29
1617	AMEX	XLV	Fri, May 27, 2005	31.65	31.65	31.34	31.39
1616	AMEX	XLV	Thu, May 26, 2005	31.40	31.55	31.40	31.49
1615	AMEX	XLV	Wed, May 25, 2005	31.60	31.60	31.25	31.37
1614	AMEX	XLV	Tue, May 24, 2005	31.60	31.65	31.50	31.57
1613	AMEX	XLV	Mon, May 23, 2005	31.46	31.63	31.36	31.53
1612	AMEX	XLV	Fri, May 20, 2005	31.50	31.55	31.39	31.47
1611	AMEX	XLV	Thu, May 19, 2005	31.55	31.60	31.32	31.49
1610	AMEX	XLV	Wed, May 18, 2005	31.56	31.63	31.42	31.50
1609	AMEX	XLV	Tue, May 17, 2005	31.45	31.46	31.14	31.43
1608	AMEX	XLV	Mon, May 16, 2005	31.20	31.45	31.15	31.45
1607	AMEX	XLV	Fri, May 13, 2005	31.28	31.35	30.85	31.08
1606	AMEX	XLV	Thu, May 12, 2005	31.40	31.50	31.22	31.29
1605	AMEX	XLV	Wed, May 11, 2005	31.15	31.37	31.02	31.33
1604	AMEX	XLV	Tue, May 10, 2005	31.45	31.45	31.14	31.20
1603	AMEX	XLV	Mon, May 9, 2005	31.26	31.42	31.09	31.40
1602	AMEX	XLV	Fri, May 6, 2005	31.55	31.55	31.17	31.17
1601	AMEX	XLV	Thu, May 5, 2005	31.40	31.40	31.18	31.31
1600	AMEX	XLV	Wed, May 4, 2005	31.15	31.33	31.00	31.32
1599	AMEX	XLV	Tue, May 3, 2005	31.05	31.15	30.88	31.01
1598	AMEX	XLV	Mon, May 2, 2005	31.05	31.05	30.87	31.03
1597	AMEX	XLV	Fri, Apr 29, 2005	30.58	30.90	30.41	30.90
1596	AMEX	XLV	Thu, Apr 28, 2005	30.43	30.65	30.40	30.45
1595	AMEX	XLV	Wed, Apr 27, 2005	30.33	30.67	30.19	30.60
1594	AMEX	XLV	Tue, Apr 26, 2005	30.60	30.68	30.37	30.37
1593	AMEX	XLV	Mon, Apr 25, 2005	30.60	30.70	30.43	30.56
1592	AMEX	XLV	Fri, Apr 22, 2005	30.73	30.73	30.35	30.49
1591	AMEX	XLV	Thu, Apr 21, 2005	30.55	30.63	30.33	30.60
1590	AMEX	XLV	Wed, Apr 20, 2005	30.65	30.65	30.12	30.19
1589	AMEX	XLV	Tue, Apr 19, 2005	30.64	30.73	30.37	30.57
1588	AMEX	XLV	Mon, Apr 18, 2005	31.40	31.40	30.37	30.59
1587	AMEX	XLV	Fri, Apr 15, 2005	30.75	31.10	30.75	30.80
1586	AMEX	XLV	Thu, Apr 14, 2005	30.85	30.85	30.59	30.65
1585	AMEX	XLV	Wed, Apr 13, 2005	30.68	30.90	30.50	30.77
1584	AMEX	XLV	Tue, Apr 12, 2005	30.34	30.65	30.15	30.63
1583	AMEX	XLV	Mon, Apr 11, 2005	30.60	30.60	30.40	30.43
1582	AMEX	XLV	Fri, Apr 8, 2005	30.65	30.71	30.40	30.46
1581	AMEX	XLV	Thu, Apr 7, 2005	30.35	30.69	30.16	30.68
1580	AMEX	XLV	Wed, Apr 6, 2005	30.41	30.58	30.35	30.37
1579	AMEX	XLV	Tue, Apr 5, 2005	30.03	30.36	30.02	30.35
1578	AMEX	XLV	Mon, Apr 4, 2005	29.75	29.90	29.60	29.75
1577	AMEX	XLV	Fri, Apr 1, 2005	30.04	30.10	29.54	29.60
1576	AMEX	XLV	Thu, Mar 31, 2005	30.15	30.15	29.82	29.86
1575	AMEX	XLV	Wed, Mar 30, 2005	29.72	30.15	29.72	30.15
1574	AMEX	XLV	Tue, Mar 29, 2005	29.80	29.90	29.66	29.68
1573	AMEX	XLV	Mon, Mar 28, 2005	29.95	29.95	29.78	29.78
1572	AMEX	XLV	Thu, Mar 24, 2005	29.95	30.02	29.77	29.80
1571	AMEX	XLV	Wed, Mar 23, 2005	29.47	29.85	29.47	29.79
1570	AMEX	XLV	Tue, Mar 22, 2005	29.65	29.71	29.41	29.47
1569	AMEX	XLV	Mon, Mar 21, 2005	29.66	29.68	29.33	29.46
1568	AMEX	XLV	Fri, Mar 18, 2005	29.58	29.74	29.40	29.58
1567	AMEX	XLV	Thu, Mar 17, 2005	29.72	29.75	29.52	29.71
1566	AMEX	XLV	Wed, Mar 16, 2005	29.83	29.91	29.56	29.61
1565	AMEX	XLV	Tue, Mar 15, 2005	30.32	30.34	29.88	29.90
1564	AMEX	XLV	Mon, Mar 14, 2005	30.25	30.27	30.00	30.25
1563	AMEX	XLV	Fri, Mar 11, 2005	30.55	30.55	30.10	30.20
1562	AMEX	XLV	Thu, Mar 10, 2005	30.50	30.55	30.34	30.44
1561	AMEX	XLV	Wed, Mar 9, 2005	30.63	30.63	30.28	30.33
1560	AMEX	XLV	Tue, Mar 8, 2005	30.80	30.80	30.48	30.52
1559	AMEX	XLV	Mon, Mar 7, 2005	30.60	30.88	30.60	30.72
1558	AMEX	XLV	Fri, Mar 4, 2005	30.52	30.67	30.50	30.65
1557	AMEX	XLV	Thu, Mar 3, 2005	30.60	30.62	30.28	30.37
1556	AMEX	XLV	Wed, Mar 2, 2005	30.40	30.62	30.26	30.40
1555	AMEX	XLV	Tue, Mar 1, 2005	30.30	30.44	30.29	30.37
1554	AMEX	XLV	Mon, Feb 28, 2005	30.70	30.70	30.02	30.13
1553	AMEX	XLV	Fri, Feb 25, 2005	30.30	30.63	30.30	30.59
1552	AMEX	XLV	Thu, Feb 24, 2005	30.22	30.38	29.92	30.34
1551	AMEX	XLV	Wed, Feb 23, 2005	30.10	30.22	29.97	30.11
1550	AMEX	XLV	Tue, Feb 22, 2005	30.40	30.41	29.91	29.97
1549	AMEX	XLV	Fri, Feb 18, 2005	29.99	30.38	29.81	30.33
1548	AMEX	XLV	Thu, Feb 17, 2005	29.88	29.99	29.79	29.88
1547	AMEX	XLV	Wed, Feb 16, 2005	30.00	30.00	29.76	29.92
1546	AMEX	XLV	Tue, Feb 15, 2005	30.05	30.10	29.89	29.96
1545	AMEX	XLV	Mon, Feb 14, 2005	30.00	30.02	29.86	29.97
1544	AMEX	XLV	Fri, Feb 11, 2005	29.67	30.13	29.67	29.95
1543	AMEX	XLV	Thu, Feb 10, 2005	29.70	29.75	29.51	29.65
1542	AMEX	XLV	Wed, Feb 9, 2005	29.95	30.06	29.59	29.60
1541	AMEX	XLV	Tue, Feb 8, 2005	29.83	29.98	29.83	29.92
1540	AMEX	XLV	Mon, Feb 7, 2005	29.60	29.94	29.60	29.85
1539	AMEX	XLV	Fri, Feb 4, 2005	29.60	29.85	29.49	29.83
1538	AMEX	XLV	Thu, Feb 3, 2005	29.70	29.70	29.47	29.56
1537	AMEX	XLV	Wed, Feb 2, 2005	29.40	29.68	29.40	29.65
1536	AMEX	XLV	Tue, Feb 1, 2005	29.35	29.53	29.25	29.53
1535	AMEX	XLV	Mon, Jan 31, 2005	29.34	29.40	29.11	29.25
1534	AMEX	XLV	Fri, Jan 28, 2005	29.50	29.54	29.09	29.20
1533	AMEX	XLV	Thu, Jan 27, 2005	29.60	29.60	29.35	29.44
1532	AMEX	XLV	Wed, Jan 26, 2005	29.41	29.64	29.40	29.50
1531	AMEX	XLV	Tue, Jan 25, 2005	29.40	29.51	29.28	29.32
1530	AMEX	XLV	Mon, Jan 24, 2005	29.50	29.50	29.12	29.12
1529	AMEX	XLV	Fri, Jan 21, 2005	29.70	29.70	29.37	29.37
1528	AMEX	XLV	Thu, Jan 20, 2005	29.65	29.81	29.54	29.57
1527	AMEX	XLV	Wed, Jan 19, 2005	30.00	30.00	29.71	29.72
1526	AMEX	XLV	Tue, Jan 18, 2005	29.70	29.91	29.58	29.91
1525	AMEX	XLV	Fri, Jan 14, 2005	29.65	29.73	29.50	29.67
1524	AMEX	XLV	Thu, Jan 13, 2005	30.00	30.04	29.51	29.55
1523	AMEX	XLV	Wed, Jan 12, 2005	29.95	30.04	29.76	30.00
1522	AMEX	XLV	Tue, Jan 11, 2005	29.80	29.94	29.74	29.80
1521	AMEX	XLV	Mon, Jan 10, 2005	29.85	30.05	29.74	30.01
1520	AMEX	XLV	Fri, Jan 7, 2005	29.85	29.90	29.71	29.75
1519	AMEX	XLV	Thu, Jan 6, 2005	29.70	29.88	29.55	29.77
1518	AMEX	XLV	Wed, Jan 5, 2005	29.58	29.74	29.54	29.55
1517	AMEX	XLV	Tue, Jan 4, 2005	29.98	30.05	29.47	29.60
1516	AMEX	XLV	Mon, Jan 3, 2005	30.45	30.45	29.82	29.84
1515	AMEX	XLV	Fri, Dec 31, 2004	30.35	30.35	30.18	30.19
1514	AMEX	XLV	Thu, Dec 30, 2004	30.40	30.40	30.24	30.31
1513	AMEX	XLV	Wed, Dec 29, 2004	30.30	30.30	30.17	30.29
1512	AMEX	XLV	Tue, Dec 28, 2004	30.05	30.24	30.00	30.23
1511	AMEX	XLV	Mon, Dec 27, 2004	30.10	30.12	29.90	29.92
1510	AMEX	XLV	Thu, Dec 23, 2004	29.65	30.08	29.65	29.96
1509	AMEX	XLV	Wed, Dec 22, 2004	29.65	29.86	29.60	29.84
1508	AMEX	XLV	Tue, Dec 21, 2004	29.34	29.63	29.34	29.62
1507	AMEX	XLV	Mon, Dec 20, 2004	29.77	29.80	29.31	29.34
1506	AMEX	XLV	Fri, Dec 17, 2004	29.50	29.80	29.18	29.70
1505	AMEX	XLV	Thu, Dec 16, 2004	30.07	30.44	30.01	30.40
1504	AMEX	XLV	Wed, Dec 15, 2004	29.90	29.99	29.69	29.98
1503	AMEX	XLV	Tue, Dec 14, 2004	29.75	29.91	29.59	29.89
1502	AMEX	XLV	Mon, Dec 13, 2004	29.60	29.65	29.41	29.63
1501	AMEX	XLV	Fri, Dec 10, 2004	29.65	29.65	29.40	29.49
1500	AMEX	XLV	Thu, Dec 9, 2004	29.40	29.60	29.06	29.51
1499	AMEX	XLV	Wed, Dec 8, 2004	28.95	29.37	28.94	29.32
1498	AMEX	XLV	Tue, Dec 7, 2004	29.45	29.45	28.87	28.90
1497	AMEX	XLV	Mon, Dec 6, 2004	29.26	29.32	28.97	29.20
1496	AMEX	XLV	Fri, Dec 3, 2004	29.46	29.59	29.20	29.26
1495	AMEX	XLV	Thu, Dec 2, 2004	29.25	29.50	29.10	29.46
1494	AMEX	XLV	Wed, Dec 1, 2004	28.70	29.19	28.70	29.18
1493	AMEX	XLV	Tue, Nov 30, 2004	28.55	28.77	28.54	28.70
1492	AMEX	XLV	Mon, Nov 29, 2004	28.70	28.76	28.51	28.60
1491	AMEX	XLV	Fri, Nov 26, 2004	28.55	28.73	28.46	28.61
1490	AMEX	XLV	Wed, Nov 24, 2004	28.50	28.58	28.33	28.44
1489	AMEX	XLV	Tue, Nov 23, 2004	28.50	28.50	28.26	28.37
1488	AMEX	XLV	Mon, Nov 22, 2004	28.50	28.54	28.25	28.46
1487	AMEX	XLV	Fri, Nov 19, 2004	28.63	28.69	28.38	28.41
1486	AMEX	XLV	Thu, Nov 18, 2004	28.79	28.87	28.69	28.76
1485	AMEX	XLV	Wed, Nov 17, 2004	28.92	29.04	28.75	28.84
1484	AMEX	XLV	Tue, Nov 16, 2004	29.05	29.05	28.80	28.85
1483	AMEX	XLV	Mon, Nov 15, 2004	28.77	29.11	28.76	28.99
1482	AMEX	XLV	Fri, Nov 12, 2004	28.82	28.90	28.57	28.84
1481	AMEX	XLV	Thu, Nov 11, 2004	28.80	28.93	28.68	28.80
1480	AMEX	XLV	Wed, Nov 10, 2004	28.80	28.84	28.50	28.65
1479	AMEX	XLV	Tue, Nov 9, 2004	28.75	28.88	28.65	28.73
1478	AMEX	XLV	Mon, Nov 8, 2004	28.68	28.72	28.53	28.72
1477	AMEX	XLV	Fri, Nov 5, 2004	28.70	28.83	28.58	28.73
1476	AMEX	XLV	Thu, Nov 4, 2004	28.60	28.60	28.01	28.56
1475	AMEX	XLV	Wed, Nov 3, 2004	29.40	30.28	28.38	28.50
1474	AMEX	XLV	Tue, Nov 2, 2004	27.85	28.22	27.52	27.68
1473	AMEX	XLV	Mon, Nov 1, 2004	28.10	28.10	27.77	27.89
1472	AMEX	XLV	Fri, Oct 29, 2004	28.20	28.21	27.92	28.15
1471	AMEX	XLV	Thu, Oct 28, 2004	28.20	28.21	28.00	28.07
1470	AMEX	XLV	Wed, Oct 27, 2004	27.50	28.22	27.45	28.12
1469	AMEX	XLV	Tue, Oct 26, 2004	26.95	27.40	26.95	27.40
1468	AMEX	XLV	Mon, Oct 25, 2004	27.15	27.15	26.70	26.89
1467	AMEX	XLV	Fri, Oct 22, 2004	27.32	27.35	26.98	27.04
1466	AMEX	XLV	Thu, Oct 21, 2004	27.50	27.50	27.07	27.24
1465	AMEX	XLV	Wed, Oct 20, 2004	27.55	27.55	27.21	27.50
1464	AMEX	XLV	Tue, Oct 19, 2004	28.05	28.05	27.46	27.51
1463	AMEX	XLV	Mon, Oct 18, 2004	27.65	28.00	27.62	27.97
1462	AMEX	XLV	Fri, Oct 15, 2004	27.65	27.74	27.43	27.71
1461	AMEX	XLV	Thu, Oct 14, 2004	27.85	28.06	27.66	27.67
1460	AMEX	XLV	Wed, Oct 13, 2004	28.16	28.28	27.77	27.86
1459	AMEX	XLV	Tue, Oct 12, 2004	28.01	28.23	27.95	28.16
1458	AMEX	XLV	Mon, Oct 11, 2004	28.02	28.25	28.01	28.21
1457	AMEX	XLV	Fri, Oct 8, 2004	28.29	28.45	28.00	28.02
1456	AMEX	XLV	Thu, Oct 7, 2004	29.09	29.10	28.30	28.41
1455	AMEX	XLV	Wed, Oct 6, 2004	29.16	30.00	28.86	29.07
1454	AMEX	XLV	Tue, Oct 5, 2004	29.29	29.29	29.04	29.10
1453	AMEX	XLV	Mon, Oct 4, 2004	29.06	29.33	29.06	29.19
1452	AMEX	XLV	Fri, Oct 1, 2004	28.79	29.11	28.79	29.06
1451	AMEX	XLV	Thu, Sep 30, 2004	29.00	29.00	28.65	28.79
1450	AMEX	XLV	Wed, Sep 29, 2004	29.30	29.36	29.19	29.35
1449	AMEX	XLV	Tue, Sep 28, 2004	29.20	29.38	28.85	29.22
1448	AMEX	XLV	Mon, Sep 27, 2004	29.17	29.20	28.99	29.00
1447	AMEX	XLV	Fri, Sep 24, 2004	28.85	29.30	28.85	29.17
1446	AMEX	XLV	Thu, Sep 23, 2004	29.40	29.40	29.09	29.09
1445	AMEX	XLV	Wed, Sep 22, 2004	29.65	29.65	29.22	29.30
1444	AMEX	XLV	Tue, Sep 21, 2004	29.55	29.78	29.47	29.67
1443	AMEX	XLV	Mon, Sep 20, 2004	29.80	29.80	29.43	29.52
1442	AMEX	XLV	Fri, Sep 17, 2004	29.90	29.90	29.75	29.85
1441	AMEX	XLV	Thu, Sep 16, 2004	29.90	29.93	29.79	29.85
1440	AMEX	XLV	Wed, Sep 15, 2004	29.98	29.98	29.83	29.86
1439	AMEX	XLV	Tue, Sep 14, 2004	29.80	30.06	29.80	29.98
1438	AMEX	XLV	Mon, Sep 13, 2004	29.76	29.84	29.65	29.75
1437	AMEX	XLV	Fri, Sep 10, 2004	29.75	29.75	29.46	29.72
1436	AMEX	XLV	Thu, Sep 9, 2004	29.95	29.95	29.73	29.76
1435	AMEX	XLV	Wed, Sep 8, 2004	30.05	30.05	29.83	29.88
1434	AMEX	XLV	Tue, Sep 7, 2004	30.00	30.38	29.79	29.95
1433	AMEX	XLV	Fri, Sep 3, 2004	29.65	29.99	29.65	29.75
1432	AMEX	XLV	Thu, Sep 2, 2004	29.55	29.87	29.45	29.81
1431	AMEX	XLV	Wed, Sep 1, 2004	29.45	29.52	29.30	29.51
1430	AMEX	XLV	Tue, Aug 31, 2004	29.25	29.39	29.18	29.39
1429	AMEX	XLV	Mon, Aug 30, 2004	29.55	29.55	29.20	29.23
1428	AMEX	XLV	Fri, Aug 27, 2004	29.30	29.61	29.30	29.60
1427	AMEX	XLV	Thu, Aug 26, 2004	29.43	29.44	29.28	29.39
1426	AMEX	XLV	Wed, Aug 25, 2004	29.25	29.43	29.11	29.43
1425	AMEX	XLV	Tue, Aug 24, 2004	29.13	29.28	29.08	29.15
1424	AMEX	XLV	Mon, Aug 23, 2004	29.10	29.31	29.08	29.13
1423	AMEX	XLV	Fri, Aug 20, 2004	28.94	29.23	28.90	29.19
1422	AMEX	XLV	Thu, Aug 19, 2004	29.10	29.10	28.82	28.95
1421	AMEX	XLV	Wed, Aug 18, 2004	28.55	29.08	28.55	29.05
1420	AMEX	XLV	Tue, Aug 17, 2004	28.61	28.80	28.56	28.67
1419	AMEX	XLV	Mon, Aug 16, 2004	28.35	28.70	28.31	28.63
1418	AMEX	XLV	Fri, Aug 13, 2004	28.55	28.60	28.19	28.25
1417	AMEX	XLV	Thu, Aug 12, 2004	28.63	28.73	28.47	28.47
1416	AMEX	XLV	Wed, Aug 11, 2004	28.10	28.70	28.00	28.63
1415	AMEX	XLV	Tue, Aug 10, 2004	27.90	28.16	27.80	28.16
1414	AMEX	XLV	Mon, Aug 9, 2004	27.85	27.94	27.75	27.75
1413	AMEX	XLV	Fri, Aug 6, 2004	28.01	28.01	27.79	27.88
1412	AMEX	XLV	Thu, Aug 5, 2004	28.90	28.90	28.23	28.27
1411	AMEX	XLV	Wed, Aug 4, 2004	28.88	28.91	28.62	28.80
1410	AMEX	XLV	Tue, Aug 3, 2004	28.85	29.05	28.75	28.86
1409	AMEX	XLV	Mon, Aug 2, 2004	28.92	29.02	28.84	28.89
1408	AMEX	XLV	Fri, Jul 30, 2004	28.85	28.97	28.76	28.92
1407	AMEX	XLV	Thu, Jul 29, 2004	28.75	28.94	28.54	28.81
1406	AMEX	XLV	Wed, Jul 28, 2004	28.68	28.78	28.26	28.68
1405	AMEX	XLV	Tue, Jul 27, 2004	28.70	28.86	28.46	28.75
1404	AMEX	XLV	Mon, Jul 26, 2004	28.94	28.94	28.41	28.63
1403	AMEX	XLV	Fri, Jul 23, 2004	29.05	29.05	28.73	28.92
1402	AMEX	XLV	Thu, Jul 22, 2004	28.84	29.20	28.76	29.10
1401	AMEX	XLV	Wed, Jul 21, 2004	29.60	29.60	28.96	28.96
1400	AMEX	XLV	Tue, Jul 20, 2004	29.17	29.30	29.09	29.29
1399	AMEX	XLV	Mon, Jul 19, 2004	29.50	29.50	29.02	29.17
1398	AMEX	XLV	Fri, Jul 16, 2004	29.62	29.67	29.26	29.31
1397	AMEX	XLV	Thu, Jul 15, 2004	29.95	30.01	29.57	29.57
1396	AMEX	XLV	Wed, Jul 14, 2004	29.70	30.13	29.70	29.90
1395	AMEX	XLV	Tue, Jul 13, 2004	29.60	29.82	29.60	29.79
1394	AMEX	XLV	Mon, Jul 12, 2004	29.65	29.68	29.43	29.55
1393	AMEX	XLV	Fri, Jul 9, 2004	30.00	30.00	29.64	29.68
1392	AMEX	XLV	Thu, Jul 8, 2004	29.70	30.13	29.70	29.75
1391	AMEX	XLV	Wed, Jul 7, 2004	29.90	29.93	29.72	29.82
1390	AMEX	XLV	Tue, Jul 6, 2004	30.12	30.12	29.79	29.89
1389	AMEX	XLV	Fri, Jul 2, 2004	30.25	30.25	30.02	30.11
1388	AMEX	XLV	Thu, Jul 1, 2004	30.60	30.62	29.91	30.13
1387	AMEX	XLV	Wed, Jun 30, 2004	30.50	30.63	30.38	30.56
1386	AMEX	XLV	Tue, Jun 29, 2004	30.31	30.59	30.29	30.45
1385	AMEX	XLV	Mon, Jun 28, 2004	30.55	30.57	30.17	30.29
1384	AMEX	XLV	Fri, Jun 25, 2004	30.50	30.65	30.38	30.44
1383	AMEX	XLV	Thu, Jun 24, 2004	30.70	30.79	30.64	30.71
1382	AMEX	XLV	Wed, Jun 23, 2004	30.60	30.75	30.44	30.70
1381	AMEX	XLV	Tue, Jun 22, 2004	30.65	30.65	30.34	30.52
1380	AMEX	XLV	Mon, Jun 21, 2004	30.81	30.85	30.62	30.65
1379	AMEX	XLV	Fri, Jun 18, 2004	30.85	30.96	30.81	30.86
1378	AMEX	XLV	Thu, Jun 17, 2004	30.91	30.96	30.74	30.96
1377	AMEX	XLV	Wed, Jun 16, 2004	31.00	31.02	30.83	30.91
1376	AMEX	XLV	Tue, Jun 15, 2004	31.05	31.05	30.81	30.90
1375	AMEX	XLV	Mon, Jun 14, 2004	30.99	31.02	30.80	30.86
1374	AMEX	XLV	Thu, Jun 10, 2004	31.20	31.20	31.03	31.08
1373	AMEX	XLV	Wed, Jun 9, 2004	31.44	31.44	31.07	31.07
1372	AMEX	XLV	Tue, Jun 8, 2004	31.30	31.44	31.26	31.44
1371	AMEX	XLV	Mon, Jun 7, 2004	31.40	31.40	31.14	31.40
1370	AMEX	XLV	Fri, Jun 4, 2004	31.30	31.30	31.04	31.09
1369	AMEX	XLV	Thu, Jun 3, 2004	31.10	31.25	30.99	31.03
1368	AMEX	XLV	Wed, Jun 2, 2004	31.10	31.18	30.93	31.11
1367	AMEX	XLV	Tue, Jun 1, 2004	30.76	30.94	30.68	30.92
1366	AMEX	XLV	Fri, May 28, 2004	30.85	30.85	30.64	30.76
1365	AMEX	XLV	Thu, May 27, 2004	30.60	30.83	30.49	30.77
1364	AMEX	XLV	Wed, May 26, 2004	30.30	30.53	30.30	30.46
1363	AMEX	XLV	Tue, May 25, 2004	30.00	30.43	29.87	30.30
1362	AMEX	XLV	Mon, May 24, 2004	30.25	30.30	29.92	30.01
1361	AMEX	XLV	Fri, May 21, 2004	30.30	30.30	30.05	30.16
1360	AMEX	XLV	Thu, May 20, 2004	30.40	30.40	30.03	30.10
1359	AMEX	XLV	Wed, May 19, 2004	30.75	30.76	30.30	30.30
1358	AMEX	XLV	Tue, May 18, 2004	30.61	30.74	30.51	30.60
1357	AMEX	XLV	Mon, May 17, 2004	30.65	30.77	30.41	30.61
1356	AMEX	XLV	Fri, May 14, 2004	30.80	31.01	30.51	30.70
1355	AMEX	XLV	Thu, May 13, 2004	30.75	30.88	30.62	30.76
1354	AMEX	XLV	Wed, May 12, 2004	30.70	30.84	30.27	30.80
1353	AMEX	XLV	Tue, May 11, 2004	30.75	30.75	30.54	30.69
1352	AMEX	XLV	Mon, May 10, 2004	30.75	31.04	30.46	30.66
1351	AMEX	XLV	Fri, May 7, 2004	31.25	31.43	31.06	31.06
1350	AMEX	XLV	Thu, May 6, 2004	31.37	31.44	31.10	31.27
1349	AMEX	XLV	Wed, May 5, 2004	31.25	31.46	31.14	31.39
1348	AMEX	XLV	Tue, May 4, 2004	31.35	31.36	31.00	31.21
1347	AMEX	XLV	Mon, May 3, 2004	31.00	31.26	30.82	31.26
1346	AMEX	XLV	Fri, Apr 30, 2004	30.95	31.09	30.80	30.86
1345	AMEX	XLV	Thu, Apr 29, 2004	31.05	31.08	30.65	30.83
1344	AMEX	XLV	Wed, Apr 28, 2004	31.35	31.35	30.91	31.02
1343	AMEX	XLV	Tue, Apr 27, 2004	31.45	31.56	31.25	31.30
1342	AMEX	XLV	Mon, Apr 26, 2004	31.60	31.60	31.14	31.18
1341	AMEX	XLV	Fri, Apr 23, 2004	31.50	31.50	31.21	31.35
1340	AMEX	XLV	Thu, Apr 22, 2004	31.19	31.50	31.04	31.44
1339	AMEX	XLV	Wed, Apr 21, 2004	30.85	31.36	30.84	31.19
1338	AMEX	XLV	Tue, Apr 20, 2004	31.60	31.60	30.83	30.83
1337	AMEX	XLV	Mon, Apr 19, 2004	31.52	31.52	31.26	31.35
1336	AMEX	XLV	Fri, Apr 16, 2004	31.25	31.52	31.21	31.48
1335	AMEX	XLV	Thu, Apr 15, 2004	30.80	31.30	30.75	31.25
1334	AMEX	XLV	Wed, Apr 14, 2004	30.38	30.72	30.20	30.69
1333	AMEX	XLV	Tue, Apr 13, 2004	30.65	30.82	30.35	30.38
1332	AMEX	XLV	Mon, Apr 12, 2004	30.45	30.65	30.34	30.65
1331	AMEX	XLV	Thu, Apr 8, 2004	30.80	30.80	30.26	30.40
1330	AMEX	XLV	Wed, Apr 7, 2004	30.70	30.71	30.53	30.61
1329	AMEX	XLV	Tue, Apr 6, 2004	30.85	30.85	30.56	30.75
1328	AMEX	XLV	Mon, Apr 5, 2004	30.70	30.85	30.51	30.85
1327	AMEX	XLV	Fri, Apr 2, 2004	30.41	30.59	30.34	30.50
1326	AMEX	XLV	Thu, Apr 1, 2004	30.00	30.25	30.00	30.14
1325	AMEX	XLV	Wed, Mar 31, 2004	29.88	30.02	29.71	29.93
1324	AMEX	XLV	Tue, Mar 30, 2004	29.93	29.93	29.58	29.76
1323	AMEX	XLV	Mon, Mar 29, 2004	29.55	29.93	29.50	29.83
1322	AMEX	XLV	Fri, Mar 26, 2004	29.40	29.59	29.28	29.43
1321	AMEX	XLV	Thu, Mar 25, 2004	29.55	29.55	29.08	29.31
1320	AMEX	XLV	Wed, Mar 24, 2004	29.40	29.40	29.04	29.15
1319	AMEX	XLV	Tue, Mar 23, 2004	29.45	29.58	29.22	29.31
1318	AMEX	XLV	Mon, Mar 22, 2004	29.50	29.59	29.10	29.21
1317	AMEX	XLV	Fri, Mar 19, 2004	30.10	30.10	29.55	29.58
1316	AMEX	XLV	Thu, Mar 18, 2004	30.10	30.20	29.82	30.13
1315	AMEX	XLV	Wed, Mar 17, 2004	30.27	30.27	30.01	30.16
1314	AMEX	XLV	Tue, Mar 16, 2004	30.25	30.27	29.92	30.19
1313	AMEX	XLV	Mon, Mar 15, 2004	30.30	30.30	29.91	29.98
1312	AMEX	XLV	Fri, Mar 12, 2004	30.30	30.33	30.05	30.25
1311	AMEX	XLV	Thu, Mar 11, 2004	30.60	30.63	30.10	30.17
1310	AMEX	XLV	Wed, Mar 10, 2004	31.35	31.35	30.65	30.76
1309	AMEX	XLV	Tue, Mar 9, 2004	31.70	31.70	31.12	31.24
1308	AMEX	XLV	Mon, Mar 8, 2004	31.80	31.80	31.50	31.60
1307	AMEX	XLV	Fri, Mar 5, 2004	31.47	31.73	31.37	31.63
1306	AMEX	XLV	Thu, Mar 4, 2004	31.38	31.50	31.33	31.47
1305	AMEX	XLV	Wed, Mar 3, 2004	31.20	31.41	31.03	31.33
1304	AMEX	XLV	Tue, Mar 2, 2004	31.40	31.44	31.17	31.20
1303	AMEX	XLV	Mon, Mar 1, 2004	31.37	31.49	31.15	31.40
1302	AMEX	XLV	Fri, Feb 27, 2004	31.40	31.48	31.28	31.31
1301	AMEX	XLV	Thu, Feb 26, 2004	31.44	31.45	31.20	31.40
1300	AMEX	XLV	Wed, Feb 25, 2004	31.45	31.46	31.25	31.44
1299	AMEX	XLV	Tue, Feb 24, 2004	31.30	31.47	31.15	31.40
1298	AMEX	XLV	Mon, Feb 23, 2004	31.45	31.45	31.12	31.26
1297	AMEX	XLV	Fri, Feb 20, 2004	31.60	31.60	31.21	31.32
1296	AMEX	XLV	Thu, Feb 19, 2004	31.78	31.78	31.48	31.49
1295	AMEX	XLV	Wed, Feb 18, 2004	31.85	31.85	31.50	31.60
1294	AMEX	XLV	Tue, Feb 17, 2004	31.65	31.82	31.62	31.74
1293	AMEX	XLV	Fri, Feb 13, 2004	31.85	31.85	31.50	31.54
1292	AMEX	XLV	Thu, Feb 12, 2004	31.98	31.98	31.60	31.68
1291	AMEX	XLV	Wed, Feb 11, 2004	31.63	31.95	31.45	31.88
1290	AMEX	XLV	Tue, Feb 10, 2004	31.55	31.65	31.41	31.59
1289	AMEX	XLV	Mon, Feb 9, 2004	31.73	31.73	31.42	31.45
1288	AMEX	XLV	Fri, Feb 6, 2004	31.53	31.76	31.38	31.76
1287	AMEX	XLV	Thu, Feb 5, 2004	31.75	31.75	31.32	31.52
1286	AMEX	XLV	Wed, Feb 4, 2004	31.46	31.83	31.45	31.68
1285	AMEX	XLV	Tue, Feb 3, 2004	31.22	31.60	31.22	31.58
1284	AMEX	XLV	Mon, Feb 2, 2004	31.05	31.50	30.94	31.38
1283	AMEX	XLV	Fri, Jan 30, 2004	31.20	31.20	30.78	30.98
1282	AMEX	XLV	Thu, Jan 29, 2004	30.85	31.16	30.55	31.15
1281	AMEX	XLV	Wed, Jan 28, 2004	31.10	31.10	30.63	30.70
1280	AMEX	XLV	Tue, Jan 27, 2004	31.30	31.30	30.93	30.97
1279	AMEX	XLV	Mon, Jan 26, 2004	30.85	31.26	30.80	31.17
1278	AMEX	XLV	Fri, Jan 23, 2004	31.10	31.10	30.66	30.78
1277	AMEX	XLV	Thu, Jan 22, 2004	31.00	31.06	30.85	30.93
1276	AMEX	XLV	Wed, Jan 21, 2004	30.60	30.89	30.36	30.87
1275	AMEX	XLV	Tue, Jan 20, 2004	30.60	30.65	30.36	30.36
1274	AMEX	XLV	Fri, Jan 16, 2004	30.30	30.48	30.30	30.46
1273	AMEX	XLV	Thu, Jan 15, 2004	30.50	30.50	30.10	30.39
1272	AMEX	XLV	Wed, Jan 14, 2004	30.10	30.35	30.05	30.31
1271	AMEX	XLV	Tue, Jan 13, 2004	30.38	30.39	30.05	30.14
1270	AMEX	XLV	Mon, Jan 12, 2004	30.40	30.40	30.14	30.27
1269	AMEX	XLV	Fri, Jan 9, 2004	30.48	30.49	30.20	30.32
1268	AMEX	XLV	Thu, Jan 8, 2004	30.70	30.70	30.32	30.51
1267	AMEX	XLV	Wed, Jan 7, 2004	30.45	30.64	30.31	30.64
1266	AMEX	XLV	Tue, Jan 6, 2004	30.47	30.48	30.31	30.45
1265	AMEX	XLV	Mon, Jan 5, 2004	30.40	30.50	30.14	30.36
1264	AMEX	XLV	Fri, Jan 2, 2004	30.20	30.44	30.12	30.22
1263	AMEX	XLV	Wed, Dec 31, 2003	30.10	30.18	30.00	30.15
1262	AMEX	XLV	Tue, Dec 30, 2003	30.07	30.08	29.96	30.02
1261	AMEX	XLV	Mon, Dec 29, 2003	29.85	30.00	29.76	29.94
1260	AMEX	XLV	Fri, Dec 26, 2003	29.68	29.73	29.63	29.70
1259	AMEX	XLV	Wed, Dec 24, 2003	29.55	29.70	29.50	29.62
1258	AMEX	XLV	Tue, Dec 23, 2003	29.50	29.58	29.47	29.53
1257	AMEX	XLV	Mon, Dec 22, 2003	29.60	29.65	29.38	29.51
1256	AMEX	XLV	Fri, Dec 19, 2003	29.70	29.70	29.36	29.52
1255	AMEX	XLV	Thu, Dec 18, 2003	29.52	29.67	29.37	29.67
1254	AMEX	XLV	Wed, Dec 17, 2003	29.45	29.45	29.25	29.45
1253	AMEX	XLV	Tue, Dec 16, 2003	28.80	29.40	28.80	29.39
1252	AMEX	XLV	Mon, Dec 15, 2003	29.47	29.55	29.20	29.28
1251	AMEX	XLV	Fri, Dec 12, 2003	29.39	29.39	29.15	29.33
1250	AMEX	XLV	Thu, Dec 11, 2003	28.90	29.36	28.90	29.24
1249	AMEX	XLV	Wed, Dec 10, 2003	28.90	29.09	28.79	28.88
1248	AMEX	XLV	Tue, Dec 9, 2003	29.27	29.30	29.01	29.08
1247	AMEX	XLV	Mon, Dec 8, 2003	29.00	29.22	28.91	29.20
1246	AMEX	XLV	Fri, Dec 5, 2003	29.14	29.15	28.90	28.98
1245	AMEX	XLV	Thu, Dec 4, 2003	29.20	29.23	28.97	29.20
1244	AMEX	XLV	Wed, Dec 3, 2003	29.30	29.39	29.10	29.15
1243	AMEX	XLV	Tue, Dec 2, 2003	28.97	29.18	28.97	29.08
1242	AMEX	XLV	Mon, Dec 1, 2003	28.85	29.09	28.72	29.06
1241	AMEX	XLV	Fri, Nov 28, 2003	28.68	28.68	28.55	28.60
1240	AMEX	XLV	Wed, Nov 26, 2003	28.75	28.75	28.31	28.66
1239	AMEX	XLV	Tue, Nov 25, 2003	28.80	28.80	28.50	28.66
1238	AMEX	XLV	Mon, Nov 24, 2003	28.50	28.82	28.50	28.80
1237	AMEX	XLV	Fri, Nov 21, 2003	28.70	28.70	28.25	28.34
1236	AMEX	XLV	Thu, Nov 20, 2003	28.95	29.02	28.60	28.69
1235	AMEX	XLV	Wed, Nov 19, 2003	28.90	29.12	28.77	29.07
1234	AMEX	XLV	Tue, Nov 18, 2003	29.00	29.12	28.75	28.77
1233	AMEX	XLV	Mon, Nov 17, 2003	28.85	28.96	28.67	28.94
1232	AMEX	XLV	Fri, Nov 14, 2003	28.95	29.25	28.91	29.03
1231	AMEX	XLV	Thu, Nov 13, 2003	28.25	28.83	28.20	28.61
1230	AMEX	XLV	Wed, Nov 12, 2003	27.68	28.00	27.52	27.96
1229	AMEX	XLV	Tue, Nov 11, 2003	27.45	27.55	27.31	27.45
1228	AMEX	XLV	Mon, Nov 10, 2003	27.59	27.60	27.35	27.39
1227	AMEX	XLV	Fri, Nov 7, 2003	27.94	27.96	27.57	27.60
1226	AMEX	XLV	Thu, Nov 6, 2003	27.85	27.93	27.56	27.85
1225	AMEX	XLV	Wed, Nov 5, 2003	27.60	27.97	27.60	27.71
1224	AMEX	XLV	Tue, Nov 4, 2003	27.84	27.87	27.65	27.74
1223	AMEX	XLV	Mon, Nov 3, 2003	28.15	28.15	27.92	27.92
1222	AMEX	XLV	Fri, Oct 31, 2003	27.80	28.12	27.80	28.00
1221	AMEX	XLV	Thu, Oct 30, 2003	28.15	28.15	27.64	27.76
1220	AMEX	XLV	Wed, Oct 29, 2003	28.05	28.09	27.84	28.02
1219	AMEX	XLV	Tue, Oct 28, 2003	27.90	28.16	27.82	28.10
1218	AMEX	XLV	Mon, Oct 27, 2003	28.03	28.08	27.84	27.88
1217	AMEX	XLV	Fri, Oct 24, 2003	27.80	27.97	27.59	27.95
1216	AMEX	XLV	Thu, Oct 23, 2003	27.45	27.92	27.45	27.87
1215	AMEX	XLV	Wed, Oct 22, 2003	28.15	28.15	27.44	27.59
1214	AMEX	XLV	Tue, Oct 21, 2003	28.13	28.46	28.10	28.35
1213	AMEX	XLV	Mon, Oct 20, 2003	28.04	28.11	27.84	28.09
1212	AMEX	XLV	Fri, Oct 17, 2003	28.20	28.30	27.91	27.95
1211	AMEX	XLV	Thu, Oct 16, 2003	28.00	28.30	28.00	28.27
1210	AMEX	XLV	Wed, Oct 15, 2003	28.35	28.36	28.00	28.12
1209	AMEX	XLV	Tue, Oct 14, 2003	28.21	28.25	28.00	28.18
1208	AMEX	XLV	Mon, Oct 13, 2003	28.15	28.30	28.05	28.14
1207	AMEX	XLV	Fri, Oct 10, 2003	28.18	28.19	28.03	28.06
1206	AMEX	XLV	Thu, Oct 9, 2003	28.37	28.40	28.05	28.13
1205	AMEX	XLV	Wed, Oct 8, 2003	28.20	28.24	28.04	28.09
1204	AMEX	XLV	Tue, Oct 7, 2003	28.08	28.25	28.02	28.24
1203	AMEX	XLV	Mon, Oct 6, 2003	28.40	28.40	28.19	28.26
1202	AMEX	XLV	Fri, Oct 3, 2003	28.85	28.85	28.30	28.37
1201	AMEX	XLV	Thu, Oct 2, 2003	28.38	28.56	28.28	28.50
1200	AMEX	XLV	Wed, Oct 1, 2003	28.00	28.36	27.92	28.31
1199	AMEX	XLV	Tue, Sep 30, 2003	27.87	28.02	27.70	27.81
1198	AMEX	XLV	Mon, Sep 29, 2003	27.86	27.99	27.66	27.94
1197	AMEX	XLV	Fri, Sep 26, 2003	27.90	27.90	27.67	27.81
1196	AMEX	XLV	Thu, Sep 25, 2003	28.04	28.19	27.85	27.94
1195	AMEX	XLV	Wed, Sep 24, 2003	28.65	28.65	28.07	28.13
1194	AMEX	XLV	Tue, Sep 23, 2003	28.46	28.67	28.42	28.64
1193	AMEX	XLV	Mon, Sep 22, 2003	28.60	28.62	28.27	28.40
1192	AMEX	XLV	Fri, Sep 19, 2003	29.00	29.02	28.68	28.79
1191	AMEX	XLV	Thu, Sep 18, 2003	29.15	29.26	29.01	29.11
1190	AMEX	XLV	Wed, Sep 17, 2003	29.15	29.15	28.95	29.01
1189	AMEX	XLV	Tue, Sep 16, 2003	28.90	29.08	28.86	29.08
1188	AMEX	XLV	Mon, Sep 15, 2003	29.00	29.05	28.71	28.90
1187	AMEX	XLV	Fri, Sep 12, 2003	28.86	28.98	28.67	28.98
1186	AMEX	XLV	Thu, Sep 11, 2003	28.95	29.03	28.81	28.92
1185	AMEX	XLV	Wed, Sep 10, 2003	28.68	28.99	28.68	28.76
1184	AMEX	XLV	Tue, Sep 9, 2003	28.75	28.80	28.53	28.72
1183	AMEX	XLV	Mon, Sep 8, 2003	28.33	28.73	28.24	28.63
1182	AMEX	XLV	Fri, Sep 5, 2003	28.20	28.33	28.05	28.13
1181	AMEX	XLV	Thu, Sep 4, 2003	28.20	28.22	27.91	28.20
1180	AMEX	XLV	Wed, Sep 3, 2003	28.33	28.33	28.10	28.13
1179	AMEX	XLV	Tue, Sep 2, 2003	27.82	28.30	27.82	28.24
1178	AMEX	XLV	Fri, Aug 29, 2003	27.60	27.88	27.60	27.82
1177	AMEX	XLV	Thu, Aug 28, 2003	27.55	27.75	27.51	27.74
1176	AMEX	XLV	Wed, Aug 27, 2003	27.70	27.72	27.57	27.72
1175	AMEX	XLV	Tue, Aug 26, 2003	27.65	27.79	27.41	27.70
1174	AMEX	XLV	Mon, Aug 25, 2003	27.50	27.70	27.50	27.68
1173	AMEX	XLV	Fri, Aug 22, 2003	27.98	27.98	27.45	27.48
1172	AMEX	XLV	Thu, Aug 21, 2003	28.13	28.15	27.80	27.90
1171	AMEX	XLV	Wed, Aug 20, 2003	28.00	28.13	27.96	28.06
1170	AMEX	XLV	Tue, Aug 19, 2003	28.30	28.32	27.97	28.14
1169	AMEX	XLV	Mon, Aug 18, 2003	28.20	28.36	28.15	28.29
1168	AMEX	XLV	Fri, Aug 15, 2003	28.29	28.30	28.10	28.10
1167	AMEX	XLV	Thu, Aug 14, 2003	28.30	28.30	27.93	28.16
1166	AMEX	XLV	Wed, Aug 13, 2003	28.70	28.70	28.05	28.18
1165	AMEX	XLV	Tue, Aug 12, 2003	28.55	28.59	28.37	28.59
1164	AMEX	XLV	Mon, Aug 11, 2003	28.35	28.70	28.35	28.51
1163	AMEX	XLV	Fri, Aug 8, 2003	28.68	28.70	28.44	28.57
1162	AMEX	XLV	Thu, Aug 7, 2003	28.04	28.55	28.02	28.46
1161	AMEX	XLV	Wed, Aug 6, 2003	28.01	28.20	27.86	28.01
1160	AMEX	XLV	Tue, Aug 5, 2003	28.60	28.66	28.03	28.03
1159	AMEX	XLV	Mon, Aug 4, 2003	28.38	28.65	28.10	28.50
1158	AMEX	XLV	Fri, Aug 1, 2003	28.75	28.75	28.39	28.45
1157	AMEX	XLV	Thu, Jul 31, 2003	29.22	29.37	28.89	28.89
1156	AMEX	XLV	Wed, Jul 30, 2003	28.95	29.15	28.95	29.04
1155	AMEX	XLV	Tue, Jul 29, 2003	29.00	29.19	28.72	28.92
1154	AMEX	XLV	Mon, Jul 28, 2003	29.25	29.25	28.95	29.05
1153	AMEX	XLV	Fri, Jul 25, 2003	28.90	29.12	28.62	29.12
1152	AMEX	XLV	Thu, Jul 24, 2003	29.13	29.34	28.89	28.89
1151	AMEX	XLV	Wed, Jul 23, 2003	29.10	29.17	28.67	29.12
1150	AMEX	XLV	Tue, Jul 22, 2003	29.05	29.05	28.63	28.91
1149	AMEX	XLV	Mon, Jul 21, 2003	29.35	29.35	28.80	28.96
1148	AMEX	XLV	Fri, Jul 18, 2003	29.20	29.42	29.10	29.42
1147	AMEX	XLV	Thu, Jul 17, 2003	29.40	29.48	29.10	29.15
1146	AMEX	XLV	Wed, Jul 16, 2003	29.52	29.53	29.20	29.34
1145	AMEX	XLV	Tue, Jul 15, 2003	30.05	30.05	29.51	29.51
1144	AMEX	XLV	Mon, Jul 14, 2003	30.10	30.10	29.59	29.62
1143	AMEX	XLV	Fri, Jul 11, 2003	29.55	29.66	29.35	29.65
1142	AMEX	XLV	Thu, Jul 10, 2003	29.62	29.62	29.20	29.31
1141	AMEX	XLV	Wed, Jul 9, 2003	29.55	29.88	29.55	29.63
1140	AMEX	XLV	Tue, Jul 8, 2003	29.60	29.89	29.60	29.81
1139	AMEX	XLV	Mon, Jul 7, 2003	29.70	29.90	29.69	29.80
1138	AMEX	XLV	Thu, Jul 3, 2003	29.70	29.71	29.51	29.59
1137	AMEX	XLV	Wed, Jul 2, 2003	29.50	29.77	29.47	29.77
1136	AMEX	XLV	Tue, Jul 1, 2003	29.10	29.50	28.81	29.49
1135	AMEX	XLV	Mon, Jun 30, 2003	29.65	29.65	29.17	29.33
1134	AMEX	XLV	Fri, Jun 27, 2003	30.00	30.00	29.41	29.52
1133	AMEX	XLV	Thu, Jun 26, 2003	29.40	29.99	29.40	29.98
1132	AMEX	XLV	Wed, Jun 25, 2003	29.80	29.95	29.40	29.56
1131	AMEX	XLV	Tue, Jun 24, 2003	29.70	29.92	29.58	29.72
1130	AMEX	XLV	Mon, Jun 23, 2003	30.10	30.10	29.48	29.70
1129	AMEX	XLV	Fri, Jun 20, 2003	30.20	30.33	30.00	30.20
1128	AMEX	XLV	Thu, Jun 19, 2003	30.73	30.80	29.96	30.07
1127	AMEX	XLV	Wed, Jun 18, 2003	30.81	31.00	30.57	30.73
1126	AMEX	XLV	Tue, Jun 17, 2003	30.80	31.11	30.30	30.81
1125	AMEX	XLV	Mon, Jun 16, 2003	29.25	30.26	29.25	30.21
1124	AMEX	XLV	Fri, Jun 13, 2003	29.63	29.63	29.17	29.32
1123	AMEX	XLV	Thu, Jun 12, 2003	29.80	29.80	29.38	29.50
1122	AMEX	XLV	Wed, Jun 11, 2003	29.20	29.52	29.15	29.44
1121	AMEX	XLV	Tue, Jun 10, 2003	29.02	29.11	28.82	29.11
1120	AMEX	XLV	Mon, Jun 9, 2003	29.15	29.19	28.76	28.89
1119	AMEX	XLV	Fri, Jun 6, 2003	29.10	29.76	29.04	29.19
1118	AMEX	XLV	Thu, Jun 5, 2003	28.46	28.93	28.36	28.93
1117	AMEX	XLV	Wed, Jun 4, 2003	28.40	28.71	28.15	28.66
1116	AMEX	XLV	Tue, Jun 3, 2003	27.93	28.29	27.93	28.17
1115	AMEX	XLV	Mon, Jun 2, 2003	28.40	28.41	27.94	27.95
1114	AMEX	XLV	Fri, May 30, 2003	27.95	28.18	27.90	28.17
1113	AMEX	XLV	Thu, May 29, 2003	28.22	28.34	27.75	27.86
1112	AMEX	XLV	Wed, May 28, 2003	28.15	28.23	27.90	28.09
1111	AMEX	XLV	Tue, May 27, 2003	27.60	28.14	27.52	28.14
1110	AMEX	XLV	Fri, May 23, 2003	27.85	27.87	27.50	27.74
1109	AMEX	XLV	Thu, May 22, 2003	27.51	27.96	27.51	27.85
1108	AMEX	XLV	Wed, May 21, 2003	27.20	27.56	27.18	27.54
1107	AMEX	XLV	Tue, May 20, 2003	27.80	27.80	27.04	27.34
1106	AMEX	XLV	Mon, May 19, 2003	28.40	28.40	27.51	27.68
1105	AMEX	XLV	Fri, May 16, 2003	28.72	28.82	28.50	28.65
1104	AMEX	XLV	Thu, May 15, 2003	28.60	28.74	28.50	28.72
1103	AMEX	XLV	Wed, May 14, 2003	28.65	28.66	28.33	28.45
1102	AMEX	XLV	Tue, May 13, 2003	28.38	28.68	28.20	28.50
1101	AMEX	XLV	Mon, May 12, 2003	28.18	28.54	28.05	28.44
1100	AMEX	XLV	Fri, May 9, 2003	28.00	28.19	27.87	28.16
1099	AMEX	XLV	Thu, May 8, 2003	27.70	28.07	27.70	27.85
1098	AMEX	XLV	Wed, May 7, 2003	28.00	28.22	27.92	27.95
1097	AMEX	XLV	Tue, May 6, 2003	28.20	28.28	27.98	28.19
1096	AMEX	XLV	Mon, May 5, 2003	28.20	28.37	28.00	28.14
1095	AMEX	XLV	Fri, May 2, 2003	27.70	28.19	27.65	28.10
1094	AMEX	XLV	Thu, May 1, 2003	27.68	27.88	27.30	27.68
1093	AMEX	XLV	Wed, Apr 30, 2003	27.51	27.80	27.40	27.60
1092	AMEX	XLV	Tue, Apr 29, 2003	27.43	27.73	27.41	27.60
1091	AMEX	XLV	Mon, Apr 28, 2003	27.10	27.57	27.10	27.43
1090	AMEX	XLV	Fri, Apr 25, 2003	27.62	27.70	27.15	27.21
1089	AMEX	XLV	Thu, Apr 24, 2003	27.40	27.75	27.31	27.59
1088	AMEX	XLV	Wed, Apr 23, 2003	27.60	27.60	27.30	27.42
1087	AMEX	XLV	Tue, Apr 22, 2003	26.55	27.31	26.55	27.19
1086	AMEX	XLV	Mon, Apr 21, 2003	26.70	27.04	26.64	26.74
1085	AMEX	XLV	Thu, Apr 17, 2003	26.60	26.74	26.44	26.67
1084	AMEX	XLV	Wed, Apr 16, 2003	27.20	27.20	26.35	26.41
1083	AMEX	XLV	Tue, Apr 15, 2003	27.20	27.25	26.94	27.05
1082	AMEX	XLV	Mon, Apr 14, 2003	26.85	27.22	26.85	27.22
1081	AMEX	XLV	Fri, Apr 11, 2003	26.98	27.23	26.70	26.78
1080	AMEX	XLV	Thu, Apr 10, 2003	26.89	26.94	26.65	26.91
1079	AMEX	XLV	Wed, Apr 9, 2003	27.20	27.56	26.90	26.96
1078	AMEX	XLV	Tue, Apr 8, 2003	27.23	27.40	27.13	27.32
1077	AMEX	XLV	Mon, Apr 7, 2003	28.00	28.04	27.22	27.29
1076	AMEX	XLV	Fri, Apr 4, 2003	27.60	27.62	27.40	27.53
1075	AMEX	XLV	Thu, Apr 3, 2003	27.55	27.57	27.30	27.42
1074	AMEX	XLV	Wed, Apr 2, 2003	27.50	27.60	27.41	27.49
1073	AMEX	XLV	Tue, Apr 1, 2003	26.88	27.09	26.70	27.09
1072	AMEX	XLV	Mon, Mar 31, 2003	26.70	27.02	26.56	26.72
1071	AMEX	XLV	Fri, Mar 28, 2003	26.83	27.16	26.83	27.03
1070	AMEX	XLV	Thu, Mar 27, 2003	26.60	27.11	26.55	26.99
1069	AMEX	XLV	Wed, Mar 26, 2003	27.05	27.08	26.87	26.89
1068	AMEX	XLV	Tue, Mar 25, 2003	26.58	27.24	26.57	27.10
1067	AMEX	XLV	Mon, Mar 24, 2003	26.90	26.94	26.50	26.57
1066	AMEX	XLV	Fri, Mar 21, 2003	26.90	27.42	26.84	27.34
1065	AMEX	XLV	Thu, Mar 20, 2003	26.75	26.82	26.38	26.72
1064	AMEX	XLV	Wed, Mar 19, 2003	26.55	26.89	26.35	26.75
1063	AMEX	XLV	Tue, Mar 18, 2003	26.20	26.47	26.20	26.45
1062	AMEX	XLV	Mon, Mar 17, 2003	25.20	26.28	25.20	26.17
1061	AMEX	XLV	Fri, Mar 14, 2003	25.77	25.77	25.35	25.45
1060	AMEX	XLV	Thu, Mar 13, 2003	25.60	25.66	25.19	25.66
1059	AMEX	XLV	Wed, Mar 12, 2003	25.15	25.30	24.88	25.30
1058	AMEX	XLV	Tue, Mar 11, 2003	25.40	25.45	25.15	25.22
1057	AMEX	XLV	Mon, Mar 10, 2003	25.85	25.87	25.48	25.56
1056	AMEX	XLV	Fri, Mar 7, 2003	25.40	26.07	25.40	26.00
1055	AMEX	XLV	Thu, Mar 6, 2003	25.55	25.81	25.55	25.75
1054	AMEX	XLV	Wed, Mar 5, 2003	25.45	25.88	25.40	25.70
1053	AMEX	XLV	Tue, Mar 4, 2003	25.82	25.82	25.46	25.46
1052	AMEX	XLV	Mon, Mar 3, 2003	26.00	26.32	25.68	25.74
1051	AMEX	XLV	Fri, Feb 28, 2003	25.80	26.07	25.80	25.87
1050	AMEX	XLV	Thu, Feb 27, 2003	25.55	26.00	25.55	25.80
1049	AMEX	XLV	Wed, Feb 26, 2003	25.58	25.96	25.44	25.48
1048	AMEX	XLV	Tue, Feb 25, 2003	25.10	25.62	24.91	25.62
1047	AMEX	XLV	Mon, Feb 24, 2003	25.80	25.80	25.35	25.45
1046	AMEX	XLV	Fri, Feb 21, 2003	25.50	25.99	25.31	25.79
1045	AMEX	XLV	Thu, Feb 20, 2003	25.85	25.95	25.50	25.53
1044	AMEX	XLV	Wed, Feb 19, 2003	25.99	25.99	25.65	25.82
1043	AMEX	XLV	Tue, Feb 18, 2003	25.75	26.00	25.75	25.94
1042	AMEX	XLV	Fri, Feb 14, 2003	25.15	25.40	24.94	25.32
1041	AMEX	XLV	Thu, Feb 13, 2003	25.08	25.26	24.66	25.05
1040	AMEX	XLV	Wed, Feb 12, 2003	25.65	25.67	25.20	25.35
1039	AMEX	XLV	Tue, Feb 11, 2003	25.90	26.18	25.64	25.64
1038	AMEX	XLV	Mon, Feb 10, 2003	25.60	25.97	25.54	25.94
1037	AMEX	XLV	Fri, Feb 7, 2003	26.05	26.05	25.52	25.75
1036	AMEX	XLV	Thu, Feb 6, 2003	25.85	25.92	25.61	25.80
1035	AMEX	XLV	Wed, Feb 5, 2003	26.10	26.45	25.85	25.85
1034	AMEX	XLV	Tue, Feb 4, 2003	26.00	26.04	25.72	26.04
1033	AMEX	XLV	Mon, Feb 3, 2003	26.55	26.63	26.32	26.35
1032	AMEX	XLV	Fri, Jan 31, 2003	26.00	26.46	25.87	26.46
1031	AMEX	XLV	Thu, Jan 30, 2003	26.45	26.45	25.92	25.94
1030	AMEX	XLV	Wed, Jan 29, 2003	26.10	26.53	25.87	26.43
1029	AMEX	XLV	Tue, Jan 28, 2003	25.75	26.19	25.65	26.18
1028	AMEX	XLV	Mon, Jan 27, 2003	25.95	25.95	25.52	25.74
1027	AMEX	XLV	Fri, Jan 24, 2003	26.83	26.83	26.14	26.32
1026	AMEX	XLV	Thu, Jan 23, 2003	26.90	26.96	26.72	26.91
1025	AMEX	XLV	Wed, Jan 22, 2003	26.85	27.08	26.83	26.83
1024	AMEX	XLV	Tue, Jan 21, 2003	27.10	27.20	26.80	26.90
1023	AMEX	XLV	Fri, Jan 17, 2003	26.97	27.24	26.97	27.10
1022	AMEX	XLV	Thu, Jan 16, 2003	27.00	27.43	26.95	27.12
1021	AMEX	XLV	Wed, Jan 15, 2003	27.50	27.50	27.10	27.20
1020	AMEX	XLV	Tue, Jan 14, 2003	27.31	27.55	27.31	27.51
1019	AMEX	XLV	Mon, Jan 13, 2003	27.67	27.67	27.37	27.53
1018	AMEX	XLV	Fri, Jan 10, 2003	27.40	27.58	27.33	27.51
1017	AMEX	XLV	Thu, Jan 9, 2003	27.30	27.65	27.23	27.52
1016	AMEX	XLV	Wed, Jan 8, 2003	27.32	27.55	27.11	27.24
1015	AMEX	XLV	Tue, Jan 7, 2003	27.80	27.84	27.39	27.45
1014	AMEX	XLV	Mon, Jan 6, 2003	27.64	27.90	27.55	27.85
1013	AMEX	XLV	Fri, Jan 3, 2003	27.30	27.61	27.30	27.55
1012	AMEX	XLV	Thu, Jan 2, 2003	26.75	27.32	26.70	27.27
1011	AMEX	XLV	Tue, Dec 31, 2002	26.39	26.64	26.19	26.55
1010	AMEX	XLV	Mon, Dec 30, 2002	26.20	26.54	26.13	26.43
1009	AMEX	XLV	Fri, Dec 27, 2002	26.50	26.53	26.11	26.19
1008	AMEX	XLV	Thu, Dec 26, 2002	27.00	27.00	26.45	26.54
1007	AMEX	XLV	Tue, Dec 24, 2002	26.95	27.14	26.95	27.00
1006	AMEX	XLV	Mon, Dec 23, 2002	26.78	26.98	26.74	26.85
1005	AMEX	XLV	Fri, Dec 20, 2002	26.75	26.75	26.50	26.68
1004	AMEX	XLV	Thu, Dec 19, 2002	26.73	26.95	26.50	26.55
1003	AMEX	XLV	Wed, Dec 18, 2002	26.86	26.87	26.66	26.81
1002	AMEX	XLV	Tue, Dec 17, 2002	27.15	27.15	26.84	26.89
1001	AMEX	XLV	Mon, Dec 16, 2002	26.90	27.25	26.81	27.25
1000	AMEX	XLV	Fri, Dec 13, 2002	26.80	27.18	25.80	26.98
999	AMEX	XLV	Thu, Dec 12, 2002	27.35	27.38	27.05	27.13
998	AMEX	XLV	Wed, Dec 11, 2002	27.30	27.52	27.20	27.41
997	AMEX	XLV	Tue, Dec 10, 2002	27.50	27.50	27.21	27.45
996	AMEX	XLV	Mon, Dec 9, 2002	27.40	27.78	27.35	27.35
995	AMEX	XLV	Fri, Dec 6, 2002	27.00	27.47	27.00	27.47
994	AMEX	XLV	Thu, Dec 5, 2002	27.64	27.64	27.22	27.35
993	AMEX	XLV	Wed, Dec 4, 2002	27.10	27.56	27.08	27.51
992	AMEX	XLV	Tue, Dec 3, 2002	27.15	27.37	26.90	27.26
991	AMEX	XLV	Mon, Dec 2, 2002	27.85	27.85	27.21	27.44
990	AMEX	XLV	Fri, Nov 29, 2002	27.78	27.85	27.60	27.69
989	AMEX	XLV	Wed, Nov 27, 2002	27.65	27.85	27.61	27.80
988	AMEX	XLV	Tue, Nov 26, 2002	27.50	27.57	27.17	27.28
987	AMEX	XLV	Mon, Nov 25, 2002	27.70	27.83	27.46	27.72
986	AMEX	XLV	Fri, Nov 22, 2002	28.10	28.10	27.78	27.80
985	AMEX	XLV	Thu, Nov 21, 2002	28.20	28.20	27.90	28.00
984	AMEX	XLV	Wed, Nov 20, 2002	27.40	27.90	27.40	27.85
983	AMEX	XLV	Tue, Nov 19, 2002	27.51	27.91	27.51	27.60
982	AMEX	XLV	Mon, Nov 18, 2002	27.95	27.97	27.63	27.63
981	AMEX	XLV	Fri, Nov 15, 2002	27.55	27.81	27.50	27.78
980	AMEX	XLV	Thu, Nov 14, 2002	27.39	27.59	27.31	27.52
979	AMEX	XLV	Wed, Nov 13, 2002	27.49	27.67	26.80	27.09
978	AMEX	XLV	Tue, Nov 12, 2002	27.39	27.58	27.24	27.41
977	AMEX	XLV	Mon, Nov 11, 2002	27.74	27.75	27.26	27.39
976	AMEX	XLV	Fri, Nov 8, 2002	27.70	27.92	27.57	27.77
975	AMEX	XLV	Thu, Nov 7, 2002	28.07	28.17	27.75	27.95
974	AMEX	XLV	Wed, Nov 6, 2002	27.90	28.22	27.70	28.07
973	AMEX	XLV	Tue, Nov 5, 2002	27.20	27.61	27.16	27.51
972	AMEX	XLV	Mon, Nov 4, 2002	27.30	27.74	27.17	27.17
971	AMEX	XLV	Fri, Nov 1, 2002	26.60	27.25	26.60	27.13
970	AMEX	XLV	Thu, Oct 31, 2002	27.35	27.35	26.62	26.86
969	AMEX	XLV	Wed, Oct 30, 2002	26.91	27.24	26.88	27.06
968	AMEX	XLV	Tue, Oct 29, 2002	27.10	27.20	26.58	26.88
967	AMEX	XLV	Mon, Oct 28, 2002	27.65	27.65	27.08	27.22
966	AMEX	XLV	Fri, Oct 25, 2002	26.74	27.53	26.74	27.34
965	AMEX	XLV	Thu, Oct 24, 2002	27.40	27.40	26.73	26.85
964	AMEX	XLV	Wed, Oct 23, 2002	27.25	27.33	26.80	27.30
963	AMEX	XLV	Tue, Oct 22, 2002	27.80	27.80	27.24	27.48
962	AMEX	XLV	Mon, Oct 21, 2002	27.70	28.08	27.45	28.00
961	AMEX	XLV	Fri, Oct 18, 2002	27.80	28.08	27.73	27.91
960	AMEX	XLV	Thu, Oct 17, 2002	28.10	28.14	27.65	27.90
959	AMEX	XLV	Wed, Oct 16, 2002	27.55	27.90	27.32	27.56
958	AMEX	XLV	Tue, Oct 15, 2002	27.50	27.56	27.27	27.48
957	AMEX	XLV	Mon, Oct 14, 2002	26.60	27.07	26.60	27.00
956	AMEX	XLV	Fri, Oct 11, 2002	26.30	26.67	26.10	26.31
955	AMEX	XLV	Thu, Oct 10, 2002	25.85	26.04	25.41	26.00
954	AMEX	XLV	Wed, Oct 9, 2002	25.50	25.88	25.48	25.68
953	AMEX	XLV	Tue, Oct 8, 2002	25.60	26.13	25.48	25.95
952	AMEX	XLV	Mon, Oct 7, 2002	25.48	25.82	25.20	25.21
951	AMEX	XLV	Fri, Oct 4, 2002	26.10	26.10	25.27	25.27
950	AMEX	XLV	Thu, Oct 3, 2002	26.10	26.55	25.86	26.09
949	AMEX	XLV	Wed, Oct 2, 2002	26.45	26.58	25.00	26.19
948	AMEX	XLV	Tue, Oct 1, 2002	25.66	26.18	25.48	26.17
947	AMEX	XLV	Mon, Sep 30, 2002	25.01	25.60	25.01	25.38
946	AMEX	XLV	Fri, Sep 27, 2002	26.10	26.34	25.45	25.50
945	AMEX	XLV	Thu, Sep 26, 2002	26.25	26.52	26.10	26.48
944	AMEX	XLV	Wed, Sep 25, 2002	25.60	26.05	25.40	26.02
943	AMEX	XLV	Tue, Sep 24, 2002	25.00	25.45	25.00	25.30
942	AMEX	XLV	Mon, Sep 23, 2002	25.17	25.43	25.05	25.32
941	AMEX	XLV	Fri, Sep 20, 2002	25.55	25.65	25.35	25.62
940	AMEX	XLV	Thu, Sep 19, 2002	25.85	26.06	25.46	25.50
939	AMEX	XLV	Wed, Sep 18, 2002	26.10	26.39	25.91	26.39
938	AMEX	XLV	Tue, Sep 17, 2002	27.07	27.07	26.16	26.24
937	AMEX	XLV	Mon, Sep 16, 2002	25.12	26.75	25.12	26.64
936	AMEX	XLV	Fri, Sep 13, 2002	26.23	26.64	26.16	26.64
935	AMEX	XLV	Thu, Sep 12, 2002	26.75	26.75	26.34	26.44
934	AMEX	XLV	Wed, Sep 11, 2002	27.55	27.55	26.90	26.95
933	AMEX	XLV	Tue, Sep 10, 2002	26.67	27.00	26.67	26.90
932	AMEX	XLV	Mon, Sep 9, 2002	26.25	26.87	26.25	26.80
931	AMEX	XLV	Fri, Sep 6, 2002	26.60	26.70	26.47	26.50
930	AMEX	XLV	Thu, Sep 5, 2002	26.30	26.79	26.17	26.50
929	AMEX	XLV	Wed, Sep 4, 2002	26.20	26.86	26.10	26.81
928	AMEX	XLV	Tue, Sep 3, 2002	26.80	26.92	26.01	26.01
927	AMEX	XLV	Fri, Aug 30, 2002	26.87	27.51	26.87	27.14
926	AMEX	XLV	Thu, Aug 29, 2002	26.80	27.40	26.80	27.22
925	AMEX	XLV	Wed, Aug 28, 2002	27.33	27.44	27.02	27.15
924	AMEX	XLV	Tue, Aug 27, 2002	28.28	28.28	27.26	27.37
923	AMEX	XLV	Mon, Aug 26, 2002	28.15	28.19	27.73	28.17
922	AMEX	XLV	Fri, Aug 23, 2002	28.45	28.45	27.86	27.86
921	AMEX	XLV	Thu, Aug 22, 2002	27.65	28.62	27.65	28.60
920	AMEX	XLV	Wed, Aug 21, 2002	27.55	27.77	27.23	27.73
919	AMEX	XLV	Tue, Aug 20, 2002	27.45	27.50	27.24	27.27
918	AMEX	XLV	Mon, Aug 19, 2002	27.25	27.62	27.18	27.62
917	AMEX	XLV	Fri, Aug 16, 2002	27.30	27.45	27.09	27.24
916	AMEX	XLV	Thu, Aug 15, 2002	27.45	27.74	27.23	27.46
915	AMEX	XLV	Wed, Aug 14, 2002	26.25	27.36	25.98	27.27
914	AMEX	XLV	Tue, Aug 13, 2002	27.00	27.17	26.60	26.60
913	AMEX	XLV	Mon, Aug 12, 2002	26.92	27.33	26.80	27.25
912	AMEX	XLV	Fri, Aug 9, 2002	26.95	27.42	26.80	27.21
911	AMEX	XLV	Thu, Aug 8, 2002	26.50	27.30	26.50	27.25
910	AMEX	XLV	Wed, Aug 7, 2002	26.00	26.34	25.68	26.27
909	AMEX	XLV	Tue, Aug 6, 2002	25.40	25.86	25.24	25.42
908	AMEX	XLV	Mon, Aug 5, 2002	25.85	25.92	24.81	24.81
907	AMEX	XLV	Fri, Aug 2, 2002	26.05	26.49	25.62	25.92
906	AMEX	XLV	Thu, Aug 1, 2002	26.70	26.76	26.00	26.13
905	AMEX	XLV	Wed, Jul 31, 2002	25.85	26.88	25.77	26.88
904	AMEX	XLV	Tue, Jul 30, 2002	25.70	26.45	25.55	26.13
903	AMEX	XLV	Mon, Jul 29, 2002	25.37	25.94	25.24	25.94
902	AMEX	XLV	Fri, Jul 26, 2002	24.28	24.83	24.15	24.83
901	AMEX	XLV	Thu, Jul 25, 2002	23.60	24.44	23.50	24.29
900	AMEX	XLV	Wed, Jul 24, 2002	21.75	23.52	21.65	23.49
899	AMEX	XLV	Tue, Jul 23, 2002	22.15	22.56	21.95	22.06
898	AMEX	XLV	Mon, Jul 22, 2002	22.75	23.10	22.29	22.48
897	AMEX	XLV	Fri, Jul 19, 2002	22.90	23.07	22.54	22.67
896	AMEX	XLV	Thu, Jul 18, 2002	24.50	24.50	23.64	23.64
895	AMEX	XLV	Wed, Jul 17, 2002	24.80	24.83	24.47	24.81
894	AMEX	XLV	Tue, Jul 16, 2002	24.35	24.72	24.26	24.28
893	AMEX	XLV	Mon, Jul 15, 2002	24.40	24.45	23.60	24.45
892	AMEX	XLV	Fri, Jul 12, 2002	24.40	24.94	24.09	24.90
891	AMEX	XLV	Thu, Jul 11, 2002	23.53	24.58	23.37	24.58
890	AMEX	XLV	Wed, Jul 10, 2002	25.00	25.08	23.96	24.12
889	AMEX	XLV	Tue, Jul 9, 2002	26.55	26.55	25.23	25.29
888	AMEX	XLV	Mon, Jul 8, 2002	26.60	26.81	26.44	26.50
887	AMEX	XLV	Fri, Jul 5, 2002	26.25	26.85	26.25	26.83
886	AMEX	XLV	Wed, Jul 3, 2002	25.70	25.96	25.52	25.96
885	AMEX	XLV	Tue, Jul 2, 2002	26.56	26.56	25.69	25.92
884	AMEX	XLV	Mon, Jul 1, 2002	27.50	27.50	26.46	26.52
883	AMEX	XLV	Fri, Jun 28, 2002	28.10	28.33	27.55	27.68
882	AMEX	XLV	Thu, Jun 27, 2002	27.70	28.20	27.43	28.20
881	AMEX	XLV	Wed, Jun 26, 2002	26.65	27.50	26.55	27.50
880	AMEX	XLV	Tue, Jun 25, 2002	27.70	27.87	27.05	27.05
879	AMEX	XLV	Mon, Jun 24, 2002	27.40	27.79	26.76	27.48
878	AMEX	XLV	Fri, Jun 21, 2002	27.55	27.61	27.27	27.27
877	AMEX	XLV	Thu, Jun 20, 2002	28.70	28.70	27.86	27.86
876	AMEX	XLV	Wed, Jun 19, 2002	28.60	28.89	28.60	28.62
875	AMEX	XLV	Tue, Jun 18, 2002	28.55	28.84	28.55	28.72
874	AMEX	XLV	Mon, Jun 17, 2002	28.25	28.59	28.25	28.59
873	AMEX	XLV	Fri, Jun 14, 2002	27.74	27.99	27.18	27.81
872	AMEX	XLV	Thu, Jun 13, 2002	28.37	28.40	28.02	28.02
871	AMEX	XLV	Wed, Jun 12, 2002	28.90	28.90	28.00	28.54
870	AMEX	XLV	Tue, Jun 11, 2002	29.55	29.74	29.14	29.14
869	AMEX	XLV	Mon, Jun 10, 2002	29.20	29.56	29.20	29.36
868	AMEX	XLV	Fri, Jun 7, 2002	28.85	29.36	28.80	29.30
867	AMEX	XLV	Thu, Jun 6, 2002	29.43	29.48	29.02	29.09
866	AMEX	XLV	Wed, Jun 5, 2002	29.20	29.55	29.20	29.49
865	AMEX	XLV	Tue, Jun 4, 2002	29.31	29.42	29.07	29.24
864	AMEX	XLV	Mon, Jun 3, 2002	29.95	29.97	29.31	29.31
863	AMEX	XLV	Fri, May 31, 2002	29.56	29.94	29.56	29.82
862	AMEX	XLV	Thu, May 30, 2002	29.52	29.78	29.38	29.60
861	AMEX	XLV	Wed, May 29, 2002	29.68	29.80	29.54	29.66
860	AMEX	XLV	Tue, May 28, 2002	29.90	29.90	29.47	29.68
859	AMEX	XLV	Fri, May 24, 2002	29.75	29.90	29.71	29.71
858	AMEX	XLV	Thu, May 23, 2002	29.78	29.83	29.47	29.83
857	AMEX	XLV	Wed, May 22, 2002	29.60	29.71	29.33	29.56
856	AMEX	XLV	Tue, May 21, 2002	30.15	30.16	29.64	29.74
855	AMEX	XLV	Mon, May 20, 2002	30.01	30.12	29.81	30.00
854	AMEX	XLV	Fri, May 17, 2002	30.35	30.42	30.15	30.27
853	AMEX	XLV	Thu, May 16, 2002	30.38	30.40	30.19	30.28
852	AMEX	XLV	Wed, May 15, 2002	29.91	30.50	29.91	30.20
851	AMEX	XLV	Tue, May 14, 2002	29.72	29.94	29.51	29.94
850	AMEX	XLV	Mon, May 13, 2002	29.20	29.44	29.07	29.41
849	AMEX	XLV	Fri, May 10, 2002	29.60	29.60	29.00	29.07
848	AMEX	XLV	Thu, May 9, 2002	29.70	29.70	29.45	29.46
847	AMEX	XLV	Wed, May 8, 2002	29.36	29.82	29.30	29.80
846	AMEX	XLV	Tue, May 7, 2002	29.30	29.42	29.07	29.15
845	AMEX	XLV	Mon, May 6, 2002	29.60	29.71	29.09	29.09
844	AMEX	XLV	Fri, May 3, 2002	29.83	29.83	29.40	29.65
843	AMEX	XLV	Thu, May 2, 2002	29.95	30.10	29.75	29.84
842	AMEX	XLV	Wed, May 1, 2002	29.50	30.04	29.34	29.94
841	AMEX	XLV	Tue, Apr 30, 2002	29.05	29.46	28.95	29.41
840	AMEX	XLV	Mon, Apr 29, 2002	29.62	29.70	29.00	29.12
839	AMEX	XLV	Fri, Apr 26, 2002	30.26	30.29	29.75	29.80
838	AMEX	XLV	Thu, Apr 25, 2002	30.10	30.41	30.10	30.29
837	AMEX	XLV	Wed, Apr 24, 2002	30.29	30.51	30.18	30.20
836	AMEX	XLV	Tue, Apr 23, 2002	30.20	30.27	30.00	30.00
835	AMEX	XLV	Mon, Apr 22, 2002	30.45	30.45	30.18	30.22
834	AMEX	XLV	Fri, Apr 19, 2002	30.10	30.43	30.10	30.36
833	AMEX	XLV	Thu, Apr 18, 2002	30.10	30.19	29.66	30.12
832	AMEX	XLV	Wed, Apr 17, 2002	29.80	29.88	29.74	29.81
831	AMEX	XLV	Tue, Apr 16, 2002	29.70	29.78	29.57	29.74
830	AMEX	XLV	Mon, Apr 15, 2002	29.69	29.69	29.45	29.54
829	AMEX	XLV	Fri, Apr 12, 2002	29.70	29.73	29.50	29.56
828	AMEX	XLV	Thu, Apr 11, 2002	29.85	29.98	29.46	29.46
827	AMEX	XLV	Wed, Apr 10, 2002	29.78	30.04	29.65	29.96
826	AMEX	XLV	Tue, Apr 9, 2002	29.75	29.90	29.63	29.69
825	AMEX	XLV	Mon, Apr 8, 2002	29.25	29.66	29.25	29.65
824	AMEX	XLV	Fri, Apr 5, 2002	29.40	29.60	29.23	29.53
823	AMEX	XLV	Thu, Apr 4, 2002	28.85	29.19	28.85	29.18
822	AMEX	XLV	Wed, Apr 3, 2002	29.25	29.25	28.70	28.77
821	AMEX	XLV	Tue, Apr 2, 2002	29.30	29.30	29.06	29.15
820	AMEX	XLV	Mon, Apr 1, 2002	29.10	29.46	28.90	29.32
819	AMEX	XLV	Thu, Mar 28, 2002	29.20	29.64	29.20	29.59
818	AMEX	XLV	Wed, Mar 27, 2002	28.85	29.39	28.85	29.33
817	AMEX	XLV	Tue, Mar 26, 2002	29.20	29.50	28.86	28.90
816	AMEX	XLV	Mon, Mar 25, 2002	29.55	29.65	29.07	29.07
815	AMEX	XLV	Fri, Mar 22, 2002	29.55	29.70	29.35	29.51
814	AMEX	XLV	Thu, Mar 21, 2002	29.90	29.90	29.45	29.67
813	AMEX	XLV	Wed, Mar 20, 2002	29.75	30.09	29.75	29.86
812	AMEX	XLV	Tue, Mar 19, 2002	30.10	30.10	29.80	29.85
811	AMEX	XLV	Mon, Mar 18, 2002	29.85	30.00	29.65	29.88
810	AMEX	XLV	Fri, Mar 15, 2002	29.34	29.73	29.20	29.62
809	AMEX	XLV	Thu, Mar 14, 2002	28.95	29.20	28.95	29.10
808	AMEX	XLV	Wed, Mar 13, 2002	29.00	29.10	28.85	28.90
807	AMEX	XLV	Tue, Mar 12, 2002	28.90	29.14	28.89	29.00
806	AMEX	XLV	Mon, Mar 11, 2002	29.20	29.25	29.00	29.10
805	AMEX	XLV	Fri, Mar 8, 2002	29.30	29.37	29.01	29.24
804	AMEX	XLV	Thu, Mar 7, 2002	29.18	29.24	28.76	28.94
803	AMEX	XLV	Wed, Mar 6, 2002	28.95	29.30	28.89	29.16
802	AMEX	XLV	Tue, Mar 5, 2002	28.85	29.14	28.76	28.76
801	AMEX	XLV	Mon, Mar 4, 2002	28.60	28.80	28.40	28.80
800	AMEX	XLV	Fri, Mar 1, 2002	28.05	28.51	27.91	28.51
799	AMEX	XLV	Thu, Feb 28, 2002	27.90	28.19	27.80	27.98
798	AMEX	XLV	Wed, Feb 27, 2002	28.00	28.13	27.71	27.90
797	AMEX	XLV	Tue, Feb 26, 2002	28.01	28.20	27.80	28.00
796	AMEX	XLV	Mon, Feb 25, 2002	27.80	28.09	27.60	28.08
795	AMEX	XLV	Fri, Feb 22, 2002	27.35	27.64	27.26	27.60
794	AMEX	XLV	Thu, Feb 21, 2002	27.48	27.75	27.35	27.35
793	AMEX	XLV	Wed, Feb 20, 2002	27.05	27.55	27.00	27.55
792	AMEX	XLV	Tue, Feb 19, 2002	27.25	27.40	26.90	26.90
791	AMEX	XLV	Fri, Feb 15, 2002	27.80	27.80	27.35	27.35
790	AMEX	XLV	Thu, Feb 14, 2002	27.85	28.00	27.70	27.78
789	AMEX	XLV	Wed, Feb 13, 2002	27.55	27.95	27.40	27.70
788	AMEX	XLV	Tue, Feb 12, 2002	27.40	27.54	27.16	27.25
787	AMEX	XLV	Mon, Feb 11, 2002	27.25	27.54	27.25	27.50
786	AMEX	XLV	Fri, Feb 8, 2002	26.80	27.25	26.77	27.25
785	AMEX	XLV	Thu, Feb 7, 2002	26.40	26.95	26.40	26.70
784	AMEX	XLV	Wed, Feb 6, 2002	26.45	26.49	26.19	26.19
783	AMEX	XLV	Tue, Feb 5, 2002	26.10	26.44	26.10	26.33
782	AMEX	XLV	Mon, Feb 4, 2002	26.58	26.58	26.05	26.19
781	AMEX	XLV	Fri, Feb 1, 2002	27.05	27.05	26.70	26.70
780	AMEX	XLV	Thu, Jan 31, 2002	26.75	26.85	26.60	26.75
779	AMEX	XLV	Wed, Jan 30, 2002	26.35	26.55	25.85	26.48
778	AMEX	XLV	Tue, Jan 29, 2002	26.95	27.05	26.40	26.59
777	AMEX	XLV	Mon, Jan 28, 2002	26.95	27.10	26.88	27.10
776	AMEX	XLV	Fri, Jan 25, 2002	26.95	27.20	26.85	27.05
775	AMEX	XLV	Thu, Jan 24, 2002	26.80	27.15	26.80	27.02
774	AMEX	XLV	Wed, Jan 23, 2002	26.95	26.95	26.51	26.80
773	AMEX	XLV	Tue, Jan 22, 2002	27.00	27.09	26.68	26.90
772	AMEX	XLV	Fri, Jan 18, 2002	26.95	27.20	26.90	26.97
771	AMEX	XLV	Thu, Jan 17, 2002	27.20	27.20	26.80	27.18
770	AMEX	XLV	Wed, Jan 16, 2002	27.45	27.57	27.00	27.01
769	AMEX	XLV	Tue, Jan 15, 2002	27.60	27.73	27.41	27.69
768	AMEX	XLV	Mon, Jan 14, 2002	27.40	27.60	27.31	27.35
767	AMEX	XLV	Fri, Jan 11, 2002	27.60	27.75	27.55	27.55
766	AMEX	XLV	Thu, Jan 10, 2002	27.65	27.79	27.45	27.73
765	AMEX	XLV	Wed, Jan 9, 2002	27.70	28.09	27.62	27.65
764	AMEX	XLV	Tue, Jan 8, 2002	27.44	27.95	27.44	27.80
763	AMEX	XLV	Mon, Jan 7, 2002	28.05	28.10	27.65	27.65
762	AMEX	XLV	Fri, Jan 4, 2002	27.64	27.80	27.43	27.62
761	AMEX	XLV	Thu, Jan 3, 2002	27.20	27.30	27.05	27.30
760	AMEX	XLV	Wed, Jan 2, 2002	27.20	27.20	26.80	27.18
759	AMEX	XLV	Mon, Dec 31, 2001	27.30	27.50	26.95	26.95
758	AMEX	XLV	Fri, Dec 28, 2001	27.11	27.49	27.11	27.37
757	AMEX	XLV	Thu, Dec 27, 2001	26.75	27.12	26.75	27.10
756	AMEX	XLV	Wed, Dec 26, 2001	26.75	27.00	26.72	26.80
755	AMEX	XLV	Mon, Dec 24, 2001	26.51	26.80	26.51	26.60
754	AMEX	XLV	Fri, Dec 21, 2001	26.55	26.65	26.35	26.48
753	AMEX	XLV	Thu, Dec 20, 2001	26.65	26.85	26.57	26.57
752	AMEX	XLV	Wed, Dec 19, 2001	26.70	27.09	26.70	26.90
751	AMEX	XLV	Tue, Dec 18, 2001	26.75	27.05	26.75	27.04
750	AMEX	XLV	Mon, Dec 17, 2001	26.55	26.70	26.40	26.65
749	AMEX	XLV	Fri, Dec 14, 2001	26.45	26.68	26.25	26.40
748	AMEX	XLV	Thu, Dec 13, 2001	26.65	26.87	26.45	26.45
747	AMEX	XLV	Wed, Dec 12, 2001	27.05	27.20	26.85	27.03
746	AMEX	XLV	Tue, Dec 11, 2001	26.99	27.40	26.95	27.15
745	AMEX	XLV	Mon, Dec 10, 2001	27.50	27.54	26.85	26.96
744	AMEX	XLV	Fri, Dec 7, 2001	27.70	27.90	27.46	27.59
743	AMEX	XLV	Thu, Dec 6, 2001	27.65	28.03	27.55	27.75
742	AMEX	XLV	Wed, Dec 5, 2001	26.96	27.80	26.96	27.65
741	AMEX	XLV	Tue, Dec 4, 2001	26.30	26.72	26.30	26.72
740	AMEX	XLV	Mon, Dec 3, 2001	26.20	26.55	26.14	26.38
739	AMEX	XLV	Fri, Nov 30, 2001	26.25	26.60	26.20	26.36
738	AMEX	XLV	Thu, Nov 29, 2001	26.15	26.25	25.90	26.25
737	AMEX	XLV	Wed, Nov 28, 2001	26.28	26.45	26.10	26.19
736	AMEX	XLV	Tue, Nov 27, 2001	26.65	26.80	26.40	26.60
735	AMEX	XLV	Mon, Nov 26, 2001	26.60	26.75	26.50	26.69
734	AMEX	XLV	Fri, Nov 23, 2001	26.15	26.50	26.15	26.35
733	AMEX	XLV	Wed, Nov 21, 2001	26.30	26.30	26.00	26.24
732	AMEX	XLV	Tue, Nov 20, 2001	26.55	26.73	26.37	26.50
731	AMEX	XLV	Mon, Nov 19, 2001	26.45	26.67	26.30	26.50
730	AMEX	XLV	Fri, Nov 16, 2001	26.40	26.40	25.90	26.05
729	AMEX	XLV	Thu, Nov 15, 2001	26.00	26.35	25.85	26.05
728	AMEX	XLV	Wed, Nov 14, 2001	26.10	26.10	25.70	25.75
727	AMEX	XLV	Tue, Nov 13, 2001	25.00	25.56	25.00	25.45
726	AMEX	XLV	Mon, Nov 12, 2001	24.30	24.79	24.15	24.73
725	AMEX	XLV	Fri, Nov 9, 2001	24.50	24.83	24.50	24.67
724	AMEX	XLV	Thu, Nov 8, 2001	24.80	25.00	24.63	24.82
723	AMEX	XLV	Wed, Nov 7, 2001	24.67	24.73	24.50	24.61
722	AMEX	XLV	Tue, Nov 6, 2001	24.60	24.75	24.35	24.75
721	AMEX	XLV	Mon, Nov 5, 2001	24.40	24.70	24.30	24.45
720	AMEX	XLV	Fri, Nov 2, 2001	24.00	24.30	24.00	24.08
719	AMEX	XLV	Thu, Nov 1, 2001	23.47	23.95	23.47	23.95
718	AMEX	XLV	Wed, Oct 31, 2001	23.50	23.75	23.45	23.62
717	AMEX	XLV	Tue, Oct 30, 2001	23.50	23.56	23.26	23.31
716	AMEX	XLV	Mon, Oct 29, 2001	24.02	24.13	23.64	23.64
715	AMEX	XLV	Fri, Oct 26, 2001	24.00	24.45	24.00	24.26
714	AMEX	XLV	Thu, Oct 25, 2001	23.55	24.20	23.55	24.05
713	AMEX	XLV	Wed, Oct 24, 2001	24.35	24.35	23.90	23.91
712	AMEX	XLV	Tue, Oct 23, 2001	24.33	24.65	24.16	24.30
711	AMEX	XLV	Mon, Oct 22, 2001	23.55	24.15	23.55	24.15
710	AMEX	XLV	Fri, Oct 19, 2001	23.40	23.65	23.36	23.49
709	AMEX	XLV	Thu, Oct 18, 2001	23.75	23.75	23.50	23.57
708	AMEX	XLV	Wed, Oct 17, 2001	24.70	24.85	23.95	23.95
707	AMEX	XLV	Tue, Oct 16, 2001	24.50	24.85	24.45	24.69
706	AMEX	XLV	Mon, Oct 15, 2001	24.20	24.45	24.10	24.45
705	AMEX	XLV	Fri, Oct 12, 2001	24.50	24.52	23.90	24.36
704	AMEX	XLV	Thu, Oct 11, 2001	24.40	24.78	24.40	24.58
703	AMEX	XLV	Wed, Oct 10, 2001	23.25	24.01	23.25	24.01
702	AMEX	XLV	Tue, Oct 9, 2001	23.40	23.52	23.30	23.50
701	AMEX	XLV	Mon, Oct 8, 2001	23.71	23.83	23.53	23.72
700	AMEX	XLV	Fri, Oct 5, 2001	24.10	24.16	23.72	23.90
699	AMEX	XLV	Thu, Oct 4, 2001	24.30	24.45	24.10	24.16
698	AMEX	XLV	Wed, Oct 3, 2001	23.25	24.31	23.25	24.23
697	AMEX	XLV	Tue, Oct 2, 2001	23.16	23.51	23.16	23.36
696	AMEX	XLV	Mon, Oct 1, 2001	23.50	23.50	23.06	23.06
695	AMEX	XLV	Fri, Sep 28, 2001	23.43	23.50	23.27	23.50
694	AMEX	XLV	Thu, Sep 27, 2001	22.75	23.05	22.51	23.04
693	AMEX	XLV	Wed, Sep 26, 2001	22.80	22.99	22.50	22.69
692	AMEX	XLV	Tue, Sep 25, 2001	22.72	22.80	22.32	22.48
691	AMEX	XLV	Mon, Sep 24, 2001	22.60	22.75	22.51	22.64
690	AMEX	XLV	Fri, Sep 21, 2001	21.00	22.10	21.00	21.96
689	AMEX	XLV	Thu, Sep 20, 2001	22.75	22.75	21.75	21.90
688	AMEX	XLV	Wed, Sep 19, 2001	23.05	23.36	22.16	22.77
687	AMEX	XLV	Tue, Sep 18, 2001	23.45	23.58	23.00	23.15
686	AMEX	XLV	Mon, Sep 17, 2001	24.00	24.50	23.28	23.58
685	AMEX	XLV	Mon, Sep 10, 2001	25.70	26.21	25.64	25.73
684	AMEX	XLV	Fri, Sep 7, 2001	26.35	26.44	25.80	26.07
683	AMEX	XLV	Thu, Sep 6, 2001	27.10	27.10	26.59	26.59
682	AMEX	XLV	Wed, Sep 5, 2001	27.38	27.45	27.10	27.39
681	AMEX	XLV	Tue, Sep 4, 2001	27.45	28.01	27.37	27.37
680	AMEX	XLV	Fri, Aug 31, 2001	27.20	27.57	27.20	27.49
679	AMEX	XLV	Thu, Aug 30, 2001	27.93	27.93	27.16	27.23
678	AMEX	XLV	Wed, Aug 29, 2001	28.20	28.25	27.80	27.80
677	AMEX	XLV	Tue, Aug 28, 2001	28.40	28.48	28.05	28.05
676	AMEX	XLV	Mon, Aug 27, 2001	28.75	28.80	28.45	28.45
675	AMEX	XLV	Fri, Aug 24, 2001	28.47	28.89	28.36	28.81
674	AMEX	XLV	Thu, Aug 23, 2001	28.25	28.37	28.20	28.30
673	AMEX	XLV	Wed, Aug 22, 2001	28.20	28.38	28.03	28.15
672	AMEX	XLV	Tue, Aug 21, 2001	28.25	28.50	28.19	28.26
671	AMEX	XLV	Mon, Aug 20, 2001	27.95	28.20	27.94	28.10
670	AMEX	XLV	Fri, Aug 17, 2001	27.85	28.07	27.81	27.89
669	AMEX	XLV	Thu, Aug 16, 2001	27.95	28.20	27.88	28.20
668	AMEX	XLV	Wed, Aug 15, 2001	28.55	28.55	28.05	28.06
667	AMEX	XLV	Tue, Aug 14, 2001	28.76	28.79	28.45	28.45
666	AMEX	XLV	Mon, Aug 13, 2001	28.63	28.84	28.63	28.82
665	AMEX	XLV	Fri, Aug 10, 2001	28.55	28.85	28.29	28.60
664	AMEX	XLV	Thu, Aug 9, 2001	28.40	28.60	28.30	28.55
663	AMEX	XLV	Wed, Aug 8, 2001	28.74	29.09	28.50	28.68
662	AMEX	XLV	Tue, Aug 7, 2001	28.90	29.01	28.83	28.88
661	AMEX	XLV	Mon, Aug 6, 2001	29.03	29.03	28.80	28.80
660	AMEX	XLV	Fri, Aug 3, 2001	29.06	29.06	28.85	28.99
659	AMEX	XLV	Thu, Aug 2, 2001	29.10	29.30	29.02	29.23
658	AMEX	XLV	Wed, Aug 1, 2001	28.85	29.18	28.85	28.93
657	AMEX	XLV	Tue, Jul 31, 2001	29.15	29.30	28.96	28.96
656	AMEX	XLV	Mon, Jul 30, 2001	29.12	29.19	28.95	29.17
655	AMEX	XLV	Fri, Jul 27, 2001	29.00	29.18	28.95	29.17
654	AMEX	XLV	Thu, Jul 26, 2001	28.90	29.13	28.70	29.13
653	AMEX	XLV	Wed, Jul 25, 2001	27.98	28.51	27.98	28.30
652	AMEX	XLV	Tue, Jul 24, 2001	28.40	28.40	27.89	28.14
651	AMEX	XLV	Mon, Jul 23, 2001	28.70	28.83	28.27	28.27
650	AMEX	XLV	Fri, Jul 20, 2001	28.85	28.97	28.73	28.83
649	AMEX	XLV	Thu, Jul 19, 2001	29.10	29.19	28.58	28.76
648	AMEX	XLV	Wed, Jul 18, 2001	29.03	29.16	28.72	28.93
647	AMEX	XLV	Tue, Jul 17, 2001	28.92	29.28	28.92	29.22
646	AMEX	XLV	Mon, Jul 16, 2001	29.16	29.17	28.84	29.02
645	AMEX	XLV	Fri, Jul 13, 2001	28.92	29.16	28.73	29.16
644	AMEX	XLV	Thu, Jul 12, 2001	28.63	28.96	28.63	28.96
643	AMEX	XLV	Wed, Jul 11, 2001	28.45	28.70	28.34	28.68
642	AMEX	XLV	Tue, Jul 10, 2001	28.94	28.94	28.52	28.70
641	AMEX	XLV	Mon, Jul 9, 2001	28.74	28.93	28.70	28.70
640	AMEX	XLV	Fri, Jul 6, 2001	29.30	29.30	28.70	28.86
639	AMEX	XLV	Thu, Jul 5, 2001	29.66	29.68	29.41	29.41
638	AMEX	XLV	Tue, Jul 3, 2001	29.72	29.76	29.58	29.76
637	AMEX	XLV	Mon, Jul 2, 2001	29.55	29.86	29.39	29.76
636	AMEX	XLV	Fri, Jun 29, 2001	29.20	29.77	29.20	29.55
635	AMEX	XLV	Thu, Jun 28, 2001	29.33	29.67	29.26	29.42
634	AMEX	XLV	Wed, Jun 27, 2001	28.73	29.22	28.73	29.20
633	AMEX	XLV	Tue, Jun 26, 2001	29.00	29.00	28.73	28.73
632	AMEX	XLV	Mon, Jun 25, 2001	29.04	29.18	28.97	29.18
631	AMEX	XLV	Fri, Jun 22, 2001	29.30	29.36	29.01	29.11
630	AMEX	XLV	Thu, Jun 21, 2001	29.16	29.55	29.16	29.49
629	AMEX	XLV	Wed, Jun 20, 2001	28.50	29.20	28.50	29.16
628	AMEX	XLV	Tue, Jun 19, 2001	28.60	28.84	28.51	28.54
627	AMEX	XLV	Mon, Jun 18, 2001	28.90	28.90	28.46	28.46
626	AMEX	XLV	Fri, Jun 15, 2001	28.70	29.00	28.45	28.90
625	AMEX	XLV	Thu, Jun 14, 2001	29.32	29.40	28.99	28.99
624	AMEX	XLV	Wed, Jun 13, 2001	29.68	29.88	29.50	29.54
623	AMEX	XLV	Tue, Jun 12, 2001	29.45	29.85	29.26	29.68
622	AMEX	XLV	Mon, Jun 11, 2001	29.85	29.90	29.57	29.75
621	AMEX	XLV	Fri, Jun 8, 2001	30.05	30.05	29.66	29.90
620	AMEX	XLV	Thu, Jun 7, 2001	29.91	30.08	29.80	30.06
619	AMEX	XLV	Wed, Jun 6, 2001	30.18	30.18	29.83	29.89
618	AMEX	XLV	Tue, Jun 5, 2001	29.92	30.13	29.85	30.13
617	AMEX	XLV	Mon, Jun 4, 2001	29.86	29.94	29.63	29.85
616	AMEX	XLV	Fri, Jun 1, 2001	29.80	29.85	29.50	29.81
615	AMEX	XLV	Thu, May 31, 2001	29.72	29.90	29.58	29.90
614	AMEX	XLV	Wed, May 30, 2001	30.05	30.10	29.65	29.91
613	AMEX	XLV	Tue, May 29, 2001	30.00	30.16	29.90	30.01
612	AMEX	XLV	Fri, May 25, 2001	30.31	30.31	30.08	30.24
611	AMEX	XLV	Thu, May 24, 2001	30.20	30.46	30.14	30.46
610	AMEX	XLV	Wed, May 23, 2001	30.50	30.50	30.06	30.09
609	AMEX	XLV	Tue, May 22, 2001	30.50	30.81	30.50	30.60
608	AMEX	XLV	Mon, May 21, 2001	30.16	30.68	30.07	30.56
607	AMEX	XLV	Fri, May 18, 2001	30.08	30.10	29.73	30.10
606	AMEX	XLV	Thu, May 17, 2001	29.85	30.21	29.85	30.02
605	AMEX	XLV	Wed, May 16, 2001	28.96	29.83	28.92	29.76
604	AMEX	XLV	Tue, May 15, 2001	28.75	29.12	28.70	28.96
603	AMEX	XLV	Mon, May 14, 2001	29.06	29.06	28.74	28.83
602	AMEX	XLV	Fri, May 11, 2001	29.00	29.04	28.78	28.96
601	AMEX	XLV	Thu, May 10, 2001	28.81	28.99	28.76	28.82
600	AMEX	XLV	Wed, May 9, 2001	28.39	28.69	28.33	28.63
599	AMEX	XLV	Tue, May 8, 2001	28.86	28.86	28.42	28.45
598	AMEX	XLV	Mon, May 7, 2001	28.80	29.05	28.74	28.93
597	AMEX	XLV	Fri, May 4, 2001	28.54	28.94	28.44	28.86
596	AMEX	XLV	Thu, May 3, 2001	28.96	28.96	28.60	28.77
595	AMEX	XLV	Wed, May 2, 2001	29.11	29.34	28.97	29.34
594	AMEX	XLV	Tue, May 1, 2001	28.89	29.32	28.75	29.25
593	AMEX	XLV	Mon, Apr 30, 2001	28.98	29.26	28.70	28.80
592	AMEX	XLV	Fri, Apr 27, 2001	28.82	28.87	28.52	28.80
591	AMEX	XLV	Thu, Apr 26, 2001	28.76	29.18	28.60	29.08
590	AMEX	XLV	Wed, Apr 25, 2001	28.14	28.72	28.14	28.72
589	AMEX	XLV	Tue, Apr 24, 2001	28.32	28.63	28.27	28.39
588	AMEX	XLV	Mon, Apr 23, 2001	28.88	28.88	28.31	28.31
587	AMEX	XLV	Fri, Apr 20, 2001	28.97	28.98	28.64	28.98
586	AMEX	XLV	Thu, Apr 19, 2001	28.82	29.01	28.62	28.90
585	AMEX	XLV	Wed, Apr 18, 2001	27.86	29.10	27.86	28.87
584	AMEX	XLV	Tue, Apr 17, 2001	27.53	27.76	27.34	27.76
583	AMEX	XLV	Mon, Apr 16, 2001	27.38	27.51	27.20	27.29
582	AMEX	XLV	Thu, Apr 12, 2001	27.05	27.27	26.87	27.10
581	AMEX	XLV	Wed, Apr 11, 2001	27.48	27.48	26.91	27.12
580	AMEX	XLV	Tue, Apr 10, 2001	27.08	27.54	27.03	27.45
579	AMEX	XLV	Mon, Apr 9, 2001	26.80	27.00	26.74	26.92
578	AMEX	XLV	Fri, Apr 6, 2001	26.55	26.84	26.44	26.59
577	AMEX	XLV	Thu, Apr 5, 2001	26.30	26.83	26.30	26.71
576	AMEX	XLV	Wed, Apr 4, 2001	25.95	26.06	25.74	26.06
575	AMEX	XLV	Tue, Apr 3, 2001	26.25	26.25	25.70	25.90
574	AMEX	XLV	Mon, Apr 2, 2001	26.95	27.25	26.49	26.49
573	AMEX	XLV	Fri, Mar 30, 2001	26.84	27.00	26.70	26.82
572	AMEX	XLV	Thu, Mar 29, 2001	26.47	27.02	26.47	26.80
571	AMEX	XLV	Wed, Mar 28, 2001	26.30	26.65	26.30	26.47
570	AMEX	XLV	Tue, Mar 27, 2001	26.59	27.03	26.59	27.03
569	AMEX	XLV	Mon, Mar 26, 2001	26.00	26.43	26.00	26.25
568	AMEX	XLV	Fri, Mar 23, 2001	25.46	25.80	25.21	25.80
567	AMEX	XLV	Thu, Mar 22, 2001	25.63	25.70	24.55	25.23
566	AMEX	XLV	Wed, Mar 21, 2001	26.40	26.40	25.69	25.80
565	AMEX	XLV	Tue, Mar 20, 2001	27.18	27.40	26.50	26.50
564	AMEX	XLV	Mon, Mar 19, 2001	26.90	27.08	26.83	27.07
563	AMEX	XLV	Fri, Mar 16, 2001	27.45	27.45	26.92	27.07
562	AMEX	XLV	Thu, Mar 15, 2001	26.90	27.44	26.76	27.44
561	AMEX	XLV	Wed, Mar 14, 2001	26.40	27.02	26.30	26.65
560	AMEX	XLV	Tue, Mar 13, 2001	27.18	27.21	26.66	27.17
559	AMEX	XLV	Mon, Mar 12, 2001	27.84	27.86	27.06	27.16
558	AMEX	XLV	Fri, Mar 9, 2001	28.61	28.63	28.28	28.59
557	AMEX	XLV	Thu, Mar 8, 2001	28.55	28.84	28.55	28.84
556	AMEX	XLV	Wed, Mar 7, 2001	28.80	28.80	28.54	28.68
555	AMEX	XLV	Tue, Mar 6, 2001	28.54	28.74	28.49	28.55
554	AMEX	XLV	Mon, Mar 5, 2001	28.75	28.75	28.45	28.45
553	AMEX	XLV	Fri, Mar 2, 2001	28.35	28.77	28.26	28.61
552	AMEX	XLV	Thu, Mar 1, 2001	28.53	28.66	28.48	28.56
551	AMEX	XLV	Wed, Feb 28, 2001	29.00	29.00	28.64	28.66
550	AMEX	XLV	Tue, Feb 27, 2001	28.70	29.13	28.50	29.04
549	AMEX	XLV	Mon, Feb 26, 2001	28.50	28.75	28.34	28.53
548	AMEX	XLV	Fri, Feb 23, 2001	28.40	28.40	27.79	28.38
547	AMEX	XLV	Thu, Feb 22, 2001	28.98	29.01	28.46	28.46
546	AMEX	XLV	Wed, Feb 21, 2001	29.30	29.38	29.00	29.01
545	AMEX	XLV	Tue, Feb 20, 2001	29.42	29.47	29.10	29.16
544	AMEX	XLV	Fri, Feb 16, 2001	29.42	29.42	29.13	29.19
543	AMEX	XLV	Thu, Feb 15, 2001	29.42	29.46	29.25	29.32
542	AMEX	XLV	Wed, Feb 14, 2001	29.50	29.50	28.89	29.20
541	AMEX	XLV	Tue, Feb 13, 2001	29.60	29.85	29.52	29.52
540	AMEX	XLV	Mon, Feb 12, 2001	29.20	29.64	29.20	29.49
539	AMEX	XLV	Fri, Feb 9, 2001	29.46	29.46	29.08	29.25
538	AMEX	XLV	Thu, Feb 8, 2001	29.75	29.85	29.53	29.73
537	AMEX	XLV	Wed, Feb 7, 2001	29.48	29.85	29.46	29.55
536	AMEX	XLV	Tue, Feb 6, 2001	29.48	29.57	29.27	29.27
535	AMEX	XLV	Mon, Feb 5, 2001	29.23	29.46	29.18	29.24
534	AMEX	XLV	Fri, Feb 2, 2001	29.65	29.65	29.06	29.26
533	AMEX	XLV	Thu, Feb 1, 2001	29.50	29.64	29.30	29.61
532	AMEX	XLV	Wed, Jan 31, 2001	29.30	29.52	29.22	29.22
531	AMEX	XLV	Tue, Jan 30, 2001	29.40	29.68	29.04	29.40
530	AMEX	XLV	Mon, Jan 29, 2001	29.11	29.49	28.91	29.46
529	AMEX	XLV	Fri, Jan 26, 2001	29.03	29.03	28.53	28.98
528	AMEX	XLV	Thu, Jan 25, 2001	29.25	29.41	29.02	29.28
527	AMEX	XLV	Wed, Jan 24, 2001	29.39	29.69	29.19	29.33
526	AMEX	XLV	Tue, Jan 23, 2001	29.13	29.61	29.00	29.61
525	AMEX	XLV	Mon, Jan 22, 2001	28.78	29.13	28.78	28.94
524	AMEX	XLV	Fri, Jan 19, 2001	29.69	29.69	29.14	29.14
523	AMEX	XLV	Thu, Jan 18, 2001	29.75	29.91	29.63	29.88
522	AMEX	XLV	Wed, Jan 17, 2001	30.09	30.25	29.75	29.97
521	AMEX	XLV	Tue, Jan 16, 2001	29.31	29.75	29.13	29.75
520	AMEX	XLV	Fri, Jan 12, 2001	29.30	29.53	29.06	29.44
519	AMEX	XLV	Thu, Jan 11, 2001	29.13	29.34	28.84	29.05
518	AMEX	XLV	Wed, Jan 10, 2001	28.09	28.59	28.09	28.41
517	AMEX	XLV	Tue, Jan 9, 2001	28.00	28.25	27.89	28.19
516	AMEX	XLV	Mon, Jan 8, 2001	28.19	28.19	27.39	27.84
515	AMEX	XLV	Fri, Jan 5, 2001	28.41	28.53	28.13	28.25
514	AMEX	XLV	Thu, Jan 4, 2001	28.44	29.13	28.31	29.03
513	AMEX	XLV	Wed, Jan 3, 2001	26.53	28.63	26.53	28.20
512	AMEX	XLV	Tue, Jan 2, 2001	27.00	27.28	26.14	26.14
511	AMEX	XLV	Fri, Dec 29, 2000	27.41	27.66	27.25	27.25
510	AMEX	XLV	Thu, Dec 28, 2000	26.88	27.56	26.88	27.56
509	AMEX	XLV	Wed, Dec 27, 2000	26.75	27.09	26.75	27.09
508	AMEX	XLV	Tue, Dec 26, 2000	27.16	27.28	26.72	27.00
507	AMEX	XLV	Fri, Dec 22, 2000	26.72	27.03	26.63	26.95
506	AMEX	XLV	Thu, Dec 21, 2000	26.22	26.53	25.97	26.50
505	AMEX	XLV	Wed, Dec 20, 2000	26.63	26.91	26.16	26.31
504	AMEX	XLV	Tue, Dec 19, 2000	27.69	28.09	27.56	27.56
503	AMEX	XLV	Mon, Dec 18, 2000	27.92	28.00	27.31	27.53
502	AMEX	XLV	Fri, Dec 15, 2000	27.72	28.02	27.47	27.69
501	AMEX	XLV	Thu, Dec 14, 2000	28.41	28.59	28.19	28.41
500	AMEX	XLV	Wed, Dec 13, 2000	28.66	28.81	28.53	28.66
499	AMEX	XLV	Tue, Dec 12, 2000	28.13	28.56	28.13	28.50
498	AMEX	XLV	Mon, Dec 11, 2000	28.09	28.50	27.91	28.44
497	AMEX	XLV	Fri, Dec 8, 2000	28.13	28.38	27.94	28.14
496	AMEX	XLV	Thu, Dec 7, 2000	27.81	27.81	27.50	27.55
495	AMEX	XLV	Wed, Dec 6, 2000	28.13	28.22	27.91	28.02
494	AMEX	XLV	Tue, Dec 5, 2000	27.09	27.84	27.09	27.72
493	AMEX	XLV	Mon, Dec 4, 2000	26.94	27.13	26.91	27.02
492	AMEX	XLV	Fri, Dec 1, 2000	26.88	27.34	26.88	27.00
491	AMEX	XLV	Thu, Nov 30, 2000	26.75	27.00	26.38	26.81
490	AMEX	XLV	Wed, Nov 29, 2000	27.06	27.22	26.84	27.06
489	AMEX	XLV	Tue, Nov 28, 2000	27.38	27.59	27.00	27.00
488	AMEX	XLV	Mon, Nov 27, 2000	27.59	27.59	27.31	27.34
487	AMEX	XLV	Fri, Nov 24, 2000	26.72	27.19	26.72	27.17
486	AMEX	XLV	Wed, Nov 22, 2000	27.13	27.14	26.94	27.05
485	AMEX	XLV	Tue, Nov 21, 2000	27.06	27.31	27.00	27.31
484	AMEX	XLV	Mon, Nov 20, 2000	27.97	28.09	27.72	27.97
483	AMEX	XLV	Fri, Nov 17, 2000	28.25	28.64	27.97	28.13
482	AMEX	XLV	Thu, Nov 16, 2000	28.66	28.67	28.31	28.31
481	AMEX	XLV	Wed, Nov 15, 2000	28.63	28.75	28.36	28.66
480	AMEX	XLV	Tue, Nov 14, 2000	28.19	28.56	28.16	28.52
479	AMEX	XLV	Mon, Nov 13, 2000	27.88	28.00	27.53	27.84
478	AMEX	XLV	Fri, Nov 10, 2000	28.38	28.67	28.38	28.45
477	AMEX	XLV	Thu, Nov 9, 2000	29.16	29.16	28.16	28.56
476	AMEX	XLV	Wed, Nov 8, 2000	30.25	30.38	29.94	29.94
475	AMEX	XLV	Tue, Nov 7, 2000	29.97	30.19	29.84	30.19
474	AMEX	XLV	Mon, Nov 6, 2000	29.81	30.19	29.81	30.06
473	AMEX	XLV	Fri, Nov 3, 2000	30.00	30.08	29.84	29.86
472	AMEX	XLV	Thu, Nov 2, 2000	29.63	29.97	29.63	29.97
471	AMEX	XLV	Wed, Nov 1, 2000	29.55	29.70	29.34	29.70
470	AMEX	XLV	Tue, Oct 31, 2000	29.03	29.50	28.69	29.50
469	AMEX	XLV	Mon, Oct 30, 2000	28.56	28.84	28.25	28.84
468	AMEX	XLV	Fri, Oct 27, 2000	27.94	28.30	27.94	28.30
467	AMEX	XLV	Thu, Oct 26, 2000	28.06	28.19	27.64	28.05
466	AMEX	XLV	Wed, Oct 25, 2000	28.25	28.27	27.66	27.66
465	AMEX	XLV	Tue, Oct 24, 2000	28.31	28.81	28.06	28.16
464	AMEX	XLV	Mon, Oct 23, 2000	27.94	28.19	27.84	28.09
463	AMEX	XLV	Fri, Oct 20, 2000	27.39	28.28	27.39	27.69
462	AMEX	XLV	Thu, Oct 19, 2000	27.06	27.19	26.84	27.13
461	AMEX	XLV	Wed, Oct 18, 2000	25.38	27.00	25.19	26.81
460	AMEX	XLV	Tue, Oct 17, 2000	27.66	27.84	26.13	26.38
459	AMEX	XLV	Mon, Oct 16, 2000	27.84	27.94	27.66	27.75
458	AMEX	XLV	Fri, Oct 13, 2000	27.25	28.33	27.09	28.02
457	AMEX	XLV	Thu, Oct 12, 2000	28.59	28.59	27.38	27.50
456	AMEX	XLV	Wed, Oct 11, 2000	28.91	29.05	28.44	28.45
455	AMEX	XLV	Tue, Oct 10, 2000	29.16	29.58	29.16	29.19
454	AMEX	XLV	Mon, Oct 9, 2000	29.28	29.28	29.08	29.16
453	AMEX	XLV	Fri, Oct 6, 2000	30.13	30.13	29.34	29.34
452	AMEX	XLV	Thu, Oct 5, 2000	29.94	30.47	29.88	30.05
451	AMEX	XLV	Wed, Oct 4, 2000	29.63	29.78	29.41	29.78
450	AMEX	XLV	Tue, Oct 3, 2000	29.63	29.81	29.44	29.55
449	AMEX	XLV	Mon, Oct 2, 2000	29.25	29.44	29.22	29.44
448	AMEX	XLV	Fri, Sep 29, 2000	29.03	29.06	28.88	29.06
447	AMEX	XLV	Thu, Sep 28, 2000	28.56	29.14	28.50	29.14
446	AMEX	XLV	Wed, Sep 27, 2000	28.63	28.69	28.31	28.31
445	AMEX	XLV	Tue, Sep 26, 2000	28.97	28.97	28.69	28.80
444	AMEX	XLV	Mon, Sep 25, 2000	28.66	28.94	28.66	28.80
443	AMEX	XLV	Fri, Sep 22, 2000	28.34	28.38	28.00	28.38
442	AMEX	XLV	Thu, Sep 21, 2000	28.41	28.63	28.14	28.63
441	AMEX	XLV	Wed, Sep 20, 2000	28.67	28.67	28.13	28.36
440	AMEX	XLV	Tue, Sep 19, 2000	28.97	29.03	28.77	28.92
439	AMEX	XLV	Mon, Sep 18, 2000	29.38	29.50	28.97	29.11
438	AMEX	XLV	Fri, Sep 15, 2000	29.52	29.52	29.16	29.16
437	AMEX	XLV	Thu, Sep 14, 2000	29.67	29.67	29.28	29.28
436	AMEX	XLV	Wed, Sep 13, 2000	29.31	29.59	29.14	29.59
435	AMEX	XLV	Tue, Sep 12, 2000	29.41	29.53	29.13	29.28
434	AMEX	XLV	Mon, Sep 11, 2000	29.16	29.50	29.06	29.30
433	AMEX	XLV	Fri, Sep 8, 2000	29.31	29.47	29.19	29.19
432	AMEX	XLV	Thu, Sep 7, 2000	29.59	29.59	29.13	29.17
431	AMEX	XLV	Wed, Sep 6, 2000	29.53	29.78	29.41	29.41
430	AMEX	XLV	Tue, Sep 5, 2000	30.00	30.00	29.27	29.53
429	AMEX	XLV	Fri, Sep 1, 2000	30.03	30.28	30.03	30.13
428	AMEX	XLV	Thu, Aug 31, 2000	30.25	30.44	30.13	30.16
427	AMEX	XLV	Wed, Aug 30, 2000	30.14	30.45	30.14	30.34
426	AMEX	XLV	Tue, Aug 29, 2000	30.14	30.34	30.05	30.14
425	AMEX	XLV	Mon, Aug 28, 2000	30.22	30.22	29.95	30.00
424	AMEX	XLV	Fri, Aug 25, 2000	30.00	30.30	30.00	30.30
423	AMEX	XLV	Thu, Aug 24, 2000	30.00	30.00	29.75	29.80
422	AMEX	XLV	Wed, Aug 23, 2000	29.78	30.05	29.72	29.88
421	AMEX	XLV	Tue, Aug 22, 2000	29.97	29.97	29.81	29.84
420	AMEX	XLV	Mon, Aug 21, 2000	30.13	30.31	30.13	30.22
419	AMEX	XLV	Fri, Aug 18, 2000	30.03	30.13	29.95	30.13
418	AMEX	XLV	Thu, Aug 17, 2000	29.91	30.22	29.91	30.13
417	AMEX	XLV	Wed, Aug 16, 2000	30.41	30.41	29.78	29.84
416	AMEX	XLV	Tue, Aug 15, 2000	30.28	30.66	30.06	30.28
415	AMEX	XLV	Mon, Aug 14, 2000	30.34	30.44	30.16	30.44
414	AMEX	XLV	Fri, Aug 11, 2000	29.88	30.34	29.88	30.09
413	AMEX	XLV	Thu, Aug 10, 2000	29.78	29.91	29.66	29.91
412	AMEX	XLV	Wed, Aug 9, 2000	29.97	30.06	29.84	29.84
411	AMEX	XLV	Tue, Aug 8, 2000	30.28	30.31	30.03	30.13
410	AMEX	XLV	Mon, Aug 7, 2000	30.28	30.34	30.03	30.03
409	AMEX	XLV	Fri, Aug 4, 2000	30.16	30.50	30.03	30.27
408	AMEX	XLV	Thu, Aug 3, 2000	29.44	29.66	29.28	29.66
407	AMEX	XLV	Wed, Aug 2, 2000	29.31	29.63	29.31	29.50
406	AMEX	XLV	Tue, Aug 1, 2000	29.03	29.59	29.03	29.38
405	AMEX	XLV	Mon, Jul 31, 2000	29.00	29.13	28.94	29.13
404	AMEX	XLV	Fri, Jul 28, 2000	29.22	29.22	28.63	28.84
403	AMEX	XLV	Thu, Jul 27, 2000	29.13	29.34	29.08	29.16
402	AMEX	XLV	Wed, Jul 26, 2000	29.25	29.28	28.97	28.97
401	AMEX	XLV	Tue, Jul 25, 2000	29.44	29.44	29.09	29.20
400	AMEX	XLV	Mon, Jul 24, 2000	29.50	29.50	29.16	29.19
399	AMEX	XLV	Fri, Jul 21, 2000	30.09	30.09	29.44	29.47
398	AMEX	XLV	Thu, Jul 20, 2000	29.91	30.28	29.91	30.22
397	AMEX	XLV	Wed, Jul 19, 2000	29.69	29.97	29.63	29.75
396	AMEX	XLV	Tue, Jul 18, 2000	29.78	29.91	29.55	29.56
395	AMEX	XLV	Mon, Jul 17, 2000	30.44	30.44	30.00	30.03
394	AMEX	XLV	Fri, Jul 14, 2000	30.16	30.41	29.97	30.41
393	AMEX	XLV	Thu, Jul 13, 2000	29.66	30.06	29.66	29.94
392	AMEX	XLV	Wed, Jul 12, 2000	29.73	30.00	29.56	29.84
391	AMEX	XLV	Tue, Jul 11, 2000	29.28	29.50	29.22	29.30
390	AMEX	XLV	Mon, Jul 10, 2000	29.84	29.84	29.41	29.63
389	AMEX	XLV	Fri, Jul 7, 2000	29.50	29.91	29.50	29.88
388	AMEX	XLV	Thu, Jul 6, 2000	29.72	29.84	29.41	29.63
387	AMEX	XLV	Wed, Jul 5, 2000	29.56	29.78	29.41	29.69
386	AMEX	XLV	Mon, Jul 3, 2000	29.25	29.50	29.25	29.50
385	AMEX	XLV	Fri, Jun 30, 2000	29.38	29.56	29.33	29.56
384	AMEX	XLV	Thu, Jun 29, 2000	29.00	29.47	28.91	29.47
383	AMEX	XLV	Wed, Jun 28, 2000	29.34	29.48	29.03	29.03
382	AMEX	XLV	Tue, Jun 27, 2000	29.16	29.38	29.06	29.16
381	AMEX	XLV	Mon, Jun 26, 2000	29.50	29.50	29.13	29.22
380	AMEX	XLV	Fri, Jun 23, 2000	30.06	30.06	29.31	29.50
379	AMEX	XLV	Thu, Jun 22, 2000	30.00	30.22	30.00	30.06
378	AMEX	XLV	Wed, Jun 21, 2000	30.03	30.25	30.00	30.13
377	AMEX	XLV	Tue, Jun 20, 2000	30.06	30.38	29.94	30.27
376	AMEX	XLV	Mon, Jun 19, 2000	30.31	30.41	30.16	30.31
375	AMEX	XLV	Fri, Jun 16, 2000	30.31	30.50	30.06	30.13
374	AMEX	XLV	Thu, Jun 15, 2000	30.00	30.47	30.00	30.47
373	AMEX	XLV	Wed, Jun 14, 2000	29.69	29.84	29.47	29.63
372	AMEX	XLV	Tue, Jun 13, 2000	29.28	29.41	29.13	29.13
371	AMEX	XLV	Mon, Jun 12, 2000	29.75	29.75	29.38	29.53
370	AMEX	XLV	Fri, Jun 9, 2000	29.59	29.97	29.59	29.81
369	AMEX	XLV	Thu, Jun 8, 2000	29.75	29.75	29.38	29.38
368	AMEX	XLV	Wed, Jun 7, 2000	29.59	29.81	29.41	29.61
367	AMEX	XLV	Tue, Jun 6, 2000	29.88	29.97	29.59	29.69
366	AMEX	XLV	Mon, Jun 5, 2000	30.16	30.20	29.88	29.94
365	AMEX	XLV	Fri, Jun 2, 2000	29.84	30.25	29.81	30.03
364	AMEX	XLV	Thu, Jun 1, 2000	29.56	29.66	29.25	29.31
363	AMEX	XLV	Wed, May 31, 2000	29.25	29.50	29.13	29.50
362	AMEX	XLV	Tue, May 30, 2000	28.28	29.25	28.28	29.19
361	AMEX	XLV	Fri, May 26, 2000	28.50	28.50	27.97	28.03
360	AMEX	XLV	Thu, May 25, 2000	28.50	28.69	28.25	28.25
359	AMEX	XLV	Wed, May 24, 2000	28.81	28.81	28.08	28.47
358	AMEX	XLV	Tue, May 23, 2000	28.56	28.66	28.28	28.28
357	AMEX	XLV	Mon, May 22, 2000	28.81	28.81	28.38	28.52
356	AMEX	XLV	Fri, May 19, 2000	29.16	29.16	28.81	28.84
355	AMEX	XLV	Thu, May 18, 2000	29.81	29.81	29.56	29.63
354	AMEX	XLV	Wed, May 17, 2000	29.66	29.91	29.59	29.66
353	AMEX	XLV	Tue, May 16, 2000	29.84	30.16	29.84	30.00
352	AMEX	XLV	Mon, May 15, 2000	29.00	29.63	29.00	29.61
351	AMEX	XLV	Fri, May 12, 2000	28.88	29.22	28.84	29.13
350	AMEX	XLV	Thu, May 11, 2000	28.66	28.75	28.56	28.63
349	AMEX	XLV	Wed, May 10, 2000	28.94	29.09	28.47	28.66
348	AMEX	XLV	Tue, May 9, 2000	28.94	28.94	28.66	28.70
347	AMEX	XLV	Mon, May 8, 2000	28.67	28.91	28.58	28.91
346	AMEX	XLV	Fri, May 5, 2000	28.78	29.03	28.78	28.84
345	AMEX	XLV	Thu, May 4, 2000	28.88	29.06	28.77	28.88
344	AMEX	XLV	Wed, May 3, 2000	29.31	29.41	28.69	28.97
343	AMEX	XLV	Tue, May 2, 2000	29.94	29.94	29.64	29.80
342	AMEX	XLV	Mon, May 1, 2000	30.41	30.56	30.28	30.41
341	AMEX	XLV	Fri, Apr 28, 2000	30.58	30.58	30.19	30.31
340	AMEX	XLV	Thu, Apr 27, 2000	29.63	30.19	29.63	30.03
339	AMEX	XLV	Wed, Apr 26, 2000	30.00	30.47	30.00	30.22
338	AMEX	XLV	Tue, Apr 25, 2000	29.31	29.91	29.31	29.91
337	AMEX	XLV	Mon, Apr 24, 2000	29.00	29.31	28.88	29.17
336	AMEX	XLV	Thu, Apr 20, 2000	29.47	29.59	29.25	29.59
335	AMEX	XLV	Wed, Apr 19, 2000	29.19	29.50	29.09	29.47
334	AMEX	XLV	Tue, Apr 18, 2000	27.89	28.72	27.89	28.72
333	AMEX	XLV	Mon, Apr 17, 2000	27.78	28.06	27.14	27.95
332	AMEX	XLV	Fri, Apr 14, 2000	28.47	28.59	27.72	27.72
331	AMEX	XLV	Thu, Apr 13, 2000	30.02	30.06	29.38	29.50
330	AMEX	XLV	Wed, Apr 12, 2000	30.88	30.94	30.27	30.27
329	AMEX	XLV	Tue, Apr 11, 2000	30.50	30.83	30.48	30.83
328	AMEX	XLV	Mon, Apr 10, 2000	30.81	30.86	30.56	30.56
327	AMEX	XLV	Fri, Apr 7, 2000	30.81	30.91	30.55	30.77
326	AMEX	XLV	Thu, Apr 6, 2000	30.28	30.84	30.28	30.69
325	AMEX	XLV	Wed, Apr 5, 2000	30.00	30.34	29.92	30.11
324	AMEX	XLV	Tue, Apr 4, 2000	30.83	31.13	29.44	30.31
323	AMEX	XLV	Mon, Apr 3, 2000	30.92	30.92	30.66	30.66
322	AMEX	XLV	Fri, Mar 31, 2000	30.34	30.67	30.06	30.67
321	AMEX	XLV	Thu, Mar 30, 2000	30.50	30.63	29.98	30.13
320	AMEX	XLV	Wed, Mar 29, 2000	30.78	30.83	30.41	30.56
319	AMEX	XLV	Tue, Mar 28, 2000	31.00	31.17	30.88	31.03
318	AMEX	XLV	Mon, Mar 27, 2000	31.05	31.36	31.00	31.00
317	AMEX	XLV	Fri, Mar 24, 2000	31.00	31.36	31.00	31.22
316	AMEX	XLV	Thu, Mar 23, 2000	30.63	31.16	30.63	30.95
315	AMEX	XLV	Wed, Mar 22, 2000	30.31	31.05	30.31	30.83
314	AMEX	XLV	Tue, Mar 21, 2000	30.00	30.13	29.72	30.06
313	AMEX	XLV	Mon, Mar 20, 2000	29.81	30.00	29.70	29.88
312	AMEX	XLV	Fri, Mar 17, 2000	29.16	29.59	29.06	29.31
311	AMEX	XLV	Thu, Mar 16, 2000	28.13	29.28	28.13	29.28
310	AMEX	XLV	Wed, Mar 15, 2000	27.84	28.06	27.56	27.84
309	AMEX	XLV	Tue, Mar 14, 2000	27.81	28.09	27.70	27.70
308	AMEX	XLV	Mon, Mar 13, 2000	27.22	27.84	27.22	27.63
307	AMEX	XLV	Fri, Mar 10, 2000	28.00	28.20	27.81	27.83
306	AMEX	XLV	Thu, Mar 9, 2000	27.47	28.16	27.38	28.06
305	AMEX	XLV	Wed, Mar 8, 2000	27.31	27.69	27.31	27.42
304	AMEX	XLV	Tue, Mar 7, 2000	28.09	28.25	27.50	27.56
303	AMEX	XLV	Mon, Mar 6, 2000	28.45	28.61	28.08	28.08
302	AMEX	XLV	Fri, Mar 3, 2000	28.47	28.70	28.34	28.64
301	AMEX	XLV	Thu, Mar 2, 2000	28.34	28.44	28.16	28.25
300	AMEX	XLV	Wed, Mar 1, 2000	28.27	28.53	28.03	28.38
299	AMEX	XLV	Tue, Feb 29, 2000	27.94	28.36	27.83	28.14
298	AMEX	XLV	Mon, Feb 28, 2000	27.47	27.83	27.28	27.83
297	AMEX	XLV	Fri, Feb 25, 2000	28.16	28.19	27.00	27.34
296	AMEX	XLV	Thu, Feb 24, 2000	28.47	28.59	27.75	28.22
295	AMEX	XLV	Wed, Feb 23, 2000	27.94	28.63	27.94	28.44
294	AMEX	XLV	Tue, Feb 22, 2000	28.45	28.45	27.84	28.00
293	AMEX	XLV	Fri, Feb 18, 2000	28.94	28.98	28.20	28.20
292	AMEX	XLV	Thu, Feb 17, 2000	29.16	29.30	28.88	29.00
291	AMEX	XLV	Wed, Feb 16, 2000	29.63	29.75	29.00	29.02
290	AMEX	XLV	Tue, Feb 15, 2000	30.03	30.03	29.63	29.86
289	AMEX	XLV	Mon, Feb 14, 2000	30.31	30.47	29.91	30.09
288	AMEX	XLV	Fri, Feb 11, 2000	30.64	30.88	30.58	30.66
287	AMEX	XLV	Thu, Feb 10, 2000	30.88	31.06	30.63	30.64
286	AMEX	XLV	Wed, Feb 9, 2000	31.44	31.44	30.77	30.91
285	AMEX	XLV	Tue, Feb 8, 2000	31.19	31.53	31.19	31.47
284	AMEX	XLV	Mon, Feb 7, 2000	31.63	31.63	30.98	31.13
283	AMEX	XLV	Fri, Feb 4, 2000	31.73	31.81	31.44	31.64
282	AMEX	XLV	Thu, Feb 3, 2000	31.20	31.61	31.02	31.53
281	AMEX	XLV	Wed, Feb 2, 2000	30.72	31.25	30.72	31.25
280	AMEX	XLV	Tue, Feb 1, 2000	30.22	30.53	30.16	30.50
279	AMEX	XLV	Mon, Jan 31, 2000	30.38	30.38	29.86	30.11
278	AMEX	XLV	Fri, Jan 28, 2000	30.94	31.03	30.25	30.25
277	AMEX	XLV	Thu, Jan 27, 2000	31.20	31.39	30.88	30.88
276	AMEX	XLV	Wed, Jan 26, 2000	31.19	31.30	31.00	31.06
275	AMEX	XLV	Tue, Jan 25, 2000	31.25	31.44	31.00	31.20
274	AMEX	XLV	Mon, Jan 24, 2000	32.03	32.19	30.98	30.98
273	AMEX	XLV	Fri, Jan 21, 2000	31.88	32.05	31.69	31.94
272	AMEX	XLV	Thu, Jan 20, 2000	32.41	32.50	31.88	32.00
271	AMEX	XLV	Wed, Jan 19, 2000	31.59	32.25	31.50	32.25
270	AMEX	XLV	Tue, Jan 18, 2000	31.88	31.88	31.47	31.50
269	AMEX	XLV	Fri, Jan 14, 2000	32.59	32.59	31.91	32.09
268	AMEX	XLV	Thu, Jan 13, 2000	31.72	32.44	31.59	32.38
267	AMEX	XLV	Wed, Jan 12, 2000	32.22	32.22	31.31	31.44
266	AMEX	XLV	Tue, Jan 11, 2000	32.53	32.53	31.95	31.97
265	AMEX	XLV	Mon, Jan 10, 2000	32.25	32.94	31.63	32.84
264	AMEX	XLV	Fri, Jan 7, 2000	29.47	29.80	29.36	29.80
263	AMEX	XLV	Thu, Jan 6, 2000	29.31	29.56	29.16	29.44
262	AMEX	XLV	Wed, Jan 5, 2000	29.78	29.78	29.22	29.34
261	AMEX	XLV	Tue, Jan 4, 2000	30.19	30.20	29.53	29.61
260	AMEX	XLV	Mon, Jan 3, 2000	31.00	31.00	30.06	30.30
259	AMEX	XLV	Fri, Dec 31, 1999	30.59	30.89	30.59	30.89
258	AMEX	XLV	Thu, Dec 30, 1999	30.41	30.75	30.41	30.59
257	AMEX	XLV	Wed, Dec 29, 1999	30.31	30.48	30.31	30.48
256	AMEX	XLV	Tue, Dec 28, 1999	30.41	30.67	30.41	30.50
255	AMEX	XLV	Mon, Dec 27, 1999	30.75	30.75	30.44	30.44
254	AMEX	XLV	Thu, Dec 23, 1999	30.00	30.53	30.00	30.44
253	AMEX	XLV	Wed, Dec 22, 1999	29.86	30.00	29.78	29.81
252	AMEX	XLV	Tue, Dec 21, 1999	29.81	30.06	29.72	29.78
251	AMEX	XLV	Mon, Dec 20, 1999	30.16	30.41	29.97	29.97
250	AMEX	XLV	Fri, Dec 17, 1999	29.97	30.25	29.81	30.25
249	AMEX	XLV	Thu, Dec 16, 1999	29.63	29.73	29.38	29.73
248	AMEX	XLV	Wed, Dec 15, 1999	29.56	29.91	29.45	29.50
247	AMEX	XLV	Tue, Dec 14, 1999	29.53	29.83	29.53	29.75
246	AMEX	XLV	Mon, Dec 13, 1999	29.69	29.95	29.69	29.69
245	AMEX	XLV	Fri, Dec 10, 1999	30.25	30.25	29.77	29.89
244	AMEX	XLV	Thu, Dec 9, 1999	29.83	30.13	29.83	30.08
243	AMEX	XLV	Wed, Dec 8, 1999	29.41	29.73	29.41	29.63
242	AMEX	XLV	Tue, Dec 7, 1999	29.44	29.56	29.34	29.34
241	AMEX	XLV	Mon, Dec 6, 1999	29.36	29.44	29.25	29.42
240	AMEX	XLV	Fri, Dec 3, 1999	28.94	29.66	28.94	29.25
239	AMEX	XLV	Thu, Dec 2, 1999	28.50	28.69	28.50	28.69
238	AMEX	XLV	Wed, Dec 1, 1999	28.47	28.59	28.38	28.44
237	AMEX	XLV	Tue, Nov 30, 1999	28.56	28.81	28.41	28.50
236	AMEX	XLV	Mon, Nov 29, 1999	28.52	28.72	28.52	28.52
235	AMEX	XLV	Fri, Nov 26, 1999	28.81	28.81	28.69	28.69
234	AMEX	XLV	Wed, Nov 24, 1999	28.44	28.92	28.44	28.92
233	AMEX	XLV	Tue, Nov 23, 1999	28.91	28.91	28.47	28.52
232	AMEX	XLV	Mon, Nov 22, 1999	29.00	29.09	28.88	29.00
231	AMEX	XLV	Fri, Nov 19, 1999	29.47	29.47	29.27	29.31
230	AMEX	XLV	Thu, Nov 18, 1999	29.28	29.66	29.28	29.45
229	AMEX	XLV	Wed, Nov 17, 1999	29.50	29.50	29.25	29.27
228	AMEX	XLV	Tue, Nov 16, 1999	29.25	29.61	29.25	29.56
227	AMEX	XLV	Mon, Nov 15, 1999	29.00	29.34	29.00	29.19
226	AMEX	XLV	Fri, Nov 12, 1999	28.89	29.13	28.53	29.06
225	AMEX	XLV	Thu, Nov 11, 1999	28.42	28.59	28.34	28.50
224	AMEX	XLV	Wed, Nov 10, 1999	27.67	28.19	27.67	28.17
223	AMEX	XLV	Tue, Nov 9, 1999	28.31	28.33	27.94	28.00
222	AMEX	XLV	Mon, Nov 8, 1999	28.00	28.25	28.00	28.19
221	AMEX	XLV	Fri, Nov 5, 1999	28.66	28.66	28.14	28.14
220	AMEX	XLV	Thu, Nov 4, 1999	28.13	28.38	28.13	28.27
219	AMEX	XLV	Wed, Nov 3, 1999	28.03	28.03	27.73	27.95
218	AMEX	XLV	Tue, Nov 2, 1999	28.28	28.33	27.80	27.83
217	AMEX	XLV	Mon, Nov 1, 1999	28.30	28.30	28.13	28.19
216	AMEX	XLV	Fri, Oct 29, 1999	28.19	28.50	28.11	28.17
215	AMEX	XLV	Thu, Oct 28, 1999	26.95	27.66	26.95	27.64
214	AMEX	XLV	Wed, Oct 27, 1999	26.55	26.58	26.22	26.50
213	AMEX	XLV	Tue, Oct 26, 1999	26.75	26.81	26.50	26.50
212	AMEX	XLV	Mon, Oct 25, 1999	26.63	26.69	26.44	26.69
211	AMEX	XLV	Fri, Oct 22, 1999	26.50	26.72	26.50	26.69
210	AMEX	XLV	Thu, Oct 21, 1999	26.17	26.36	26.09	26.36
209	AMEX	XLV	Wed, Oct 20, 1999	26.16	26.38	25.95	26.31
208	AMEX	XLV	Tue, Oct 19, 1999	26.05	26.16	25.69	25.69
207	AMEX	XLV	Mon, Oct 18, 1999	25.55	25.75	25.33	25.67
206	AMEX	XLV	Fri, Oct 15, 1999	25.81	26.00	25.63	25.80
205	AMEX	XLV	Thu, Oct 14, 1999	26.17	26.41	26.09	26.25
204	AMEX	XLV	Wed, Oct 13, 1999	26.89	26.94	26.34	26.34
203	AMEX	XLV	Tue, Oct 12, 1999	27.19	27.25	26.94	26.94
202	AMEX	XLV	Mon, Oct 11, 1999	27.31	27.56	27.31	27.41
201	AMEX	XLV	Fri, Oct 8, 1999	27.08	27.48	27.08	27.48
200	AMEX	XLV	Thu, Oct 7, 1999	27.39	27.52	27.16	27.19
199	AMEX	XLV	Wed, Oct 6, 1999	26.81	27.44	26.81	27.44
198	AMEX	XLV	Tue, Oct 5, 1999	27.00	27.09	26.77	26.77
197	AMEX	XLV	Mon, Oct 4, 1999	26.75	27.13	26.75	27.13
196	AMEX	XLV	Fri, Oct 1, 1999	26.77	26.86	26.36	26.72
195	AMEX	XLV	Thu, Sep 30, 1999	26.63	26.91	26.47	26.81
194	AMEX	XLV	Wed, Sep 29, 1999	26.66	26.84	26.58	26.58
193	AMEX	XLV	Tue, Sep 28, 1999	26.63	26.73	26.22	26.50
192	AMEX	XLV	Mon, Sep 27, 1999	26.88	26.88	26.70	26.75
191	AMEX	XLV	Fri, Sep 24, 1999	27.02	27.02	26.53	26.55
190	AMEX	XLV	Thu, Sep 23, 1999	27.33	27.48	26.97	26.97
189	AMEX	XLV	Wed, Sep 22, 1999	27.36	27.44	27.09	27.27
188	AMEX	XLV	Tue, Sep 21, 1999	27.59	28.42	27.27	27.33
187	AMEX	XLV	Mon, Sep 20, 1999	28.31	28.31	27.31	27.83
186	AMEX	XLV	Fri, Sep 17, 1999	27.52	28.17	27.52	28.17
185	AMEX	XLV	Thu, Sep 16, 1999	27.22	27.39	27.06	27.39
184	AMEX	XLV	Wed, Sep 15, 1999	27.81	27.84	27.31	27.38
183	AMEX	XLV	Tue, Sep 14, 1999	27.73	27.86	27.64	27.64
182	AMEX	XLV	Mon, Sep 13, 1999	27.94	27.98	27.77	27.92
181	AMEX	XLV	Fri, Sep 10, 1999	27.95	28.06	27.80	27.97
180	AMEX	XLV	Thu, Sep 9, 1999	27.97	28.05	26.75	27.81
179	AMEX	XLV	Wed, Sep 8, 1999	28.00	28.25	28.00	28.00
178	AMEX	XLV	Tue, Sep 7, 1999	28.05	28.22	28.05	28.13
177	AMEX	XLV	Fri, Sep 3, 1999	27.58	27.89	27.56	27.80
176	AMEX	XLV	Thu, Sep 2, 1999	26.94	27.11	26.91	26.94
175	AMEX	XLV	Wed, Sep 1, 1999	27.06	27.34	27.03	27.22
174	AMEX	XLV	Tue, Aug 31, 1999	27.19	27.33	26.88	27.19
173	AMEX	XLV	Mon, Aug 30, 1999	27.92	27.92	27.28	27.28
172	AMEX	XLV	Fri, Aug 27, 1999	28.19	28.19	27.83	27.95
171	AMEX	XLV	Thu, Aug 26, 1999	28.19	28.34	28.03	28.16
170	AMEX	XLV	Wed, Aug 25, 1999	27.66	28.38	27.64	28.38
169	AMEX	XLV	Tue, Aug 24, 1999	28.13	28.13	27.63	27.81
168	AMEX	XLV	Mon, Aug 23, 1999	28.22	28.25	28.08	28.20
167	AMEX	XLV	Fri, Aug 20, 1999	28.06	28.13	27.94	27.94
166	AMEX	XLV	Thu, Aug 19, 1999	27.75	28.00	27.70	28.00
165	AMEX	XLV	Wed, Aug 18, 1999	28.06	28.27	27.92	28.13
164	AMEX	XLV	Tue, Aug 17, 1999	27.88	28.03	27.73	27.94
163	AMEX	XLV	Mon, Aug 16, 1999	27.63	27.84	27.56	27.59
162	AMEX	XLV	Fri, Aug 13, 1999	27.50	27.69	27.47	27.59
161	AMEX	XLV	Thu, Aug 12, 1999	27.19	27.31	27.03	27.13
160	AMEX	XLV	Wed, Aug 11, 1999	26.80	27.13	26.80	27.13
159	AMEX	XLV	Tue, Aug 10, 1999	27.16	27.16	26.69	26.86
158	AMEX	XLV	Mon, Aug 9, 1999	27.38	27.50	27.31	27.41
157	AMEX	XLV	Fri, Aug 6, 1999	27.41	27.53	27.25	27.38
156	AMEX	XLV	Thu, Aug 5, 1999	27.75	27.75	27.19	27.67
155	AMEX	XLV	Wed, Aug 4, 1999	28.09	28.16	27.75	27.75
154	AMEX	XLV	Tue, Aug 3, 1999	28.31	28.31	27.92	28.16
153	AMEX	XLV	Mon, Aug 2, 1999	28.50	28.66	28.25	28.28
152	AMEX	XLV	Fri, Jul 30, 1999	28.69	28.84	28.47	28.47
151	AMEX	XLV	Thu, Jul 29, 1999	28.84	28.88	28.56	28.66
150	AMEX	XLV	Wed, Jul 28, 1999	29.28	29.34	29.09	29.16
149	AMEX	XLV	Tue, Jul 27, 1999	29.28	29.47	29.03	29.38
148	AMEX	XLV	Mon, Jul 26, 1999	28.56	28.97	28.56	28.84
147	AMEX	XLV	Fri, Jul 23, 1999	29.00	29.19	28.75	28.81
146	AMEX	XLV	Thu, Jul 22, 1999	29.38	29.50	29.03	29.06
145	AMEX	XLV	Wed, Jul 21, 1999	29.44	29.66	29.38	29.53
144	AMEX	XLV	Tue, Jul 20, 1999	29.63	29.78	29.53	29.59
143	AMEX	XLV	Mon, Jul 19, 1999	30.03	30.03	29.69	29.72
142	AMEX	XLV	Fri, Jul 16, 1999	29.84	29.94	29.66	29.84
141	AMEX	XLV	Thu, Jul 15, 1999	29.91	29.91	29.66	29.83
140	AMEX	XLV	Wed, Jul 14, 1999	29.75	29.75	29.44	29.69
139	AMEX	XLV	Tue, Jul 13, 1999	29.63	29.75	29.56	29.63
138	AMEX	XLV	Mon, Jul 12, 1999	29.69	29.78	29.50	29.69
137	AMEX	XLV	Fri, Jul 9, 1999	29.41	29.63	29.41	29.63
136	AMEX	XLV	Thu, Jul 8, 1999	29.38	29.58	29.31	29.50
135	AMEX	XLV	Wed, Jul 7, 1999	29.38	29.56	29.34	29.56
134	AMEX	XLV	Tue, Jul 6, 1999	29.13	29.41	29.13	29.38
133	AMEX	XLV	Fri, Jul 2, 1999	29.53	29.53	29.22	29.44
132	AMEX	XLV	Thu, Jul 1, 1999	29.22	29.50	29.13	29.44
131	AMEX	XLV	Wed, Jun 30, 1999	29.03	29.47	28.75	29.34
130	AMEX	XLV	Tue, Jun 29, 1999	28.75	29.03	28.66	28.97
129	AMEX	XLV	Mon, Jun 28, 1999	28.44	28.69	28.41	28.69
128	AMEX	XLV	Fri, Jun 25, 1999	28.63	28.63	28.38	28.38
127	AMEX	XLV	Thu, Jun 24, 1999	28.56	28.66	28.20	28.34
126	AMEX	XLV	Wed, Jun 23, 1999	28.70	28.88	28.47	28.88
125	AMEX	XLV	Tue, Jun 22, 1999	29.09	29.09	28.81	28.81
124	AMEX	XLV	Mon, Jun 21, 1999	29.09	29.09	28.84	28.86
123	AMEX	XLV	Fri, Jun 18, 1999	29.00	29.16	28.94	29.00
122	AMEX	XLV	Thu, Jun 17, 1999	29.06	29.27	28.97	29.14
121	AMEX	XLV	Wed, Jun 16, 1999	28.94	29.00	28.91	29.00
120	AMEX	XLV	Tue, Jun 15, 1999	28.31	28.69	28.31	28.44
119	AMEX	XLV	Mon, Jun 14, 1999	28.25	28.25	28.06	28.13
118	AMEX	XLV	Fri, Jun 11, 1999	28.44	28.47	27.97	27.97
117	AMEX	XLV	Thu, Jun 10, 1999	28.22	28.30	27.94	28.30
116	AMEX	XLV	Wed, Jun 9, 1999	28.53	28.75	28.48	28.53
115	AMEX	XLV	Tue, Jun 8, 1999	28.63	28.77	28.52	28.52
114	AMEX	XLV	Mon, Jun 7, 1999	28.75	28.75	28.53	28.75
113	AMEX	XLV	Fri, Jun 4, 1999	28.88	29.03	28.81	29.00
112	AMEX	XLV	Thu, Jun 3, 1999	28.28	28.44	28.28	28.31
111	AMEX	XLV	Wed, Jun 2, 1999	28.34	28.34	27.78	28.09
110	AMEX	XLV	Tue, Jun 1, 1999	27.97	28.19	27.84	28.19
109	AMEX	XLV	Fri, May 28, 1999	28.00	28.13	27.95	28.11
108	AMEX	XLV	Thu, May 27, 1999	28.11	28.11	27.73	27.91
107	AMEX	XLV	Wed, May 26, 1999	28.38	28.38	27.97	28.22
106	AMEX	XLV	Tue, May 25, 1999	28.50	28.75	28.19	28.19
105	AMEX	XLV	Mon, May 24, 1999	29.22	29.25	28.47	28.47
104	AMEX	XLV	Fri, May 21, 1999	29.38	29.38	29.06	29.16
103	AMEX	XLV	Thu, May 20, 1999	29.25	29.63	29.25	29.48
102	AMEX	XLV	Wed, May 19, 1999	28.97	29.19	28.91	29.09
101	AMEX	XLV	Tue, May 18, 1999	28.94	29.22	28.75	28.75
100	AMEX	XLV	Mon, May 17, 1999	28.91	29.06	28.69	29.06
99	AMEX	XLV	Fri, May 14, 1999	29.13	29.31	29.13	29.25
98	AMEX	XLV	Thu, May 13, 1999	30.09	30.09	29.75	29.78
97	AMEX	XLV	Wed, May 12, 1999	29.47	30.06	29.41	29.97
96	AMEX	XLV	Tue, May 11, 1999	29.56	29.75	29.50	29.69
95	AMEX	XLV	Mon, May 10, 1999	29.31	29.56	29.16	29.22
94	AMEX	XLV	Fri, May 7, 1999	29.63	29.63	29.19	29.28
93	AMEX	XLV	Thu, May 6, 1999	29.38	29.59	29.31	29.38
92	AMEX	XLV	Wed, May 5, 1999	29.09	29.31	28.81	29.25
91	AMEX	XLV	Tue, May 4, 1999	29.69	29.69	29.00	29.00
90	AMEX	XLV	Mon, May 3, 1999	29.34	29.59	29.25	29.56
89	AMEX	XLV	Fri, Apr 30, 1999	29.44	29.59	29.00	29.00
88	AMEX	XLV	Thu, Apr 29, 1999	29.63	29.81	29.03	29.22
87	AMEX	XLV	Wed, Apr 28, 1999	30.25	30.25	29.56	29.56
86	AMEX	XLV	Tue, Apr 27, 1999	30.58	30.59	30.09	30.38
85	AMEX	XLV	Mon, Apr 26, 1999	30.53	30.53	30.19	30.34
84	AMEX	XLV	Fri, Apr 23, 1999	29.91	30.39	29.91	30.39
83	AMEX	XLV	Thu, Apr 22, 1999	29.25	29.84	29.25	29.72
82	AMEX	XLV	Wed, Apr 21, 1999	28.41	29.13	28.41	29.13
81	AMEX	XLV	Tue, Apr 20, 1999	28.13	28.47	27.91	28.47
80	AMEX	XLV	Mon, Apr 19, 1999	28.94	29.09	27.88	27.94
79	AMEX	XLV	Fri, Apr 16, 1999	29.00	29.00	28.53	28.72
78	AMEX	XLV	Thu, Apr 15, 1999	29.81	29.81	28.78	29.00
77	AMEX	XLV	Wed, Apr 14, 1999	30.25	30.31	29.75	29.75
76	AMEX	XLV	Tue, Apr 13, 1999	30.44	30.47	30.03	30.03
75	AMEX	XLV	Mon, Apr 12, 1999	29.28	30.34	29.28	30.34
74	AMEX	XLV	Fri, Apr 9, 1999	29.50	29.59	29.28	29.59
73	AMEX	XLV	Thu, Apr 8, 1999	29.13	29.50	29.09	29.50
72	AMEX	XLV	Wed, Apr 7, 1999	28.84	29.34	28.84	29.20
71	AMEX	XLV	Tue, Apr 6, 1999	28.75	28.88	28.56	28.66
70	AMEX	XLV	Mon, Apr 5, 1999	28.44	28.75	28.44	28.63
69	AMEX	XLV	Thu, Apr 1, 1999	28.00	28.08	27.66	28.00
68	AMEX	XLV	Wed, Mar 31, 1999	28.25	28.25	28.00	28.00
67	AMEX	XLV	Tue, Mar 30, 1999	28.22	28.36	28.09	28.16
66	AMEX	XLV	Mon, Mar 29, 1999	27.94	28.33	27.94	28.25
65	AMEX	XLV	Fri, Mar 26, 1999	27.92	28.03	27.84	27.91
64	AMEX	XLV	Thu, Mar 25, 1999	27.91	28.13	27.75	28.13
63	AMEX	XLV	Wed, Mar 24, 1999	27.47	27.66	27.34	27.66
62	AMEX	XLV	Tue, Mar 23, 1999	28.25	28.25	27.44	27.53
61	AMEX	XLV	Mon, Mar 22, 1999	28.31	28.59	28.28	28.31
60	AMEX	XLV	Fri, Mar 19, 1999	28.53	28.66	28.28	28.39
59	AMEX	XLV	Thu, Mar 18, 1999	27.97	28.52	27.97	28.52
58	AMEX	XLV	Wed, Mar 17, 1999	28.19	28.36	28.02	28.13
57	AMEX	XLV	Tue, Mar 16, 1999	28.44	28.44	28.23	28.28
56	AMEX	XLV	Mon, Mar 15, 1999	28.44	28.55	28.22	28.34
55	AMEX	XLV	Fri, Mar 12, 1999	28.53	28.66	28.25	28.25
54	AMEX	XLV	Thu, Mar 11, 1999	28.22	28.56	28.22	28.41
53	AMEX	XLV	Wed, Mar 10, 1999	27.94	28.22	27.78	28.22
52	AMEX	XLV	Tue, Mar 9, 1999	27.84	28.25	27.81	27.97
51	AMEX	XLV	Mon, Mar 8, 1999	28.09	28.19	27.94	28.19
50	AMEX	XLV	Fri, Mar 5, 1999	27.94	28.22	27.84	28.16
49	AMEX	XLV	Thu, Mar 4, 1999	27.44	27.53	27.23	27.53
48	AMEX	XLV	Wed, Mar 3, 1999	27.31	27.31	27.00	27.05
47	AMEX	XLV	Tue, Mar 2, 1999	27.41	27.64	27.05	27.22
46	AMEX	XLV	Mon, Mar 1, 1999	27.22	27.25	26.91	27.23
45	AMEX	XLV	Fri, Feb 26, 1999	27.31	27.36	26.89	27.28
44	AMEX	XLV	Thu, Feb 25, 1999	27.34	27.34	26.88	27.20
43	AMEX	XLV	Wed, Feb 24, 1999	27.88	27.98	27.47	27.47
42	AMEX	XLV	Tue, Feb 23, 1999	27.91	27.91	27.50	27.80
41	AMEX	XLV	Mon, Feb 22, 1999	27.38	27.86	27.31	27.84
40	AMEX	XLV	Fri, Feb 19, 1999	27.19	27.38	27.19	27.27
39	AMEX	XLV	Thu, Feb 18, 1999	26.94	27.20	26.77	27.19
38	AMEX	XLV	Wed, Feb 17, 1999	27.06	27.25	26.81	26.84
37	AMEX	XLV	Tue, Feb 16, 1999	27.00	27.31	27.00	27.13
36	AMEX	XLV	Fri, Feb 12, 1999	27.13	27.13	26.72	26.88
35	AMEX	XLV	Thu, Feb 11, 1999	26.47	27.28	26.38	27.28
34	AMEX	XLV	Wed, Feb 10, 1999	26.31	26.56	26.19	26.56
33	AMEX	XLV	Tue, Feb 9, 1999	27.06	27.09	26.50	26.50
32	AMEX	XLV	Mon, Feb 8, 1999	27.13	27.13	26.88	26.98
31	AMEX	XLV	Fri, Feb 5, 1999	27.31	27.31	26.81	27.00
30	AMEX	XLV	Thu, Feb 4, 1999	27.34	27.44	27.13	27.31
29	AMEX	XLV	Wed, Feb 3, 1999	26.94	27.52	26.94	27.52
28	AMEX	XLV	Tue, Feb 2, 1999	26.97	27.05	26.63	27.00
27	AMEX	XLV	Mon, Feb 1, 1999	27.38	27.47	27.16	27.41
26	AMEX	XLV	Fri, Jan 29, 1999	27.28	27.28	26.91	27.25
25	AMEX	XLV	Thu, Jan 28, 1999	27.00	27.34	27.00	27.25
24	AMEX	XLV	Wed, Jan 27, 1999	27.09	27.09	26.75	26.75
23	AMEX	XLV	Tue, Jan 26, 1999	26.94	27.03	26.67	27.02
22	AMEX	XLV	Mon, Jan 25, 1999	26.69	26.91	26.69	26.89
21	AMEX	XLV	Fri, Jan 22, 1999	26.59	26.88	26.41	26.67
20	AMEX	XLV	Thu, Jan 21, 1999	27.69	27.69	26.72	26.78
19	AMEX	XLV	Wed, Jan 20, 1999	27.75	28.13	27.59	27.75
18	AMEX	XLV	Tue, Jan 19, 1999	27.28	27.66	27.13	27.59
17	AMEX	XLV	Fri, Jan 15, 1999	26.56	26.91	26.56	26.83
16	AMEX	XLV	Thu, Jan 14, 1999	26.78	26.86	26.38	26.47
15	AMEX	XLV	Wed, Jan 13, 1999	25.78	26.88	25.78	26.69
14	AMEX	XLV	Tue, Jan 12, 1999	27.13	27.25	26.91	26.94
13	AMEX	XLV	Mon, Jan 11, 1999	26.97	27.25	26.81	27.05
12	AMEX	XLV	Fri, Jan 8, 1999	26.72	26.98	26.72	26.98
11	AMEX	XLV	Thu, Jan 7, 1999	26.53	26.69	26.34	26.66
10	AMEX	XLV	Wed, Jan 6, 1999	26.53	26.78	26.47	26.78
9	AMEX	XLV	Tue, Jan 5, 1999	26.00	26.34	26.00	26.34
8	AMEX	XLV	Mon, Jan 4, 1999	26.25	26.38	25.78	25.94
7	AMEX	XLV	Thu, Dec 31, 1998	25.81	26.00	25.75	26.00
6	AMEX	XLV	Wed, Dec 30, 1998	26.00	26.03	25.72	25.72
5	AMEX	XLV	Tue, Dec 29, 1998	25.38	25.94	25.38	25.94
4	AMEX	XLV	Mon, Dec 28, 1998	25.67	25.75	25.38	25.38
3	AMEX	XLV	Thu, Dec 24, 1998	25.63	25.75	25.52	25.75
2	AMEX	XLV	Wed, Dec 23, 1998	25.19	25.59	25.19	25.59
1	AMEX	XLV	Tue, Dec 22, 1998	24.81	25.06	24.81	25.03
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Select Sector Fund - Health Care AMEX:XLV 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