SPDR S&P Metals & Mining ETF AMEX:XME Historical Prices

Below are the 4456 trading days of historical prices for XME.

#	Exchange	Symbol	Date	Open	High	Low	Close
4456	AMEX	XME	Thu, Mar 7, 2024	58.16	58.81	57.97	58.80
4455	AMEX	XME	Wed, Mar 6, 2024	57.51	57.90	57.29	57.50
4454	AMEX	XME	Tue, Mar 5, 2024	57.42	57.65	56.45	56.71
4453	AMEX	XME	Mon, Mar 4, 2024	57.68	58.28	57.49	57.51
4452	AMEX	XME	Fri, Mar 1, 2024	56.82	57.86	56.67	57.37
4451	AMEX	XME	Thu, Feb 29, 2024	56.15	56.68	56.15	56.49
4450	AMEX	XME	Wed, Feb 28, 2024	56.48	56.53	55.47	55.56
4449	AMEX	XME	Tue, Feb 27, 2024	56.77	57.16	56.68	57.03
4448	AMEX	XME	Mon, Feb 26, 2024	55.91	56.46	55.53	56.42
4447	AMEX	XME	Fri, Feb 23, 2024	56.00	56.39	55.48	56.12
4446	AMEX	XME	Thu, Feb 22, 2024	56.01	56.18	55.42	56.06
4445	AMEX	XME	Wed, Feb 21, 2024	55.50	56.03	55.35	55.99
4444	AMEX	XME	Tue, Feb 20, 2024	56.15	56.15	55.34	55.52
4443	AMEX	XME	Fri, Feb 16, 2024	56.91	57.46	56.64	56.66
4442	AMEX	XME	Thu, Feb 15, 2024	55.77	57.20	55.77	57.10
4441	AMEX	XME	Wed, Feb 14, 2024	55.03	55.82	54.75	55.64
4440	AMEX	XME	Tue, Feb 13, 2024	55.47	55.61	54.24	54.61
4439	AMEX	XME	Mon, Feb 12, 2024	56.25	57.30	56.23	56.81
4438	AMEX	XME	Fri, Feb 9, 2024	56.35	56.37	55.76	56.19
4437	AMEX	XME	Thu, Feb 8, 2024	55.61	56.46	55.34	56.23
4436	AMEX	XME	Wed, Feb 7, 2024	55.90	56.22	55.46	56.08
4435	AMEX	XME	Tue, Feb 6, 2024	55.76	56.09	55.47	55.79
4434	AMEX	XME	Mon, Feb 5, 2024	56.51	56.51	55.28	55.71
4433	AMEX	XME	Fri, Feb 2, 2024	57.23	57.68	56.73	57.33
4432	AMEX	XME	Thu, Feb 1, 2024	57.60	58.13	57.08	57.79
4431	AMEX	XME	Wed, Jan 31, 2024	58.12	58.84	57.15	57.18
4430	AMEX	XME	Tue, Jan 30, 2024	57.41	58.14	57.12	58.11
4429	AMEX	XME	Mon, Jan 29, 2024	57.02	57.82	56.28	57.80
4428	AMEX	XME	Fri, Jan 26, 2024	56.85	57.34	56.56	57.06
4427	AMEX	XME	Thu, Jan 25, 2024	57.80	57.80	56.20	56.69
4426	AMEX	XME	Wed, Jan 24, 2024	58.34	58.48	57.11	57.15
4425	AMEX	XME	Tue, Jan 23, 2024	57.50	57.98	57.06	57.43
4424	AMEX	XME	Mon, Jan 22, 2024	56.22	56.92	56.03	56.83
4423	AMEX	XME	Fri, Jan 19, 2024	56.56	56.56	55.55	56.41
4422	AMEX	XME	Thu, Jan 18, 2024	56.20	56.35	55.52	56.22
4421	AMEX	XME	Wed, Jan 17, 2024	55.14	55.70	54.90	55.60
4420	AMEX	XME	Tue, Jan 16, 2024	57.14	57.26	55.88	56.03
4419	AMEX	XME	Fri, Jan 12, 2024	57.64	58.51	57.29	57.53
4418	AMEX	XME	Thu, Jan 11, 2024	57.20	57.23	56.32	56.95
4417	AMEX	XME	Wed, Jan 10, 2024	57.64	57.66	56.84	57.15
4416	AMEX	XME	Tue, Jan 9, 2024	58.21	58.21	57.61	57.66
4415	AMEX	XME	Mon, Jan 8, 2024	57.99	58.51	57.06	58.51
4414	AMEX	XME	Fri, Jan 5, 2024	58.06	58.75	57.81	58.17
4413	AMEX	XME	Thu, Jan 4, 2024	58.24	58.90	57.92	58.29
4412	AMEX	XME	Wed, Jan 3, 2024	58.44	58.98	57.76	58.17
4411	AMEX	XME	Tue, Jan 2, 2024	59.45	60.29	59.01	59.32
4410	AMEX	XME	Fri, Dec 29, 2023	60.65	60.68	59.73	59.83
4409	AMEX	XME	Thu, Dec 28, 2023	61.20	61.39	60.63	60.74
4408	AMEX	XME	Wed, Dec 27, 2023	61.32	61.80	61.21	61.40
4407	AMEX	XME	Tue, Dec 26, 2023	61.05	61.46	60.75	61.27
4406	AMEX	XME	Fri, Dec 22, 2023	60.62	61.19	60.45	60.77
4405	AMEX	XME	Thu, Dec 21, 2023	59.50	60.14	59.39	60.12
4404	AMEX	XME	Wed, Dec 20, 2023	59.70	60.52	58.78	58.78
4403	AMEX	XME	Tue, Dec 19, 2023	58.69	59.97	58.33	59.88
4402	AMEX	XME	Mon, Dec 18, 2023	58.96	59.32	58.08	58.08
4401	AMEX	XME	Fri, Dec 15, 2023	57.17	57.95	56.75	57.17
4400	AMEX	XME	Thu, Dec 14, 2023	56.25	57.28	56.01	57.02
4399	AMEX	XME	Wed, Dec 13, 2023	52.95	54.96	52.77	54.95
4398	AMEX	XME	Tue, Dec 12, 2023	54.07	54.07	52.76	53.00
4397	AMEX	XME	Mon, Dec 11, 2023	53.49	54.18	52.93	54.09
4396	AMEX	XME	Fri, Dec 8, 2023	53.89	54.75	53.68	54.01
4395	AMEX	XME	Thu, Dec 7, 2023	53.90	54.04	53.40	53.91
4394	AMEX	XME	Wed, Dec 6, 2023	54.67	55.35	53.67	53.69
4393	AMEX	XME	Tue, Dec 5, 2023	55.43	55.43	54.31	54.33
4392	AMEX	XME	Mon, Dec 4, 2023	55.69	56.09	55.37	55.71
4391	AMEX	XME	Fri, Dec 1, 2023	54.92	56.44	54.50	56.25
4390	AMEX	XME	Thu, Nov 30, 2023	54.11	54.86	53.85	54.75
4389	AMEX	XME	Wed, Nov 29, 2023	54.00	54.30	53.66	53.91
4388	AMEX	XME	Tue, Nov 28, 2023	53.95	54.29	53.48	53.83
4387	AMEX	XME	Mon, Nov 27, 2023	53.46	53.91	53.13	53.77
4386	AMEX	XME	Fri, Nov 24, 2023	53.03	53.81	52.95	53.34
4385	AMEX	XME	Wed, Nov 22, 2023	52.81	53.12	52.31	53.04
4384	AMEX	XME	Tue, Nov 21, 2023	52.76	53.46	52.75	52.79
4383	AMEX	XME	Mon, Nov 20, 2023	52.57	53.03	52.31	52.66
4382	AMEX	XME	Fri, Nov 17, 2023	52.09	52.76	52.07	52.56
4381	AMEX	XME	Thu, Nov 16, 2023	51.84	52.40	51.42	51.64
4380	AMEX	XME	Wed, Nov 15, 2023	51.76	52.68	51.71	51.90
4379	AMEX	XME	Tue, Nov 14, 2023	50.39	51.92	50.39	51.80
4378	AMEX	XME	Mon, Nov 13, 2023	49.26	49.71	49.08	49.30
4377	AMEX	XME	Fri, Nov 10, 2023	49.18	49.45	48.77	49.34
4376	AMEX	XME	Thu, Nov 9, 2023	49.77	50.04	48.99	49.06
4375	AMEX	XME	Wed, Nov 8, 2023	49.71	50.13	49.14	49.44
4374	AMEX	XME	Tue, Nov 7, 2023	50.09	50.10	49.30	49.77
4373	AMEX	XME	Mon, Nov 6, 2023	51.36	51.48	50.61	50.75
4372	AMEX	XME	Fri, Nov 3, 2023	51.29	52.06	51.09	51.20
4371	AMEX	XME	Thu, Nov 2, 2023	50.25	50.89	50.18	50.68
4370	AMEX	XME	Wed, Nov 1, 2023	49.49	49.75	48.98	49.66
4369	AMEX	XME	Tue, Oct 31, 2023	49.71	49.97	49.11	49.46
4368	AMEX	XME	Mon, Oct 30, 2023	49.90	50.19	49.22	49.78
4367	AMEX	XME	Fri, Oct 27, 2023	49.29	49.57	48.63	49.38
4366	AMEX	XME	Thu, Oct 26, 2023	48.65	49.67	48.65	48.99
4365	AMEX	XME	Wed, Oct 25, 2023	49.15	49.51	48.78	48.94
4364	AMEX	XME	Tue, Oct 24, 2023	49.00	49.82	48.93	49.27
4363	AMEX	XME	Mon, Oct 23, 2023	48.50	49.24	48.01	48.56
4362	AMEX	XME	Fri, Oct 20, 2023	49.51	49.75	48.84	48.89
4361	AMEX	XME	Thu, Oct 19, 2023	50.52	50.62	49.48	49.66
4360	AMEX	XME	Wed, Oct 18, 2023	51.81	51.89	50.49	50.64
4359	AMEX	XME	Tue, Oct 17, 2023	50.45	52.27	50.45	51.99
4358	AMEX	XME	Mon, Oct 16, 2023	50.86	51.35	50.55	50.92
4357	AMEX	XME	Fri, Oct 13, 2023	50.85	51.31	50.30	50.44
4356	AMEX	XME	Thu, Oct 12, 2023	51.61	51.67	49.83	50.44
4355	AMEX	XME	Wed, Oct 11, 2023	52.18	52.45	51.53	52.11
4354	AMEX	XME	Tue, Oct 10, 2023	51.69	52.36	51.69	52.03
4353	AMEX	XME	Mon, Oct 9, 2023	50.67	51.68	50.60	51.37
4352	AMEX	XME	Fri, Oct 6, 2023	49.90	51.25	49.73	50.81
4351	AMEX	XME	Thu, Oct 5, 2023	49.76	50.33	49.56	49.89
4350	AMEX	XME	Wed, Oct 4, 2023	50.36	50.44	49.33	49.96
4349	AMEX	XME	Tue, Oct 3, 2023	50.55	51.29	50.10	50.40
4348	AMEX	XME	Mon, Oct 2, 2023	51.91	52.04	50.69	51.08
4347	AMEX	XME	Fri, Sep 29, 2023	53.17	53.29	52.24	52.50
4346	AMEX	XME	Thu, Sep 28, 2023	51.88	52.78	51.80	52.56
4345	AMEX	XME	Wed, Sep 27, 2023	51.44	52.13	51.23	51.63
4344	AMEX	XME	Tue, Sep 26, 2023	51.69	52.03	50.98	51.04
4343	AMEX	XME	Mon, Sep 25, 2023	51.34	52.17	51.19	52.03
4342	AMEX	XME	Fri, Sep 22, 2023	51.60	52.04	51.45	51.55
4341	AMEX	XME	Thu, Sep 21, 2023	51.34	51.50	50.92	51.06
4340	AMEX	XME	Wed, Sep 20, 2023	52.60	53.11	52.10	52.12
4339	AMEX	XME	Tue, Sep 19, 2023	52.89	53.31	52.19	52.39
4338	AMEX	XME	Mon, Sep 18, 2023	53.22	53.27	52.70	52.75
4337	AMEX	XME	Fri, Sep 15, 2023	53.86	54.02	53.11	53.16
4336	AMEX	XME	Thu, Sep 14, 2023	52.97	54.07	52.91	53.90
4335	AMEX	XME	Wed, Sep 13, 2023	51.93	52.24	51.71	52.12
4334	AMEX	XME	Tue, Sep 12, 2023	51.51	52.16	51.28	51.73
4333	AMEX	XME	Mon, Sep 11, 2023	52.07	52.38	51.43	51.54
4332	AMEX	XME	Fri, Sep 8, 2023	51.69	51.82	51.21	51.42
4331	AMEX	XME	Thu, Sep 7, 2023	51.57	51.77	51.14	51.69
4330	AMEX	XME	Wed, Sep 6, 2023	52.41	52.86	51.59	52.09
4329	AMEX	XME	Tue, Sep 5, 2023	52.96	52.96	52.23	52.47
4328	AMEX	XME	Fri, Sep 1, 2023	52.90	53.43	52.79	53.17
4327	AMEX	XME	Thu, Aug 31, 2023	52.07	52.35	51.92	52.06
4326	AMEX	XME	Wed, Aug 30, 2023	52.27	52.36	51.93	51.98
4325	AMEX	XME	Tue, Aug 29, 2023	50.91	52.14	50.66	52.13
4324	AMEX	XME	Mon, Aug 28, 2023	50.52	51.28	50.52	50.93
4323	AMEX	XME	Fri, Aug 25, 2023	50.56	50.74	49.60	50.38
4322	AMEX	XME	Thu, Aug 24, 2023	50.87	50.99	50.30	50.39
4321	AMEX	XME	Wed, Aug 23, 2023	51.05	51.56	50.86	51.18
4320	AMEX	XME	Tue, Aug 22, 2023	51.27	51.43	50.82	51.13
4319	AMEX	XME	Mon, Aug 21, 2023	51.20	51.40	50.45	50.89
4318	AMEX	XME	Fri, Aug 18, 2023	50.94	51.34	50.46	51.19
4317	AMEX	XME	Thu, Aug 17, 2023	51.62	51.95	51.09	51.10
4316	AMEX	XME	Wed, Aug 16, 2023	50.78	51.59	50.63	50.98
4315	AMEX	XME	Tue, Aug 15, 2023	51.59	51.61	50.78	50.83
4314	AMEX	XME	Mon, Aug 14, 2023	51.37	52.13	50.55	52.06
4313	AMEX	XME	Fri, Aug 11, 2023	50.49	51.08	50.35	50.94
4312	AMEX	XME	Thu, Aug 10, 2023	51.95	52.04	50.49	50.79
4311	AMEX	XME	Wed, Aug 9, 2023	51.90	52.04	51.47	51.71
4310	AMEX	XME	Tue, Aug 8, 2023	50.99	51.74	50.53	51.73
4309	AMEX	XME	Mon, Aug 7, 2023	51.80	51.99	51.19	51.75
4308	AMEX	XME	Fri, Aug 4, 2023	51.67	52.40	51.43	51.67
4307	AMEX	XME	Thu, Aug 3, 2023	51.55	52.05	51.13	51.63
4306	AMEX	XME	Wed, Aug 2, 2023	52.65	52.68	51.59	51.75
4305	AMEX	XME	Tue, Aug 1, 2023	53.25	53.55	52.96	53.29
4304	AMEX	XME	Mon, Jul 31, 2023	53.13	54.05	52.99	53.89
4303	AMEX	XME	Fri, Jul 28, 2023	52.58	52.69	51.94	52.67
4302	AMEX	XME	Thu, Jul 27, 2023	52.94	53.05	52.07	52.22
4301	AMEX	XME	Wed, Jul 26, 2023	52.98	53.38	52.72	53.21
4300	AMEX	XME	Tue, Jul 25, 2023	52.60	53.75	52.48	53.28
4299	AMEX	XME	Mon, Jul 24, 2023	51.73	52.60	51.51	52.25
4298	AMEX	XME	Fri, Jul 21, 2023	52.18	52.20	51.45	51.64
4297	AMEX	XME	Thu, Jul 20, 2023	52.69	52.77	51.80	52.04
4296	AMEX	XME	Wed, Jul 19, 2023	52.58	52.63	52.04	52.42
4295	AMEX	XME	Tue, Jul 18, 2023	51.85	52.81	51.80	52.58
4294	AMEX	XME	Mon, Jul 17, 2023	51.29	52.09	51.06	51.76
4293	AMEX	XME	Fri, Jul 14, 2023	52.40	52.42	51.38	51.56
4292	AMEX	XME	Thu, Jul 13, 2023	52.50	52.82	52.18	52.58
4291	AMEX	XME	Wed, Jul 12, 2023	52.37	52.87	52.05	52.09
4290	AMEX	XME	Tue, Jul 11, 2023	51.27	51.54	50.95	51.46
4289	AMEX	XME	Mon, Jul 10, 2023	50.27	51.22	50.10	51.12
4288	AMEX	XME	Fri, Jul 7, 2023	49.84	51.16	49.72	50.53
4287	AMEX	XME	Thu, Jul 6, 2023	50.01	50.26	48.87	49.55
4286	AMEX	XME	Wed, Jul 5, 2023	51.14	51.14	50.42	50.43
4285	AMEX	XME	Mon, Jul 3, 2023	50.96	51.66	50.91	51.34
4284	AMEX	XME	Fri, Jun 30, 2023	50.97	51.05	50.36	50.82
4283	AMEX	XME	Thu, Jun 29, 2023	49.51	50.62	49.39	50.61
4282	AMEX	XME	Wed, Jun 28, 2023	49.32	49.70	48.95	49.53
4281	AMEX	XME	Tue, Jun 27, 2023	49.19	49.79	48.84	49.69
4280	AMEX	XME	Mon, Jun 26, 2023	48.80	49.58	48.80	49.04
4279	AMEX	XME	Fri, Jun 23, 2023	48.77	49.18	48.58	48.69
4278	AMEX	XME	Thu, Jun 22, 2023	49.46	49.47	48.82	49.40
4277	AMEX	XME	Wed, Jun 21, 2023	48.94	49.94	48.86	49.71
4276	AMEX	XME	Tue, Jun 20, 2023	49.00	49.46	48.66	49.29
4275	AMEX	XME	Fri, Jun 16, 2023	50.23	50.23	49.29	49.55
4274	AMEX	XME	Thu, Jun 15, 2023	48.91	50.12	48.91	50.00
4273	AMEX	XME	Wed, Jun 14, 2023	50.31	50.58	48.76	49.21
4272	AMEX	XME	Tue, Jun 13, 2023	49.08	49.86	48.83	49.69
4271	AMEX	XME	Mon, Jun 12, 2023	48.05	48.65	47.67	48.36
4270	AMEX	XME	Fri, Jun 9, 2023	48.72	48.76	48.14	48.33
4269	AMEX	XME	Thu, Jun 8, 2023	49.07	49.44	48.41	48.78
4268	AMEX	XME	Wed, Jun 7, 2023	48.51	49.42	48.44	48.86
4267	AMEX	XME	Tue, Jun 6, 2023	46.91	48.30	46.77	48.24
4266	AMEX	XME	Mon, Jun 5, 2023	47.36	47.56	46.54	47.52
4265	AMEX	XME	Fri, Jun 2, 2023	46.87	47.64	46.77	47.52
4264	AMEX	XME	Thu, Jun 1, 2023	44.78	45.81	44.67	45.58
4263	AMEX	XME	Wed, May 31, 2023	44.57	44.70	44.17	44.52
4262	AMEX	XME	Tue, May 30, 2023	45.67	45.67	44.57	44.80
4261	AMEX	XME	Fri, May 26, 2023	45.93	46.17	45.34	45.62
4260	AMEX	XME	Thu, May 25, 2023	45.69	45.84	45.16	45.54
4259	AMEX	XME	Wed, May 24, 2023	46.76	46.76	45.59	45.91
4258	AMEX	XME	Tue, May 23, 2023	47.07	47.43	46.42	47.07
4257	AMEX	XME	Mon, May 22, 2023	47.12	47.65	46.90	47.37
4256	AMEX	XME	Fri, May 19, 2023	47.64	47.70	46.76	46.98
4255	AMEX	XME	Thu, May 18, 2023	47.03	47.30	46.33	47.26
4254	AMEX	XME	Wed, May 17, 2023	46.99	47.54	46.58	47.34
4253	AMEX	XME	Tue, May 16, 2023	47.56	47.70	46.49	46.50
4252	AMEX	XME	Mon, May 15, 2023	47.43	47.98	47.36	47.84
4251	AMEX	XME	Fri, May 12, 2023	47.48	47.76	46.97	47.22
4250	AMEX	XME	Thu, May 11, 2023	47.83	47.99	47.23	47.35
4249	AMEX	XME	Wed, May 10, 2023	49.48	49.52	47.95	48.72
4248	AMEX	XME	Tue, May 9, 2023	48.54	49.41	48.22	48.88
4247	AMEX	XME	Mon, May 8, 2023	49.29	49.67	48.53	48.77
4246	AMEX	XME	Fri, May 5, 2023	47.75	48.73	47.71	48.47
4245	AMEX	XME	Thu, May 4, 2023	47.85	48.13	47.13	47.24
4244	AMEX	XME	Wed, May 3, 2023	48.78	49.33	48.11	48.20
4243	AMEX	XME	Tue, May 2, 2023	48.53	48.78	47.82	48.70
4242	AMEX	XME	Mon, May 1, 2023	49.72	49.92	48.67	48.81
4241	AMEX	XME	Fri, Apr 28, 2023	49.33	49.42	48.88	49.40
4240	AMEX	XME	Thu, Apr 27, 2023	48.66	49.64	48.45	49.49
4239	AMEX	XME	Wed, Apr 26, 2023	49.36	49.51	48.39	48.59
4238	AMEX	XME	Tue, Apr 25, 2023	49.92	49.92	48.95	49.15
4237	AMEX	XME	Mon, Apr 24, 2023	50.10	50.76	49.98	50.66
4236	AMEX	XME	Fri, Apr 21, 2023	51.08	51.10	49.80	50.19
4235	AMEX	XME	Thu, Apr 20, 2023	51.78	52.51	51.30	51.52
4234	AMEX	XME	Wed, Apr 19, 2023	52.38	52.63	51.90	52.32
4233	AMEX	XME	Tue, Apr 18, 2023	52.84	53.27	52.60	53.04
4232	AMEX	XME	Mon, Apr 17, 2023	52.79	52.82	52.26	52.72
4231	AMEX	XME	Fri, Apr 14, 2023	53.09	53.31	51.90	52.41
4230	AMEX	XME	Thu, Apr 13, 2023	52.80	53.46	52.62	53.26
4229	AMEX	XME	Wed, Apr 12, 2023	53.00	53.01	51.95	52.13
4228	AMEX	XME	Tue, Apr 11, 2023	52.37	53.03	52.29	52.53
4227	AMEX	XME	Mon, Apr 10, 2023	51.18	52.12	51.18	51.77
4226	AMEX	XME	Thu, Apr 6, 2023	51.38	51.54	50.55	51.36
4225	AMEX	XME	Wed, Apr 5, 2023	51.87	52.00	51.03	51.53
4224	AMEX	XME	Tue, Apr 4, 2023	53.36	53.36	51.41	52.13
4223	AMEX	XME	Mon, Apr 3, 2023	53.39	53.65	52.53	53.48
4222	AMEX	XME	Fri, Mar 31, 2023	52.76	53.20	52.67	53.16
4221	AMEX	XME	Thu, Mar 30, 2023	52.60	52.74	52.05	52.42
4220	AMEX	XME	Wed, Mar 29, 2023	52.12	52.27	51.62	52.05
4219	AMEX	XME	Tue, Mar 28, 2023	51.14	51.82	51.11	51.55
4218	AMEX	XME	Mon, Mar 27, 2023	50.58	51.28	50.18	50.98
4217	AMEX	XME	Fri, Mar 24, 2023	49.37	50.47	48.75	50.27
4216	AMEX	XME	Thu, Mar 23, 2023	50.27	51.22	49.34	49.89
4215	AMEX	XME	Wed, Mar 22, 2023	50.84	51.39	49.71	49.72
4214	AMEX	XME	Tue, Mar 21, 2023	50.88	51.23	50.46	50.82
4213	AMEX	XME	Mon, Mar 20, 2023	49.96	50.64	49.73	50.08
4212	AMEX	XME	Fri, Mar 17, 2023	50.05	50.05	48.83	49.32
4211	AMEX	XME	Thu, Mar 16, 2023	48.70	50.08	48.33	49.88
4210	AMEX	XME	Wed, Mar 15, 2023	51.02	51.02	48.54	49.37
4209	AMEX	XME	Tue, Mar 14, 2023	53.05	53.50	51.81	52.49
4208	AMEX	XME	Mon, Mar 13, 2023	51.84	53.20	51.19	52.08
4207	AMEX	XME	Fri, Mar 10, 2023	54.40	54.41	51.99	52.50
4206	AMEX	XME	Thu, Mar 9, 2023	55.90	56.27	54.18	54.32
4205	AMEX	XME	Wed, Mar 8, 2023	55.74	56.30	55.22	55.76
4204	AMEX	XME	Tue, Mar 7, 2023	56.95	56.99	55.48	55.62
4203	AMEX	XME	Mon, Mar 6, 2023	58.68	58.68	57.01	57.25
4202	AMEX	XME	Fri, Mar 3, 2023	57.96	59.24	57.64	59.08
4201	AMEX	XME	Thu, Mar 2, 2023	56.52	57.74	56.09	57.61
4200	AMEX	XME	Wed, Mar 1, 2023	56.97	57.68	56.62	57.36
4199	AMEX	XME	Tue, Feb 28, 2023	55.45	56.68	54.97	56.21
4198	AMEX	XME	Mon, Feb 27, 2023	54.20	55.52	54.12	55.14
4197	AMEX	XME	Fri, Feb 24, 2023	53.47	53.84	52.79	53.79
4196	AMEX	XME	Thu, Feb 23, 2023	55.09	55.23	53.39	54.30
4195	AMEX	XME	Wed, Feb 22, 2023	54.75	55.27	54.41	54.82
4194	AMEX	XME	Tue, Feb 21, 2023	56.15	56.52	54.55	54.71
4193	AMEX	XME	Fri, Feb 17, 2023	56.73	56.80	55.90	56.18
4192	AMEX	XME	Thu, Feb 16, 2023	56.34	58.10	56.34	57.21
4191	AMEX	XME	Wed, Feb 15, 2023	55.81	56.68	55.29	56.66
4190	AMEX	XME	Tue, Feb 14, 2023	55.31	56.90	54.68	56.74
4189	AMEX	XME	Mon, Feb 13, 2023	55.10	55.62	54.38	55.40
4188	AMEX	XME	Fri, Feb 10, 2023	55.00	55.28	54.38	55.26
4187	AMEX	XME	Thu, Feb 9, 2023	56.50	56.80	55.05	55.18
4186	AMEX	XME	Wed, Feb 8, 2023	56.89	56.94	55.72	55.73
4185	AMEX	XME	Tue, Feb 7, 2023	57.00	57.41	55.96	57.25
4184	AMEX	XME	Mon, Feb 6, 2023	57.55	57.99	56.47	56.90
4183	AMEX	XME	Fri, Feb 3, 2023	57.98	59.20	57.75	57.93
4182	AMEX	XME	Thu, Feb 2, 2023	58.43	58.62	57.38	58.48
4181	AMEX	XME	Wed, Feb 1, 2023	56.94	58.64	56.16	58.17
4180	AMEX	XME	Tue, Jan 31, 2023	56.56	57.23	56.06	57.12
4179	AMEX	XME	Mon, Jan 30, 2023	56.40	57.21	56.27	56.47
4178	AMEX	XME	Fri, Jan 27, 2023	56.99	57.74	56.73	57.10
4177	AMEX	XME	Thu, Jan 26, 2023	57.25	57.66	55.90	57.33
4176	AMEX	XME	Wed, Jan 25, 2023	55.51	57.12	55.23	56.90
4175	AMEX	XME	Tue, Jan 24, 2023	55.70	56.42	55.12	56.20
4174	AMEX	XME	Mon, Jan 23, 2023	56.00	56.22	55.59	56.09
4173	AMEX	XME	Fri, Jan 20, 2023	54.76	55.96	54.14	55.94
4172	AMEX	XME	Thu, Jan 19, 2023	54.04	55.00	53.97	54.60
4171	AMEX	XME	Wed, Jan 18, 2023	56.46	57.14	54.69	54.69
4170	AMEX	XME	Tue, Jan 17, 2023	56.14	56.42	55.38	55.65
4169	AMEX	XME	Fri, Jan 13, 2023	55.09	56.38	54.87	56.22
4168	AMEX	XME	Thu, Jan 12, 2023	54.97	55.50	54.28	55.48
4167	AMEX	XME	Wed, Jan 11, 2023	54.37	54.53	53.80	54.39
4166	AMEX	XME	Tue, Jan 10, 2023	52.92	54.16	52.37	54.10
4165	AMEX	XME	Mon, Jan 9, 2023	53.74	54.05	52.78	52.79
4164	AMEX	XME	Fri, Jan 6, 2023	51.46	53.25	51.20	52.87
4163	AMEX	XME	Thu, Jan 5, 2023	50.09	50.97	49.52	50.60
4162	AMEX	XME	Wed, Jan 4, 2023	49.25	50.59	49.01	50.33
4161	AMEX	XME	Tue, Jan 3, 2023	50.13	50.58	48.73	49.12
4160	AMEX	XME	Fri, Dec 30, 2022	49.79	50.10	49.31	49.81
4159	AMEX	XME	Thu, Dec 29, 2022	49.43	50.15	49.42	50.07
4158	AMEX	XME	Wed, Dec 28, 2022	51.07	51.07	48.89	49.15
4157	AMEX	XME	Tue, Dec 27, 2022	51.33	51.90	50.92	51.20
4156	AMEX	XME	Fri, Dec 23, 2022	50.63	50.81	50.09	50.79
4155	AMEX	XME	Thu, Dec 22, 2022	51.19	51.20	49.13	50.41
4154	AMEX	XME	Wed, Dec 21, 2022	50.76	51.43	50.34	51.31
4153	AMEX	XME	Tue, Dec 20, 2022	49.23	50.69	49.09	50.03
4152	AMEX	XME	Mon, Dec 19, 2022	50.09	50.09	48.48	48.75
4151	AMEX	XME	Fri, Dec 16, 2022	49.24	50.07	49.04	49.62
4150	AMEX	XME	Thu, Dec 15, 2022	50.90	50.91	49.76	49.83
4149	AMEX	XME	Wed, Dec 14, 2022	52.10	52.43	51.21	51.88
4148	AMEX	XME	Tue, Dec 13, 2022	53.92	53.92	51.94	52.33
4147	AMEX	XME	Mon, Dec 12, 2022	51.17	51.98	50.73	51.91
4146	AMEX	XME	Fri, Dec 9, 2022	52.60	53.02	51.27	51.29
4145	AMEX	XME	Thu, Dec 8, 2022	53.42	53.84	52.43	52.61
4144	AMEX	XME	Wed, Dec 7, 2022	52.45	53.26	52.27	52.45
4143	AMEX	XME	Tue, Dec 6, 2022	52.93	53.41	52.12	52.60
4142	AMEX	XME	Mon, Dec 5, 2022	54.75	55.01	52.35	52.47
4141	AMEX	XME	Fri, Dec 2, 2022	52.73	54.91	52.62	54.79
4140	AMEX	XME	Thu, Dec 1, 2022	54.22	54.66	53.25	53.51
4139	AMEX	XME	Wed, Nov 30, 2022	52.63	53.96	51.87	53.93
4138	AMEX	XME	Tue, Nov 29, 2022	51.58	52.59	51.56	51.98
4137	AMEX	XME	Mon, Nov 28, 2022	51.75	51.98	50.69	50.80
4136	AMEX	XME	Fri, Nov 25, 2022	52.74	52.84	52.24	52.46
4135	AMEX	XME	Wed, Nov 23, 2022	52.39	52.81	52.05	52.73
4134	AMEX	XME	Tue, Nov 22, 2022	51.55	52.69	51.44	52.55
4133	AMEX	XME	Mon, Nov 21, 2022	49.93	50.99	49.37	50.91
4132	AMEX	XME	Fri, Nov 18, 2022	50.73	51.12	49.85	50.43
4131	AMEX	XME	Thu, Nov 17, 2022	49.97	50.59	49.50	50.55
4130	AMEX	XME	Wed, Nov 16, 2022	51.65	51.80	50.95	51.22
4129	AMEX	XME	Tue, Nov 15, 2022	52.74	52.74	51.44	52.29
4128	AMEX	XME	Mon, Nov 14, 2022	50.94	52.55	50.85	51.85
4127	AMEX	XME	Fri, Nov 11, 2022	51.70	52.95	51.09	51.39
4126	AMEX	XME	Thu, Nov 10, 2022	50.25	50.83	49.50	50.73
4125	AMEX	XME	Wed, Nov 9, 2022	50.30	50.43	47.88	48.09
4124	AMEX	XME	Tue, Nov 8, 2022	50.22	51.40	49.44	50.85
4123	AMEX	XME	Mon, Nov 7, 2022	49.90	50.20	49.04	49.91
4122	AMEX	XME	Fri, Nov 4, 2022	48.27	50.16	48.01	49.45
4121	AMEX	XME	Thu, Nov 3, 2022	45.70	47.07	45.60	46.11
4120	AMEX	XME	Wed, Nov 2, 2022	48.91	49.00	46.22	46.24
4119	AMEX	XME	Tue, Nov 1, 2022	49.70	50.04	48.68	49.24
4118	AMEX	XME	Mon, Oct 31, 2022	48.19	48.88	47.90	48.50
4117	AMEX	XME	Fri, Oct 28, 2022	48.76	48.96	47.37	48.49
4116	AMEX	XME	Thu, Oct 27, 2022	49.28	49.77	48.59	49.10
4115	AMEX	XME	Wed, Oct 26, 2022	49.21	50.37	48.81	49.23
4114	AMEX	XME	Tue, Oct 25, 2022	47.19	48.77	47.04	48.69
4113	AMEX	XME	Mon, Oct 24, 2022	47.88	47.93	46.93	47.83
4112	AMEX	XME	Fri, Oct 21, 2022	45.98	48.39	45.69	48.16
4111	AMEX	XME	Thu, Oct 20, 2022	45.22	47.04	45.00	45.59
4110	AMEX	XME	Wed, Oct 19, 2022	45.92	46.42	45.08	45.35
4109	AMEX	XME	Tue, Oct 18, 2022	46.82	47.38	45.80	46.46
4108	AMEX	XME	Mon, Oct 17, 2022	45.29	46.33	45.29	45.88
4107	AMEX	XME	Fri, Oct 14, 2022	46.33	46.43	44.04	44.17
4106	AMEX	XME	Thu, Oct 13, 2022	44.16	46.41	43.52	46.31
4105	AMEX	XME	Wed, Oct 12, 2022	45.33	45.88	44.47	45.55
4104	AMEX	XME	Tue, Oct 11, 2022	45.55	46.54	44.94	45.55
4103	AMEX	XME	Mon, Oct 10, 2022	45.80	46.67	45.55	45.98
4102	AMEX	XME	Fri, Oct 7, 2022	46.42	46.56	45.38	45.59
4101	AMEX	XME	Thu, Oct 6, 2022	46.58	47.75	46.45	46.92
4100	AMEX	XME	Wed, Oct 5, 2022	46.56	47.41	45.83	47.13
4099	AMEX	XME	Tue, Oct 4, 2022	46.82	47.31	46.51	47.29
4098	AMEX	XME	Mon, Oct 3, 2022	43.59	45.78	43.54	45.56
4097	AMEX	XME	Fri, Sep 30, 2022	42.81	43.74	42.30	42.49
4096	AMEX	XME	Thu, Sep 29, 2022	43.86	43.93	42.31	43.24
4095	AMEX	XME	Wed, Sep 28, 2022	42.33	44.28	42.04	44.05
4094	AMEX	XME	Tue, Sep 27, 2022	41.82	42.61	41.47	42.10
4093	AMEX	XME	Mon, Sep 26, 2022	41.01	42.42	40.76	40.94
4092	AMEX	XME	Fri, Sep 23, 2022	42.60	42.65	40.99	41.59
4091	AMEX	XME	Thu, Sep 22, 2022	45.23	45.57	43.83	43.92
4090	AMEX	XME	Wed, Sep 21, 2022	46.03	46.41	44.66	44.68
4089	AMEX	XME	Tue, Sep 20, 2022	46.14	46.14	45.18	45.64
4088	AMEX	XME	Mon, Sep 19, 2022	44.25	47.08	44.15	46.89
4087	AMEX	XME	Fri, Sep 16, 2022	45.49	45.93	44.84	45.16
4086	AMEX	XME	Thu, Sep 15, 2022	47.07	47.58	45.74	45.92
4085	AMEX	XME	Wed, Sep 14, 2022	48.21	48.33	46.59	47.22
4084	AMEX	XME	Tue, Sep 13, 2022	49.13	50.05	48.53	48.71
4083	AMEX	XME	Mon, Sep 12, 2022	51.31	51.42	50.35	50.55
4082	AMEX	XME	Fri, Sep 9, 2022	49.70	50.69	49.57	50.58
4081	AMEX	XME	Thu, Sep 8, 2022	48.34	48.95	47.86	48.73
4080	AMEX	XME	Wed, Sep 7, 2022	47.50	48.58	46.88	48.43
4079	AMEX	XME	Tue, Sep 6, 2022	48.57	49.14	47.72	48.00
4078	AMEX	XME	Fri, Sep 2, 2022	48.55	48.69	47.42	47.66
4077	AMEX	XME	Thu, Sep 1, 2022	48.00	48.02	46.77	47.27
4076	AMEX	XME	Wed, Aug 31, 2022	49.27	49.76	48.65	49.13
4075	AMEX	XME	Tue, Aug 30, 2022	51.56	51.56	48.94	49.53
4074	AMEX	XME	Mon, Aug 29, 2022	51.30	52.58	50.96	51.75
4073	AMEX	XME	Fri, Aug 26, 2022	53.78	53.86	51.97	52.05
4072	AMEX	XME	Thu, Aug 25, 2022	52.69	53.47	52.24	53.45
4071	AMEX	XME	Wed, Aug 24, 2022	50.94	52.10	50.45	52.09
4070	AMEX	XME	Tue, Aug 23, 2022	50.24	51.82	50.20	51.00
4069	AMEX	XME	Mon, Aug 22, 2022	49.49	50.40	49.13	49.78
4068	AMEX	XME	Fri, Aug 19, 2022	51.12	51.12	50.02	50.27
4067	AMEX	XME	Thu, Aug 18, 2022	51.11	52.10	51.03	51.94
4066	AMEX	XME	Wed, Aug 17, 2022	51.31	51.41	50.57	50.72
4065	AMEX	XME	Tue, Aug 16, 2022	52.15	52.53	51.97	52.11
4064	AMEX	XME	Mon, Aug 15, 2022	51.12	51.73	50.41	51.66
4063	AMEX	XME	Fri, Aug 12, 2022	51.43	52.78	51.30	52.49
4062	AMEX	XME	Thu, Aug 11, 2022	51.64	52.70	51.40	51.45
4061	AMEX	XME	Wed, Aug 10, 2022	49.95	51.17	49.79	51.03
4060	AMEX	XME	Tue, Aug 9, 2022	49.05	49.44	48.58	49.28
4059	AMEX	XME	Mon, Aug 8, 2022	49.04	49.72	48.71	48.89
4058	AMEX	XME	Fri, Aug 5, 2022	46.94	48.86	46.63	48.47
4057	AMEX	XME	Thu, Aug 4, 2022	47.14	48.15	46.40	47.39
4056	AMEX	XME	Wed, Aug 3, 2022	47.41	47.48	46.50	46.92
4055	AMEX	XME	Tue, Aug 2, 2022	47.32	47.83	46.40	47.09
4054	AMEX	XME	Mon, Aug 1, 2022	47.85	47.93	47.00	47.73
4053	AMEX	XME	Fri, Jul 29, 2022	47.50	48.36	46.78	48.24
4052	AMEX	XME	Thu, Jul 28, 2022	47.15	47.77	45.87	47.04
4051	AMEX	XME	Wed, Jul 27, 2022	45.41	46.90	44.74	46.69
4050	AMEX	XME	Tue, Jul 26, 2022	45.21	45.76	44.59	45.16
4049	AMEX	XME	Mon, Jul 25, 2022	44.39	45.30	43.82	45.23
4048	AMEX	XME	Fri, Jul 22, 2022	45.29	45.81	43.41	43.74
4047	AMEX	XME	Thu, Jul 21, 2022	44.82	45.08	43.63	44.96
4046	AMEX	XME	Wed, Jul 20, 2022	44.77	45.16	44.09	44.91
4045	AMEX	XME	Tue, Jul 19, 2022	43.82	44.85	43.51	44.80
4044	AMEX	XME	Mon, Jul 18, 2022	44.00	44.83	43.45	43.63
4043	AMEX	XME	Fri, Jul 15, 2022	42.89	42.98	41.61	42.91
4042	AMEX	XME	Thu, Jul 14, 2022	41.96	42.15	41.09	42.09
4041	AMEX	XME	Wed, Jul 13, 2022	41.98	43.76	41.90	43.37
4040	AMEX	XME	Tue, Jul 12, 2022	41.91	43.36	41.62	42.45
4039	AMEX	XME	Mon, Jul 11, 2022	42.33	42.94	42.02	42.25
4038	AMEX	XME	Fri, Jul 8, 2022	43.42	43.58	42.25	42.96
4037	AMEX	XME	Thu, Jul 7, 2022	42.44	43.84	42.44	43.33
4036	AMEX	XME	Wed, Jul 6, 2022	41.37	41.63	39.83	41.18
4035	AMEX	XME	Tue, Jul 5, 2022	42.27	42.32	40.71	41.47
4034	AMEX	XME	Fri, Jul 1, 2022	42.97	43.76	42.15	43.61
4033	AMEX	XME	Thu, Jun 30, 2022	43.76	44.32	42.65	43.40
4032	AMEX	XME	Wed, Jun 29, 2022	46.42	46.53	44.10	44.75
4031	AMEX	XME	Tue, Jun 28, 2022	47.44	47.75	45.82	46.04
4030	AMEX	XME	Mon, Jun 27, 2022	46.76	47.15	46.06	46.82
4029	AMEX	XME	Fri, Jun 24, 2022	44.32	46.22	44.00	46.09
4028	AMEX	XME	Thu, Jun 23, 2022	45.43	45.49	42.76	43.76
4027	AMEX	XME	Wed, Jun 22, 2022	45.67	46.25	45.11	45.45
4026	AMEX	XME	Tue, Jun 21, 2022	47.40	48.38	47.15	47.26
4025	AMEX	XME	Fri, Jun 17, 2022	46.83	47.29	45.54	46.33
4024	AMEX	XME	Thu, Jun 16, 2022	47.28	48.05	46.15	46.55
4023	AMEX	XME	Wed, Jun 15, 2022	48.43	49.38	47.46	48.65
4022	AMEX	XME	Tue, Jun 14, 2022	48.62	48.76	47.18	47.65
4021	AMEX	XME	Mon, Jun 13, 2022	49.77	49.96	47.71	48.28
4020	AMEX	XME	Fri, Jun 10, 2022	51.11	52.41	50.65	51.93
4019	AMEX	XME	Thu, Jun 9, 2022	54.40	54.51	52.26	52.29
4018	AMEX	XME	Wed, Jun 8, 2022	56.58	56.67	54.51	54.92
4017	AMEX	XME	Tue, Jun 7, 2022	55.03	57.16	54.88	57.09
4016	AMEX	XME	Mon, Jun 6, 2022	55.07	55.38	54.09	55.17
4015	AMEX	XME	Fri, Jun 3, 2022	54.80	55.04	53.45	54.35
4014	AMEX	XME	Thu, Jun 2, 2022	54.23	55.88	54.16	55.54
4013	AMEX	XME	Wed, Jun 1, 2022	53.82	54.44	52.40	53.53
4012	AMEX	XME	Tue, May 31, 2022	55.50	56.01	53.41	53.63
4011	AMEX	XME	Fri, May 27, 2022	55.10	55.60	54.53	55.59
4010	AMEX	XME	Thu, May 26, 2022	53.00	55.00	52.90	54.62
4009	AMEX	XME	Wed, May 25, 2022	51.56	52.99	51.04	52.84
4008	AMEX	XME	Tue, May 24, 2022	51.98	52.32	50.96	52.05
4007	AMEX	XME	Mon, May 23, 2022	51.42	53.00	50.89	52.58
4006	AMEX	XME	Fri, May 20, 2022	51.76	52.00	49.08	50.56
4005	AMEX	XME	Thu, May 19, 2022	50.07	52.10	50.05	51.16
4004	AMEX	XME	Wed, May 18, 2022	52.18	52.53	50.02	50.35
4003	AMEX	XME	Tue, May 17, 2022	51.73	52.64	51.25	52.53
4002	AMEX	XME	Mon, May 16, 2022	50.65	51.52	49.83	50.39
4001	AMEX	XME	Fri, May 13, 2022	49.61	51.23	49.61	50.27
4000	AMEX	XME	Thu, May 12, 2022	48.92	49.97	47.65	48.79
3999	AMEX	XME	Wed, May 11, 2022	50.92	52.29	49.67	49.86
3998	AMEX	XME	Tue, May 10, 2022	51.58	51.89	49.10	50.23
3997	AMEX	XME	Mon, May 9, 2022	52.62	52.66	50.46	50.77
3996	AMEX	XME	Fri, May 6, 2022	54.98	55.30	53.27	54.16
3995	AMEX	XME	Thu, May 5, 2022	58.64	58.75	54.09	55.34
3994	AMEX	XME	Wed, May 4, 2022	57.09	58.54	55.82	58.43
3993	AMEX	XME	Tue, May 3, 2022	55.38	57.43	55.12	56.76
3992	AMEX	XME	Mon, May 2, 2022	55.53	55.98	53.90	55.50
3991	AMEX	XME	Fri, Apr 29, 2022	58.61	59.26	56.00	56.21
3990	AMEX	XME	Thu, Apr 28, 2022	57.50	58.79	55.88	58.36
3989	AMEX	XME	Wed, Apr 27, 2022	57.23	58.28	56.76	57.30
3988	AMEX	XME	Tue, Apr 26, 2022	57.47	57.85	56.21	56.29
3987	AMEX	XME	Mon, Apr 25, 2022	56.72	57.88	54.86	57.29
3986	AMEX	XME	Fri, Apr 22, 2022	61.48	61.88	57.96	58.42
3985	AMEX	XME	Thu, Apr 21, 2022	65.07	65.37	61.07	61.54
3984	AMEX	XME	Wed, Apr 20, 2022	65.52	66.24	64.08	65.59
3983	AMEX	XME	Tue, Apr 19, 2022	64.92	65.79	64.24	65.64
3982	AMEX	XME	Mon, Apr 18, 2022	66.37	66.63	65.37	65.56
3981	AMEX	XME	Thu, Apr 14, 2022	65.02	66.18	64.90	65.85
3980	AMEX	XME	Wed, Apr 13, 2022	63.05	65.26	62.31	65.16
3979	AMEX	XME	Tue, Apr 12, 2022	61.58	63.60	61.58	62.33
3978	AMEX	XME	Mon, Apr 11, 2022	61.47	61.98	60.40	60.80
3977	AMEX	XME	Fri, Apr 8, 2022	61.89	62.56	60.71	61.37
3976	AMEX	XME	Thu, Apr 7, 2022	60.28	61.76	59.65	61.49
3975	AMEX	XME	Wed, Apr 6, 2022	60.75	60.93	59.16	60.14
3974	AMEX	XME	Tue, Apr 5, 2022	62.47	63.76	60.34	60.57
3973	AMEX	XME	Mon, Apr 4, 2022	62.88	63.05	61.47	62.07
3972	AMEX	XME	Fri, Apr 1, 2022	61.79	63.04	61.12	62.42
3971	AMEX	XME	Thu, Mar 31, 2022	61.38	62.58	61.29	61.29
3970	AMEX	XME	Wed, Mar 30, 2022	61.67	62.65	60.95	61.66
3969	AMEX	XME	Tue, Mar 29, 2022	60.01	61.02	58.63	60.99
3968	AMEX	XME	Mon, Mar 28, 2022	62.67	62.80	60.96	61.87
3967	AMEX	XME	Fri, Mar 25, 2022	62.92	63.70	62.77	63.33
3966	AMEX	XME	Thu, Mar 24, 2022	62.03	63.42	61.76	63.31
3965	AMEX	XME	Wed, Mar 23, 2022	60.74	61.92	60.64	61.62
3964	AMEX	XME	Tue, Mar 22, 2022	61.20	61.69	59.89	60.53
3963	AMEX	XME	Mon, Mar 21, 2022	59.66	61.49	59.47	60.91
3962	AMEX	XME	Fri, Mar 18, 2022	57.95	58.64	57.20	58.50
3961	AMEX	XME	Thu, Mar 17, 2022	56.69	58.51	56.47	58.30
3960	AMEX	XME	Wed, Mar 16, 2022	56.05	56.73	54.39	55.86
3959	AMEX	XME	Tue, Mar 15, 2022	53.50	55.93	53.20	55.60
3958	AMEX	XME	Mon, Mar 14, 2022	57.25	57.28	54.27	54.96
3957	AMEX	XME	Fri, Mar 11, 2022	58.76	59.45	57.91	58.31
3956	AMEX	XME	Thu, Mar 10, 2022	57.75	59.78	57.72	59.69
3955	AMEX	XME	Wed, Mar 9, 2022	56.05	57.57	55.14	57.08
3954	AMEX	XME	Tue, Mar 8, 2022	57.05	59.01	56.07	57.08
3953	AMEX	XME	Mon, Mar 7, 2022	59.06	60.37	56.71	57.60
3952	AMEX	XME	Fri, Mar 4, 2022	57.34	59.22	56.89	59.11
3951	AMEX	XME	Thu, Mar 3, 2022	56.09	58.19	55.78	57.78
3950	AMEX	XME	Wed, Mar 2, 2022	54.54	56.32	54.24	55.97
3949	AMEX	XME	Tue, Mar 1, 2022	53.29	55.25	52.72	53.93
3948	AMEX	XME	Mon, Feb 28, 2022	51.77	53.12	51.60	52.62
3947	AMEX	XME	Fri, Feb 25, 2022	48.88	51.78	48.82	51.77
3946	AMEX	XME	Thu, Feb 24, 2022	49.05	49.29	47.94	49.00
3945	AMEX	XME	Wed, Feb 23, 2022	49.33	50.62	49.04	49.61
3944	AMEX	XME	Tue, Feb 22, 2022	49.66	50.39	48.51	48.99
3943	AMEX	XME	Fri, Feb 18, 2022	49.47	49.99	48.95	49.40
3942	AMEX	XME	Thu, Feb 17, 2022	49.73	50.38	49.38	49.75
3941	AMEX	XME	Wed, Feb 16, 2022	49.81	50.78	49.55	50.01
3940	AMEX	XME	Tue, Feb 15, 2022	48.69	49.87	48.04	49.75
3939	AMEX	XME	Mon, Feb 14, 2022	48.50	49.03	47.86	48.83
3938	AMEX	XME	Fri, Feb 11, 2022	46.66	48.54	46.60	48.40
3937	AMEX	XME	Thu, Feb 10, 2022	46.95	48.99	46.80	47.31
3936	AMEX	XME	Wed, Feb 9, 2022	46.53	47.59	46.33	47.35
3935	AMEX	XME	Tue, Feb 8, 2022	44.76	46.39	44.76	46.31
3934	AMEX	XME	Mon, Feb 7, 2022	44.50	44.97	43.98	44.57
3933	AMEX	XME	Fri, Feb 4, 2022	43.75	44.75	43.66	44.26
3932	AMEX	XME	Thu, Feb 3, 2022	43.75	44.83	43.61	43.82
3931	AMEX	XME	Wed, Feb 2, 2022	44.03	44.51	43.25	44.19
3930	AMEX	XME	Tue, Feb 1, 2022	42.45	43.69	42.19	43.63
3929	AMEX	XME	Mon, Jan 31, 2022	41.28	41.86	40.85	41.72
3928	AMEX	XME	Fri, Jan 28, 2022	40.86	41.38	40.00	41.37
3927	AMEX	XME	Thu, Jan 27, 2022	41.93	42.70	40.75	41.02
3926	AMEX	XME	Wed, Jan 26, 2022	43.07	43.60	41.13	41.67
3925	AMEX	XME	Tue, Jan 25, 2022	42.00	43.15	41.18	42.80
3924	AMEX	XME	Mon, Jan 24, 2022	40.99	42.85	40.05	42.66
3923	AMEX	XME	Fri, Jan 21, 2022	44.07	44.07	42.06	42.27
3922	AMEX	XME	Thu, Jan 20, 2022	46.39	47.09	44.42	44.50
3921	AMEX	XME	Wed, Jan 19, 2022	46.95	47.24	45.92	46.18
3920	AMEX	XME	Tue, Jan 18, 2022	46.72	47.23	45.80	46.21
3919	AMEX	XME	Fri, Jan 14, 2022	46.40	47.07	46.12	46.98
3918	AMEX	XME	Thu, Jan 13, 2022	47.55	48.17	46.60	46.77
3917	AMEX	XME	Wed, Jan 12, 2022	47.17	47.76	46.59	47.54
3916	AMEX	XME	Tue, Jan 11, 2022	45.62	46.50	44.86	46.49
3915	AMEX	XME	Mon, Jan 10, 2022	45.88	46.26	45.16	45.69
3914	AMEX	XME	Fri, Jan 7, 2022	45.85	46.45	45.41	46.07
3913	AMEX	XME	Thu, Jan 6, 2022	46.63	46.80	44.99	45.57
3912	AMEX	XME	Wed, Jan 5, 2022	46.55	48.23	46.21	46.25
3911	AMEX	XME	Tue, Jan 4, 2022	45.93	46.63	45.87	46.19
3910	AMEX	XME	Mon, Jan 3, 2022	44.98	46.33	44.98	45.54
3909	AMEX	XME	Fri, Dec 31, 2021	44.46	44.93	44.27	44.78
3908	AMEX	XME	Thu, Dec 30, 2021	44.70	45.34	44.45	44.48
3907	AMEX	XME	Wed, Dec 29, 2021	44.80	45.30	44.48	44.74
3906	AMEX	XME	Tue, Dec 28, 2021	45.14	45.43	44.73	45.01
3905	AMEX	XME	Mon, Dec 27, 2021	44.20	45.35	43.75	45.35
3904	AMEX	XME	Thu, Dec 23, 2021	44.19	44.67	44.00	44.37
3903	AMEX	XME	Wed, Dec 22, 2021	43.64	44.39	43.39	44.31
3902	AMEX	XME	Tue, Dec 21, 2021	42.49	43.87	42.49	43.67
3901	AMEX	XME	Mon, Dec 20, 2021	42.03	42.15	41.18	41.99
3900	AMEX	XME	Fri, Dec 17, 2021	42.23	43.34	41.81	42.95
3899	AMEX	XME	Thu, Dec 16, 2021	42.25	43.28	42.15	42.47
3898	AMEX	XME	Wed, Dec 15, 2021	41.31	41.71	39.79	41.58
3897	AMEX	XME	Tue, Dec 14, 2021	41.47	42.74	41.42	41.73
3896	AMEX	XME	Mon, Dec 13, 2021	42.36	42.53	41.26	41.79
3895	AMEX	XME	Fri, Dec 10, 2021	43.08	43.15	41.74	42.41
3894	AMEX	XME	Thu, Dec 9, 2021	42.57	42.60	41.95	42.41
3893	AMEX	XME	Wed, Dec 8, 2021	42.44	42.99	42.13	42.86
3892	AMEX	XME	Tue, Dec 7, 2021	42.21	43.11	42.17	42.33
3891	AMEX	XME	Mon, Dec 6, 2021	41.18	41.87	40.42	41.41
3890	AMEX	XME	Fri, Dec 3, 2021	41.44	41.66	40.44	40.91
3889	AMEX	XME	Thu, Dec 2, 2021	40.47	41.42	40.32	41.22
3888	AMEX	XME	Wed, Dec 1, 2021	42.23	42.76	40.27	40.28
3887	AMEX	XME	Tue, Nov 30, 2021	42.19	42.70	40.31	41.18
3886	AMEX	XME	Mon, Nov 29, 2021	43.54	43.57	42.09	42.57
3885	AMEX	XME	Fri, Nov 26, 2021	42.99	43.11	41.77	42.90
3884	AMEX	XME	Wed, Nov 24, 2021	44.60	44.96	44.30	44.60
3883	AMEX	XME	Tue, Nov 23, 2021	44.79	45.64	44.38	44.82
3882	AMEX	XME	Mon, Nov 22, 2021	44.20	45.64	43.83	44.67
3881	AMEX	XME	Fri, Nov 19, 2021	44.19	44.57	43.86	43.92
3880	AMEX	XME	Thu, Nov 18, 2021	44.72	44.85	43.83	44.69
3879	AMEX	XME	Wed, Nov 17, 2021	45.34	46.03	44.66	44.67
3878	AMEX	XME	Tue, Nov 16, 2021	46.07	46.21	45.04	45.38
3877	AMEX	XME	Mon, Nov 15, 2021	47.09	47.19	45.93	46.26
3876	AMEX	XME	Fri, Nov 12, 2021	46.77	47.69	46.57	47.31
3875	AMEX	XME	Thu, Nov 11, 2021	46.04	47.19	45.89	47.01
3874	AMEX	XME	Wed, Nov 10, 2021	46.19	46.83	44.96	45.07
3873	AMEX	XME	Tue, Nov 9, 2021	46.40	46.65	45.37	46.30
3872	AMEX	XME	Mon, Nov 8, 2021	46.31	47.17	46.14	46.65
3871	AMEX	XME	Fri, Nov 5, 2021	44.85	45.50	44.80	45.37
3870	AMEX	XME	Thu, Nov 4, 2021	44.97	45.28	44.00	44.44
3869	AMEX	XME	Wed, Nov 3, 2021	43.59	44.88	43.51	44.64
3868	AMEX	XME	Tue, Nov 2, 2021	43.99	44.00	43.11	43.72
3867	AMEX	XME	Mon, Nov 1, 2021	43.94	44.63	43.30	44.23
3866	AMEX	XME	Fri, Oct 29, 2021	44.09	44.29	43.46	43.62
3865	AMEX	XME	Thu, Oct 28, 2021	43.80	44.29	43.49	43.95
3864	AMEX	XME	Wed, Oct 27, 2021	44.49	44.86	43.37	43.56
3863	AMEX	XME	Tue, Oct 26, 2021	45.49	46.00	44.77	45.13
3862	AMEX	XME	Mon, Oct 25, 2021	45.00	46.00	44.88	45.70
3861	AMEX	XME	Fri, Oct 22, 2021	44.33	45.21	43.92	44.50
3860	AMEX	XME	Thu, Oct 21, 2021	44.03	44.15	43.30	43.96
3859	AMEX	XME	Wed, Oct 20, 2021	44.25	45.04	43.65	44.72
3858	AMEX	XME	Tue, Oct 19, 2021	45.39	45.45	44.09	44.38
3857	AMEX	XME	Mon, Oct 18, 2021	44.20	45.29	43.93	45.26
3856	AMEX	XME	Fri, Oct 15, 2021	44.88	45.50	44.59	44.77
3855	AMEX	XME	Thu, Oct 14, 2021	44.49	45.00	44.01	44.14
3854	AMEX	XME	Wed, Oct 13, 2021	43.45	43.93	42.80	43.88
3853	AMEX	XME	Tue, Oct 12, 2021	43.20	43.71	42.79	43.25
3852	AMEX	XME	Mon, Oct 11, 2021	43.22	44.24	43.12	43.14
3851	AMEX	XME	Fri, Oct 8, 2021	43.16	43.42	42.35	42.45
3850	AMEX	XME	Thu, Oct 7, 2021	42.51	43.38	42.30	42.85
3849	AMEX	XME	Wed, Oct 6, 2021	42.05	42.47	40.90	42.03
3848	AMEX	XME	Tue, Oct 5, 2021	42.74	43.21	42.02	42.87
3847	AMEX	XME	Mon, Oct 4, 2021	42.65	43.34	42.42	42.58
3846	AMEX	XME	Fri, Oct 1, 2021	41.93	42.72	41.30	42.42
3845	AMEX	XME	Thu, Sep 30, 2021	41.90	42.59	41.58	41.74
3844	AMEX	XME	Wed, Sep 29, 2021	42.89	43.14	41.24	41.66
3843	AMEX	XME	Tue, Sep 28, 2021	42.54	42.96	41.80	42.58
3842	AMEX	XME	Mon, Sep 27, 2021	41.63	42.96	41.62	42.80
3841	AMEX	XME	Fri, Sep 24, 2021	41.26	41.90	41.05	41.36
3840	AMEX	XME	Thu, Sep 23, 2021	41.39	41.95	41.12	41.62
3839	AMEX	XME	Wed, Sep 22, 2021	41.13	41.91	41.08	41.13
3838	AMEX	XME	Tue, Sep 21, 2021	41.24	41.32	39.70	40.32
3837	AMEX	XME	Mon, Sep 20, 2021	40.45	41.04	39.88	40.72
3836	AMEX	XME	Fri, Sep 17, 2021	43.27	43.28	41.97	42.27
3835	AMEX	XME	Thu, Sep 16, 2021	44.61	44.61	43.08	43.44
3834	AMEX	XME	Wed, Sep 15, 2021	44.08	45.46	44.03	45.18
3833	AMEX	XME	Tue, Sep 14, 2021	44.67	44.67	43.50	43.74
3832	AMEX	XME	Mon, Sep 13, 2021	45.25	45.44	44.25	44.61
3831	AMEX	XME	Fri, Sep 10, 2021	44.81	45.60	44.67	44.70
3830	AMEX	XME	Thu, Sep 9, 2021	44.00	44.71	43.93	44.28
3829	AMEX	XME	Wed, Sep 8, 2021	44.85	44.99	43.73	44.00
3828	AMEX	XME	Tue, Sep 7, 2021	44.90	45.66	44.85	45.04
3827	AMEX	XME	Fri, Sep 3, 2021	45.19	45.44	44.70	44.97
3826	AMEX	XME	Thu, Sep 2, 2021	44.71	45.37	44.62	44.87
3825	AMEX	XME	Wed, Sep 1, 2021	44.17	44.61	42.89	44.41
3824	AMEX	XME	Tue, Aug 31, 2021	44.46	44.58	43.63	44.29
3823	AMEX	XME	Mon, Aug 30, 2021	45.26	45.36	44.36	44.52
3822	AMEX	XME	Fri, Aug 27, 2021	43.14	45.11	43.14	44.82
3821	AMEX	XME	Thu, Aug 26, 2021	43.50	43.97	42.81	42.89
3820	AMEX	XME	Wed, Aug 25, 2021	44.04	44.32	43.46	43.66
3819	AMEX	XME	Tue, Aug 24, 2021	43.83	44.44	43.77	44.02
3818	AMEX	XME	Mon, Aug 23, 2021	42.49	43.51	42.49	43.14
3817	AMEX	XME	Fri, Aug 20, 2021	41.61	42.11	41.25	41.63
3816	AMEX	XME	Thu, Aug 19, 2021	42.29	42.45	41.29	41.58
3815	AMEX	XME	Wed, Aug 18, 2021	43.46	44.35	43.16	43.28
3814	AMEX	XME	Tue, Aug 17, 2021	44.48	44.57	43.00	43.69
3813	AMEX	XME	Mon, Aug 16, 2021	45.19	45.38	43.95	44.95
3812	AMEX	XME	Fri, Aug 13, 2021	46.08	46.28	45.65	45.88
3811	AMEX	XME	Thu, Aug 12, 2021	46.10	46.13	44.75	45.98
3810	AMEX	XME	Wed, Aug 11, 2021	45.58	46.38	45.08	46.28
3809	AMEX	XME	Tue, Aug 10, 2021	43.60	45.51	43.55	45.23
3808	AMEX	XME	Mon, Aug 9, 2021	43.19	43.85	42.76	43.50
3807	AMEX	XME	Fri, Aug 6, 2021	43.14	43.83	42.70	43.53
3806	AMEX	XME	Thu, Aug 5, 2021	42.90	43.38	42.61	42.65
3805	AMEX	XME	Wed, Aug 4, 2021	44.35	44.54	42.84	42.94
3804	AMEX	XME	Tue, Aug 3, 2021	43.98	44.80	43.25	44.74
3803	AMEX	XME	Mon, Aug 2, 2021	45.26	45.72	43.98	44.04
3802	AMEX	XME	Fri, Jul 30, 2021	45.00	45.74	44.59	44.98
3801	AMEX	XME	Thu, Jul 29, 2021	44.01	45.89	43.95	45.40
3800	AMEX	XME	Wed, Jul 28, 2021	43.07	43.65	42.39	43.37
3799	AMEX	XME	Tue, Jul 27, 2021	42.99	42.99	42.22	42.84
3798	AMEX	XME	Mon, Jul 26, 2021	42.28	43.34	42.21	43.24
3797	AMEX	XME	Fri, Jul 23, 2021	42.03	42.08	41.28	42.03
3796	AMEX	XME	Thu, Jul 22, 2021	41.91	42.14	41.04	41.80
3795	AMEX	XME	Wed, Jul 21, 2021	41.14	42.44	41.14	42.15
3794	AMEX	XME	Tue, Jul 20, 2021	39.41	40.91	38.95	40.64
3793	AMEX	XME	Mon, Jul 19, 2021	39.60	39.93	38.65	39.41
3792	AMEX	XME	Fri, Jul 16, 2021	42.58	42.63	40.61	40.76
3791	AMEX	XME	Thu, Jul 15, 2021	42.14	43.08	41.87	42.37
3790	AMEX	XME	Wed, Jul 14, 2021	43.24	43.80	42.32	42.47
3789	AMEX	XME	Tue, Jul 13, 2021	43.33	43.47	42.52	42.67
3788	AMEX	XME	Mon, Jul 12, 2021	43.17	44.09	42.84	43.67
3787	AMEX	XME	Fri, Jul 9, 2021	42.53	43.85	42.51	43.65
3786	AMEX	XME	Thu, Jul 8, 2021	41.62	42.41	41.05	41.92
3785	AMEX	XME	Wed, Jul 7, 2021	42.20	43.08	41.74	42.82
3784	AMEX	XME	Tue, Jul 6, 2021	43.58	43.60	41.68	42.07
3783	AMEX	XME	Fri, Jul 2, 2021	43.62	43.63	42.97	43.42
3782	AMEX	XME	Thu, Jul 1, 2021	43.50	43.76	42.89	43.28
3781	AMEX	XME	Wed, Jun 30, 2021	42.23	43.08	42.19	43.06
3780	AMEX	XME	Tue, Jun 29, 2021	42.29	43.05	42.29	42.32
3779	AMEX	XME	Mon, Jun 28, 2021	43.18	43.22	41.97	42.26
3778	AMEX	XME	Fri, Jun 25, 2021	44.36	44.42	42.97	43.02
3777	AMEX	XME	Thu, Jun 24, 2021	43.22	44.13	42.90	44.00
3776	AMEX	XME	Wed, Jun 23, 2021	42.96	43.67	42.68	42.76
3775	AMEX	XME	Tue, Jun 22, 2021	42.15	42.65	41.60	42.34
3774	AMEX	XME	Mon, Jun 21, 2021	41.70	42.27	41.59	42.08
3773	AMEX	XME	Fri, Jun 18, 2021	41.96	42.63	41.17	41.22
3772	AMEX	XME	Thu, Jun 17, 2021	44.47	44.53	41.59	42.51
3771	AMEX	XME	Wed, Jun 16, 2021	45.29	45.53	44.52	45.00
3770	AMEX	XME	Tue, Jun 15, 2021	45.82	45.82	44.44	45.65
3769	AMEX	XME	Mon, Jun 14, 2021	46.71	46.82	45.71	45.88
3768	AMEX	XME	Fri, Jun 11, 2021	47.28	47.78	46.84	47.09
3767	AMEX	XME	Thu, Jun 10, 2021	47.39	47.79	46.63	46.82
3766	AMEX	XME	Wed, Jun 9, 2021	47.13	47.47	46.79	46.99
3765	AMEX	XME	Tue, Jun 8, 2021	46.37	47.36	45.73	47.12
3764	AMEX	XME	Mon, Jun 7, 2021	46.51	46.60	45.88	46.25
3763	AMEX	XME	Fri, Jun 4, 2021	46.89	47.01	46.20	46.67
3762	AMEX	XME	Thu, Jun 3, 2021	46.39	46.74	45.34	46.46
3761	AMEX	XME	Wed, Jun 2, 2021	47.81	47.83	46.65	47.06
3760	AMEX	XME	Tue, Jun 1, 2021	47.25	47.85	47.05	47.76
3759	AMEX	XME	Fri, May 28, 2021	46.63	46.65	45.86	46.48
3758	AMEX	XME	Thu, May 27, 2021	45.65	47.09	45.64	46.73
3757	AMEX	XME	Wed, May 26, 2021	44.48	45.22	44.40	45.04
3756	AMEX	XME	Tue, May 25, 2021	45.43	45.47	44.21	44.28
3755	AMEX	XME	Mon, May 24, 2021	44.87	45.56	44.29	45.35
3754	AMEX	XME	Fri, May 21, 2021	45.17	45.70	44.28	44.56
3753	AMEX	XME	Thu, May 20, 2021	44.94	44.99	44.09	44.72
3752	AMEX	XME	Wed, May 19, 2021	45.00	45.36	44.25	44.88
3751	AMEX	XME	Tue, May 18, 2021	47.17	47.44	46.29	46.31
3750	AMEX	XME	Mon, May 17, 2021	45.14	47.19	44.85	47.18
3749	AMEX	XME	Fri, May 14, 2021	44.67	45.13	44.34	45.09
3748	AMEX	XME	Thu, May 13, 2021	44.20	45.57	43.76	44.47
3747	AMEX	XME	Wed, May 12, 2021	46.13	46.67	43.98	44.25
3746	AMEX	XME	Tue, May 11, 2021	44.18	46.64	44.00	46.45
3745	AMEX	XME	Mon, May 10, 2021	46.76	47.28	45.37	45.42
3744	AMEX	XME	Fri, May 7, 2021	45.25	45.87	44.50	45.74
3743	AMEX	XME	Thu, May 6, 2021	44.79	45.20	44.13	45.20
3742	AMEX	XME	Wed, May 5, 2021	44.12	44.72	43.32	44.43
3741	AMEX	XME	Tue, May 4, 2021	42.48	43.91	42.38	43.77
3740	AMEX	XME	Mon, May 3, 2021	41.15	42.76	40.99	42.50
3739	AMEX	XME	Fri, Apr 30, 2021	40.56	41.59	40.39	40.46
3738	AMEX	XME	Thu, Apr 29, 2021	42.44	42.44	40.65	41.14
3737	AMEX	XME	Wed, Apr 28, 2021	41.55	42.46	41.38	42.12
3736	AMEX	XME	Tue, Apr 27, 2021	41.96	42.28	41.56	41.76
3735	AMEX	XME	Mon, Apr 26, 2021	41.22	42.10	41.14	41.99
3734	AMEX	XME	Fri, Apr 23, 2021	40.46	41.11	40.22	40.94
3733	AMEX	XME	Thu, Apr 22, 2021	40.64	40.70	39.65	39.96
3732	AMEX	XME	Wed, Apr 21, 2021	39.22	40.69	38.82	40.63
3731	AMEX	XME	Tue, Apr 20, 2021	40.47	40.52	38.95	39.37
3730	AMEX	XME	Mon, Apr 19, 2021	41.04	41.56	40.11	40.61
3729	AMEX	XME	Fri, Apr 16, 2021	41.23	41.49	40.67	41.11
3728	AMEX	XME	Thu, Apr 15, 2021	40.90	41.00	40.29	40.85
3727	AMEX	XME	Wed, Apr 14, 2021	39.38	40.97	39.38	40.46
3726	AMEX	XME	Tue, Apr 13, 2021	39.41	39.61	38.60	39.17
3725	AMEX	XME	Mon, Apr 12, 2021	39.45	39.55	38.85	39.19
3724	AMEX	XME	Fri, Apr 9, 2021	39.83	39.92	39.21	39.50
3723	AMEX	XME	Thu, Apr 8, 2021	40.19	40.33	39.19	39.94
3722	AMEX	XME	Wed, Apr 7, 2021	40.41	40.51	39.85	40.02
3721	AMEX	XME	Tue, Apr 6, 2021	40.84	41.17	40.21	40.36
3720	AMEX	XME	Mon, Apr 5, 2021	40.94	41.24	40.58	40.75
3719	AMEX	XME	Thu, Apr 1, 2021	40.12	40.36	39.48	40.36
3718	AMEX	XME	Wed, Mar 31, 2021	39.88	40.47	39.54	39.92
3717	AMEX	XME	Tue, Mar 30, 2021	38.77	39.58	38.49	39.31
3716	AMEX	XME	Mon, Mar 29, 2021	39.55	40.31	38.76	38.90
3715	AMEX	XME	Fri, Mar 26, 2021	38.22	39.90	37.96	39.86
3714	AMEX	XME	Thu, Mar 25, 2021	36.21	37.64	35.71	37.48
3713	AMEX	XME	Wed, Mar 24, 2021	37.48	38.26	36.67	36.68
3712	AMEX	XME	Tue, Mar 23, 2021	38.21	38.25	36.53	36.70
3711	AMEX	XME	Mon, Mar 22, 2021	39.80	39.83	38.76	38.81
3710	AMEX	XME	Fri, Mar 19, 2021	40.03	40.14	38.58	39.72
3709	AMEX	XME	Thu, Mar 18, 2021	40.77	41.98	39.88	40.00
3708	AMEX	XME	Wed, Mar 17, 2021	39.67	41.15	39.66	40.94
3707	AMEX	XME	Tue, Mar 16, 2021	40.97	41.00	39.78	39.86
3706	AMEX	XME	Mon, Mar 15, 2021	41.55	41.61	40.43	41.02
3705	AMEX	XME	Fri, Mar 12, 2021	41.29	41.92	40.84	41.49
3704	AMEX	XME	Thu, Mar 11, 2021	41.06	41.75	40.98	41.56
3703	AMEX	XME	Wed, Mar 10, 2021	39.77	40.80	39.42	40.65
3702	AMEX	XME	Tue, Mar 9, 2021	39.05	39.80	38.31	39.52
3701	AMEX	XME	Mon, Mar 8, 2021	38.17	39.23	37.89	39.05
3700	AMEX	XME	Fri, Mar 5, 2021	37.33	38.12	36.00	38.02
3699	AMEX	XME	Thu, Mar 4, 2021	38.10	38.43	35.79	36.73
3698	AMEX	XME	Wed, Mar 3, 2021	37.91	39.11	37.63	38.50
3697	AMEX	XME	Tue, Mar 2, 2021	37.72	38.32	37.60	37.85
3696	AMEX	XME	Mon, Mar 1, 2021	36.95	37.71	36.75	37.57
3695	AMEX	XME	Fri, Feb 26, 2021	37.11	37.20	35.53	35.86
3694	AMEX	XME	Thu, Feb 25, 2021	39.65	39.73	37.23	37.40
3693	AMEX	XME	Wed, Feb 24, 2021	38.30	39.87	38.27	39.75
3692	AMEX	XME	Tue, Feb 23, 2021	38.08	38.46	36.62	38.37
3691	AMEX	XME	Mon, Feb 22, 2021	36.59	38.82	36.58	38.35
3690	AMEX	XME	Fri, Feb 19, 2021	35.38	36.75	35.36	36.59
3689	AMEX	XME	Thu, Feb 18, 2021	35.75	36.07	34.91	35.13
3688	AMEX	XME	Wed, Feb 17, 2021	36.13	36.34	35.53	35.86
3687	AMEX	XME	Tue, Feb 16, 2021	36.04	36.39	35.83	36.17
3686	AMEX	XME	Fri, Feb 12, 2021	35.00	35.76	34.63	35.59
3685	AMEX	XME	Thu, Feb 11, 2021	35.22	35.59	34.54	35.21
3684	AMEX	XME	Wed, Feb 10, 2021	35.63	35.80	34.74	35.14
3683	AMEX	XME	Tue, Feb 9, 2021	35.64	35.65	34.80	35.27
3682	AMEX	XME	Mon, Feb 8, 2021	35.14	35.94	35.11	35.90
3681	AMEX	XME	Fri, Feb 5, 2021	34.20	34.85	34.10	34.53
3680	AMEX	XME	Thu, Feb 4, 2021	33.27	33.82	32.96	33.78
3679	AMEX	XME	Wed, Feb 3, 2021	33.47	33.59	33.07	33.34
3678	AMEX	XME	Tue, Feb 2, 2021	33.67	33.76	33.05	33.35
3677	AMEX	XME	Mon, Feb 1, 2021	33.89	34.32	32.74	33.76
3676	AMEX	XME	Fri, Jan 29, 2021	33.65	33.91	32.23	32.35
3675	AMEX	XME	Thu, Jan 28, 2021	33.18	33.72	32.77	33.17
3674	AMEX	XME	Wed, Jan 27, 2021	32.38	33.08	31.19	32.39
3673	AMEX	XME	Tue, Jan 26, 2021	34.32	34.38	33.15	33.16
3672	AMEX	XME	Mon, Jan 25, 2021	34.58	34.58	33.33	33.97
3671	AMEX	XME	Fri, Jan 22, 2021	33.88	34.58	33.54	34.50
3670	AMEX	XME	Thu, Jan 21, 2021	35.50	35.56	34.25	34.50
3669	AMEX	XME	Wed, Jan 20, 2021	36.08	36.35	35.29	35.57
3668	AMEX	XME	Tue, Jan 19, 2021	35.93	36.10	35.50	35.71
3667	AMEX	XME	Fri, Jan 15, 2021	35.94	35.97	34.86	35.29
3666	AMEX	XME	Thu, Jan 14, 2021	36.46	37.03	36.25	36.52
3665	AMEX	XME	Wed, Jan 13, 2021	36.96	36.96	35.86	36.04
3664	AMEX	XME	Tue, Jan 12, 2021	36.26	37.07	35.94	37.00
3663	AMEX	XME	Mon, Jan 11, 2021	35.50	36.63	35.17	36.15
3662	AMEX	XME	Fri, Jan 8, 2021	36.95	36.96	35.61	36.36
3661	AMEX	XME	Thu, Jan 7, 2021	37.69	37.99	36.72	37.00
3660	AMEX	XME	Wed, Jan 6, 2021	35.72	37.69	35.71	37.28
3659	AMEX	XME	Tue, Jan 5, 2021	33.78	35.36	33.75	35.10
3658	AMEX	XME	Mon, Jan 4, 2021	34.34	34.83	33.35	33.65
3657	AMEX	XME	Thu, Dec 31, 2020	33.41	33.64	32.89	33.44
3656	AMEX	XME	Wed, Dec 30, 2020	32.34	33.47	32.33	33.40
3655	AMEX	XME	Tue, Dec 29, 2020	32.51	32.68	31.92	32.28
3654	AMEX	XME	Mon, Dec 28, 2020	32.95	33.21	32.36	32.40
3653	AMEX	XME	Thu, Dec 24, 2020	32.71	32.84	32.27	32.60
3652	AMEX	XME	Wed, Dec 23, 2020	32.40	32.88	32.38	32.60
3651	AMEX	XME	Tue, Dec 22, 2020	32.73	32.84	31.88	32.10
3650	AMEX	XME	Mon, Dec 21, 2020	31.74	32.68	31.71	32.66
3649	AMEX	XME	Fri, Dec 18, 2020	33.59	33.59	32.35	32.34
3648	AMEX	XME	Thu, Dec 17, 2020	33.58	33.79	33.35	33.64
3647	AMEX	XME	Wed, Dec 16, 2020	33.45	33.47	32.84	33.28
3646	AMEX	XME	Tue, Dec 15, 2020	32.59	33.28	32.29	33.25
3645	AMEX	XME	Mon, Dec 14, 2020	33.18	33.39	32.19	32.22
3644	AMEX	XME	Fri, Dec 11, 2020	33.22	33.39	32.31	32.84
3643	AMEX	XME	Thu, Dec 10, 2020	32.53	33.58	32.33	33.52
3642	AMEX	XME	Wed, Dec 9, 2020	33.61	33.70	32.14	32.60
3641	AMEX	XME	Tue, Dec 8, 2020	32.44	33.33	32.28	33.23
3640	AMEX	XME	Mon, Dec 7, 2020	32.50	32.93	32.26	32.56
3639	AMEX	XME	Fri, Dec 4, 2020	31.48	32.71	31.38	32.59
3638	AMEX	XME	Thu, Dec 3, 2020	31.35	31.50	30.88	31.11
3637	AMEX	XME	Wed, Dec 2, 2020	30.71	31.34	30.38	31.22
3636	AMEX	XME	Tue, Dec 1, 2020	30.15	30.91	30.14	30.67
3635	AMEX	XME	Mon, Nov 30, 2020	30.01	30.01	29.23	29.32
3634	AMEX	XME	Fri, Nov 27, 2020	30.26	30.41	29.93	30.17
3633	AMEX	XME	Wed, Nov 25, 2020	30.24	30.27	29.62	30.12
3632	AMEX	XME	Tue, Nov 24, 2020	29.41	30.41	29.40	30.27
3631	AMEX	XME	Mon, Nov 23, 2020	28.51	29.13	28.51	29.07
3630	AMEX	XME	Fri, Nov 20, 2020	28.26	28.59	28.08	28.26
3629	AMEX	XME	Thu, Nov 19, 2020	28.13	28.40	27.74	28.26
3628	AMEX	XME	Wed, Nov 18, 2020	29.00	29.22	28.22	28.24
3627	AMEX	XME	Tue, Nov 17, 2020	28.67	29.06	28.27	28.88
3626	AMEX	XME	Mon, Nov 16, 2020	28.27	29.01	28.19	29.00
3625	AMEX	XME	Fri, Nov 13, 2020	26.75	27.85	26.75	27.74
3624	AMEX	XME	Thu, Nov 12, 2020	26.81	27.04	26.28	26.49
3623	AMEX	XME	Wed, Nov 11, 2020	27.16	27.22	26.71	26.94
3622	AMEX	XME	Tue, Nov 10, 2020	26.93	27.40	26.91	27.22
3621	AMEX	XME	Mon, Nov 9, 2020	27.03	28.00	26.47	26.92
3620	AMEX	XME	Fri, Nov 6, 2020	25.74	26.20	25.71	25.85
3619	AMEX	XME	Thu, Nov 5, 2020	24.65	25.93	24.65	25.60
3618	AMEX	XME	Wed, Nov 4, 2020	25.26	25.46	24.15	24.32
3617	AMEX	XME	Tue, Nov 3, 2020	25.53	25.74	25.31	25.62
3616	AMEX	XME	Mon, Nov 2, 2020	24.79	25.11	24.40	25.10
3615	AMEX	XME	Fri, Oct 30, 2020	24.25	24.57	23.90	24.43
3614	AMEX	XME	Thu, Oct 29, 2020	23.51	24.59	23.32	24.40
3613	AMEX	XME	Wed, Oct 28, 2020	24.24	24.28	23.66	23.72
3612	AMEX	XME	Tue, Oct 27, 2020	24.95	25.08	24.65	24.91
3611	AMEX	XME	Mon, Oct 26, 2020	25.33	25.33	24.75	24.89
3610	AMEX	XME	Fri, Oct 23, 2020	25.60	25.91	25.49	25.60
3609	AMEX	XME	Thu, Oct 22, 2020	24.93	25.44	24.65	25.42
3608	AMEX	XME	Wed, Oct 21, 2020	25.17	25.57	24.99	24.99
3607	AMEX	XME	Tue, Oct 20, 2020	25.10	25.61	24.95	25.02
3606	AMEX	XME	Mon, Oct 19, 2020	25.41	25.94	24.96	25.03
3605	AMEX	XME	Fri, Oct 16, 2020	25.19	25.46	24.97	25.21
3604	AMEX	XME	Thu, Oct 15, 2020	24.57	25.24	24.50	25.24
3603	AMEX	XME	Wed, Oct 14, 2020	25.06	25.37	25.05	25.20
3602	AMEX	XME	Tue, Oct 13, 2020	25.04	25.04	24.66	24.90
3601	AMEX	XME	Mon, Oct 12, 2020	25.36	25.50	25.16	25.26
3600	AMEX	XME	Fri, Oct 9, 2020	25.63	25.72	24.95	25.36
3599	AMEX	XME	Thu, Oct 8, 2020	25.00	25.28	24.91	25.23
3598	AMEX	XME	Wed, Oct 7, 2020	24.37	24.89	24.36	24.77
3597	AMEX	XME	Tue, Oct 6, 2020	24.77	24.99	23.96	23.97
3596	AMEX	XME	Mon, Oct 5, 2020	24.20	24.77	24.20	24.62
3595	AMEX	XME	Fri, Oct 2, 2020	23.04	24.12	22.95	24.01
3594	AMEX	XME	Thu, Oct 1, 2020	23.33	23.61	23.10	23.50
3593	AMEX	XME	Wed, Sep 30, 2020	23.35	23.76	23.09	23.24
3592	AMEX	XME	Tue, Sep 29, 2020	23.84	23.95	23.10	23.33
3591	AMEX	XME	Mon, Sep 28, 2020	23.55	24.10	23.38	23.80
3590	AMEX	XME	Fri, Sep 25, 2020	22.74	23.16	22.52	23.03
3589	AMEX	XME	Thu, Sep 24, 2020	22.61	23.42	22.36	22.95
3588	AMEX	XME	Wed, Sep 23, 2020	23.48	23.90	22.74	22.78
3587	AMEX	XME	Tue, Sep 22, 2020	23.78	23.94	23.35	23.62
3586	AMEX	XME	Mon, Sep 21, 2020	24.90	24.90	23.49	23.71
3585	AMEX	XME	Fri, Sep 18, 2020	25.64	26.32	25.58	25.55
3584	AMEX	XME	Thu, Sep 17, 2020	24.75	25.70	24.46	25.51
3583	AMEX	XME	Wed, Sep 16, 2020	25.11	25.43	24.74	25.12
3582	AMEX	XME	Tue, Sep 15, 2020	25.00	25.10	24.62	24.86
3581	AMEX	XME	Mon, Sep 14, 2020	24.26	24.81	24.20	24.75
3580	AMEX	XME	Fri, Sep 11, 2020	24.07	24.34	23.88	23.96
3579	AMEX	XME	Thu, Sep 10, 2020	24.53	24.58	23.89	23.92
3578	AMEX	XME	Wed, Sep 9, 2020	24.43	24.61	23.98	24.32
3577	AMEX	XME	Tue, Sep 8, 2020	24.44	24.67	23.93	24.13
3576	AMEX	XME	Fri, Sep 4, 2020	24.88	25.11	24.18	24.83
3575	AMEX	XME	Thu, Sep 3, 2020	24.86	25.30	24.28	24.62
3574	AMEX	XME	Wed, Sep 2, 2020	25.04	25.15	24.54	25.10
3573	AMEX	XME	Tue, Sep 1, 2020	24.97	25.09	24.56	25.05
3572	AMEX	XME	Mon, Aug 31, 2020	25.25	25.26	24.79	24.81
3571	AMEX	XME	Fri, Aug 28, 2020	24.79	25.13	24.77	25.06
3570	AMEX	XME	Thu, Aug 27, 2020	24.89	24.89	24.23	24.57
3569	AMEX	XME	Wed, Aug 26, 2020	24.54	24.81	24.42	24.62
3568	AMEX	XME	Tue, Aug 25, 2020	24.59	24.79	24.10	24.55
3567	AMEX	XME	Mon, Aug 24, 2020	24.34	24.61	24.20	24.60
3566	AMEX	XME	Fri, Aug 21, 2020	24.50	24.60	23.98	24.16
3565	AMEX	XME	Thu, Aug 20, 2020	24.44	24.96	24.28	24.77
3564	AMEX	XME	Wed, Aug 19, 2020	25.04	25.31	24.69	24.72
3563	AMEX	XME	Tue, Aug 18, 2020	25.47	25.52	24.96	25.06
3562	AMEX	XME	Mon, Aug 17, 2020	25.17	25.36	24.99	25.18
3561	AMEX	XME	Fri, Aug 14, 2020	24.60	24.90	24.37	24.78
3560	AMEX	XME	Thu, Aug 13, 2020	24.67	24.80	24.39	24.67
3559	AMEX	XME	Wed, Aug 12, 2020	25.24	25.29	24.67	24.77
3558	AMEX	XME	Tue, Aug 11, 2020	25.27	25.50	24.70	24.79
3557	AMEX	XME	Mon, Aug 10, 2020	24.59	25.56	24.57	25.32
3556	AMEX	XME	Fri, Aug 7, 2020	24.30	24.39	23.70	24.39
3555	AMEX	XME	Thu, Aug 6, 2020	24.69	24.69	24.26	24.55
3554	AMEX	XME	Wed, Aug 5, 2020	24.16	24.87	24.16	24.52
3553	AMEX	XME	Tue, Aug 4, 2020	23.28	23.81	23.00	23.75
3552	AMEX	XME	Mon, Aug 3, 2020	23.05	23.40	22.75	23.35
3551	AMEX	XME	Fri, Jul 31, 2020	23.12	23.12	22.45	22.91
3550	AMEX	XME	Thu, Jul 30, 2020	23.09	23.16	22.66	23.12
3549	AMEX	XME	Wed, Jul 29, 2020	23.36	23.79	23.19	23.60
3548	AMEX	XME	Tue, Jul 28, 2020	23.47	23.61	23.20	23.22
3547	AMEX	XME	Mon, Jul 27, 2020	23.30	23.70	23.20	23.69
3546	AMEX	XME	Fri, Jul 24, 2020	22.95	23.16	22.73	23.02
3545	AMEX	XME	Thu, Jul 23, 2020	23.20	23.37	22.76	23.04
3544	AMEX	XME	Wed, Jul 22, 2020	22.91	23.28	22.77	23.24
3543	AMEX	XME	Tue, Jul 21, 2020	22.72	23.12	22.72	22.94
3542	AMEX	XME	Mon, Jul 20, 2020	22.36	22.51	22.26	22.40
3541	AMEX	XME	Fri, Jul 17, 2020	22.47	22.76	22.33	22.41
3540	AMEX	XME	Thu, Jul 16, 2020	22.49	22.67	22.21	22.39
3539	AMEX	XME	Wed, Jul 15, 2020	22.50	22.69	21.98	22.59
3538	AMEX	XME	Tue, Jul 14, 2020	21.07	22.05	20.99	22.04
3537	AMEX	XME	Mon, Jul 13, 2020	21.71	21.95	21.15	21.19
3536	AMEX	XME	Fri, Jul 10, 2020	20.52	21.38	20.52	21.37
3535	AMEX	XME	Thu, Jul 9, 2020	20.97	21.02	20.21	20.55
3534	AMEX	XME	Wed, Jul 8, 2020	21.11	21.23	20.52	20.87
3533	AMEX	XME	Tue, Jul 7, 2020	21.02	21.27	20.87	20.95
3532	AMEX	XME	Mon, Jul 6, 2020	21.38	21.43	20.80	21.23
3531	AMEX	XME	Thu, Jul 2, 2020	21.11	21.50	20.71	20.77
3530	AMEX	XME	Wed, Jul 1, 2020	21.26	21.26	20.38	20.73
3529	AMEX	XME	Tue, Jun 30, 2020	20.83	21.29	20.68	21.19
3528	AMEX	XME	Mon, Jun 29, 2020	20.48	20.97	20.44	20.87
3527	AMEX	XME	Fri, Jun 26, 2020	20.69	20.69	20.03	20.18
3526	AMEX	XME	Thu, Jun 25, 2020	20.36	20.88	20.10	20.85
3525	AMEX	XME	Wed, Jun 24, 2020	21.04	21.06	20.27	20.45
3524	AMEX	XME	Tue, Jun 23, 2020	21.60	21.77	21.26	21.32
3523	AMEX	XME	Mon, Jun 22, 2020	21.02	21.30	20.84	21.21
3522	AMEX	XME	Fri, Jun 19, 2020	21.44	21.47	20.77	20.86
3521	AMEX	XME	Thu, Jun 18, 2020	21.23	21.52	21.00	21.07
3520	AMEX	XME	Wed, Jun 17, 2020	22.09	22.16	21.49	21.59
3519	AMEX	XME	Tue, Jun 16, 2020	22.53	22.63	21.76	22.14
3518	AMEX	XME	Mon, Jun 15, 2020	20.56	21.74	20.23	21.58
3517	AMEX	XME	Fri, Jun 12, 2020	21.55	21.75	20.82	21.32
3516	AMEX	XME	Thu, Jun 11, 2020	22.13	22.29	20.52	20.64
3515	AMEX	XME	Wed, Jun 10, 2020	23.53	23.54	22.63	23.19
3514	AMEX	XME	Tue, Jun 9, 2020	23.52	23.54	23.12	23.41
3513	AMEX	XME	Mon, Jun 8, 2020	23.45	23.87	23.27	23.82
3512	AMEX	XME	Fri, Jun 5, 2020	22.68	23.10	22.67	22.99
3511	AMEX	XME	Thu, Jun 4, 2020	21.67	22.17	21.48	22.13
3510	AMEX	XME	Wed, Jun 3, 2020	21.30	21.93	21.30	21.70
3509	AMEX	XME	Tue, Jun 2, 2020	21.50	21.66	21.20	21.24
3508	AMEX	XME	Mon, Jun 1, 2020	21.01	21.49	20.93	21.34
3507	AMEX	XME	Fri, May 29, 2020	21.02	21.05	20.65	20.84
3506	AMEX	XME	Thu, May 28, 2020	21.62	21.71	20.81	20.96
3505	AMEX	XME	Wed, May 27, 2020	20.74	21.33	20.41	21.30
3504	AMEX	XME	Tue, May 26, 2020	20.64	20.83	20.38	20.53
3503	AMEX	XME	Fri, May 22, 2020	20.31	20.43	19.93	20.17
3502	AMEX	XME	Thu, May 21, 2020	20.65	20.65	20.14	20.36
3501	AMEX	XME	Wed, May 20, 2020	20.52	20.94	20.52	20.66
3500	AMEX	XME	Tue, May 19, 2020	20.20	20.77	20.10	20.30
3499	AMEX	XME	Mon, May 18, 2020	19.75	20.33	19.75	20.17
3498	AMEX	XME	Fri, May 15, 2020	18.63	19.07	18.38	18.96
3497	AMEX	XME	Thu, May 14, 2020	17.78	18.43	17.50	18.41
3496	AMEX	XME	Wed, May 13, 2020	18.80	18.80	17.76	18.11
3495	AMEX	XME	Tue, May 12, 2020	19.81	19.85	18.76	18.77
3494	AMEX	XME	Mon, May 11, 2020	19.95	19.97	19.24	19.66
3493	AMEX	XME	Fri, May 8, 2020	19.47	20.26	19.47	20.24
3492	AMEX	XME	Thu, May 7, 2020	19.02	19.41	18.93	19.09
3491	AMEX	XME	Wed, May 6, 2020	19.26	19.42	18.68	18.74
3490	AMEX	XME	Tue, May 5, 2020	19.56	19.87	19.07	19.16
3489	AMEX	XME	Mon, May 4, 2020	18.77	19.42	18.59	19.26
3488	AMEX	XME	Fri, May 1, 2020	18.81	19.21	18.68	18.90
3487	AMEX	XME	Thu, Apr 30, 2020	19.99	19.99	19.26	19.33
3486	AMEX	XME	Wed, Apr 29, 2020	19.28	20.40	19.28	20.23
3485	AMEX	XME	Tue, Apr 28, 2020	18.91	19.19	18.39	18.94
3484	AMEX	XME	Mon, Apr 27, 2020	18.09	18.76	17.76	18.56
3483	AMEX	XME	Fri, Apr 24, 2020	18.25	18.49	17.72	17.99
3482	AMEX	XME	Thu, Apr 23, 2020	18.10	18.86	17.95	17.99
3481	AMEX	XME	Wed, Apr 22, 2020	17.99	18.14	17.78	17.85
3480	AMEX	XME	Tue, Apr 21, 2020	17.25	17.63	17.03	17.45
3479	AMEX	XME	Mon, Apr 20, 2020	17.60	18.19	17.40	17.84
3478	AMEX	XME	Fri, Apr 17, 2020	17.85	18.33	17.73	17.95
3477	AMEX	XME	Thu, Apr 16, 2020	17.78	17.81	17.15	17.61
3476	AMEX	XME	Wed, Apr 15, 2020	18.00	18.00	17.22	17.66
3475	AMEX	XME	Tue, Apr 14, 2020	18.96	19.49	18.47	18.75
3474	AMEX	XME	Mon, Apr 13, 2020	18.74	18.77	18.10	18.55
3473	AMEX	XME	Thu, Apr 9, 2020	17.95	18.80	17.95	18.58
3472	AMEX	XME	Wed, Apr 8, 2020	17.15	17.60	16.96	17.40
3471	AMEX	XME	Tue, Apr 7, 2020	17.60	17.79	16.77	16.89
3470	AMEX	XME	Mon, Apr 6, 2020	16.36	17.05	16.36	16.86
3469	AMEX	XME	Fri, Apr 3, 2020	16.14	16.39	15.50	15.69
3468	AMEX	XME	Thu, Apr 2, 2020	15.94	16.72	15.68	16.12
3467	AMEX	XME	Wed, Apr 1, 2020	15.65	16.35	15.46	15.81
3466	AMEX	XME	Tue, Mar 31, 2020	15.94	16.77	15.76	16.13
3465	AMEX	XME	Mon, Mar 30, 2020	15.85	16.01	15.41	15.91
3464	AMEX	XME	Fri, Mar 27, 2020	16.06	16.18	15.58	15.67
3463	AMEX	XME	Thu, Mar 26, 2020	16.47	16.92	16.01	16.54
3462	AMEX	XME	Wed, Mar 25, 2020	16.34	16.94	15.51	16.24
3461	AMEX	XME	Tue, Mar 24, 2020	15.45	16.18	15.27	16.13
3460	AMEX	XME	Mon, Mar 23, 2020	14.60	14.98	14.04	14.31
3459	AMEX	XME	Fri, Mar 20, 2020	15.70	15.70	14.30	14.46
3458	AMEX	XME	Thu, Mar 19, 2020	14.41	15.98	13.86	15.22
3457	AMEX	XME	Wed, Mar 18, 2020	16.15	16.40	14.15	14.57
3456	AMEX	XME	Tue, Mar 17, 2020	15.87	17.44	15.65	17.11
3455	AMEX	XME	Mon, Mar 16, 2020	14.69	16.14	14.24	15.60
3454	AMEX	XME	Fri, Mar 13, 2020	16.76	16.87	15.77	16.81
3453	AMEX	XME	Thu, Mar 12, 2020	16.13	16.99	15.50	15.78
3452	AMEX	XME	Wed, Mar 11, 2020	18.67	18.84	17.47	17.82
3451	AMEX	XME	Tue, Mar 10, 2020	19.34	19.54	18.16	19.29
3450	AMEX	XME	Mon, Mar 9, 2020	19.56	20.18	18.53	18.56
3449	AMEX	XME	Fri, Mar 6, 2020	21.47	21.77	20.92	21.32
3448	AMEX	XME	Thu, Mar 5, 2020	22.54	22.67	21.84	22.08
3447	AMEX	XME	Wed, Mar 4, 2020	22.83	22.97	22.28	22.94
3446	AMEX	XME	Tue, Mar 3, 2020	22.88	23.37	21.92	22.40
3445	AMEX	XME	Mon, Mar 2, 2020	22.43	22.73	21.87	22.71
3444	AMEX	XME	Fri, Feb 28, 2020	21.54	22.50	21.35	22.13
3443	AMEX	XME	Thu, Feb 27, 2020	23.14	23.38	22.49	22.56
3442	AMEX	XME	Wed, Feb 26, 2020	24.05	24.19	23.56	23.58
3441	AMEX	XME	Tue, Feb 25, 2020	24.88	24.96	23.90	23.98
3440	AMEX	XME	Mon, Feb 24, 2020	25.12	25.14	24.75	24.88
3439	AMEX	XME	Fri, Feb 21, 2020	25.78	25.78	25.37	25.65
3438	AMEX	XME	Thu, Feb 20, 2020	26.04	26.24	25.72	25.79
3437	AMEX	XME	Wed, Feb 19, 2020	25.99	26.27	25.99	26.16
3436	AMEX	XME	Tue, Feb 18, 2020	25.55	25.92	25.55	25.86
3435	AMEX	XME	Fri, Feb 14, 2020	26.07	26.12	25.54	25.63
3434	AMEX	XME	Thu, Feb 13, 2020	25.99	26.17	25.91	26.03
3433	AMEX	XME	Wed, Feb 12, 2020	26.60	26.76	26.04	26.06
3432	AMEX	XME	Tue, Feb 11, 2020	26.21	26.73	26.16	26.32
3431	AMEX	XME	Mon, Feb 10, 2020	25.99	26.16	25.75	26.02
3430	AMEX	XME	Fri, Feb 7, 2020	26.50	26.50	26.00	26.06
3429	AMEX	XME	Thu, Feb 6, 2020	26.95	27.00	26.52	26.69
3428	AMEX	XME	Wed, Feb 5, 2020	25.92	26.89	25.92	26.75
3427	AMEX	XME	Tue, Feb 4, 2020	25.49	25.81	25.37	25.69
3426	AMEX	XME	Mon, Feb 3, 2020	24.94	25.25	24.86	25.10
3425	AMEX	XME	Fri, Jan 31, 2020	25.25	25.27	24.83	24.89
3424	AMEX	XME	Thu, Jan 30, 2020	25.17	25.39	25.03	25.39
3423	AMEX	XME	Wed, Jan 29, 2020	25.20	25.43	25.02	25.31
3422	AMEX	XME	Tue, Jan 28, 2020	25.74	25.78	25.08	25.12
3421	AMEX	XME	Mon, Jan 27, 2020	25.59	25.65	25.36	25.49
3420	AMEX	XME	Fri, Jan 24, 2020	26.45	26.45	25.67	26.00
3419	AMEX	XME	Thu, Jan 23, 2020	26.30	26.40	25.87	26.38
3418	AMEX	XME	Wed, Jan 22, 2020	26.62	26.75	26.40	26.57
3417	AMEX	XME	Tue, Jan 21, 2020	27.26	27.26	26.46	26.68
3416	AMEX	XME	Fri, Jan 17, 2020	28.04	28.12	27.39	27.46
3415	AMEX	XME	Thu, Jan 16, 2020	28.06	28.17	27.88	27.92
3414	AMEX	XME	Wed, Jan 15, 2020	28.14	28.17	27.87	28.02
3413	AMEX	XME	Tue, Jan 14, 2020	27.79	28.32	27.66	28.10
3412	AMEX	XME	Mon, Jan 13, 2020	27.60	28.03	27.42	27.80
3411	AMEX	XME	Fri, Jan 10, 2020	27.85	27.95	27.50	27.56
3410	AMEX	XME	Thu, Jan 9, 2020	28.24	28.24	27.71	27.82
3409	AMEX	XME	Wed, Jan 8, 2020	28.87	28.88	28.25	28.29
3408	AMEX	XME	Tue, Jan 7, 2020	28.63	28.98	28.54	28.77
3407	AMEX	XME	Mon, Jan 6, 2020	28.95	29.00	28.53	28.63
3406	AMEX	XME	Fri, Jan 3, 2020	29.19	29.19	28.84	28.90
3405	AMEX	XME	Thu, Jan 2, 2020	29.49	29.63	29.03	29.16
3404	AMEX	XME	Tue, Dec 31, 2019	29.29	29.44	29.15	29.29
3403	AMEX	XME	Mon, Dec 30, 2019	29.30	29.50	29.15	29.16
3402	AMEX	XME	Fri, Dec 27, 2019	29.37	29.45	29.11	29.18
3401	AMEX	XME	Thu, Dec 26, 2019	29.35	29.54	29.10	29.29
3400	AMEX	XME	Tue, Dec 24, 2019	28.99	29.33	28.92	29.15
3399	AMEX	XME	Mon, Dec 23, 2019	28.60	28.90	28.52	28.86
3398	AMEX	XME	Fri, Dec 20, 2019	28.80	28.88	28.39	28.50
3397	AMEX	XME	Thu, Dec 19, 2019	29.32	29.44	28.94	28.84
3396	AMEX	XME	Wed, Dec 18, 2019	29.09	29.33	28.96	29.29
3395	AMEX	XME	Tue, Dec 17, 2019	29.14	29.19	28.85	29.09
3394	AMEX	XME	Mon, Dec 16, 2019	29.44	29.51	28.99	28.99
3393	AMEX	XME	Fri, Dec 13, 2019	29.52	29.80	29.08	29.21
3392	AMEX	XME	Thu, Dec 12, 2019	29.23	29.61	29.08	29.52
3391	AMEX	XME	Wed, Dec 11, 2019	29.08	29.39	29.06	29.22
3390	AMEX	XME	Tue, Dec 10, 2019	28.81	29.16	28.81	28.95
3389	AMEX	XME	Mon, Dec 9, 2019	28.71	29.18	28.71	28.87
3388	AMEX	XME	Fri, Dec 6, 2019	28.50	28.87	28.50	28.60
3387	AMEX	XME	Thu, Dec 5, 2019	28.18	28.42	28.08	28.37
3386	AMEX	XME	Wed, Dec 4, 2019	27.86	28.42	27.86	28.13
3385	AMEX	XME	Tue, Dec 3, 2019	27.64	27.82	27.28	27.81
3384	AMEX	XME	Mon, Dec 2, 2019	27.75	28.08	27.72	27.83
3383	AMEX	XME	Fri, Nov 29, 2019	27.72	27.81	27.40	27.66
3382	AMEX	XME	Wed, Nov 27, 2019	27.65	27.78	27.35	27.77
3381	AMEX	XME	Tue, Nov 26, 2019	27.52	27.77	27.46	27.66
3380	AMEX	XME	Mon, Nov 25, 2019	27.22	27.78	27.06	27.53
3379	AMEX	XME	Fri, Nov 22, 2019	26.97	27.28	26.93	27.12
3378	AMEX	XME	Thu, Nov 21, 2019	26.94	27.07	26.64	26.77
3377	AMEX	XME	Wed, Nov 20, 2019	26.91	27.28	26.78	26.95
3376	AMEX	XME	Tue, Nov 19, 2019	27.25	27.39	26.98	27.06
3375	AMEX	XME	Mon, Nov 18, 2019	26.85	27.17	26.66	27.17
3374	AMEX	XME	Fri, Nov 15, 2019	26.95	27.18	26.81	26.93
3373	AMEX	XME	Thu, Nov 14, 2019	26.92	27.11	26.77	26.80
3372	AMEX	XME	Wed, Nov 13, 2019	27.19	27.26	26.94	26.99
3371	AMEX	XME	Tue, Nov 12, 2019	27.50	27.62	27.23	27.35
3370	AMEX	XME	Mon, Nov 11, 2019	27.39	27.59	27.17	27.50
3369	AMEX	XME	Fri, Nov 8, 2019	27.19	27.81	27.10	27.64
3368	AMEX	XME	Thu, Nov 7, 2019	27.40	27.61	27.26	27.47
3367	AMEX	XME	Wed, Nov 6, 2019	27.38	27.44	27.14	27.24
3366	AMEX	XME	Tue, Nov 5, 2019	27.47	27.77	27.34	27.47
3365	AMEX	XME	Mon, Nov 4, 2019	27.41	27.55	27.18	27.42
3364	AMEX	XME	Fri, Nov 1, 2019	26.55	27.29	26.55	27.13
3363	AMEX	XME	Thu, Oct 31, 2019	26.51	26.63	26.02	26.31
3362	AMEX	XME	Wed, Oct 30, 2019	26.97	26.97	26.47	26.74
3361	AMEX	XME	Tue, Oct 29, 2019	27.00	27.28	26.78	27.15
3360	AMEX	XME	Mon, Oct 28, 2019	26.76	27.36	26.76	27.22
3359	AMEX	XME	Fri, Oct 25, 2019	26.59	27.09	26.53	26.77
3358	AMEX	XME	Thu, Oct 24, 2019	26.36	26.68	26.11	26.45
3357	AMEX	XME	Wed, Oct 23, 2019	26.30	26.53	26.03	26.36
3356	AMEX	XME	Tue, Oct 22, 2019	25.79	26.31	25.69	26.24
3355	AMEX	XME	Mon, Oct 21, 2019	26.19	26.47	25.80	25.82
3354	AMEX	XME	Fri, Oct 18, 2019	25.87	26.13	25.70	25.88
3353	AMEX	XME	Thu, Oct 17, 2019	25.84	26.09	25.64	25.87
3352	AMEX	XME	Wed, Oct 16, 2019	25.63	26.02	25.47	25.61
3351	AMEX	XME	Tue, Oct 15, 2019	25.77	26.18	25.56	25.78
3350	AMEX	XME	Mon, Oct 14, 2019	25.99	26.06	25.50	25.84
3349	AMEX	XME	Fri, Oct 11, 2019	25.94	26.36	25.79	26.14
3348	AMEX	XME	Thu, Oct 10, 2019	25.19	25.59	25.12	25.50
3347	AMEX	XME	Wed, Oct 9, 2019	25.25	25.29	24.76	25.02
3346	AMEX	XME	Tue, Oct 8, 2019	25.09	25.24	24.87	25.09
3345	AMEX	XME	Mon, Oct 7, 2019	25.22	25.60	25.15	25.23
3344	AMEX	XME	Fri, Oct 4, 2019	25.08	25.38	24.92	25.37
3343	AMEX	XME	Thu, Oct 3, 2019	24.95	25.21	24.72	25.06
3342	AMEX	XME	Wed, Oct 2, 2019	25.04	25.10	24.72	24.93
3341	AMEX	XME	Tue, Oct 1, 2019	25.56	26.12	25.15	25.21
3340	AMEX	XME	Mon, Sep 30, 2019	25.53	25.61	25.27	25.45
3339	AMEX	XME	Fri, Sep 27, 2019	25.74	25.96	25.56	25.70
3338	AMEX	XME	Thu, Sep 26, 2019	26.28	26.28	25.53	25.78
3337	AMEX	XME	Wed, Sep 25, 2019	25.86	26.42	25.83	26.32
3336	AMEX	XME	Tue, Sep 24, 2019	26.83	26.83	25.94	26.08
3335	AMEX	XME	Mon, Sep 23, 2019	26.15	27.00	26.09	26.75
3334	AMEX	XME	Fri, Sep 20, 2019	26.77	26.84	26.34	26.55
3333	AMEX	XME	Thu, Sep 19, 2019	26.75	27.20	26.70	26.78
3332	AMEX	XME	Wed, Sep 18, 2019	27.51	27.60	26.63	27.06
3331	AMEX	XME	Tue, Sep 17, 2019	27.60	27.80	27.27	27.69
3330	AMEX	XME	Mon, Sep 16, 2019	27.49	28.04	27.44	27.84
3329	AMEX	XME	Fri, Sep 13, 2019	28.00	28.21	27.57	27.57
3328	AMEX	XME	Thu, Sep 12, 2019	27.90	27.99	27.42	27.65
3327	AMEX	XME	Wed, Sep 11, 2019	27.11	27.86	26.78	27.81
3326	AMEX	XME	Tue, Sep 10, 2019	26.16	27.02	26.10	26.99
3325	AMEX	XME	Mon, Sep 9, 2019	25.55	26.22	25.55	26.10
3324	AMEX	XME	Fri, Sep 6, 2019	25.85	25.93	25.43	25.45
3323	AMEX	XME	Thu, Sep 5, 2019	25.91	26.27	25.77	25.85
3322	AMEX	XME	Wed, Sep 4, 2019	25.47	25.79	25.47	25.72
3321	AMEX	XME	Tue, Sep 3, 2019	25.29	25.36	25.00	25.19
3320	AMEX	XME	Fri, Aug 30, 2019	25.57	25.72	25.32	25.46
3319	AMEX	XME	Thu, Aug 29, 2019	25.45	25.73	25.31	25.38
3318	AMEX	XME	Wed, Aug 28, 2019	24.76	25.39	24.69	25.14
3317	AMEX	XME	Tue, Aug 27, 2019	25.06	25.08	24.72	24.72
3316	AMEX	XME	Mon, Aug 26, 2019	24.97	25.00	24.63	24.83
3315	AMEX	XME	Fri, Aug 23, 2019	25.10	25.32	24.63	24.70
3314	AMEX	XME	Thu, Aug 22, 2019	25.73	25.73	25.24	25.26
3313	AMEX	XME	Wed, Aug 21, 2019	25.71	25.80	25.50	25.60
3312	AMEX	XME	Tue, Aug 20, 2019	25.40	25.67	25.35	25.56
3311	AMEX	XME	Mon, Aug 19, 2019	25.15	25.71	25.15	25.53
3310	AMEX	XME	Fri, Aug 16, 2019	24.65	25.18	24.51	24.98
3309	AMEX	XME	Thu, Aug 15, 2019	24.98	24.98	24.26	24.59
3308	AMEX	XME	Wed, Aug 14, 2019	25.42	25.46	24.87	24.89
3307	AMEX	XME	Tue, Aug 13, 2019	25.52	26.31	25.46	25.88
3306	AMEX	XME	Mon, Aug 12, 2019	25.94	25.94	25.41	25.55
3305	AMEX	XME	Fri, Aug 9, 2019	26.55	26.57	25.94	25.96
3304	AMEX	XME	Thu, Aug 8, 2019	26.15	26.87	26.09	26.77
3303	AMEX	XME	Wed, Aug 7, 2019	26.15	26.30	25.80	26.04
3302	AMEX	XME	Tue, Aug 6, 2019	26.51	26.59	25.96	26.37
3301	AMEX	XME	Mon, Aug 5, 2019	26.31	26.60	26.15	26.39
3300	AMEX	XME	Fri, Aug 2, 2019	27.02	27.02	26.43	26.74
3299	AMEX	XME	Thu, Aug 1, 2019	27.71	27.86	26.94	27.20
3298	AMEX	XME	Wed, Jul 31, 2019	28.95	29.00	27.75	27.97
3297	AMEX	XME	Tue, Jul 30, 2019	28.36	29.00	28.17	28.95
3296	AMEX	XME	Mon, Jul 29, 2019	28.62	28.69	28.29	28.57
3295	AMEX	XME	Fri, Jul 26, 2019	28.41	28.64	28.23	28.63
3294	AMEX	XME	Thu, Jul 25, 2019	29.03	29.06	28.24	28.39
3293	AMEX	XME	Wed, Jul 24, 2019	28.55	29.10	28.50	29.06
3292	AMEX	XME	Tue, Jul 23, 2019	28.71	28.94	28.52	28.71
3291	AMEX	XME	Mon, Jul 22, 2019	28.60	28.83	28.40	28.56
3290	AMEX	XME	Fri, Jul 19, 2019	28.34	28.76	28.31	28.52
3289	AMEX	XME	Thu, Jul 18, 2019	28.10	28.39	27.90	28.27
3288	AMEX	XME	Wed, Jul 17, 2019	28.10	28.20	27.72	28.13
3287	AMEX	XME	Tue, Jul 16, 2019	27.73	28.53	27.63	28.08
3286	AMEX	XME	Mon, Jul 15, 2019	27.94	28.00	27.52	27.78
3285	AMEX	XME	Fri, Jul 12, 2019	27.40	27.79	27.35	27.73
3284	AMEX	XME	Thu, Jul 11, 2019	27.40	27.40	27.02	27.26
3283	AMEX	XME	Wed, Jul 10, 2019	27.50	27.72	27.22	27.38
3282	AMEX	XME	Tue, Jul 9, 2019	27.21	27.29	26.77	27.26
3281	AMEX	XME	Mon, Jul 8, 2019	28.00	28.08	27.37	27.47
3280	AMEX	XME	Fri, Jul 5, 2019	27.48	28.05	27.30	27.99
3279	AMEX	XME	Wed, Jul 3, 2019	28.06	28.14	27.73	27.90
3278	AMEX	XME	Tue, Jul 2, 2019	28.29	28.29	27.86	27.99
3277	AMEX	XME	Mon, Jul 1, 2019	28.55	28.55	28.07	28.19
3276	AMEX	XME	Fri, Jun 28, 2019	27.95	28.40	27.90	28.38
3275	AMEX	XME	Thu, Jun 27, 2019	27.94	27.98	27.70	27.89
3274	AMEX	XME	Wed, Jun 26, 2019	27.28	27.91	27.28	27.82
3273	AMEX	XME	Tue, Jun 25, 2019	27.42	27.55	27.06	27.29
3272	AMEX	XME	Mon, Jun 24, 2019	27.76	27.83	27.30	27.36
3271	AMEX	XME	Fri, Jun 21, 2019	27.79	27.85	27.54	27.73
3270	AMEX	XME	Thu, Jun 20, 2019	28.42	28.51	28.02	27.70
3269	AMEX	XME	Wed, Jun 19, 2019	27.52	27.87	27.46	27.75
3268	AMEX	XME	Tue, Jun 18, 2019	26.77	27.73	26.77	27.26
3267	AMEX	XME	Mon, Jun 17, 2019	26.20	26.65	25.98	26.48
3266	AMEX	XME	Fri, Jun 14, 2019	26.61	26.65	26.25	26.29
3265	AMEX	XME	Thu, Jun 13, 2019	26.29	26.76	26.26	26.66
3264	AMEX	XME	Wed, Jun 12, 2019	26.32	26.57	26.11	26.17
3263	AMEX	XME	Tue, Jun 11, 2019	26.46	26.67	26.25	26.32
3262	AMEX	XME	Mon, Jun 10, 2019	26.03	26.26	25.88	25.92
3261	AMEX	XME	Fri, Jun 7, 2019	25.91	26.04	25.57	25.90
3260	AMEX	XME	Thu, Jun 6, 2019	25.80	25.93	25.40	25.77
3259	AMEX	XME	Wed, Jun 5, 2019	26.00	26.02	25.45	25.67
3258	AMEX	XME	Tue, Jun 4, 2019	25.27	25.93	25.25	25.86
3257	AMEX	XME	Mon, Jun 3, 2019	24.44	25.15	24.44	25.02
3256	AMEX	XME	Fri, May 31, 2019	24.46	24.61	24.25	24.40
3255	AMEX	XME	Thu, May 30, 2019	25.11	25.26	24.61	24.73
3254	AMEX	XME	Wed, May 29, 2019	24.99	25.19	24.80	25.16
3253	AMEX	XME	Tue, May 28, 2019	25.60	25.75	25.16	25.25
3252	AMEX	XME	Fri, May 24, 2019	25.86	25.92	25.39	25.55
3251	AMEX	XME	Thu, May 23, 2019	25.88	25.93	25.37	25.54
3250	AMEX	XME	Wed, May 22, 2019	26.67	26.76	26.00	26.19
3249	AMEX	XME	Tue, May 21, 2019	26.50	26.94	26.35	26.77
3248	AMEX	XME	Mon, May 20, 2019	26.65	26.76	26.32	26.36
3247	AMEX	XME	Fri, May 17, 2019	27.07	27.12	26.71	26.91
3246	AMEX	XME	Thu, May 16, 2019	27.50	27.62	27.25	27.34
3245	AMEX	XME	Wed, May 15, 2019	27.04	27.43	26.93	27.43
3244	AMEX	XME	Tue, May 14, 2019	27.18	27.45	27.05	27.32
3243	AMEX	XME	Mon, May 13, 2019	27.60	27.61	26.74	27.05
3242	AMEX	XME	Fri, May 10, 2019	28.04	28.26	27.64	28.12
3241	AMEX	XME	Thu, May 9, 2019	27.84	28.21	27.67	28.15
3240	AMEX	XME	Wed, May 8, 2019	28.37	28.63	28.12	28.16
3239	AMEX	XME	Tue, May 7, 2019	28.74	28.84	28.30	28.52
3238	AMEX	XME	Mon, May 6, 2019	28.54	29.05	28.49	28.97
3237	AMEX	XME	Fri, May 3, 2019	28.44	29.28	28.40	29.21
3236	AMEX	XME	Thu, May 2, 2019	28.00	28.30	27.70	28.10
3235	AMEX	XME	Wed, May 1, 2019	28.85	28.96	28.08	28.12
3234	AMEX	XME	Tue, Apr 30, 2019	29.06	29.06	28.70	28.83
3233	AMEX	XME	Mon, Apr 29, 2019	29.09	29.10	28.80	29.09
3232	AMEX	XME	Fri, Apr 26, 2019	28.71	29.12	28.70	29.05
3231	AMEX	XME	Thu, Apr 25, 2019	29.41	29.44	28.64	28.69
3230	AMEX	XME	Wed, Apr 24, 2019	29.48	29.51	29.28	29.35
3229	AMEX	XME	Tue, Apr 23, 2019	29.04	29.65	29.03	29.50
3228	AMEX	XME	Mon, Apr 22, 2019	29.22	29.31	28.73	29.03
3227	AMEX	XME	Thu, Apr 18, 2019	29.80	29.80	29.22	29.31
3226	AMEX	XME	Wed, Apr 17, 2019	30.01	30.32	29.79	29.86
3225	AMEX	XME	Tue, Apr 16, 2019	29.74	29.94	29.63	29.85
3224	AMEX	XME	Mon, Apr 15, 2019	29.79	29.90	29.44	29.72
3223	AMEX	XME	Fri, Apr 12, 2019	30.00	30.13	29.70	29.84
3222	AMEX	XME	Thu, Apr 11, 2019	30.11	30.17	29.63	29.79
3221	AMEX	XME	Wed, Apr 10, 2019	30.24	30.33	30.02	30.28
3220	AMEX	XME	Tue, Apr 9, 2019	30.82	30.83	30.11	30.20
3219	AMEX	XME	Mon, Apr 8, 2019	30.90	30.98	30.67	30.98
3218	AMEX	XME	Fri, Apr 5, 2019	30.66	30.95	30.60	30.89
3217	AMEX	XME	Thu, Apr 4, 2019	30.18	30.65	30.02	30.63
3216	AMEX	XME	Wed, Apr 3, 2019	30.46	30.59	30.03	30.15
3215	AMEX	XME	Tue, Apr 2, 2019	30.24	30.27	29.80	30.04
3214	AMEX	XME	Mon, Apr 1, 2019	30.05	30.49	30.05	30.22
3213	AMEX	XME	Fri, Mar 29, 2019	29.87	30.15	29.63	29.68
3212	AMEX	XME	Thu, Mar 28, 2019	29.54	29.62	29.23	29.56
3211	AMEX	XME	Wed, Mar 27, 2019	29.41	29.58	29.10	29.47
3210	AMEX	XME	Tue, Mar 26, 2019	29.31	29.59	29.06	29.36
3209	AMEX	XME	Mon, Mar 25, 2019	29.11	29.49	28.89	29.13
3208	AMEX	XME	Fri, Mar 22, 2019	30.02	30.10	29.04	29.11
3207	AMEX	XME	Thu, Mar 21, 2019	29.71	30.40	29.70	30.29
3206	AMEX	XME	Wed, Mar 20, 2019	29.80	30.01	29.07	29.75
3205	AMEX	XME	Tue, Mar 19, 2019	30.04	30.21	29.68	29.77
3204	AMEX	XME	Mon, Mar 18, 2019	29.71	30.04	29.67	29.79
3203	AMEX	XME	Fri, Mar 15, 2019	29.43	29.81	29.37	29.58
3202	AMEX	XME	Thu, Mar 14, 2019	29.94	29.94	29.54	29.42
3201	AMEX	XME	Wed, Mar 13, 2019	30.06	30.25	30.00	30.09
3200	AMEX	XME	Tue, Mar 12, 2019	29.55	30.04	29.55	29.86
3199	AMEX	XME	Mon, Mar 11, 2019	28.91	29.42	28.78	29.41
3198	AMEX	XME	Fri, Mar 8, 2019	29.00	29.09	28.67	28.89
3197	AMEX	XME	Thu, Mar 7, 2019	29.79	29.85	29.25	29.29
3196	AMEX	XME	Wed, Mar 6, 2019	30.84	30.99	29.85	29.88
3195	AMEX	XME	Tue, Mar 5, 2019	30.93	30.99	30.72	30.83
3194	AMEX	XME	Mon, Mar 4, 2019	31.08	31.16	30.51	30.95
3193	AMEX	XME	Fri, Mar 1, 2019	31.14	31.33	30.83	31.05
3192	AMEX	XME	Thu, Feb 28, 2019	31.46	31.46	30.87	30.95
3191	AMEX	XME	Wed, Feb 27, 2019	31.69	31.83	31.35	31.49
3190	AMEX	XME	Tue, Feb 26, 2019	31.71	31.92	31.61	31.70
3189	AMEX	XME	Mon, Feb 25, 2019	31.91	31.91	31.55	31.80
3188	AMEX	XME	Fri, Feb 22, 2019	32.00	32.35	31.75	31.79
3187	AMEX	XME	Thu, Feb 21, 2019	31.85	31.94	31.57	31.79
3186	AMEX	XME	Wed, Feb 20, 2019	31.30	32.06	31.30	31.84
3185	AMEX	XME	Tue, Feb 19, 2019	30.55	31.21	30.55	31.10
3184	AMEX	XME	Fri, Feb 15, 2019	30.55	30.85	30.42	30.55
3183	AMEX	XME	Thu, Feb 14, 2019	30.28	30.45	30.07	30.31
3182	AMEX	XME	Wed, Feb 13, 2019	30.36	30.52	30.13	30.32
3181	AMEX	XME	Tue, Feb 12, 2019	29.86	30.27	29.82	30.12
3180	AMEX	XME	Mon, Feb 11, 2019	29.68	29.85	29.56	29.78
3179	AMEX	XME	Fri, Feb 8, 2019	29.79	30.03	29.49	29.71
3178	AMEX	XME	Thu, Feb 7, 2019	30.40	30.61	29.72	29.86
3177	AMEX	XME	Wed, Feb 6, 2019	30.74	30.80	30.46	30.58
3176	AMEX	XME	Tue, Feb 5, 2019	30.73	30.82	30.55	30.79
3175	AMEX	XME	Mon, Feb 4, 2019	30.38	30.74	30.21	30.70
3174	AMEX	XME	Fri, Feb 1, 2019	30.66	30.76	30.27	30.51
3173	AMEX	XME	Thu, Jan 31, 2019	30.20	30.97	30.03	30.71
3172	AMEX	XME	Wed, Jan 30, 2019	29.66	30.59	29.60	30.33
3171	AMEX	XME	Tue, Jan 29, 2019	29.46	29.61	29.20	29.31
3170	AMEX	XME	Mon, Jan 28, 2019	29.27	29.31	28.87	29.06
3169	AMEX	XME	Fri, Jan 25, 2019	28.94	29.57	28.90	29.44
3168	AMEX	XME	Thu, Jan 24, 2019	28.52	28.71	28.35	28.42
3167	AMEX	XME	Wed, Jan 23, 2019	28.77	28.95	28.46	28.67
3166	AMEX	XME	Tue, Jan 22, 2019	28.87	28.87	28.21	28.69
3165	AMEX	XME	Fri, Jan 18, 2019	29.00	29.32	28.76	29.16
3164	AMEX	XME	Thu, Jan 17, 2019	27.96	29.01	27.91	28.79
3163	AMEX	XME	Wed, Jan 16, 2019	27.70	28.29	27.70	28.19
3162	AMEX	XME	Tue, Jan 15, 2019	28.23	28.35	27.48	27.61
3161	AMEX	XME	Mon, Jan 14, 2019	28.30	28.45	27.98	28.21
3160	AMEX	XME	Fri, Jan 11, 2019	28.28	28.67	28.16	28.43
3159	AMEX	XME	Thu, Jan 10, 2019	28.34	28.47	28.06	28.43
3158	AMEX	XME	Wed, Jan 9, 2019	28.27	28.55	27.97	28.55
3157	AMEX	XME	Tue, Jan 8, 2019	27.70	27.98	27.48	27.93
3156	AMEX	XME	Mon, Jan 7, 2019	27.80	27.83	27.20	27.47
3155	AMEX	XME	Fri, Jan 4, 2019	26.38	27.70	26.33	27.54
3154	AMEX	XME	Thu, Jan 3, 2019	26.60	26.68	25.88	26.01
3153	AMEX	XME	Wed, Jan 2, 2019	25.70	26.90	25.56	26.65
3152	AMEX	XME	Mon, Dec 31, 2018	26.33	26.44	25.78	26.19
3151	AMEX	XME	Fri, Dec 28, 2018	26.35	26.67	26.07	26.19
3150	AMEX	XME	Thu, Dec 27, 2018	25.88	26.40	25.50	26.39
3149	AMEX	XME	Wed, Dec 26, 2018	25.36	26.34	25.06	26.34
3148	AMEX	XME	Mon, Dec 24, 2018	25.66	25.87	25.27	25.28
3147	AMEX	XME	Fri, Dec 21, 2018	26.35	26.48	25.66	25.70
3146	AMEX	XME	Thu, Dec 20, 2018	26.57	26.98	26.03	26.21
3145	AMEX	XME	Wed, Dec 19, 2018	27.50	27.95	26.24	26.36
3144	AMEX	XME	Tue, Dec 18, 2018	27.16	27.60	27.12	27.39
3143	AMEX	XME	Mon, Dec 17, 2018	27.07	28.00	26.99	27.12
3142	AMEX	XME	Fri, Dec 14, 2018	27.43	27.80	27.00	27.07
3141	AMEX	XME	Thu, Dec 13, 2018	28.02	28.20	27.70	27.76
3140	AMEX	XME	Wed, Dec 12, 2018	28.16	28.37	27.88	27.92
3139	AMEX	XME	Tue, Dec 11, 2018	28.20	28.28	27.41	27.64
3138	AMEX	XME	Mon, Dec 10, 2018	27.92	28.13	27.41	27.73
3137	AMEX	XME	Fri, Dec 7, 2018	28.59	28.99	27.99	28.06
3136	AMEX	XME	Thu, Dec 6, 2018	28.31	28.45	27.68	28.39
3135	AMEX	XME	Tue, Dec 4, 2018	29.98	30.15	28.89	28.94
3134	AMEX	XME	Mon, Dec 3, 2018	29.77	30.05	29.39	29.83
3133	AMEX	XME	Fri, Nov 30, 2018	28.79	29.09	28.79	29.03
3132	AMEX	XME	Thu, Nov 29, 2018	29.26	29.48	28.78	28.99
3131	AMEX	XME	Wed, Nov 28, 2018	28.15	29.41	27.86	29.38
3130	AMEX	XME	Tue, Nov 27, 2018	28.37	28.64	27.69	28.19
3129	AMEX	XME	Mon, Nov 26, 2018	29.07	29.48	28.52	28.73
3128	AMEX	XME	Fri, Nov 23, 2018	29.23	29.26	28.87	29.02
3127	AMEX	XME	Wed, Nov 21, 2018	29.45	30.09	29.40	29.75
3126	AMEX	XME	Tue, Nov 20, 2018	30.05	30.12	28.99	29.30
3125	AMEX	XME	Mon, Nov 19, 2018	31.10	31.18	30.25	30.53
3124	AMEX	XME	Fri, Nov 16, 2018	31.00	31.44	30.94	31.21
3123	AMEX	XME	Thu, Nov 15, 2018	30.31	31.00	30.29	30.95
3122	AMEX	XME	Wed, Nov 14, 2018	30.67	31.11	30.13	30.39
3121	AMEX	XME	Tue, Nov 13, 2018	30.37	31.05	30.23	30.53
3120	AMEX	XME	Mon, Nov 12, 2018	30.84	30.90	30.27	30.37
3119	AMEX	XME	Fri, Nov 9, 2018	30.98	31.31	30.48	30.89
3118	AMEX	XME	Thu, Nov 8, 2018	32.00	32.00	31.39	31.61
3117	AMEX	XME	Wed, Nov 7, 2018	32.13	32.22	31.76	31.97
3116	AMEX	XME	Tue, Nov 6, 2018	31.80	32.05	31.58	31.80
3115	AMEX	XME	Mon, Nov 5, 2018	31.76	32.20	31.57	31.83
3114	AMEX	XME	Fri, Nov 2, 2018	31.39	31.89	31.19	31.76
3113	AMEX	XME	Thu, Nov 1, 2018	30.86	31.35	30.52	31.35
3112	AMEX	XME	Wed, Oct 31, 2018	30.33	30.76	30.11	30.57
3111	AMEX	XME	Tue, Oct 30, 2018	29.71	30.39	29.56	30.04
3110	AMEX	XME	Mon, Oct 29, 2018	30.70	30.77	29.57	29.80
3109	AMEX	XME	Fri, Oct 26, 2018	30.04	30.55	29.65	30.22
3108	AMEX	XME	Thu, Oct 25, 2018	30.35	30.88	30.22	30.63
3107	AMEX	XME	Wed, Oct 24, 2018	31.86	32.09	30.06	30.66
3106	AMEX	XME	Tue, Oct 23, 2018	31.88	32.08	31.38	31.96
3105	AMEX	XME	Mon, Oct 22, 2018	32.40	32.70	32.04	32.53
3104	AMEX	XME	Fri, Oct 19, 2018	32.96	33.13	32.24	32.35
3103	AMEX	XME	Thu, Oct 18, 2018	33.24	33.44	32.71	32.90
3102	AMEX	XME	Wed, Oct 17, 2018	33.27	33.35	32.94	33.31
3101	AMEX	XME	Tue, Oct 16, 2018	33.09	33.30	32.83	33.23
3100	AMEX	XME	Mon, Oct 15, 2018	32.83	33.19	32.74	32.84
3099	AMEX	XME	Fri, Oct 12, 2018	33.22	33.25	32.43	32.82
3098	AMEX	XME	Thu, Oct 11, 2018	32.48	33.14	32.12	32.78
3097	AMEX	XME	Wed, Oct 10, 2018	33.31	33.47	32.44	32.49
3096	AMEX	XME	Tue, Oct 9, 2018	33.68	33.89	33.44	33.53
3095	AMEX	XME	Mon, Oct 8, 2018	33.57	33.95	33.30	33.88
3094	AMEX	XME	Fri, Oct 5, 2018	33.82	34.04	33.40	33.71
3093	AMEX	XME	Thu, Oct 4, 2018	34.39	34.66	33.77	33.98
3092	AMEX	XME	Wed, Oct 3, 2018	34.60	34.65	34.20	34.34
3091	AMEX	XME	Tue, Oct 2, 2018	34.44	34.67	34.28	34.49
3090	AMEX	XME	Mon, Oct 1, 2018	34.32	34.66	34.00	34.39
3089	AMEX	XME	Fri, Sep 28, 2018	33.99	34.54	33.93	34.16
3088	AMEX	XME	Thu, Sep 27, 2018	34.20	34.32	33.79	34.10
3087	AMEX	XME	Wed, Sep 26, 2018	34.97	34.97	34.29	34.31
3086	AMEX	XME	Tue, Sep 25, 2018	34.76	35.18	34.72	35.09
3085	AMEX	XME	Mon, Sep 24, 2018	34.93	35.22	34.51	34.56
3084	AMEX	XME	Fri, Sep 21, 2018	35.14	35.16	34.78	34.88
3083	AMEX	XME	Thu, Sep 20, 2018	35.62	35.74	34.99	35.10
3082	AMEX	XME	Wed, Sep 19, 2018	35.18	35.47	35.03	35.08
3081	AMEX	XME	Tue, Sep 18, 2018	34.59	34.95	34.48	34.81
3080	AMEX	XME	Mon, Sep 17, 2018	33.90	34.53	33.90	34.22
3079	AMEX	XME	Fri, Sep 14, 2018	33.82	34.27	33.70	33.88
3078	AMEX	XME	Thu, Sep 13, 2018	34.27	34.38	33.58	33.78
3077	AMEX	XME	Wed, Sep 12, 2018	33.16	34.06	33.16	33.90
3076	AMEX	XME	Tue, Sep 11, 2018	32.97	33.16	32.60	33.15
3075	AMEX	XME	Mon, Sep 10, 2018	33.39	33.65	33.28	33.30
3074	AMEX	XME	Fri, Sep 7, 2018	33.35	33.67	33.01	33.31
3073	AMEX	XME	Thu, Sep 6, 2018	33.67	34.18	33.42	33.58
3072	AMEX	XME	Wed, Sep 5, 2018	33.51	33.71	33.14	33.57
3071	AMEX	XME	Tue, Sep 4, 2018	33.55	33.57	33.13	33.39
3070	AMEX	XME	Fri, Aug 31, 2018	33.59	34.06	33.58	33.94
3069	AMEX	XME	Thu, Aug 30, 2018	34.27	34.33	33.54	33.81
3068	AMEX	XME	Wed, Aug 29, 2018	34.16	34.59	33.86	34.48
3067	AMEX	XME	Tue, Aug 28, 2018	34.52	34.75	34.02	34.19
3066	AMEX	XME	Mon, Aug 27, 2018	33.99	34.46	33.90	34.23
3065	AMEX	XME	Fri, Aug 24, 2018	33.68	33.87	33.53	33.84
3064	AMEX	XME	Thu, Aug 23, 2018	33.91	33.95	33.17	33.18
3063	AMEX	XME	Wed, Aug 22, 2018	34.17	34.34	33.99	34.11
3062	AMEX	XME	Tue, Aug 21, 2018	33.66	34.27	33.57	34.03
3061	AMEX	XME	Mon, Aug 20, 2018	33.66	33.88	33.53	33.63
3060	AMEX	XME	Fri, Aug 17, 2018	32.91	33.45	32.75	33.42
3059	AMEX	XME	Thu, Aug 16, 2018	32.88	33.30	32.86	32.92
3058	AMEX	XME	Wed, Aug 15, 2018	33.38	33.43	32.23	32.54
3057	AMEX	XME	Tue, Aug 14, 2018	34.15	34.41	33.91	33.95
3056	AMEX	XME	Mon, Aug 13, 2018	34.73	34.82	34.01	34.14
3055	AMEX	XME	Fri, Aug 10, 2018	34.46	34.97	34.23	34.70
3054	AMEX	XME	Thu, Aug 9, 2018	34.93	35.11	34.81	34.83
3053	AMEX	XME	Wed, Aug 8, 2018	35.23	35.41	34.73	34.98
3052	AMEX	XME	Tue, Aug 7, 2018	35.83	35.91	35.14	35.18
3051	AMEX	XME	Mon, Aug 6, 2018	35.24	35.58	35.12	35.38
3050	AMEX	XME	Fri, Aug 3, 2018	35.36	35.64	35.19	35.41
3049	AMEX	XME	Thu, Aug 2, 2018	35.32	35.50	35.01	35.35
3048	AMEX	XME	Wed, Aug 1, 2018	35.89	35.93	35.46	35.63
3047	AMEX	XME	Tue, Jul 31, 2018	35.94	36.21	35.60	35.92
3046	AMEX	XME	Mon, Jul 30, 2018	36.45	36.67	36.04	36.08
3045	AMEX	XME	Fri, Jul 27, 2018	37.00	37.15	36.29	36.46
3044	AMEX	XME	Thu, Jul 26, 2018	37.13	37.13	36.53	36.94
3043	AMEX	XME	Wed, Jul 25, 2018	37.14	37.39	36.72	37.25
3042	AMEX	XME	Tue, Jul 24, 2018	37.36	37.88	37.01	37.18
3041	AMEX	XME	Mon, Jul 23, 2018	36.24	36.85	36.11	36.60
3040	AMEX	XME	Fri, Jul 20, 2018	35.98	36.46	35.89	36.12
3039	AMEX	XME	Thu, Jul 19, 2018	36.32	36.34	35.75	35.90
3038	AMEX	XME	Wed, Jul 18, 2018	36.24	36.87	36.23	36.78
3037	AMEX	XME	Tue, Jul 17, 2018	35.65	36.32	35.61	36.17
3036	AMEX	XME	Mon, Jul 16, 2018	35.95	36.16	35.53	35.73
3035	AMEX	XME	Fri, Jul 13, 2018	35.99	36.27	35.78	35.95
3034	AMEX	XME	Thu, Jul 12, 2018	36.22	36.28	35.90	36.09
3033	AMEX	XME	Wed, Jul 11, 2018	36.27	36.57	35.75	36.04
3032	AMEX	XME	Tue, Jul 10, 2018	36.61	36.95	36.44	36.77
3031	AMEX	XME	Mon, Jul 9, 2018	36.50	36.70	36.28	36.64
3030	AMEX	XME	Fri, Jul 6, 2018	35.91	36.38	35.64	36.25
3029	AMEX	XME	Thu, Jul 5, 2018	35.70	35.99	35.54	35.97
3028	AMEX	XME	Tue, Jul 3, 2018	35.68	35.95	35.28	35.36
3027	AMEX	XME	Mon, Jul 2, 2018	35.18	35.59	35.03	35.44
3026	AMEX	XME	Fri, Jun 29, 2018	35.49	35.77	35.42	35.47
3025	AMEX	XME	Thu, Jun 28, 2018	35.24	35.38	34.71	35.26
3024	AMEX	XME	Wed, Jun 27, 2018	35.96	36.15	35.32	35.36
3023	AMEX	XME	Tue, Jun 26, 2018	35.55	35.95	35.21	35.86
3022	AMEX	XME	Mon, Jun 25, 2018	36.58	36.71	35.18	35.55
3021	AMEX	XME	Fri, Jun 22, 2018	36.77	37.18	36.68	37.00
3020	AMEX	XME	Thu, Jun 21, 2018	36.66	36.76	36.20	36.30
3019	AMEX	XME	Wed, Jun 20, 2018	36.75	36.80	36.24	36.77
3018	AMEX	XME	Tue, Jun 19, 2018	36.50	36.63	35.72	36.36
3017	AMEX	XME	Mon, Jun 18, 2018	36.60	37.28	36.58	37.19
3016	AMEX	XME	Fri, Jun 15, 2018	37.43	37.51	36.53	36.91
3015	AMEX	XME	Thu, Jun 14, 2018	38.23	38.33	37.88	37.87
3014	AMEX	XME	Wed, Jun 13, 2018	38.34	38.46	37.80	37.96
3013	AMEX	XME	Tue, Jun 12, 2018	38.38	38.59	38.10	38.30
3012	AMEX	XME	Mon, Jun 11, 2018	38.21	38.51	38.07	38.31
3011	AMEX	XME	Fri, Jun 8, 2018	38.25	38.44	38.03	38.07
3010	AMEX	XME	Thu, Jun 7, 2018	38.62	38.77	38.01	38.29
3009	AMEX	XME	Wed, Jun 6, 2018	38.46	38.65	38.03	38.62
3008	AMEX	XME	Tue, Jun 5, 2018	37.73	38.21	37.69	38.11
3007	AMEX	XME	Mon, Jun 4, 2018	38.17	38.34	37.53	37.67
3006	AMEX	XME	Fri, Jun 1, 2018	37.77	38.18	37.70	37.84
3005	AMEX	XME	Thu, May 31, 2018	38.00	38.58	37.36	37.51
3004	AMEX	XME	Wed, May 30, 2018	37.07	37.77	37.02	37.52
3003	AMEX	XME	Tue, May 29, 2018	36.69	37.12	36.50	36.75
3002	AMEX	XME	Fri, May 25, 2018	36.96	37.11	36.63	36.83
3001	AMEX	XME	Thu, May 24, 2018	37.17	37.37	36.91	37.30
3000	AMEX	XME	Wed, May 23, 2018	37.10	37.24	36.88	37.22
2999	AMEX	XME	Tue, May 22, 2018	37.85	38.13	37.40	37.42
2998	AMEX	XME	Mon, May 21, 2018	37.82	37.95	37.19	37.58
2997	AMEX	XME	Fri, May 18, 2018	37.96	38.21	37.68	37.82
2996	AMEX	XME	Thu, May 17, 2018	37.51	38.14	37.51	37.95
2995	AMEX	XME	Wed, May 16, 2018	37.03	37.76	37.03	37.59
2994	AMEX	XME	Tue, May 15, 2018	36.41	36.99	36.19	36.97
2993	AMEX	XME	Mon, May 14, 2018	37.00	37.26	36.68	36.78
2992	AMEX	XME	Fri, May 11, 2018	36.88	37.29	36.87	36.93
2991	AMEX	XME	Thu, May 10, 2018	36.53	37.14	36.43	36.75
2990	AMEX	XME	Wed, May 9, 2018	36.16	36.51	36.15	36.22
2989	AMEX	XME	Tue, May 8, 2018	36.02	36.19	35.83	36.09
2988	AMEX	XME	Mon, May 7, 2018	36.11	36.48	36.03	36.20
2987	AMEX	XME	Fri, May 4, 2018	35.00	36.13	34.69	35.99
2986	AMEX	XME	Thu, May 3, 2018	34.89	35.32	34.70	35.15
2985	AMEX	XME	Wed, May 2, 2018	34.65	35.22	34.60	34.78
2984	AMEX	XME	Tue, May 1, 2018	34.83	34.85	33.91	34.49
2983	AMEX	XME	Mon, Apr 30, 2018	35.13	35.36	34.86	34.97
2982	AMEX	XME	Fri, Apr 27, 2018	35.74	35.81	34.88	35.15
2981	AMEX	XME	Thu, Apr 26, 2018	36.21	36.49	35.60	35.96
2980	AMEX	XME	Wed, Apr 25, 2018	35.50	36.30	35.34	35.94
2979	AMEX	XME	Tue, Apr 24, 2018	36.27	36.55	35.24	35.79
2978	AMEX	XME	Mon, Apr 23, 2018	36.50	36.57	35.96	36.12
2977	AMEX	XME	Fri, Apr 20, 2018	37.14	37.28	36.64	37.03
2976	AMEX	XME	Thu, Apr 19, 2018	36.99	37.45	36.92	37.26
2975	AMEX	XME	Wed, Apr 18, 2018	36.66	37.40	36.66	36.89
2974	AMEX	XME	Tue, Apr 17, 2018	35.70	36.34	35.59	36.20
2973	AMEX	XME	Mon, Apr 16, 2018	35.70	35.82	35.45	35.52
2972	AMEX	XME	Fri, Apr 13, 2018	35.56	35.87	35.35	35.55
2971	AMEX	XME	Thu, Apr 12, 2018	35.20	35.59	34.95	35.38
2970	AMEX	XME	Wed, Apr 11, 2018	35.34	35.54	34.99	35.13
2969	AMEX	XME	Tue, Apr 10, 2018	34.94	35.59	34.67	35.42
2968	AMEX	XME	Mon, Apr 9, 2018	34.18	34.71	33.98	34.22
2967	AMEX	XME	Fri, Apr 6, 2018	34.52	34.85	33.69	33.91
2966	AMEX	XME	Thu, Apr 5, 2018	34.25	34.98	34.25	34.87
2965	AMEX	XME	Wed, Apr 4, 2018	33.45	34.17	33.25	34.11
2964	AMEX	XME	Tue, Apr 3, 2018	33.60	34.16	33.60	33.93
2963	AMEX	XME	Mon, Apr 2, 2018	34.02	34.37	33.36	33.63
2962	AMEX	XME	Thu, Mar 29, 2018	33.17	34.25	33.17	34.04
2961	AMEX	XME	Wed, Mar 28, 2018	33.26	33.41	32.81	33.06
2960	AMEX	XME	Tue, Mar 27, 2018	34.54	34.58	33.25	33.44
2959	AMEX	XME	Mon, Mar 26, 2018	34.21	34.40	33.84	34.34
2958	AMEX	XME	Fri, Mar 23, 2018	34.27	34.41	33.70	33.71
2957	AMEX	XME	Thu, Mar 22, 2018	35.72	35.74	33.99	34.01
2956	AMEX	XME	Wed, Mar 21, 2018	35.43	36.31	35.43	36.16
2955	AMEX	XME	Tue, Mar 20, 2018	35.60	35.72	35.17	35.28
2954	AMEX	XME	Mon, Mar 19, 2018	36.33	36.41	35.31	35.57
2953	AMEX	XME	Fri, Mar 16, 2018	36.21	36.86	36.08	36.65
2952	AMEX	XME	Thu, Mar 15, 2018	36.38	36.56	36.06	36.16
2951	AMEX	XME	Wed, Mar 14, 2018	37.18	37.35	36.29	36.36
2950	AMEX	XME	Tue, Mar 13, 2018	37.16	37.67	36.98	37.05
2949	AMEX	XME	Mon, Mar 12, 2018	36.80	37.19	36.67	37.14
2948	AMEX	XME	Fri, Mar 9, 2018	37.34	37.50	36.45	36.74
2947	AMEX	XME	Thu, Mar 8, 2018	37.77	37.77	36.55	36.91
2946	AMEX	XME	Wed, Mar 7, 2018	37.41	38.25	37.41	37.68
2945	AMEX	XME	Tue, Mar 6, 2018	37.18	37.73	36.94	37.60
2944	AMEX	XME	Mon, Mar 5, 2018	36.95	37.42	36.79	36.92
2943	AMEX	XME	Fri, Mar 2, 2018	36.74	37.46	36.30	37.15
2942	AMEX	XME	Thu, Mar 1, 2018	36.51	37.39	36.13	36.96
2941	AMEX	XME	Wed, Feb 28, 2018	37.27	37.40	36.06	36.06
2940	AMEX	XME	Tue, Feb 27, 2018	37.56	37.78	37.08	37.13
2939	AMEX	XME	Mon, Feb 26, 2018	37.91	37.99	37.30	37.73
2938	AMEX	XME	Fri, Feb 23, 2018	37.24	37.59	37.01	37.36
2937	AMEX	XME	Thu, Feb 22, 2018	37.37	37.66	37.06	37.15
2936	AMEX	XME	Wed, Feb 21, 2018	37.55	38.10	37.16	37.20
2935	AMEX	XME	Tue, Feb 20, 2018	37.90	38.51	37.30	37.44
2934	AMEX	XME	Fri, Feb 16, 2018	37.14	38.71	36.82	38.21
2933	AMEX	XME	Thu, Feb 15, 2018	37.62	37.76	36.78	37.28
2932	AMEX	XME	Wed, Feb 14, 2018	35.61	37.37	35.58	37.31
2931	AMEX	XME	Tue, Feb 13, 2018	35.29	36.04	35.22	35.91
2930	AMEX	XME	Mon, Feb 12, 2018	34.64	35.67	34.51	35.41
2929	AMEX	XME	Fri, Feb 9, 2018	34.48	34.66	33.17	34.34
2928	AMEX	XME	Thu, Feb 8, 2018	35.19	35.34	34.07	34.08
2927	AMEX	XME	Wed, Feb 7, 2018	35.54	35.91	35.01	35.02
2926	AMEX	XME	Tue, Feb 6, 2018	34.52	35.83	34.02	35.58
2925	AMEX	XME	Mon, Feb 5, 2018	35.14	36.29	34.61	34.81
2924	AMEX	XME	Fri, Feb 2, 2018	36.76	36.85	35.36	35.36
2923	AMEX	XME	Thu, Feb 1, 2018	36.90	37.21	36.58	37.05
2922	AMEX	XME	Wed, Jan 31, 2018	37.52	37.62	36.55	36.90
2921	AMEX	XME	Tue, Jan 30, 2018	38.30	38.51	37.14	37.27
2920	AMEX	XME	Mon, Jan 29, 2018	38.90	39.13	38.37	38.41
2919	AMEX	XME	Fri, Jan 26, 2018	38.81	39.15	38.43	38.95
2918	AMEX	XME	Thu, Jan 25, 2018	39.47	39.62	38.27	38.62
2917	AMEX	XME	Wed, Jan 24, 2018	39.29	39.53	39.02	39.07
2916	AMEX	XME	Tue, Jan 23, 2018	38.97	39.02	37.88	38.84
2915	AMEX	XME	Mon, Jan 22, 2018	38.56	38.89	38.28	38.89
2914	AMEX	XME	Fri, Jan 19, 2018	38.26	38.80	38.17	38.62
2913	AMEX	XME	Thu, Jan 18, 2018	38.73	38.73	38.30	38.35
2912	AMEX	XME	Wed, Jan 17, 2018	38.39	39.01	38.28	38.95
2911	AMEX	XME	Tue, Jan 16, 2018	38.83	39.21	38.09	38.25
2910	AMEX	XME	Fri, Jan 12, 2018	39.39	39.45	38.82	38.98
2909	AMEX	XME	Thu, Jan 11, 2018	38.27	39.19	38.19	39.17
2908	AMEX	XME	Wed, Jan 10, 2018	37.32	38.11	37.28	38.11
2907	AMEX	XME	Tue, Jan 9, 2018	37.79	37.89	37.21	37.32
2906	AMEX	XME	Mon, Jan 8, 2018	37.62	37.99	37.48	37.93
2905	AMEX	XME	Fri, Jan 5, 2018	37.69	37.74	37.38	37.62
2904	AMEX	XME	Thu, Jan 4, 2018	37.59	37.77	37.30	37.70
2903	AMEX	XME	Wed, Jan 3, 2018	37.97	37.97	37.19	37.45
2902	AMEX	XME	Tue, Jan 2, 2018	36.59	37.72	36.50	37.70
2901	AMEX	XME	Fri, Dec 29, 2017	36.50	36.54	36.09	36.37
2900	AMEX	XME	Thu, Dec 28, 2017	36.02	36.42	35.81	36.40
2899	AMEX	XME	Wed, Dec 27, 2017	36.22	36.36	35.80	35.84
2898	AMEX	XME	Tue, Dec 26, 2017	35.53	36.24	35.51	36.17
2897	AMEX	XME	Fri, Dec 22, 2017	35.30	35.58	35.11	35.55
2896	AMEX	XME	Thu, Dec 21, 2017	34.92	35.36	34.89	35.30
2895	AMEX	XME	Wed, Dec 20, 2017	34.59	35.01	34.42	34.92
2894	AMEX	XME	Tue, Dec 19, 2017	33.95	34.39	33.93	34.31
2893	AMEX	XME	Mon, Dec 18, 2017	33.34	33.98	33.31	33.92
2892	AMEX	XME	Fri, Dec 15, 2017	33.10	33.26	32.72	33.17
2891	AMEX	XME	Thu, Dec 14, 2017	33.47	33.69	33.03	33.04
2890	AMEX	XME	Wed, Dec 13, 2017	33.20	33.71	33.05	33.54
2889	AMEX	XME	Tue, Dec 12, 2017	33.04	33.47	33.03	33.23
2888	AMEX	XME	Mon, Dec 11, 2017	32.99	33.32	32.96	33.18
2887	AMEX	XME	Fri, Dec 8, 2017	32.48	33.00	32.42	32.72
2886	AMEX	XME	Thu, Dec 7, 2017	31.79	32.29	31.79	32.23
2885	AMEX	XME	Wed, Dec 6, 2017	31.75	32.13	31.61	31.83
2884	AMEX	XME	Tue, Dec 5, 2017	31.75	32.01	31.64	31.74
2883	AMEX	XME	Mon, Dec 4, 2017	32.46	32.78	32.33	32.34
2882	AMEX	XME	Fri, Dec 1, 2017	32.01	32.49	31.63	32.12
2881	AMEX	XME	Thu, Nov 30, 2017	31.65	32.07	31.63	31.94
2880	AMEX	XME	Wed, Nov 29, 2017	31.54	31.91	31.46	31.54
2879	AMEX	XME	Tue, Nov 28, 2017	31.26	31.68	31.17	31.64
2878	AMEX	XME	Mon, Nov 27, 2017	31.62	31.68	31.10	31.34
2877	AMEX	XME	Fri, Nov 24, 2017	31.72	31.89	31.59	31.61
2876	AMEX	XME	Wed, Nov 22, 2017	31.38	31.67	31.38	31.54
2875	AMEX	XME	Tue, Nov 21, 2017	31.25	31.46	31.19	31.27
2874	AMEX	XME	Mon, Nov 20, 2017	30.80	31.04	30.70	30.96
2873	AMEX	XME	Fri, Nov 17, 2017	30.51	30.94	30.50	30.92
2872	AMEX	XME	Thu, Nov 16, 2017	30.59	30.74	30.45	30.58
2871	AMEX	XME	Wed, Nov 15, 2017	30.04	30.48	29.68	30.42
2870	AMEX	XME	Tue, Nov 14, 2017	30.70	30.78	30.19	30.32
2869	AMEX	XME	Mon, Nov 13, 2017	30.70	31.15	30.61	30.91
2868	AMEX	XME	Fri, Nov 10, 2017	31.18	31.32	30.66	30.78
2867	AMEX	XME	Thu, Nov 9, 2017	31.29	31.52	30.98	31.08
2866	AMEX	XME	Wed, Nov 8, 2017	31.68	31.74	31.38	31.67
2865	AMEX	XME	Tue, Nov 7, 2017	32.00	32.05	31.66	31.81
2864	AMEX	XME	Mon, Nov 6, 2017	31.98	32.21	31.84	31.99
2863	AMEX	XME	Fri, Nov 3, 2017	31.99	32.08	31.59	31.71
2862	AMEX	XME	Thu, Nov 2, 2017	32.09	32.43	31.86	31.98
2861	AMEX	XME	Wed, Nov 1, 2017	32.42	32.80	31.79	31.90
2860	AMEX	XME	Tue, Oct 31, 2017	31.75	31.85	31.47	31.67
2859	AMEX	XME	Mon, Oct 30, 2017	32.31	32.43	31.97	32.02
2858	AMEX	XME	Fri, Oct 27, 2017	32.42	32.55	31.94	32.46
2857	AMEX	XME	Thu, Oct 26, 2017	33.12	33.30	32.62	32.64
2856	AMEX	XME	Wed, Oct 25, 2017	33.26	33.42	32.77	33.07
2855	AMEX	XME	Tue, Oct 24, 2017	33.08	33.61	32.92	33.42
2854	AMEX	XME	Mon, Oct 23, 2017	33.15	33.26	32.89	32.92
2853	AMEX	XME	Fri, Oct 20, 2017	33.07	33.32	32.99	33.15
2852	AMEX	XME	Thu, Oct 19, 2017	32.49	32.91	32.23	32.89
2851	AMEX	XME	Wed, Oct 18, 2017	32.58	32.88	32.40	32.73
2850	AMEX	XME	Tue, Oct 17, 2017	32.64	32.80	32.53	32.58
2849	AMEX	XME	Mon, Oct 16, 2017	33.12	33.26	32.59	32.62
2848	AMEX	XME	Fri, Oct 13, 2017	33.04	33.17	32.78	32.85
2847	AMEX	XME	Thu, Oct 12, 2017	32.25	32.67	32.21	32.45
2846	AMEX	XME	Wed, Oct 11, 2017	32.10	32.50	32.10	32.32
2845	AMEX	XME	Tue, Oct 10, 2017	32.48	32.50	32.01	32.07
2844	AMEX	XME	Mon, Oct 9, 2017	32.57	32.68	32.14	32.26
2843	AMEX	XME	Fri, Oct 6, 2017	32.68	32.70	32.42	32.58
2842	AMEX	XME	Thu, Oct 5, 2017	32.97	33.24	32.85	32.88
2841	AMEX	XME	Wed, Oct 4, 2017	32.87	33.20	32.78	32.84
2840	AMEX	XME	Tue, Oct 3, 2017	32.93	32.93	32.56	32.89
2839	AMEX	XME	Mon, Oct 2, 2017	32.11	32.87	32.00	32.73
2838	AMEX	XME	Fri, Sep 29, 2017	32.09	32.31	31.95	32.18
2837	AMEX	XME	Thu, Sep 28, 2017	32.12	32.20	31.67	32.08
2836	AMEX	XME	Wed, Sep 27, 2017	31.83	32.20	31.46	32.04
2835	AMEX	XME	Tue, Sep 26, 2017	31.86	32.05	31.70	31.73
2834	AMEX	XME	Mon, Sep 25, 2017	31.63	31.91	31.56	31.90
2833	AMEX	XME	Fri, Sep 22, 2017	31.56	31.88	31.38	31.62
2832	AMEX	XME	Thu, Sep 21, 2017	32.33	32.36	31.78	31.95
2831	AMEX	XME	Wed, Sep 20, 2017	32.53	32.89	32.26	32.55
2830	AMEX	XME	Tue, Sep 19, 2017	32.19	32.37	31.89	32.37
2829	AMEX	XME	Mon, Sep 18, 2017	31.98	32.38	31.96	32.16
2828	AMEX	XME	Fri, Sep 15, 2017	31.56	32.00	31.56	31.90
2827	AMEX	XME	Thu, Sep 14, 2017	31.94	32.19	31.56	31.85
2826	AMEX	XME	Wed, Sep 13, 2017	32.19	32.39	31.98	32.19
2825	AMEX	XME	Tue, Sep 12, 2017	32.12	32.51	31.94	32.41
2824	AMEX	XME	Mon, Sep 11, 2017	32.51	32.61	32.11	32.12
2823	AMEX	XME	Fri, Sep 8, 2017	32.67	32.71	31.91	32.25
2822	AMEX	XME	Thu, Sep 7, 2017	32.74	32.97	32.54	32.88
2821	AMEX	XME	Wed, Sep 6, 2017	32.66	33.00	32.62	32.72
2820	AMEX	XME	Tue, Sep 5, 2017	32.99	33.43	32.31	32.69
2819	AMEX	XME	Fri, Sep 1, 2017	32.52	33.03	32.52	32.95
2818	AMEX	XME	Thu, Aug 31, 2017	32.35	32.58	32.29	32.39
2817	AMEX	XME	Wed, Aug 30, 2017	32.04	32.45	31.94	32.22
2816	AMEX	XME	Tue, Aug 29, 2017	31.67	32.33	31.45	32.15
2815	AMEX	XME	Mon, Aug 28, 2017	31.50	31.96	31.34	31.85
2814	AMEX	XME	Fri, Aug 25, 2017	31.43	31.55	31.20	31.34
2813	AMEX	XME	Thu, Aug 24, 2017	31.25	31.47	31.02	31.29
2812	AMEX	XME	Wed, Aug 23, 2017	30.74	31.33	30.56	31.27
2811	AMEX	XME	Tue, Aug 22, 2017	30.40	30.89	30.29	30.78
2810	AMEX	XME	Mon, Aug 21, 2017	30.21	30.32	30.09	30.18
2809	AMEX	XME	Fri, Aug 18, 2017	29.89	30.18	29.75	29.88
2808	AMEX	XME	Thu, Aug 17, 2017	30.55	30.55	29.80	29.84
2807	AMEX	XME	Wed, Aug 16, 2017	30.05	30.68	30.00	30.59
2806	AMEX	XME	Tue, Aug 15, 2017	29.88	30.16	29.71	29.80
2805	AMEX	XME	Mon, Aug 14, 2017	30.11	30.25	29.91	30.00
2804	AMEX	XME	Fri, Aug 11, 2017	30.00	30.24	29.70	30.09
2803	AMEX	XME	Thu, Aug 10, 2017	30.54	30.78	30.27	30.32
2802	AMEX	XME	Wed, Aug 9, 2017	30.70	30.72	30.47	30.52
2801	AMEX	XME	Tue, Aug 8, 2017	30.86	31.04	30.38	30.66
2800	AMEX	XME	Mon, Aug 7, 2017	30.84	31.05	30.72	30.76
2799	AMEX	XME	Fri, Aug 4, 2017	30.66	30.71	30.35	30.54
2798	AMEX	XME	Thu, Aug 3, 2017	30.67	30.78	30.34	30.44
2797	AMEX	XME	Wed, Aug 2, 2017	30.90	31.03	30.62	30.86
2796	AMEX	XME	Tue, Aug 1, 2017	31.44	31.49	30.87	30.92
2795	AMEX	XME	Mon, Jul 31, 2017	31.40	31.54	31.18	31.44
2794	AMEX	XME	Fri, Jul 28, 2017	31.59	31.65	31.02	31.13
2793	AMEX	XME	Thu, Jul 27, 2017	32.29	32.30	31.45	31.71
2792	AMEX	XME	Wed, Jul 26, 2017	32.50	32.67	31.85	32.28
2791	AMEX	XME	Tue, Jul 25, 2017	31.89	32.66	31.80	32.46
2790	AMEX	XME	Mon, Jul 24, 2017	31.45	31.53	31.16	31.37
2789	AMEX	XME	Fri, Jul 21, 2017	31.70	31.84	31.42	31.48
2788	AMEX	XME	Thu, Jul 20, 2017	31.50	31.88	31.39	31.71
2787	AMEX	XME	Wed, Jul 19, 2017	31.17	31.80	31.12	31.66
2786	AMEX	XME	Tue, Jul 18, 2017	31.29	31.46	31.00	31.21
2785	AMEX	XME	Mon, Jul 17, 2017	31.16	31.64	31.15	31.37
2784	AMEX	XME	Fri, Jul 14, 2017	31.15	31.27	30.98	30.99
2783	AMEX	XME	Thu, Jul 13, 2017	30.66	31.16	30.35	30.94
2782	AMEX	XME	Wed, Jul 12, 2017	30.83	31.15	30.55	30.60
2781	AMEX	XME	Tue, Jul 11, 2017	30.09	30.67	29.90	30.63
2780	AMEX	XME	Mon, Jul 10, 2017	29.32	30.27	29.08	30.08
2779	AMEX	XME	Fri, Jul 7, 2017	29.89	29.89	29.01	29.54
2778	AMEX	XME	Thu, Jul 6, 2017	29.93	30.29	29.72	29.81
2777	AMEX	XME	Wed, Jul 5, 2017	30.11	30.21	29.76	30.09
2776	AMEX	XME	Mon, Jul 3, 2017	30.01	30.37	29.92	30.07
2775	AMEX	XME	Fri, Jun 30, 2017	30.00	30.36	29.88	29.97
2774	AMEX	XME	Thu, Jun 29, 2017	30.17	30.44	29.74	29.98
2773	AMEX	XME	Wed, Jun 28, 2017	29.46	30.13	29.40	29.99
2772	AMEX	XME	Tue, Jun 27, 2017	29.51	29.89	29.06	29.06
2771	AMEX	XME	Mon, Jun 26, 2017	29.20	29.40	28.85	29.19
2770	AMEX	XME	Fri, Jun 23, 2017	28.95	29.30	28.51	29.19
2769	AMEX	XME	Thu, Jun 22, 2017	28.30	28.63	28.15	28.51
2768	AMEX	XME	Wed, Jun 21, 2017	28.22	28.47	27.93	28.03
2767	AMEX	XME	Tue, Jun 20, 2017	28.15	28.28	27.93	28.03
2766	AMEX	XME	Mon, Jun 19, 2017	28.39	28.75	28.29	28.40
2765	AMEX	XME	Fri, Jun 16, 2017	28.23	28.61	27.86	28.13
2764	AMEX	XME	Thu, Jun 15, 2017	29.05	29.19	28.29	28.32
2763	AMEX	XME	Wed, Jun 14, 2017	30.47	30.49	29.25	29.43
2762	AMEX	XME	Tue, Jun 13, 2017	30.09	30.50	30.03	30.32
2761	AMEX	XME	Mon, Jun 12, 2017	30.02	30.57	29.92	30.17
2760	AMEX	XME	Fri, Jun 9, 2017	30.25	30.47	29.89	30.06
2759	AMEX	XME	Thu, Jun 8, 2017	29.04	30.28	28.99	30.20
2758	AMEX	XME	Wed, Jun 7, 2017	29.44	29.63	28.91	29.23
2757	AMEX	XME	Tue, Jun 6, 2017	29.22	29.51	28.97	29.44
2756	AMEX	XME	Mon, Jun 5, 2017	28.83	29.32	28.81	29.21
2755	AMEX	XME	Fri, Jun 2, 2017	29.16	29.28	28.84	28.90
2754	AMEX	XME	Thu, Jun 1, 2017	28.78	29.18	28.67	29.13
2753	AMEX	XME	Wed, May 31, 2017	29.10	29.25	28.29	28.92
2752	AMEX	XME	Tue, May 30, 2017	29.16	29.48	29.04	29.25
2751	AMEX	XME	Fri, May 26, 2017	29.46	29.57	29.28	29.40
2750	AMEX	XME	Thu, May 25, 2017	29.76	30.12	29.29	29.44
2749	AMEX	XME	Wed, May 24, 2017	29.77	30.22	29.41	29.73
2748	AMEX	XME	Tue, May 23, 2017	29.31	29.87	29.09	29.72
2747	AMEX	XME	Mon, May 22, 2017	29.30	29.49	29.11	29.23
2746	AMEX	XME	Fri, May 19, 2017	28.85	29.37	28.80	29.08
2745	AMEX	XME	Thu, May 18, 2017	28.42	28.77	28.00	28.54
2744	AMEX	XME	Wed, May 17, 2017	29.19	29.25	28.74	28.81
2743	AMEX	XME	Tue, May 16, 2017	29.33	29.42	29.05	29.32
2742	AMEX	XME	Mon, May 15, 2017	29.24	29.45	29.04	29.12
2741	AMEX	XME	Fri, May 12, 2017	28.80	28.96	28.62	28.80
2740	AMEX	XME	Thu, May 11, 2017	28.80	28.92	28.40	28.73
2739	AMEX	XME	Wed, May 10, 2017	28.68	28.89	28.45	28.71
2738	AMEX	XME	Tue, May 9, 2017	28.72	28.81	28.38	28.49
2737	AMEX	XME	Mon, May 8, 2017	28.52	28.80	28.35	28.73
2736	AMEX	XME	Fri, May 5, 2017	28.40	28.95	28.39	28.78
2735	AMEX	XME	Thu, May 4, 2017	28.37	28.48	27.97	28.27
2734	AMEX	XME	Wed, May 3, 2017	29.49	29.58	28.65	28.78
2733	AMEX	XME	Tue, May 2, 2017	29.54	30.04	29.54	29.71
2732	AMEX	XME	Mon, May 1, 2017	29.84	29.95	29.41	29.62
2731	AMEX	XME	Fri, Apr 28, 2017	30.13	30.26	29.78	29.80
2730	AMEX	XME	Thu, Apr 27, 2017	30.25	30.25	29.56	29.91
2729	AMEX	XME	Wed, Apr 26, 2017	29.84	30.76	29.70	30.51
2728	AMEX	XME	Tue, Apr 25, 2017	30.74	30.85	30.19	30.52
2727	AMEX	XME	Mon, Apr 24, 2017	30.01	30.53	29.94	30.31
2726	AMEX	XME	Fri, Apr 21, 2017	29.87	29.97	29.60	29.79
2725	AMEX	XME	Thu, Apr 20, 2017	29.42	30.01	29.30	29.87
2724	AMEX	XME	Wed, Apr 19, 2017	29.73	29.77	28.95	28.97
2723	AMEX	XME	Tue, Apr 18, 2017	29.34	29.75	29.15	29.48
2722	AMEX	XME	Mon, Apr 17, 2017	29.74	29.87	29.30	29.53
2721	AMEX	XME	Thu, Apr 13, 2017	30.27	30.43	29.58	29.58
2720	AMEX	XME	Wed, Apr 12, 2017	30.95	31.06	30.01	30.10
2719	AMEX	XME	Tue, Apr 11, 2017	30.87	31.45	30.59	31.37
2718	AMEX	XME	Mon, Apr 10, 2017	30.85	30.90	30.46	30.76
2717	AMEX	XME	Fri, Apr 7, 2017	30.53	31.15	30.46	30.84
2716	AMEX	XME	Thu, Apr 6, 2017	30.36	30.83	30.13	30.56
2715	AMEX	XME	Wed, Apr 5, 2017	31.17	31.32	30.26	30.29
2714	AMEX	XME	Tue, Apr 4, 2017	30.60	31.06	30.53	30.94
2713	AMEX	XME	Mon, Apr 3, 2017	30.51	30.88	30.17	30.56
2712	AMEX	XME	Fri, Mar 31, 2017	30.20	30.60	29.91	30.42
2711	AMEX	XME	Thu, Mar 30, 2017	30.14	30.45	30.06	30.19
2710	AMEX	XME	Wed, Mar 29, 2017	30.08	30.40	29.94	30.16
2709	AMEX	XME	Tue, Mar 28, 2017	29.88	30.27	29.58	30.11
2708	AMEX	XME	Mon, Mar 27, 2017	29.20	29.81	28.91	29.75
2707	AMEX	XME	Fri, Mar 24, 2017	30.07	30.23	29.54	29.63
2706	AMEX	XME	Thu, Mar 23, 2017	30.30	30.52	29.85	30.04
2705	AMEX	XME	Wed, Mar 22, 2017	29.95	30.43	29.89	30.18
2704	AMEX	XME	Tue, Mar 21, 2017	31.04	31.10	29.83	29.88
2703	AMEX	XME	Mon, Mar 20, 2017	30.83	31.02	30.48	30.93
2702	AMEX	XME	Fri, Mar 17, 2017	31.21	31.58	30.79	30.86
2701	AMEX	XME	Thu, Mar 16, 2017	31.80	32.02	31.09	31.09
2700	AMEX	XME	Wed, Mar 15, 2017	30.24	31.43	30.02	31.36
2699	AMEX	XME	Tue, Mar 14, 2017	30.20	30.27	29.70	29.89
2698	AMEX	XME	Mon, Mar 13, 2017	30.33	30.58	30.12	30.29
2697	AMEX	XME	Fri, Mar 10, 2017	30.09	30.33	29.57	29.92
2696	AMEX	XME	Thu, Mar 9, 2017	30.08	30.55	29.64	29.80
2695	AMEX	XME	Wed, Mar 8, 2017	30.56	30.72	30.22	30.27
2694	AMEX	XME	Tue, Mar 7, 2017	31.26	31.37	30.51	30.53
2693	AMEX	XME	Mon, Mar 6, 2017	31.59	31.68	31.10	31.34
2692	AMEX	XME	Fri, Mar 3, 2017	31.89	32.15	31.36	31.93
2691	AMEX	XME	Thu, Mar 2, 2017	33.11	33.11	31.69	31.73
2690	AMEX	XME	Wed, Mar 1, 2017	32.86	33.54	32.86	33.34
2689	AMEX	XME	Tue, Feb 28, 2017	32.48	32.78	32.13	32.36
2688	AMEX	XME	Mon, Feb 27, 2017	32.26	33.22	32.21	32.39
2687	AMEX	XME	Fri, Feb 24, 2017	32.30	32.90	32.12	32.33
2686	AMEX	XME	Thu, Feb 23, 2017	34.23	34.42	32.42	32.57
2685	AMEX	XME	Wed, Feb 22, 2017	34.19	34.34	33.61	33.91
2684	AMEX	XME	Tue, Feb 21, 2017	34.39	34.73	34.23	34.50
2683	AMEX	XME	Fri, Feb 17, 2017	34.40	34.61	34.11	34.23
2682	AMEX	XME	Thu, Feb 16, 2017	34.62	34.81	34.30	34.56
2681	AMEX	XME	Wed, Feb 15, 2017	34.45	34.78	34.45	34.60
2680	AMEX	XME	Tue, Feb 14, 2017	34.84	34.93	34.36	34.78
2679	AMEX	XME	Mon, Feb 13, 2017	34.75	35.21	34.71	34.85
2678	AMEX	XME	Fri, Feb 10, 2017	34.40	34.48	34.18	34.35
2677	AMEX	XME	Thu, Feb 9, 2017	33.88	34.29	33.57	34.16
2676	AMEX	XME	Wed, Feb 8, 2017	33.77	34.09	33.51	33.81
2675	AMEX	XME	Tue, Feb 7, 2017	34.00	34.30	33.62	33.69
2674	AMEX	XME	Mon, Feb 6, 2017	33.66	34.00	33.62	34.00
2673	AMEX	XME	Fri, Feb 3, 2017	33.45	33.71	33.22	33.56
2672	AMEX	XME	Thu, Feb 2, 2017	33.43	33.81	33.33	33.65
2671	AMEX	XME	Wed, Feb 1, 2017	33.56	33.74	32.68	33.13
2670	AMEX	XME	Tue, Jan 31, 2017	33.46	33.51	32.92	33.39
2669	AMEX	XME	Mon, Jan 30, 2017	33.44	33.47	32.73	33.27
2668	AMEX	XME	Fri, Jan 27, 2017	33.36	33.81	33.27	33.64
2667	AMEX	XME	Thu, Jan 26, 2017	33.33	33.82	33.03	33.32
2666	AMEX	XME	Wed, Jan 25, 2017	33.93	34.00	33.15	33.66
2665	AMEX	XME	Tue, Jan 24, 2017	33.68	34.45	33.64	34.12
2664	AMEX	XME	Mon, Jan 23, 2017	33.09	33.15	32.67	33.09
2663	AMEX	XME	Fri, Jan 20, 2017	32.52	32.91	32.41	32.79
2662	AMEX	XME	Thu, Jan 19, 2017	32.63	32.86	32.18	32.54
2661	AMEX	XME	Wed, Jan 18, 2017	32.33	33.17	32.28	33.00
2660	AMEX	XME	Tue, Jan 17, 2017	32.70	32.85	32.23	32.32
2659	AMEX	XME	Fri, Jan 13, 2017	32.10	32.59	31.87	32.42
2658	AMEX	XME	Thu, Jan 12, 2017	32.56	32.69	31.97	32.14
2657	AMEX	XME	Wed, Jan 11, 2017	32.64	32.69	32.11	32.58
2656	AMEX	XME	Tue, Jan 10, 2017	31.97	32.57	31.90	32.48
2655	AMEX	XME	Mon, Jan 9, 2017	32.06	32.13	31.30	31.37
2654	AMEX	XME	Fri, Jan 6, 2017	32.65	32.65	31.80	31.80
2653	AMEX	XME	Thu, Jan 5, 2017	32.39	32.97	32.24	32.66
2652	AMEX	XME	Wed, Jan 4, 2017	31.39	32.27	31.15	32.23
2651	AMEX	XME	Tue, Jan 3, 2017	30.79	31.30	30.71	31.09
2650	AMEX	XME	Fri, Dec 30, 2016	31.58	31.73	30.41	30.41
2649	AMEX	XME	Thu, Dec 29, 2016	31.20	31.48	31.04	31.36
2648	AMEX	XME	Wed, Dec 28, 2016	31.60	31.81	31.09	31.17
2647	AMEX	XME	Tue, Dec 27, 2016	31.57	31.61	31.22	31.44
2646	AMEX	XME	Fri, Dec 23, 2016	31.01	31.29	30.88	31.12
2645	AMEX	XME	Thu, Dec 22, 2016	31.51	31.79	31.03	31.07
2644	AMEX	XME	Wed, Dec 21, 2016	31.96	32.00	31.43	31.66
2643	AMEX	XME	Tue, Dec 20, 2016	30.93	31.82	30.83	31.76
2642	AMEX	XME	Mon, Dec 19, 2016	31.01	31.38	30.92	31.16
2641	AMEX	XME	Fri, Dec 16, 2016	31.88	32.06	31.21	31.31
2640	AMEX	XME	Thu, Dec 15, 2016	31.56	32.09	31.28	31.89
2639	AMEX	XME	Wed, Dec 14, 2016	32.21	33.18	32.05	32.09
2638	AMEX	XME	Tue, Dec 13, 2016	32.67	32.92	31.82	32.39
2637	AMEX	XME	Mon, Dec 12, 2016	33.24	33.37	32.53	32.60
2636	AMEX	XME	Fri, Dec 9, 2016	33.86	33.95	32.91	33.10
2635	AMEX	XME	Thu, Dec 8, 2016	33.92	34.24	33.32	33.73
2634	AMEX	XME	Wed, Dec 7, 2016	33.60	33.95	33.36	33.61
2633	AMEX	XME	Tue, Dec 6, 2016	32.95	33.35	32.50	33.18
2632	AMEX	XME	Mon, Dec 5, 2016	32.45	33.26	32.41	33.21
2631	AMEX	XME	Fri, Dec 2, 2016	31.08	32.06	31.05	32.06
2630	AMEX	XME	Thu, Dec 1, 2016	31.24	31.61	31.02	31.29
2629	AMEX	XME	Wed, Nov 30, 2016	31.49	31.76	30.93	31.10
2628	AMEX	XME	Tue, Nov 29, 2016	30.63	31.35	30.40	31.06
2627	AMEX	XME	Mon, Nov 28, 2016	32.05	32.08	31.35	31.69
2626	AMEX	XME	Fri, Nov 25, 2016	31.83	32.11	31.57	31.94
2625	AMEX	XME	Wed, Nov 23, 2016	31.20	31.76	30.74	31.67
2624	AMEX	XME	Tue, Nov 22, 2016	30.64	31.66	30.52	31.56
2623	AMEX	XME	Mon, Nov 21, 2016	29.95	30.10	29.75	30.09
2622	AMEX	XME	Fri, Nov 18, 2016	29.52	29.66	29.29	29.50
2621	AMEX	XME	Thu, Nov 17, 2016	29.87	30.12	29.50	29.57
2620	AMEX	XME	Wed, Nov 16, 2016	29.90	30.00	29.34	29.80
2619	AMEX	XME	Tue, Nov 15, 2016	29.39	30.29	29.27	30.26
2618	AMEX	XME	Mon, Nov 14, 2016	29.37	29.96	29.14	29.95
2617	AMEX	XME	Fri, Nov 11, 2016	29.11	29.17	28.14	28.86
2616	AMEX	XME	Thu, Nov 10, 2016	29.48	29.50	28.79	28.88
2615	AMEX	XME	Wed, Nov 9, 2016	28.24	29.13	28.00	28.90
2614	AMEX	XME	Tue, Nov 8, 2016	26.46	27.01	26.40	26.83
2613	AMEX	XME	Mon, Nov 7, 2016	26.38	26.59	26.10	26.49
2612	AMEX	XME	Fri, Nov 4, 2016	25.50	26.23	25.40	26.02
2611	AMEX	XME	Thu, Nov 3, 2016	24.96	25.70	24.95	25.54
2610	AMEX	XME	Wed, Nov 2, 2016	25.16	25.76	24.92	24.92
2609	AMEX	XME	Tue, Nov 1, 2016	25.94	26.14	25.32	25.43
2608	AMEX	XME	Mon, Oct 31, 2016	25.12	25.50	24.96	25.47
2607	AMEX	XME	Fri, Oct 28, 2016	24.87	25.34	24.87	25.02
2606	AMEX	XME	Thu, Oct 27, 2016	25.49	25.49	24.78	24.95
2605	AMEX	XME	Wed, Oct 26, 2016	25.80	25.99	25.42	25.62
2604	AMEX	XME	Tue, Oct 25, 2016	26.03	26.46	25.67	25.71
2603	AMEX	XME	Mon, Oct 24, 2016	26.04	26.19	25.54	25.66
2602	AMEX	XME	Fri, Oct 21, 2016	25.61	26.13	25.48	25.78
2601	AMEX	XME	Thu, Oct 20, 2016	25.66	26.09	25.11	25.93
2600	AMEX	XME	Wed, Oct 19, 2016	25.53	26.02	25.28	25.88
2599	AMEX	XME	Tue, Oct 18, 2016	25.36	25.37	24.85	25.32
2598	AMEX	XME	Mon, Oct 17, 2016	24.59	25.13	24.55	24.86
2597	AMEX	XME	Fri, Oct 14, 2016	24.77	24.97	24.35	24.43
2596	AMEX	XME	Thu, Oct 13, 2016	24.53	24.92	24.23	24.68
2595	AMEX	XME	Wed, Oct 12, 2016	24.97	25.32	24.82	25.15
2594	AMEX	XME	Tue, Oct 11, 2016	25.41	25.43	24.80	24.95
2593	AMEX	XME	Mon, Oct 10, 2016	25.88	26.03	25.64	25.70
2592	AMEX	XME	Fri, Oct 7, 2016	25.83	25.95	24.95	25.67
2591	AMEX	XME	Thu, Oct 6, 2016	25.27	25.60	25.16	25.54
2590	AMEX	XME	Wed, Oct 5, 2016	25.43	25.76	25.20	25.59
2589	AMEX	XME	Tue, Oct 4, 2016	25.83	25.95	25.13	25.13
2588	AMEX	XME	Mon, Oct 3, 2016	26.52	26.75	26.02	26.21
2587	AMEX	XME	Fri, Sep 30, 2016	26.81	26.85	26.36	26.52
2586	AMEX	XME	Thu, Sep 29, 2016	26.77	27.14	26.21	26.47
2585	AMEX	XME	Wed, Sep 28, 2016	26.07	26.95	25.90	26.90
2584	AMEX	XME	Tue, Sep 27, 2016	25.86	26.02	25.56	25.95
2583	AMEX	XME	Mon, Sep 26, 2016	26.31	26.59	26.14	26.15
2582	AMEX	XME	Fri, Sep 23, 2016	26.43	26.80	26.17	26.28
2581	AMEX	XME	Thu, Sep 22, 2016	26.75	27.16	26.37	26.50
2580	AMEX	XME	Wed, Sep 21, 2016	25.43	26.35	25.36	26.30
2579	AMEX	XME	Tue, Sep 20, 2016	25.00	25.17	24.74	25.03
2578	AMEX	XME	Mon, Sep 19, 2016	24.87	25.17	24.68	24.95
2577	AMEX	XME	Fri, Sep 16, 2016	24.00	24.72	24.00	24.48
2576	AMEX	XME	Thu, Sep 15, 2016	24.24	24.75	24.00	24.51
2575	AMEX	XME	Wed, Sep 14, 2016	24.37	24.62	24.10	24.28
2574	AMEX	XME	Tue, Sep 13, 2016	25.15	25.15	23.97	24.37
2573	AMEX	XME	Mon, Sep 12, 2016	24.68	25.65	24.38	25.60
2572	AMEX	XME	Fri, Sep 9, 2016	26.34	26.38	25.00	25.14
2571	AMEX	XME	Thu, Sep 8, 2016	27.06	27.06	26.53	26.66
2570	AMEX	XME	Wed, Sep 7, 2016	26.80	27.14	26.66	26.96
2569	AMEX	XME	Tue, Sep 6, 2016	26.47	27.10	26.23	27.10
2568	AMEX	XME	Fri, Sep 2, 2016	26.41	26.74	25.82	26.10
2567	AMEX	XME	Thu, Sep 1, 2016	25.66	25.97	25.40	25.97
2566	AMEX	XME	Wed, Aug 31, 2016	25.50	25.78	25.34	25.68
2565	AMEX	XME	Tue, Aug 30, 2016	26.51	26.65	25.64	25.81
2564	AMEX	XME	Mon, Aug 29, 2016	25.96	26.79	25.94	26.66
2563	AMEX	XME	Fri, Aug 26, 2016	26.50	26.95	25.89	26.09
2562	AMEX	XME	Thu, Aug 25, 2016	25.77	26.45	25.68	26.23
2561	AMEX	XME	Wed, Aug 24, 2016	26.88	26.90	25.81	25.84
2560	AMEX	XME	Tue, Aug 23, 2016	27.40	27.58	27.16	27.20
2559	AMEX	XME	Mon, Aug 22, 2016	26.71	27.25	26.64	27.22
2558	AMEX	XME	Fri, Aug 19, 2016	27.48	27.58	27.00	27.08
2557	AMEX	XME	Thu, Aug 18, 2016	27.84	27.94	27.61	27.91
2556	AMEX	XME	Wed, Aug 17, 2016	27.64	27.79	27.19	27.57
2555	AMEX	XME	Tue, Aug 16, 2016	28.36	28.36	27.76	27.79
2554	AMEX	XME	Mon, Aug 15, 2016	27.42	28.33	27.42	28.10
2553	AMEX	XME	Fri, Aug 12, 2016	28.11	28.22	27.25	27.34
2552	AMEX	XME	Thu, Aug 11, 2016	28.10	28.31	27.90	28.05
2551	AMEX	XME	Wed, Aug 10, 2016	28.58	28.68	28.00	28.12
2550	AMEX	XME	Tue, Aug 9, 2016	28.68	28.89	28.30	28.34
2549	AMEX	XME	Mon, Aug 8, 2016	28.87	29.14	28.82	28.82
2548	AMEX	XME	Fri, Aug 5, 2016	28.59	28.87	28.36	28.79
2547	AMEX	XME	Thu, Aug 4, 2016	28.70	28.88	28.41	28.70
2546	AMEX	XME	Wed, Aug 3, 2016	28.41	28.81	28.03	28.77
2545	AMEX	XME	Tue, Aug 2, 2016	28.96	29.07	28.24	28.53
2544	AMEX	XME	Mon, Aug 1, 2016	29.02	29.12	28.55	28.81
2543	AMEX	XME	Fri, Jul 29, 2016	28.77	29.23	28.55	29.02
2542	AMEX	XME	Thu, Jul 28, 2016	28.69	28.87	28.37	28.79
2541	AMEX	XME	Wed, Jul 27, 2016	28.37	28.96	27.83	28.48
2540	AMEX	XME	Tue, Jul 26, 2016	26.51	28.03	26.49	28.01
2539	AMEX	XME	Mon, Jul 25, 2016	26.87	26.90	26.40	26.55
2538	AMEX	XME	Fri, Jul 22, 2016	26.76	27.02	26.61	27.01
2537	AMEX	XME	Thu, Jul 21, 2016	26.92	27.32	26.64	26.84
2536	AMEX	XME	Wed, Jul 20, 2016	26.61	26.90	26.07	26.61
2535	AMEX	XME	Tue, Jul 19, 2016	27.74	27.76	26.99	27.13
2534	AMEX	XME	Mon, Jul 18, 2016	27.93	28.07	27.58	28.06
2533	AMEX	XME	Fri, Jul 15, 2016	27.84	28.09	27.75	28.04
2532	AMEX	XME	Thu, Jul 14, 2016	27.55	28.02	27.23	27.88
2531	AMEX	XME	Wed, Jul 13, 2016	27.70	27.70	27.06	27.59
2530	AMEX	XME	Tue, Jul 12, 2016	27.00	27.57	27.00	27.34
2529	AMEX	XME	Mon, Jul 11, 2016	26.30	26.83	26.28	26.73
2528	AMEX	XME	Fri, Jul 8, 2016	25.42	26.17	25.42	26.17
2527	AMEX	XME	Thu, Jul 7, 2016	25.30	25.45	24.90	25.11
2526	AMEX	XME	Wed, Jul 6, 2016	24.58	25.23	24.54	25.19
2525	AMEX	XME	Tue, Jul 5, 2016	24.93	25.01	24.23	24.54
2524	AMEX	XME	Fri, Jul 1, 2016	24.41	25.30	24.39	25.00
2523	AMEX	XME	Thu, Jun 30, 2016	23.59	24.41	23.35	24.41
2522	AMEX	XME	Wed, Jun 29, 2016	23.14	23.49	23.11	23.30
2521	AMEX	XME	Tue, Jun 28, 2016	22.72	22.90	22.53	22.78
2520	AMEX	XME	Mon, Jun 27, 2016	22.88	23.04	22.12	22.29
2519	AMEX	XME	Fri, Jun 24, 2016	23.65	23.73	22.88	22.96
2518	AMEX	XME	Thu, Jun 23, 2016	23.99	24.24	23.68	24.18
2517	AMEX	XME	Wed, Jun 22, 2016	24.05	24.13	23.44	23.69
2516	AMEX	XME	Tue, Jun 21, 2016	24.17	24.17	23.58	23.85
2515	AMEX	XME	Mon, Jun 20, 2016	23.98	24.40	23.89	24.25
2514	AMEX	XME	Fri, Jun 17, 2016	23.80	24.11	23.55	23.69
2513	AMEX	XME	Thu, Jun 16, 2016	23.64	23.67	23.11	23.36
2512	AMEX	XME	Wed, Jun 15, 2016	23.28	23.88	23.20	23.71
2511	AMEX	XME	Tue, Jun 14, 2016	23.27	23.52	22.55	22.84
2510	AMEX	XME	Mon, Jun 13, 2016	23.57	23.90	23.39	23.47
2509	AMEX	XME	Fri, Jun 10, 2016	23.50	23.88	23.41	23.47
2508	AMEX	XME	Thu, Jun 9, 2016	24.05	24.13	23.53	23.87
2507	AMEX	XME	Wed, Jun 8, 2016	23.93	24.56	23.91	24.43
2506	AMEX	XME	Tue, Jun 7, 2016	23.38	23.75	23.32	23.47
2505	AMEX	XME	Mon, Jun 6, 2016	23.24	23.64	23.16	23.61
2504	AMEX	XME	Fri, Jun 3, 2016	22.50	23.17	22.46	23.15
2503	AMEX	XME	Thu, Jun 2, 2016	21.60	22.11	21.59	22.08
2502	AMEX	XME	Wed, Jun 1, 2016	21.76	22.07	21.42	21.98
2501	AMEX	XME	Tue, May 31, 2016	21.67	22.30	21.60	22.03
2500	AMEX	XME	Fri, May 27, 2016	21.65	21.82	21.11	21.29
2499	AMEX	XME	Thu, May 26, 2016	22.14	22.32	21.53	21.77
2498	AMEX	XME	Wed, May 25, 2016	20.93	21.70	20.84	21.68
2497	AMEX	XME	Tue, May 24, 2016	21.10	21.24	20.80	20.80
2496	AMEX	XME	Mon, May 23, 2016	20.64	21.38	20.53	21.16
2495	AMEX	XME	Fri, May 20, 2016	21.00	21.09	20.63	20.78
2494	AMEX	XME	Thu, May 19, 2016	20.15	20.86	20.01	20.74
2493	AMEX	XME	Wed, May 18, 2016	21.40	21.81	20.37	20.50
2492	AMEX	XME	Tue, May 17, 2016	21.65	22.26	21.33	21.83
2491	AMEX	XME	Mon, May 16, 2016	21.76	22.24	21.59	21.63
2490	AMEX	XME	Fri, May 13, 2016	21.40	21.98	21.17	21.42
2489	AMEX	XME	Thu, May 12, 2016	22.06	22.21	21.34	21.41
2488	AMEX	XME	Wed, May 11, 2016	21.92	22.22	21.56	21.92
2487	AMEX	XME	Tue, May 10, 2016	21.19	21.72	20.89	21.67
2486	AMEX	XME	Mon, May 9, 2016	22.10	22.10	20.95	20.98
2485	AMEX	XME	Fri, May 6, 2016	22.45	23.14	22.43	22.76
2484	AMEX	XME	Thu, May 5, 2016	23.34	23.44	22.44	22.54
2483	AMEX	XME	Wed, May 4, 2016	23.04	23.62	22.65	22.84
2482	AMEX	XME	Tue, May 3, 2016	24.25	24.30	23.13	23.38
2481	AMEX	XME	Mon, May 2, 2016	24.79	25.06	24.15	24.62
2480	AMEX	XME	Fri, Apr 29, 2016	24.56	25.04	24.22	24.62
2479	AMEX	XME	Thu, Apr 28, 2016	23.92	25.13	23.92	24.24
2478	AMEX	XME	Wed, Apr 27, 2016	23.01	23.84	22.76	23.82
2477	AMEX	XME	Tue, Apr 26, 2016	22.71	23.07	21.96	23.02
2476	AMEX	XME	Mon, Apr 25, 2016	23.03	23.17	22.37	22.56
2475	AMEX	XME	Fri, Apr 22, 2016	23.28	23.88	23.00	23.17
2474	AMEX	XME	Thu, Apr 21, 2016	23.76	23.86	23.13	23.33
2473	AMEX	XME	Wed, Apr 20, 2016	23.84	24.10	23.34	23.43
2472	AMEX	XME	Tue, Apr 19, 2016	23.25	23.84	23.23	23.79
2471	AMEX	XME	Mon, Apr 18, 2016	22.31	22.92	22.14	22.79
2470	AMEX	XME	Fri, Apr 15, 2016	21.90	22.66	21.80	22.46
2469	AMEX	XME	Thu, Apr 14, 2016	22.43	22.43	21.84	22.19
2468	AMEX	XME	Wed, Apr 13, 2016	22.14	22.74	22.10	22.26
2467	AMEX	XME	Tue, Apr 12, 2016	21.45	21.92	21.26	21.83
2466	AMEX	XME	Mon, Apr 11, 2016	20.85	21.50	20.74	21.41
2465	AMEX	XME	Fri, Apr 8, 2016	20.13	20.63	20.03	20.57
2464	AMEX	XME	Thu, Apr 7, 2016	20.21	20.32	19.84	19.89
2463	AMEX	XME	Wed, Apr 6, 2016	20.02	20.34	19.73	20.22
2462	AMEX	XME	Tue, Apr 5, 2016	20.03	20.03	20.03	20.15
2461	AMEX	XME	Mon, Apr 4, 2016	20.59	20.80	19.99	20.03
2460	AMEX	XME	Fri, Apr 1, 2016	20.02	20.59	19.74	20.58
2459	AMEX	XME	Thu, Mar 31, 2016	20.77	20.95	20.42	20.46
2458	AMEX	XME	Wed, Mar 30, 2016	20.81	20.97	20.40	20.78
2457	AMEX	XME	Tue, Mar 29, 2016	19.86	20.73	19.63	20.65
2456	AMEX	XME	Mon, Mar 28, 2016	20.22	20.33	19.73	20.14
2455	AMEX	XME	Thu, Mar 24, 2016	19.34	20.15	19.22	20.13
2454	AMEX	XME	Wed, Mar 23, 2016	20.45	20.63	19.58	19.62
2453	AMEX	XME	Tue, Mar 22, 2016	20.76	20.96	20.56	20.91
2452	AMEX	XME	Mon, Mar 21, 2016	20.84	21.05	20.49	20.89
2451	AMEX	XME	Fri, Mar 18, 2016	20.90	21.48	20.67	20.91
2450	AMEX	XME	Thu, Mar 17, 2016	20.27	21.14	19.75	20.64
2449	AMEX	XME	Wed, Mar 16, 2016	18.99	20.11	18.88	20.09
2448	AMEX	XME	Tue, Mar 15, 2016	19.63	19.63	19.63	19.08
2447	AMEX	XME	Mon, Mar 14, 2016	19.47	19.81	19.16	19.63
2446	AMEX	XME	Fri, Mar 11, 2016	19.62	19.86	19.26	19.52
2445	AMEX	XME	Thu, Mar 10, 2016	18.85	19.49	18.66	19.48
2444	AMEX	XME	Wed, Mar 9, 2016	18.80	19.13	18.20	18.86
2443	AMEX	XME	Tue, Mar 8, 2016	19.74	19.81	18.57	18.62
2442	AMEX	XME	Mon, Mar 7, 2016	19.24	20.15	19.24	20.13
2441	AMEX	XME	Fri, Mar 4, 2016	18.76	18.76	18.76	18.96
2440	AMEX	XME	Thu, Mar 3, 2016	18.26	18.26	18.26	18.76
2439	AMEX	XME	Wed, Mar 2, 2016	17.10	18.35	17.09	18.31
2438	AMEX	XME	Tue, Mar 1, 2016	17.01	17.03	16.51	16.99
2437	AMEX	XME	Mon, Feb 29, 2016	16.32	16.74	16.21	16.69
2436	AMEX	XME	Fri, Feb 26, 2016	16.06	16.32	15.90	16.00
2435	AMEX	XME	Thu, Feb 25, 2016	15.73	15.89	15.49	15.83
2434	AMEX	XME	Wed, Feb 24, 2016	15.50	15.81	15.30	15.77
2433	AMEX	XME	Tue, Feb 23, 2016	16.06	16.24	15.64	15.68
2432	AMEX	XME	Mon, Feb 22, 2016	15.69	16.18	15.69	16.16
2431	AMEX	XME	Fri, Feb 19, 2016	15.76	15.88	15.44	15.49
2430	AMEX	XME	Thu, Feb 18, 2016	15.97	16.01	15.50	15.88
2429	AMEX	XME	Wed, Feb 17, 2016	15.66	16.12	15.51	15.96
2428	AMEX	XME	Tue, Feb 16, 2016	15.42	15.45	14.96	15.35
2427	AMEX	XME	Fri, Feb 12, 2016	14.61	15.26	14.42	15.25
2426	AMEX	XME	Thu, Feb 11, 2016	14.31	14.48	13.97	14.32
2425	AMEX	XME	Wed, Feb 10, 2016	14.43	14.51	14.06	14.25
2424	AMEX	XME	Tue, Feb 9, 2016	14.69	14.70	14.24	14.30
2423	AMEX	XME	Mon, Feb 8, 2016	14.91	15.16	14.61	14.76
2422	AMEX	XME	Fri, Feb 5, 2016	14.88	15.25	14.68	15.01
2421	AMEX	XME	Thu, Feb 4, 2016	14.55	15.53	14.45	15.03
2420	AMEX	XME	Wed, Feb 3, 2016	13.65	14.31	13.35	14.26
2419	AMEX	XME	Tue, Feb 2, 2016	13.51	13.61	13.35	13.43
2418	AMEX	XME	Mon, Feb 1, 2016	13.79	13.89	13.56	13.79
2417	AMEX	XME	Fri, Jan 29, 2016	12.99	13.91	12.96	13.91
2416	AMEX	XME	Thu, Jan 28, 2016	13.02	13.07	12.61	12.95
2415	AMEX	XME	Wed, Jan 27, 2016	12.64	13.11	12.58	12.79
2414	AMEX	XME	Tue, Jan 26, 2016	12.55	12.96	12.29	12.87
2413	AMEX	XME	Mon, Jan 25, 2016	12.34	12.58	12.19	12.21
2412	AMEX	XME	Fri, Jan 22, 2016	12.70	12.78	12.17	12.33
2411	AMEX	XME	Thu, Jan 21, 2016	12.09	12.49	11.98	12.37
2410	AMEX	XME	Wed, Jan 20, 2016	11.78	12.19	11.38	12.10
2409	AMEX	XME	Tue, Jan 19, 2016	12.42	12.47	11.81	11.97
2408	AMEX	XME	Fri, Jan 15, 2016	12.28	12.28	11.98	12.22
2407	AMEX	XME	Thu, Jan 14, 2016	12.48	12.69	12.32	12.60
2406	AMEX	XME	Wed, Jan 13, 2016	12.88	12.97	12.38	12.47
2405	AMEX	XME	Tue, Jan 12, 2016	13.13	13.19	12.40	12.73
2404	AMEX	XME	Mon, Jan 11, 2016	13.92	13.92	12.89	13.02
2403	AMEX	XME	Fri, Jan 8, 2016	14.36	14.36	13.81	13.84
2402	AMEX	XME	Thu, Jan 7, 2016	14.42	14.51	14.14	14.22
2401	AMEX	XME	Wed, Jan 6, 2016	14.67	14.89	14.66	14.75
2400	AMEX	XME	Tue, Jan 5, 2016	15.06	15.12	14.73	15.02
2399	AMEX	XME	Mon, Jan 4, 2016	14.84	15.07	14.63	14.98
2398	AMEX	XME	Thu, Dec 31, 2015	14.98	15.23	14.87	14.95
2397	AMEX	XME	Wed, Dec 30, 2015	15.01	15.28	15.01	15.09
2396	AMEX	XME	Tue, Dec 29, 2015	15.43	15.49	15.09	15.33
2395	AMEX	XME	Mon, Dec 28, 2015	15.51	15.54	15.08	15.18
2394	AMEX	XME	Thu, Dec 24, 2015	15.66	15.85	15.50	15.71
2393	AMEX	XME	Wed, Dec 23, 2015	15.52	15.75	15.23	15.55
2392	AMEX	XME	Tue, Dec 22, 2015	14.65	15.23	14.60	15.17
2391	AMEX	XME	Mon, Dec 21, 2015	14.64	14.79	14.43	14.61
2390	AMEX	XME	Fri, Dec 18, 2015	14.35	14.62	14.35	14.44
2389	AMEX	XME	Thu, Dec 17, 2015	14.71	14.71	14.35	14.45
2388	AMEX	XME	Wed, Dec 16, 2015	14.73	14.91	14.60	14.86
2387	AMEX	XME	Tue, Dec 15, 2015	14.95	15.14	14.58	14.69
2386	AMEX	XME	Mon, Dec 14, 2015	15.12	15.31	14.77	14.82
2385	AMEX	XME	Fri, Dec 11, 2015	15.57	15.57	15.20	15.25
2384	AMEX	XME	Thu, Dec 10, 2015	15.32	16.03	15.32	15.79
2383	AMEX	XME	Wed, Dec 9, 2015	15.28	15.68	15.19	15.37
2382	AMEX	XME	Tue, Dec 8, 2015	15.24	15.36	15.03	15.18
2381	AMEX	XME	Mon, Dec 7, 2015	16.02	16.03	15.34	15.46
2380	AMEX	XME	Fri, Dec 4, 2015	16.03	16.22	15.88	16.16
2379	AMEX	XME	Thu, Dec 3, 2015	16.14	16.24	15.85	15.95
2378	AMEX	XME	Wed, Dec 2, 2015	16.29	16.44	15.98	16.04
2377	AMEX	XME	Tue, Dec 1, 2015	16.17	16.40	16.07	16.37
2376	AMEX	XME	Mon, Nov 30, 2015	15.93	16.22	15.82	16.08
2375	AMEX	XME	Fri, Nov 27, 2015	15.92	15.97	15.81	15.94
2374	AMEX	XME	Wed, Nov 25, 2015	15.95	16.22	15.81	16.07
2373	AMEX	XME	Tue, Nov 24, 2015	15.63	16.10	15.57	16.04
2372	AMEX	XME	Mon, Nov 23, 2015	15.74	15.97	15.55	15.60
2371	AMEX	XME	Fri, Nov 20, 2015	16.28	16.30	15.70	15.72
2370	AMEX	XME	Thu, Nov 19, 2015	16.19	16.39	16.12	16.17
2369	AMEX	XME	Wed, Nov 18, 2015	15.81	16.25	15.79	16.22
2368	AMEX	XME	Tue, Nov 17, 2015	16.22	16.22	15.58	15.64
2367	AMEX	XME	Mon, Nov 16, 2015	16.10	16.42	16.00	16.17
2366	AMEX	XME	Fri, Nov 13, 2015	15.93	16.33	15.83	15.98
2365	AMEX	XME	Thu, Nov 12, 2015	16.18	16.29	15.93	15.95
2364	AMEX	XME	Wed, Nov 11, 2015	16.76	16.76	16.29	16.45
2363	AMEX	XME	Tue, Nov 10, 2015	16.76	16.85	16.65	16.72
2362	AMEX	XME	Mon, Nov 9, 2015	17.07	17.11	16.56	16.89
2361	AMEX	XME	Fri, Nov 6, 2015	16.93	17.19	16.71	17.04
2360	AMEX	XME	Thu, Nov 5, 2015	17.60	17.64	17.10	17.20
2359	AMEX	XME	Wed, Nov 4, 2015	18.03	18.08	17.59	17.72
2358	AMEX	XME	Tue, Nov 3, 2015	17.72	18.36	17.72	18.00
2357	AMEX	XME	Mon, Nov 2, 2015	17.12	18.03	17.07	17.84
2356	AMEX	XME	Fri, Oct 30, 2015	17.32	17.44	17.02	17.22
2355	AMEX	XME	Thu, Oct 29, 2015	17.36	17.58	17.19	17.23
2354	AMEX	XME	Wed, Oct 28, 2015	17.24	17.92	17.21	17.54
2353	AMEX	XME	Tue, Oct 27, 2015	17.59	17.72	17.11	17.31
2352	AMEX	XME	Mon, Oct 26, 2015	18.44	18.44	17.72	17.75
2351	AMEX	XME	Fri, Oct 23, 2015	18.48	18.70	18.28	18.53
2350	AMEX	XME	Thu, Oct 22, 2015	17.96	18.47	17.90	18.28
2349	AMEX	XME	Wed, Oct 21, 2015	18.28	18.28	17.74	17.77
2348	AMEX	XME	Tue, Oct 20, 2015	18.32	18.59	18.17	18.29
2347	AMEX	XME	Mon, Oct 19, 2015	18.86	18.99	18.20	18.41
2346	AMEX	XME	Fri, Oct 16, 2015	19.68	19.68	18.94	19.05
2345	AMEX	XME	Thu, Oct 15, 2015	19.19	19.61	19.03	19.56
2344	AMEX	XME	Wed, Oct 14, 2015	19.19	19.37	19.02	19.20
2343	AMEX	XME	Tue, Oct 13, 2015	18.88	19.42	18.62	19.02
2342	AMEX	XME	Mon, Oct 12, 2015	19.95	19.95	18.95	19.09
2341	AMEX	XME	Fri, Oct 9, 2015	20.05	20.17	19.63	19.77
2340	AMEX	XME	Thu, Oct 8, 2015	19.12	19.83	19.06	19.60
2339	AMEX	XME	Wed, Oct 7, 2015	19.34	19.65	18.80	19.20
2338	AMEX	XME	Tue, Oct 6, 2015	18.35	19.12	18.25	19.04
2337	AMEX	XME	Mon, Oct 5, 2015	17.61	18.31	17.56	18.28
2336	AMEX	XME	Fri, Oct 2, 2015	16.52	17.35	16.50	17.33
2335	AMEX	XME	Thu, Oct 1, 2015	16.75	17.13	16.41	16.57
2334	AMEX	XME	Wed, Sep 30, 2015	16.69	16.86	16.39	16.72
2333	AMEX	XME	Tue, Sep 29, 2015	16.45	16.73	16.36	16.47
2332	AMEX	XME	Mon, Sep 28, 2015	16.58	16.73	16.23	16.43
2331	AMEX	XME	Fri, Sep 25, 2015	17.44	17.48	16.82	16.93
2330	AMEX	XME	Thu, Sep 24, 2015	16.67	17.50	16.57	17.42
2329	AMEX	XME	Wed, Sep 23, 2015	17.36	17.41	16.74	16.77
2328	AMEX	XME	Tue, Sep 22, 2015	17.69	17.73	17.10	17.29
2327	AMEX	XME	Mon, Sep 21, 2015	18.46	18.48	18.05	18.10
2326	AMEX	XME	Fri, Sep 18, 2015	18.79	18.79	18.30	18.41
2325	AMEX	XME	Thu, Sep 17, 2015	19.01	19.42	18.77	19.02
2324	AMEX	XME	Wed, Sep 16, 2015	18.60	19.17	18.48	19.08
2323	AMEX	XME	Tue, Sep 15, 2015	18.28	18.66	18.24	18.51
2322	AMEX	XME	Mon, Sep 14, 2015	18.67	18.84	18.17	18.32
2321	AMEX	XME	Fri, Sep 11, 2015	18.94	18.97	18.61	18.83
2320	AMEX	XME	Thu, Sep 10, 2015	19.26	19.39	18.90	19.02
2319	AMEX	XME	Wed, Sep 9, 2015	19.95	20.00	19.13	19.31
2318	AMEX	XME	Tue, Sep 8, 2015	19.77	20.20	19.44	19.70
2317	AMEX	XME	Fri, Sep 4, 2015	19.51	19.51	19.05	19.30
2316	AMEX	XME	Thu, Sep 3, 2015	19.53	20.20	19.49	19.63
2315	AMEX	XME	Wed, Sep 2, 2015	19.86	19.95	19.17	19.68
2314	AMEX	XME	Tue, Sep 1, 2015	20.00	20.39	19.36	19.53
2313	AMEX	XME	Mon, Aug 31, 2015	19.97	20.65	19.76	20.50
2312	AMEX	XME	Fri, Aug 28, 2015	19.61	20.59	19.56	20.19
2311	AMEX	XME	Thu, Aug 27, 2015	18.40	19.86	18.39	19.72
2310	AMEX	XME	Wed, Aug 26, 2015	18.28	18.29	17.79	18.01
2309	AMEX	XME	Tue, Aug 25, 2015	19.17	19.17	17.97	17.99
2308	AMEX	XME	Mon, Aug 24, 2015	18.18	19.38	18.06	18.32
2307	AMEX	XME	Fri, Aug 21, 2015	19.84	19.84	19.27	19.33
2306	AMEX	XME	Thu, Aug 20, 2015	20.05	20.16	19.71	19.72
2305	AMEX	XME	Wed, Aug 19, 2015	19.69	19.94	19.50	19.71
2304	AMEX	XME	Tue, Aug 18, 2015	20.19	20.34	19.72	19.82
2303	AMEX	XME	Mon, Aug 17, 2015	19.94	20.42	19.88	20.39
2302	AMEX	XME	Fri, Aug 14, 2015	19.80	20.13	19.72	20.03
2301	AMEX	XME	Thu, Aug 13, 2015	20.05	20.15	19.58	19.69
2300	AMEX	XME	Wed, Aug 12, 2015	19.84	20.23	19.68	20.19
2299	AMEX	XME	Tue, Aug 11, 2015	20.09	20.09	19.55	19.94
2298	AMEX	XME	Mon, Aug 10, 2015	19.42	20.53	19.19	20.46
2297	AMEX	XME	Fri, Aug 7, 2015	20.06	20.32	19.14	19.22
2296	AMEX	XME	Thu, Aug 6, 2015	19.80	20.16	19.53	20.10
2295	AMEX	XME	Wed, Aug 5, 2015	20.09	20.41	19.71	19.72
2294	AMEX	XME	Tue, Aug 4, 2015	20.09	20.14	19.58	19.74
2293	AMEX	XME	Mon, Aug 3, 2015	20.09	20.16	19.72	19.81
2292	AMEX	XME	Fri, Jul 31, 2015	20.78	21.00	20.21	20.25
2291	AMEX	XME	Thu, Jul 30, 2015	20.81	21.03	20.38	20.53
2290	AMEX	XME	Wed, Jul 29, 2015	20.69	21.03	20.50	20.97
2289	AMEX	XME	Tue, Jul 28, 2015	19.98	20.78	19.74	20.60
2288	AMEX	XME	Mon, Jul 27, 2015	19.71	20.30	19.52	19.72
2287	AMEX	XME	Fri, Jul 24, 2015	20.25	20.25	19.65	20.00
2286	AMEX	XME	Thu, Jul 23, 2015	20.80	20.90	20.28	20.40
2285	AMEX	XME	Wed, Jul 22, 2015	20.57	20.85	20.26	20.66
2284	AMEX	XME	Tue, Jul 21, 2015	20.69	21.24	20.65	20.83
2283	AMEX	XME	Mon, Jul 20, 2015	21.28	21.37	20.60	20.62
2282	AMEX	XME	Fri, Jul 17, 2015	21.87	21.97	21.48	21.52
2281	AMEX	XME	Thu, Jul 16, 2015	22.22	22.35	21.98	22.03
2280	AMEX	XME	Wed, Jul 15, 2015	22.90	22.90	22.09	22.20
2279	AMEX	XME	Tue, Jul 14, 2015	23.28	23.28	22.82	23.05
2278	AMEX	XME	Mon, Jul 13, 2015	22.72	23.23	22.39	23.20
2277	AMEX	XME	Fri, Jul 10, 2015	22.88	22.99	22.51	22.54
2276	AMEX	XME	Thu, Jul 9, 2015	22.92	23.03	22.52	22.54
2275	AMEX	XME	Wed, Jul 8, 2015	23.15	23.15	22.37	22.44
2274	AMEX	XME	Tue, Jul 7, 2015	23.26	23.30	22.37	23.19
2273	AMEX	XME	Mon, Jul 6, 2015	23.54	23.81	23.32	23.47
2272	AMEX	XME	Thu, Jul 2, 2015	23.98	24.07	23.57	23.87
2271	AMEX	XME	Wed, Jul 1, 2015	24.32	24.40	23.81	23.97
2270	AMEX	XME	Tue, Jun 30, 2015	25.16	25.25	24.24	24.33
2269	AMEX	XME	Mon, Jun 29, 2015	25.16	25.45	25.05	25.07
2268	AMEX	XME	Fri, Jun 26, 2015	25.35	25.57	25.29	25.50
2267	AMEX	XME	Thu, Jun 25, 2015	25.90	25.95	25.44	25.50
2266	AMEX	XME	Wed, Jun 24, 2015	26.06	26.22	25.80	25.88
2265	AMEX	XME	Tue, Jun 23, 2015	25.77	26.16	25.69	26.12
2264	AMEX	XME	Mon, Jun 22, 2015	26.05	26.07	25.71	25.73
2263	AMEX	XME	Fri, Jun 19, 2015	26.42	26.42	26.01	26.01
2262	AMEX	XME	Thu, Jun 18, 2015	26.30	26.52	26.10	26.45
2261	AMEX	XME	Wed, Jun 17, 2015	26.21	26.30	25.80	26.27
2260	AMEX	XME	Tue, Jun 16, 2015	26.33	26.33	25.99	26.17
2259	AMEX	XME	Mon, Jun 15, 2015	26.32	26.42	26.04	26.21
2258	AMEX	XME	Fri, Jun 12, 2015	26.77	26.77	26.36	26.56
2257	AMEX	XME	Thu, Jun 11, 2015	26.97	27.00	26.68	26.75
2256	AMEX	XME	Wed, Jun 10, 2015	27.11	27.24	26.93	26.97
2255	AMEX	XME	Tue, Jun 9, 2015	27.01	27.20	26.72	26.73
2254	AMEX	XME	Mon, Jun 8, 2015	27.10	27.29	26.77	26.88
2253	AMEX	XME	Fri, Jun 5, 2015	27.25	27.35	27.00	27.22
2252	AMEX	XME	Thu, Jun 4, 2015	27.79	27.79	27.30	27.44
2251	AMEX	XME	Wed, Jun 3, 2015	27.77	28.24	27.59	27.67
2250	AMEX	XME	Tue, Jun 2, 2015	26.96	27.86	26.93	27.72
2249	AMEX	XME	Mon, Jun 1, 2015	27.11	27.17	26.73	26.92
2248	AMEX	XME	Fri, May 29, 2015	27.34	27.34	27.00	27.15
2247	AMEX	XME	Thu, May 28, 2015	27.37	27.37	26.96	27.33
2246	AMEX	XME	Wed, May 27, 2015	27.20	27.38	26.96	27.35
2245	AMEX	XME	Tue, May 26, 2015	27.75	27.76	27.05	27.17
2244	AMEX	XME	Fri, May 22, 2015	27.73	28.02	27.54	27.88
2243	AMEX	XME	Thu, May 21, 2015	27.99	28.09	27.73	27.84
2242	AMEX	XME	Wed, May 20, 2015	28.06	28.16	27.64	27.99
2241	AMEX	XME	Tue, May 19, 2015	28.49	28.57	27.82	27.90
2240	AMEX	XME	Mon, May 18, 2015	29.10	29.10	28.63	28.73
2239	AMEX	XME	Fri, May 15, 2015	29.33	29.33	28.81	29.04
2238	AMEX	XME	Thu, May 14, 2015	29.29	29.57	29.06	29.13
2237	AMEX	XME	Wed, May 13, 2015	29.06	29.26	28.90	28.99
2236	AMEX	XME	Tue, May 12, 2015	29.00	29.09	28.67	28.84
2235	AMEX	XME	Mon, May 11, 2015	28.80	29.12	28.65	28.90
2234	AMEX	XME	Fri, May 8, 2015	28.69	28.86	28.46	28.64
2233	AMEX	XME	Thu, May 7, 2015	28.46	28.56	27.97	28.41
2232	AMEX	XME	Wed, May 6, 2015	28.90	29.05	28.36	28.53
2231	AMEX	XME	Tue, May 5, 2015	29.00	29.17	28.62	28.72
2230	AMEX	XME	Mon, May 4, 2015	28.71	29.00	28.62	28.74
2229	AMEX	XME	Fri, May 1, 2015	28.30	28.77	28.21	28.52
2228	AMEX	XME	Thu, Apr 30, 2015	28.06	28.45	27.77	28.27
2227	AMEX	XME	Wed, Apr 29, 2015	28.22	28.34	28.01	28.14
2226	AMEX	XME	Tue, Apr 28, 2015	28.03	28.63	28.00	28.51
2225	AMEX	XME	Mon, Apr 27, 2015	28.14	28.44	27.92	27.92
2224	AMEX	XME	Fri, Apr 24, 2015	27.99	28.18	27.67	27.72
2223	AMEX	XME	Thu, Apr 23, 2015	27.02	27.71	26.95	27.61
2222	AMEX	XME	Wed, Apr 22, 2015	27.26	27.26	26.80	27.03
2221	AMEX	XME	Tue, Apr 21, 2015	27.37	27.58	26.99	27.16
2220	AMEX	XME	Mon, Apr 20, 2015	27.27	27.72	27.17	27.34
2219	AMEX	XME	Fri, Apr 17, 2015	27.33	27.46	27.03	27.24
2218	AMEX	XME	Thu, Apr 16, 2015	28.17	28.17	27.51	27.54
2217	AMEX	XME	Wed, Apr 15, 2015	27.15	28.11	27.15	27.96
2216	AMEX	XME	Tue, Apr 14, 2015	26.78	27.14	26.57	27.02
2215	AMEX	XME	Mon, Apr 13, 2015	26.65	26.71	26.39	26.57
2214	AMEX	XME	Fri, Apr 10, 2015	26.69	26.94	26.69	26.80
2213	AMEX	XME	Thu, Apr 9, 2015	26.46	26.79	26.33	26.78
2212	AMEX	XME	Wed, Apr 8, 2015	27.10	27.24	26.57	26.64
2211	AMEX	XME	Tue, Apr 7, 2015	26.80	27.09	26.74	26.89
2210	AMEX	XME	Mon, Apr 6, 2015	26.77	26.94	26.62	26.84
2209	AMEX	XME	Thu, Apr 2, 2015	26.12	26.65	26.03	26.49
2208	AMEX	XME	Wed, Apr 1, 2015	26.14	26.33	26.04	26.25
2207	AMEX	XME	Tue, Mar 31, 2015	26.45	27.19	25.77	27.19
2206	AMEX	XME	Mon, Mar 30, 2015	26.07	26.85	26.07	26.69
2205	AMEX	XME	Fri, Mar 27, 2015	26.32	26.34	25.99	26.17
2204	AMEX	XME	Thu, Mar 26, 2015	27.09	27.31	26.43	26.49
2203	AMEX	XME	Wed, Mar 25, 2015	27.23	27.50	26.84	26.88
2202	AMEX	XME	Tue, Mar 24, 2015	27.04	27.20	26.85	27.20
2201	AMEX	XME	Mon, Mar 23, 2015	26.60	27.25	26.59	27.12
2200	AMEX	XME	Fri, Mar 20, 2015	26.41	26.73	26.25	26.64
2199	AMEX	XME	Thu, Mar 19, 2015	26.53	26.56	26.10	26.28
2198	AMEX	XME	Wed, Mar 18, 2015	25.50	26.95	25.50	26.88
2197	AMEX	XME	Tue, Mar 17, 2015	25.57	25.82	25.51	25.72
2196	AMEX	XME	Mon, Mar 16, 2015	26.02	26.02	25.41	25.83
2195	AMEX	XME	Fri, Mar 13, 2015	26.23	26.24	25.54	25.92
2194	AMEX	XME	Thu, Mar 12, 2015	26.49	26.70	26.26	26.38
2193	AMEX	XME	Wed, Mar 11, 2015	26.08	26.37	25.72	26.34
2192	AMEX	XME	Tue, Mar 10, 2015	26.42	26.69	25.93	26.01
2191	AMEX	XME	Mon, Mar 9, 2015	27.48	27.48	26.77	26.84
2190	AMEX	XME	Fri, Mar 6, 2015	27.70	27.95	27.07	27.18
2189	AMEX	XME	Thu, Mar 5, 2015	28.08	28.18	27.72	28.11
2188	AMEX	XME	Wed, Mar 4, 2015	28.50	28.50	27.91	28.20
2187	AMEX	XME	Tue, Mar 3, 2015	28.94	29.23	28.63	28.74
2186	AMEX	XME	Mon, Mar 2, 2015	29.29	29.30	28.75	29.12
2185	AMEX	XME	Fri, Feb 27, 2015	29.31	29.53	29.18	29.24
2184	AMEX	XME	Thu, Feb 26, 2015	29.88	29.88	29.15	29.29
2183	AMEX	XME	Wed, Feb 25, 2015	29.88	29.90	29.55	29.65
2182	AMEX	XME	Tue, Feb 24, 2015	29.50	29.90	29.50	29.79
2181	AMEX	XME	Mon, Feb 23, 2015	29.36	29.61	29.24	29.49
2180	AMEX	XME	Fri, Feb 20, 2015	29.64	30.09	29.64	29.84
2179	AMEX	XME	Thu, Feb 19, 2015	29.52	29.94	29.22	29.78
2178	AMEX	XME	Wed, Feb 18, 2015	29.61	30.04	29.49	29.72
2177	AMEX	XME	Tue, Feb 17, 2015	29.90	29.92	29.47	29.71
2176	AMEX	XME	Fri, Feb 13, 2015	29.77	30.05	29.65	29.95
2175	AMEX	XME	Thu, Feb 12, 2015	29.08	29.42	29.08	29.32
2174	AMEX	XME	Wed, Feb 11, 2015	28.81	28.86	28.36	28.65
2173	AMEX	XME	Tue, Feb 10, 2015	29.12	29.47	28.49	29.03
2172	AMEX	XME	Mon, Feb 9, 2015	28.87	29.57	28.79	29.19
2171	AMEX	XME	Fri, Feb 6, 2015	28.99	29.24	28.66	28.81
2170	AMEX	XME	Thu, Feb 5, 2015	28.62	29.33	28.51	29.23
2169	AMEX	XME	Wed, Feb 4, 2015	28.40	28.78	28.18	28.50
2168	AMEX	XME	Tue, Feb 3, 2015	28.01	28.73	27.87	28.56
2167	AMEX	XME	Mon, Feb 2, 2015	27.20	27.62	27.04	27.51
2166	AMEX	XME	Fri, Jan 30, 2015	26.60	27.33	26.51	27.12
2165	AMEX	XME	Thu, Jan 29, 2015	27.10	27.10	26.34	26.81
2164	AMEX	XME	Wed, Jan 28, 2015	28.09	28.10	27.10	27.22
2163	AMEX	XME	Tue, Jan 27, 2015	27.49	28.27	27.49	27.91
2162	AMEX	XME	Mon, Jan 26, 2015	27.63	28.10	27.26	28.00
2161	AMEX	XME	Fri, Jan 23, 2015	28.53	28.59	27.68	27.71
2160	AMEX	XME	Thu, Jan 22, 2015	28.54	28.88	28.17	28.74
2159	AMEX	XME	Wed, Jan 21, 2015	27.98	28.42	27.89	28.32
2158	AMEX	XME	Tue, Jan 20, 2015	28.13	28.14	27.75	27.99
2157	AMEX	XME	Fri, Jan 16, 2015	27.86	28.01	27.55	27.98
2156	AMEX	XME	Thu, Jan 15, 2015	27.98	28.17	27.54	27.56
2155	AMEX	XME	Wed, Jan 14, 2015	27.90	28.02	26.89	27.61
2154	AMEX	XME	Tue, Jan 13, 2015	29.61	29.61	28.21	28.49
2153	AMEX	XME	Mon, Jan 12, 2015	29.42	29.44	28.69	29.27
2152	AMEX	XME	Fri, Jan 9, 2015	29.91	29.94	29.29	29.66
2151	AMEX	XME	Thu, Jan 8, 2015	29.56	29.97	29.35	29.73
2150	AMEX	XME	Wed, Jan 7, 2015	29.48	29.81	29.19	29.45
2149	AMEX	XME	Tue, Jan 6, 2015	29.56	29.86	29.00	29.32
2148	AMEX	XME	Mon, Jan 5, 2015	30.77	30.80	29.33	29.73
2147	AMEX	XME	Fri, Jan 2, 2015	30.74	31.06	30.55	30.87
2146	AMEX	XME	Wed, Dec 31, 2014	30.99	31.19	30.61	30.86
2145	AMEX	XME	Tue, Dec 30, 2014	30.81	31.50	30.72	31.04
2144	AMEX	XME	Mon, Dec 29, 2014	30.71	31.21	30.70	30.82
2143	AMEX	XME	Fri, Dec 26, 2014	30.84	31.02	30.57	30.72
2142	AMEX	XME	Wed, Dec 24, 2014	30.26	30.55	29.94	30.39
2141	AMEX	XME	Tue, Dec 23, 2014	30.42	30.77	30.14	30.19
2140	AMEX	XME	Mon, Dec 22, 2014	30.98	31.00	29.81	30.04
2139	AMEX	XME	Fri, Dec 19, 2014	30.65	31.19	30.17	30.94
2138	AMEX	XME	Thu, Dec 18, 2014	31.05	31.29	30.23	30.62
2137	AMEX	XME	Wed, Dec 17, 2014	29.64	30.49	29.14	30.35
2136	AMEX	XME	Tue, Dec 16, 2014	29.52	30.24	29.34	29.35
2135	AMEX	XME	Mon, Dec 15, 2014	30.17	30.26	29.35	29.36
2134	AMEX	XME	Fri, Dec 12, 2014	30.79	30.80	29.97	30.06
2133	AMEX	XME	Thu, Dec 11, 2014	31.35	31.53	30.86	30.93
2132	AMEX	XME	Wed, Dec 10, 2014	32.26	32.33	31.12	31.30
2131	AMEX	XME	Tue, Dec 9, 2014	31.23	32.52	31.00	32.34
2130	AMEX	XME	Mon, Dec 8, 2014	32.30	32.54	31.34	31.51
2129	AMEX	XME	Fri, Dec 5, 2014	32.38	32.97	32.29	32.54
2128	AMEX	XME	Thu, Dec 4, 2014	32.87	33.17	32.42	32.55
2127	AMEX	XME	Wed, Dec 3, 2014	32.75	33.51	32.47	33.08
2126	AMEX	XME	Tue, Dec 2, 2014	32.89	33.38	32.31	32.38
2125	AMEX	XME	Mon, Dec 1, 2014	33.77	33.77	32.65	32.98
2124	AMEX	XME	Fri, Nov 28, 2014	35.09	35.09	33.57	33.89
2123	AMEX	XME	Wed, Nov 26, 2014	35.77	35.77	35.20	35.59
2122	AMEX	XME	Tue, Nov 25, 2014	35.62	35.83	35.34	35.58
2121	AMEX	XME	Mon, Nov 24, 2014	35.75	35.97	35.32	35.53
2120	AMEX	XME	Fri, Nov 21, 2014	36.32	36.36	35.53	35.77
2119	AMEX	XME	Thu, Nov 20, 2014	33.97	35.26	33.97	35.17
2118	AMEX	XME	Wed, Nov 19, 2014	35.27	35.38	34.18	34.34
2117	AMEX	XME	Tue, Nov 18, 2014	35.77	35.91	35.46	35.64
2116	AMEX	XME	Mon, Nov 17, 2014	35.29	35.78	34.93	35.61
2115	AMEX	XME	Fri, Nov 14, 2014	34.35	35.75	34.35	35.54
2114	AMEX	XME	Thu, Nov 13, 2014	35.21	35.50	35.03	35.03
2113	AMEX	XME	Wed, Nov 12, 2014	34.74	35.56	34.72	35.24
2112	AMEX	XME	Tue, Nov 11, 2014	35.02	35.23	34.69	35.04
2111	AMEX	XME	Mon, Nov 10, 2014	36.29	36.47	34.94	35.07
2110	AMEX	XME	Fri, Nov 7, 2014	34.80	36.24	34.67	36.13
2109	AMEX	XME	Thu, Nov 6, 2014	34.31	34.92	34.31	34.55
2108	AMEX	XME	Wed, Nov 5, 2014	34.64	35.04	34.26	34.64
2107	AMEX	XME	Tue, Nov 4, 2014	35.03	35.19	34.18	34.57
2106	AMEX	XME	Mon, Nov 3, 2014	35.23	35.86	34.90	35.29
2105	AMEX	XME	Fri, Oct 31, 2014	34.56	35.33	34.03	35.21
2104	AMEX	XME	Thu, Oct 30, 2014	34.57	34.95	34.31	34.57
2103	AMEX	XME	Wed, Oct 29, 2014	35.71	35.88	34.73	34.97
2102	AMEX	XME	Tue, Oct 28, 2014	34.37	35.46	34.09	35.37
2101	AMEX	XME	Mon, Oct 27, 2014	34.36	34.40	33.78	34.05
2100	AMEX	XME	Fri, Oct 24, 2014	34.56	34.87	34.34	34.77
2099	AMEX	XME	Thu, Oct 23, 2014	34.22	34.68	33.90	34.49
2098	AMEX	XME	Wed, Oct 22, 2014	34.62	35.04	33.89	33.93
2097	AMEX	XME	Tue, Oct 21, 2014	34.39	34.86	34.20	34.71
2096	AMEX	XME	Mon, Oct 20, 2014	33.60	34.18	33.57	33.91
2095	AMEX	XME	Fri, Oct 17, 2014	34.09	34.81	33.62	33.74
2094	AMEX	XME	Thu, Oct 16, 2014	32.07	34.35	32.07	33.93
2093	AMEX	XME	Wed, Oct 15, 2014	31.95	33.31	31.41	33.05
2092	AMEX	XME	Tue, Oct 14, 2014	32.12	33.34	31.90	32.44
2091	AMEX	XME	Mon, Oct 13, 2014	32.53	33.14	31.82	31.89
2090	AMEX	XME	Fri, Oct 10, 2014	32.94	33.35	32.13	32.20
2089	AMEX	XME	Thu, Oct 9, 2014	34.89	34.89	33.01	33.11
2088	AMEX	XME	Wed, Oct 8, 2014	34.27	35.02	33.14	34.96
2087	AMEX	XME	Tue, Oct 7, 2014	34.92	35.14	34.14	34.19
2086	AMEX	XME	Mon, Oct 6, 2014	35.41	35.60	34.75	35.10
2085	AMEX	XME	Fri, Oct 3, 2014	35.63	35.88	34.96	35.00
2084	AMEX	XME	Thu, Oct 2, 2014	35.86	35.98	34.94	35.78
2083	AMEX	XME	Wed, Oct 1, 2014	36.73	36.86	35.46	35.74
2082	AMEX	XME	Tue, Sep 30, 2014	36.89	37.32	36.59	36.79
2081	AMEX	XME	Mon, Sep 29, 2014	36.96	37.35	36.58	36.99
2080	AMEX	XME	Fri, Sep 26, 2014	37.47	37.58	37.19	37.35
2079	AMEX	XME	Thu, Sep 25, 2014	38.09	38.26	37.11	37.48
2078	AMEX	XME	Wed, Sep 24, 2014	39.00	39.02	38.26	38.35
2077	AMEX	XME	Tue, Sep 23, 2014	39.04	39.28	38.91	38.91
2076	AMEX	XME	Mon, Sep 22, 2014	40.23	40.23	38.72	38.85
2075	AMEX	XME	Fri, Sep 19, 2014	40.87	41.20	40.10	40.47
2074	AMEX	XME	Thu, Sep 18, 2014	41.79	41.79	41.08	41.19
2073	AMEX	XME	Wed, Sep 17, 2014	42.00	42.28	41.77	41.85
2072	AMEX	XME	Tue, Sep 16, 2014	40.81	41.63	40.63	41.43
2071	AMEX	XME	Mon, Sep 15, 2014	41.36	41.44	40.87	41.02
2070	AMEX	XME	Fri, Sep 12, 2014	41.60	41.81	41.16	41.35
2069	AMEX	XME	Thu, Sep 11, 2014	40.99	41.78	40.99	41.73
2068	AMEX	XME	Wed, Sep 10, 2014	41.62	41.62	41.10	41.39
2067	AMEX	XME	Tue, Sep 9, 2014	42.08	42.11	41.31	41.54
2066	AMEX	XME	Mon, Sep 8, 2014	42.64	42.64	41.92	42.04
2065	AMEX	XME	Fri, Sep 5, 2014	42.94	43.00	42.48	42.81
2064	AMEX	XME	Thu, Sep 4, 2014	43.31	43.80	42.78	42.91
2063	AMEX	XME	Wed, Sep 3, 2014	43.75	43.75	43.07	43.11
2062	AMEX	XME	Tue, Sep 2, 2014	43.97	43.97	43.17	43.27
2061	AMEX	XME	Fri, Aug 29, 2014	43.32	43.82	43.21	43.76
2060	AMEX	XME	Thu, Aug 28, 2014	43.56	43.58	43.22	43.32
2059	AMEX	XME	Wed, Aug 27, 2014	43.90	44.05	43.70	43.77
2058	AMEX	XME	Tue, Aug 26, 2014	43.12	44.05	43.12	43.87
2057	AMEX	XME	Mon, Aug 25, 2014	43.45	43.57	42.97	43.14
2056	AMEX	XME	Fri, Aug 22, 2014	43.14	43.41	42.84	43.28
2055	AMEX	XME	Thu, Aug 21, 2014	43.61	43.61	42.92	43.21
2054	AMEX	XME	Wed, Aug 20, 2014	43.74	43.81	43.46	43.66
2053	AMEX	XME	Tue, Aug 19, 2014	43.86	44.20	43.78	43.82
2052	AMEX	XME	Mon, Aug 18, 2014	43.05	43.77	43.05	43.73
2051	AMEX	XME	Fri, Aug 15, 2014	43.36	43.46	42.71	43.01
2050	AMEX	XME	Thu, Aug 14, 2014	43.42	43.46	43.14	43.20
2049	AMEX	XME	Wed, Aug 13, 2014	43.13	43.50	43.01	43.36
2048	AMEX	XME	Tue, Aug 12, 2014	43.32	43.47	42.79	43.00
2047	AMEX	XME	Mon, Aug 11, 2014	42.94	43.66	42.93	43.41
2046	AMEX	XME	Fri, Aug 8, 2014	42.28	42.91	42.20	42.83
2045	AMEX	XME	Thu, Aug 7, 2014	42.48	42.65	41.99	42.28
2044	AMEX	XME	Wed, Aug 6, 2014	41.93	42.54	41.81	42.33
2043	AMEX	XME	Tue, Aug 5, 2014	41.61	42.24	41.56	41.86
2042	AMEX	XME	Mon, Aug 4, 2014	41.65	41.94	41.20	41.88
2041	AMEX	XME	Fri, Aug 1, 2014	41.40	41.79	40.90	41.30
2040	AMEX	XME	Thu, Jul 31, 2014	42.18	42.18	41.14	41.40
2039	AMEX	XME	Wed, Jul 30, 2014	42.56	42.85	42.14	42.26
2038	AMEX	XME	Tue, Jul 29, 2014	42.18	42.53	41.95	42.20
2037	AMEX	XME	Mon, Jul 28, 2014	42.08	42.28	41.51	41.85
2036	AMEX	XME	Fri, Jul 25, 2014	41.72	42.08	41.40	42.08
2035	AMEX	XME	Thu, Jul 24, 2014	42.10	42.20	41.67	41.81
2034	AMEX	XME	Wed, Jul 23, 2014	42.30	42.30	41.90	41.98
2033	AMEX	XME	Tue, Jul 22, 2014	42.19	42.41	41.94	42.12
2032	AMEX	XME	Mon, Jul 21, 2014	41.84	42.07	41.32	41.77
2031	AMEX	XME	Fri, Jul 18, 2014	41.68	41.92	41.38	41.85
2030	AMEX	XME	Thu, Jul 17, 2014	41.83	42.28	41.48	41.58
2029	AMEX	XME	Wed, Jul 16, 2014	41.49	42.25	41.49	41.96
2028	AMEX	XME	Tue, Jul 15, 2014	41.63	41.89	41.01	41.28
2027	AMEX	XME	Mon, Jul 14, 2014	42.12	42.12	41.47	41.68
2026	AMEX	XME	Fri, Jul 11, 2014	41.67	42.09	41.30	41.91
2025	AMEX	XME	Thu, Jul 10, 2014	41.54	42.10	41.32	41.50
2024	AMEX	XME	Wed, Jul 9, 2014	42.21	42.26	41.88	41.98
2023	AMEX	XME	Tue, Jul 8, 2014	42.16	42.38	41.65	41.90
2022	AMEX	XME	Mon, Jul 7, 2014	43.19	43.19	42.24	42.33
2021	AMEX	XME	Thu, Jul 3, 2014	42.84	43.30	42.58	43.20
2020	AMEX	XME	Wed, Jul 2, 2014	42.35	42.87	42.30	42.63
2019	AMEX	XME	Tue, Jul 1, 2014	42.67	42.91	42.28	42.31
2018	AMEX	XME	Mon, Jun 30, 2014	41.69	42.27	41.43	42.25
2017	AMEX	XME	Fri, Jun 27, 2014	41.91	42.15	41.67	41.94
2016	AMEX	XME	Thu, Jun 26, 2014	41.81	42.10	41.49	41.95
2015	AMEX	XME	Wed, Jun 25, 2014	41.01	41.66	41.01	41.59
2014	AMEX	XME	Tue, Jun 24, 2014	41.89	42.35	41.05	41.17
2013	AMEX	XME	Mon, Jun 23, 2014	41.98	42.43	41.93	41.98
2012	AMEX	XME	Fri, Jun 20, 2014	41.82	41.96	41.63	41.78
2011	AMEX	XME	Thu, Jun 19, 2014	41.92	42.20	41.87	42.13
2010	AMEX	XME	Wed, Jun 18, 2014	40.89	41.71	40.85	41.65
2009	AMEX	XME	Tue, Jun 17, 2014	40.16	40.97	40.05	40.86
2008	AMEX	XME	Mon, Jun 16, 2014	40.70	40.83	40.24	40.43
2007	AMEX	XME	Fri, Jun 13, 2014	40.00	40.71	39.91	40.59
2006	AMEX	XME	Thu, Jun 12, 2014	40.45	40.45	39.85	39.99
2005	AMEX	XME	Wed, Jun 11, 2014	40.12	40.57	40.06	40.50
2004	AMEX	XME	Tue, Jun 10, 2014	40.02	40.31	39.90	40.13
2003	AMEX	XME	Mon, Jun 9, 2014	40.18	40.42	40.05	40.16
2002	AMEX	XME	Fri, Jun 6, 2014	39.96	40.25	39.76	40.12
2001	AMEX	XME	Thu, Jun 5, 2014	39.38	39.99	39.10	39.83
2000	AMEX	XME	Wed, Jun 4, 2014	38.55	39.29	38.54	39.12
1999	AMEX	XME	Tue, Jun 3, 2014	39.08	39.08	38.54	38.75
1998	AMEX	XME	Mon, Jun 2, 2014	39.18	39.46	38.94	39.10
1997	AMEX	XME	Fri, May 30, 2014	39.52	39.60	38.96	39.23
1996	AMEX	XME	Thu, May 29, 2014	39.42	39.82	39.33	39.76
1995	AMEX	XME	Wed, May 28, 2014	40.04	40.06	39.37	39.42
1994	AMEX	XME	Tue, May 27, 2014	40.31	40.33	40.00	40.04
1993	AMEX	XME	Fri, May 23, 2014	39.81	40.32	39.81	40.13
1992	AMEX	XME	Thu, May 22, 2014	40.13	40.37	39.96	39.99
1991	AMEX	XME	Wed, May 21, 2014	40.18	40.23	39.71	40.02
1990	AMEX	XME	Tue, May 20, 2014	40.83	40.95	39.79	39.93
1989	AMEX	XME	Mon, May 19, 2014	40.50	41.05	40.50	40.92
1988	AMEX	XME	Fri, May 16, 2014	40.60	40.78	40.23	40.78
1987	AMEX	XME	Thu, May 15, 2014	41.06	41.26	40.38	40.91
1986	AMEX	XME	Wed, May 14, 2014	41.93	41.93	41.27	41.34
1985	AMEX	XME	Tue, May 13, 2014	41.85	42.08	41.53	41.58
1984	AMEX	XME	Mon, May 12, 2014	41.03	42.00	41.03	41.83
1983	AMEX	XME	Fri, May 9, 2014	41.15	41.15	40.25	40.65
1982	AMEX	XME	Thu, May 8, 2014	40.98	41.52	40.60	40.79
1981	AMEX	XME	Wed, May 7, 2014	41.68	41.68	40.93	41.23
1980	AMEX	XME	Tue, May 6, 2014	41.86	42.04	41.42	41.46
1979	AMEX	XME	Mon, May 5, 2014	42.34	42.42	41.85	41.99
1978	AMEX	XME	Fri, May 2, 2014	42.27	42.80	41.95	42.43
1977	AMEX	XME	Thu, May 1, 2014	41.78	42.29	41.64	41.94
1976	AMEX	XME	Wed, Apr 30, 2014	41.50	42.01	41.50	41.94
1975	AMEX	XME	Tue, Apr 29, 2014	41.11	41.93	41.11	41.83
1974	AMEX	XME	Mon, Apr 28, 2014	41.77	41.77	40.87	41.23
1973	AMEX	XME	Fri, Apr 25, 2014	41.88	42.43	41.45	41.76
1972	AMEX	XME	Thu, Apr 24, 2014	42.18	42.55	41.95	42.20
1971	AMEX	XME	Wed, Apr 23, 2014	41.78	42.39	41.72	42.23
1970	AMEX	XME	Tue, Apr 22, 2014	41.86	41.92	41.50	41.77
1969	AMEX	XME	Mon, Apr 21, 2014	41.87	42.00	41.56	41.88
1968	AMEX	XME	Thu, Apr 17, 2014	41.98	42.19	41.74	42.02
1967	AMEX	XME	Wed, Apr 16, 2014	42.01	42.29	41.74	42.05
1966	AMEX	XME	Tue, Apr 15, 2014	41.60	42.05	40.97	41.97
1965	AMEX	XME	Mon, Apr 14, 2014	41.81	42.40	41.62	41.97
1964	AMEX	XME	Fri, Apr 11, 2014	41.87	42.00	41.21	41.45
1963	AMEX	XME	Thu, Apr 10, 2014	42.83	43.04	41.87	42.11
1962	AMEX	XME	Wed, Apr 9, 2014	42.63	43.20	42.33	42.94
1961	AMEX	XME	Tue, Apr 8, 2014	42.24	42.99	42.04	42.59
1960	AMEX	XME	Mon, Apr 7, 2014	42.53	42.79	41.56	41.84
1959	AMEX	XME	Fri, Apr 4, 2014	42.86	43.42	42.43	42.48
1958	AMEX	XME	Thu, Apr 3, 2014	42.46	42.81	42.28	42.49
1957	AMEX	XME	Wed, Apr 2, 2014	41.96	42.58	41.95	42.40
1956	AMEX	XME	Tue, Apr 1, 2014	41.89	42.08	41.54	41.90
1955	AMEX	XME	Mon, Mar 31, 2014	41.74	41.96	41.44	41.73
1954	AMEX	XME	Fri, Mar 28, 2014	41.60	42.00	41.30	41.39
1953	AMEX	XME	Thu, Mar 27, 2014	41.20	41.55	40.90	41.27
1952	AMEX	XME	Wed, Mar 26, 2014	42.20	42.44	41.00	41.04
1951	AMEX	XME	Tue, Mar 25, 2014	42.21	42.57	42.11	42.20
1950	AMEX	XME	Mon, Mar 24, 2014	42.25	42.55	41.60	42.04
1949	AMEX	XME	Fri, Mar 21, 2014	42.26	42.68	41.91	42.25
1948	AMEX	XME	Thu, Mar 20, 2014	41.50	42.12	41.34	41.81
1947	AMEX	XME	Wed, Mar 19, 2014	42.20	42.56	41.79	41.99
1946	AMEX	XME	Tue, Mar 18, 2014	41.93	42.68	41.67	42.59
1945	AMEX	XME	Mon, Mar 17, 2014	42.42	42.51	41.91	42.02
1944	AMEX	XME	Fri, Mar 14, 2014	41.96	42.25	41.86	42.00
1943	AMEX	XME	Thu, Mar 13, 2014	42.20	42.20	41.46	41.73
1942	AMEX	XME	Wed, Mar 12, 2014	41.43	42.13	41.40	41.88
1941	AMEX	XME	Tue, Mar 11, 2014	41.64	42.12	41.26	41.46
1940	AMEX	XME	Mon, Mar 10, 2014	41.74	42.01	41.26	41.48
1939	AMEX	XME	Fri, Mar 7, 2014	42.51	42.65	41.76	42.23
1938	AMEX	XME	Thu, Mar 6, 2014	42.31	43.02	42.31	42.84
1937	AMEX	XME	Wed, Mar 5, 2014	41.80	42.27	41.68	42.18
1936	AMEX	XME	Tue, Mar 4, 2014	41.52	41.99	41.38	41.83
1935	AMEX	XME	Mon, Mar 3, 2014	41.59	41.79	41.23	41.34
1934	AMEX	XME	Fri, Feb 28, 2014	41.77	41.79	41.28	41.51
1933	AMEX	XME	Thu, Feb 27, 2014	40.93	41.76	40.93	41.75
1932	AMEX	XME	Wed, Feb 26, 2014	40.78	41.13	40.51	40.93
1931	AMEX	XME	Tue, Feb 25, 2014	41.27	41.37	40.61	40.78
1930	AMEX	XME	Mon, Feb 24, 2014	41.74	41.95	41.36	41.56
1929	AMEX	XME	Fri, Feb 21, 2014	41.94	41.95	41.50	41.59
1928	AMEX	XME	Thu, Feb 20, 2014	41.33	41.96	41.26	41.87
1927	AMEX	XME	Wed, Feb 19, 2014	41.84	42.38	41.32	41.42
1926	AMEX	XME	Tue, Feb 18, 2014	41.84	42.17	41.48	42.01
1925	AMEX	XME	Fri, Feb 14, 2014	41.30	41.94	41.29	41.78
1924	AMEX	XME	Thu, Feb 13, 2014	40.03	41.07	39.99	40.97
1923	AMEX	XME	Wed, Feb 12, 2014	40.87	40.96	40.29	40.33
1922	AMEX	XME	Tue, Feb 11, 2014	39.50	40.52	39.50	40.39
1921	AMEX	XME	Mon, Feb 10, 2014	39.31	39.59	39.29	39.37
1920	AMEX	XME	Fri, Feb 7, 2014	38.95	39.31	38.76	39.25
1919	AMEX	XME	Thu, Feb 6, 2014	38.78	38.94	38.50	38.81
1918	AMEX	XME	Wed, Feb 5, 2014	38.81	38.95	38.28	38.45
1917	AMEX	XME	Tue, Feb 4, 2014	38.56	39.04	38.42	38.93
1916	AMEX	XME	Mon, Feb 3, 2014	39.81	40.08	38.50	38.60
1915	AMEX	XME	Fri, Jan 31, 2014	39.40	40.32	39.16	39.89
1914	AMEX	XME	Thu, Jan 30, 2014	39.95	40.17	39.52	40.06
1913	AMEX	XME	Wed, Jan 29, 2014	39.83	40.32	39.71	39.98
1912	AMEX	XME	Tue, Jan 28, 2014	39.84	40.07	39.38	40.04
1911	AMEX	XME	Mon, Jan 27, 2014	40.30	40.30	38.78	39.17
1910	AMEX	XME	Fri, Jan 24, 2014	41.13	41.20	39.80	39.90
1909	AMEX	XME	Thu, Jan 23, 2014	41.17	41.77	41.17	41.42
1908	AMEX	XME	Wed, Jan 22, 2014	41.90	41.90	41.38	41.43
1907	AMEX	XME	Tue, Jan 21, 2014	41.75	41.96	41.47	41.74
1906	AMEX	XME	Fri, Jan 17, 2014	42.08	42.38	41.77	41.83
1905	AMEX	XME	Thu, Jan 16, 2014	41.74	42.12	41.61	41.87
1904	AMEX	XME	Wed, Jan 15, 2014	40.77	41.75	40.77	41.63
1903	AMEX	XME	Tue, Jan 14, 2014	41.06	41.30	40.72	40.84
1902	AMEX	XME	Mon, Jan 13, 2014	40.96	40.96	40.30	40.44
1901	AMEX	XME	Fri, Jan 10, 2014	40.81	40.87	40.28	40.83
1900	AMEX	XME	Thu, Jan 9, 2014	41.32	41.41	40.47	40.63
1899	AMEX	XME	Wed, Jan 8, 2014	41.44	41.66	41.07	41.32
1898	AMEX	XME	Tue, Jan 7, 2014	42.07	42.10	41.40	41.62
1897	AMEX	XME	Mon, Jan 6, 2014	42.25	42.48	41.52	41.93
1896	AMEX	XME	Fri, Jan 3, 2014	42.66	42.86	42.08	42.25
1895	AMEX	XME	Thu, Jan 2, 2014	42.06	42.81	42.02	42.65
1894	AMEX	XME	Tue, Dec 31, 2013	41.58	42.20	41.58	42.08
1893	AMEX	XME	Mon, Dec 30, 2013	42.22	42.36	41.60	41.69
1892	AMEX	XME	Fri, Dec 27, 2013	41.16	42.21	41.01	42.09
1891	AMEX	XME	Thu, Dec 26, 2013	41.00	41.32	40.84	40.89
1890	AMEX	XME	Tue, Dec 24, 2013	40.02	40.95	40.02	40.85
1889	AMEX	XME	Mon, Dec 23, 2013	39.57	40.11	39.52	39.99
1888	AMEX	XME	Fri, Dec 20, 2013	39.89	40.00	39.32	39.40
1887	AMEX	XME	Thu, Dec 19, 2013	38.83	40.08	38.83	39.90
1886	AMEX	XME	Wed, Dec 18, 2013	39.35	39.62	38.77	39.14
1885	AMEX	XME	Tue, Dec 17, 2013	38.79	39.19	38.50	39.05
1884	AMEX	XME	Mon, Dec 16, 2013	38.90	39.12	38.81	39.03
1883	AMEX	XME	Fri, Dec 13, 2013	38.56	38.85	38.56	38.78
1882	AMEX	XME	Thu, Dec 12, 2013	38.80	38.80	38.25	38.53
1881	AMEX	XME	Wed, Dec 11, 2013	39.77	40.03	38.74	38.84
1880	AMEX	XME	Tue, Dec 10, 2013	40.03	40.58	39.83	39.90
1879	AMEX	XME	Mon, Dec 9, 2013	39.27	39.94	38.87	39.85
1878	AMEX	XME	Fri, Dec 6, 2013	40.10	40.10	38.92	38.98
1877	AMEX	XME	Thu, Dec 5, 2013	38.93	39.58	38.93	39.40
1876	AMEX	XME	Wed, Dec 4, 2013	38.91	39.39	38.90	39.20
1875	AMEX	XME	Tue, Dec 3, 2013	38.45	39.15	38.42	38.85
1874	AMEX	XME	Mon, Dec 2, 2013	38.95	39.16	38.66	38.72
1873	AMEX	XME	Fri, Nov 29, 2013	39.12	39.43	38.82	39.07
1872	AMEX	XME	Wed, Nov 27, 2013	38.73	39.05	38.62	38.85
1871	AMEX	XME	Tue, Nov 26, 2013	38.77	38.77	38.33	38.54
1870	AMEX	XME	Mon, Nov 25, 2013	38.91	39.11	38.53	38.85
1869	AMEX	XME	Fri, Nov 22, 2013	38.98	39.14	38.72	38.95
1868	AMEX	XME	Thu, Nov 21, 2013	39.13	39.37	38.62	39.12
1867	AMEX	XME	Wed, Nov 20, 2013	39.57	39.80	38.93	39.08
1866	AMEX	XME	Tue, Nov 19, 2013	39.42	40.03	39.21	39.51
1865	AMEX	XME	Mon, Nov 18, 2013	40.35	40.36	39.36	39.50
1864	AMEX	XME	Fri, Nov 15, 2013	40.08	40.46	39.93	40.26
1863	AMEX	XME	Thu, Nov 14, 2013	40.00	40.20	39.61	39.91
1862	AMEX	XME	Wed, Nov 13, 2013	39.46	40.00	39.31	39.99
1861	AMEX	XME	Tue, Nov 12, 2013	40.25	40.28	39.35	39.66
1860	AMEX	XME	Mon, Nov 11, 2013	40.22	40.58	39.97	40.39
1859	AMEX	XME	Fri, Nov 8, 2013	39.16	40.40	39.16	40.37
1858	AMEX	XME	Thu, Nov 7, 2013	40.64	40.64	39.20	39.39
1857	AMEX	XME	Wed, Nov 6, 2013	40.98	41.05	40.14	40.49
1856	AMEX	XME	Tue, Nov 5, 2013	40.72	40.92	40.31	40.73
1855	AMEX	XME	Mon, Nov 4, 2013	40.23	41.08	40.12	41.03
1854	AMEX	XME	Fri, Nov 1, 2013	39.43	39.88	39.14	39.82
1853	AMEX	XME	Thu, Oct 31, 2013	39.31	39.88	39.18	39.33
1852	AMEX	XME	Wed, Oct 30, 2013	39.77	40.04	38.95	39.54
1851	AMEX	XME	Tue, Oct 29, 2013	39.90	39.94	39.10	39.66
1850	AMEX	XME	Mon, Oct 28, 2013	39.47	39.88	39.41	39.67
1849	AMEX	XME	Fri, Oct 25, 2013	39.78	39.82	39.23	39.68
1848	AMEX	XME	Thu, Oct 24, 2013	39.31	39.72	39.16	39.63
1847	AMEX	XME	Wed, Oct 23, 2013	39.07	39.21	38.63	39.01
1846	AMEX	XME	Tue, Oct 22, 2013	39.22	39.54	38.87	39.46
1845	AMEX	XME	Mon, Oct 21, 2013	38.73	38.89	38.45	38.63
1844	AMEX	XME	Fri, Oct 18, 2013	38.88	38.90	38.44	38.54
1843	AMEX	XME	Thu, Oct 17, 2013	38.32	38.91	38.30	38.50
1842	AMEX	XME	Wed, Oct 16, 2013	38.16	38.18	37.74	37.86
1841	AMEX	XME	Tue, Oct 15, 2013	37.85	38.40	37.64	38.08
1840	AMEX	XME	Mon, Oct 14, 2013	37.32	38.23	37.22	37.90
1839	AMEX	XME	Fri, Oct 11, 2013	36.87	37.39	36.82	37.33
1838	AMEX	XME	Thu, Oct 10, 2013	36.97	37.41	36.89	37.11
1837	AMEX	XME	Wed, Oct 9, 2013	36.60	36.85	36.22	36.59
1836	AMEX	XME	Tue, Oct 8, 2013	37.29	37.66	36.59	36.66
1835	AMEX	XME	Mon, Oct 7, 2013	36.67	37.54	36.67	37.31
1834	AMEX	XME	Fri, Oct 4, 2013	36.95	37.31	36.75	37.17
1833	AMEX	XME	Thu, Oct 3, 2013	37.02	37.36	36.62	36.81
1832	AMEX	XME	Wed, Oct 2, 2013	36.61	37.27	36.61	37.12
1831	AMEX	XME	Tue, Oct 1, 2013	36.31	37.01	36.27	36.78
1830	AMEX	XME	Mon, Sep 30, 2013	36.31	36.99	36.20	36.65
1829	AMEX	XME	Fri, Sep 27, 2013	37.50	37.51	36.77	36.91
1828	AMEX	XME	Thu, Sep 26, 2013	37.86	38.00	37.31	37.50
1827	AMEX	XME	Wed, Sep 25, 2013	37.64	38.10	37.45	37.46
1826	AMEX	XME	Tue, Sep 24, 2013	37.33	37.83	37.20	37.43
1825	AMEX	XME	Mon, Sep 23, 2013	37.68	38.23	37.48	37.52
1824	AMEX	XME	Fri, Sep 20, 2013	38.68	38.69	37.68	37.77
1823	AMEX	XME	Thu, Sep 19, 2013	39.57	40.24	38.88	39.10
1822	AMEX	XME	Wed, Sep 18, 2013	37.70	39.63	37.70	39.37
1821	AMEX	XME	Tue, Sep 17, 2013	37.26	37.97	37.26	37.85
1820	AMEX	XME	Mon, Sep 16, 2013	37.72	37.82	37.19	37.22
1819	AMEX	XME	Fri, Sep 13, 2013	37.40	37.52	36.97	37.09
1818	AMEX	XME	Thu, Sep 12, 2013	37.75	37.91	37.31	37.40
1817	AMEX	XME	Wed, Sep 11, 2013	38.10	38.41	37.49	38.38
1816	AMEX	XME	Tue, Sep 10, 2013	38.11	38.35	37.79	38.09
1815	AMEX	XME	Mon, Sep 9, 2013	37.23	37.97	37.20	37.82
1814	AMEX	XME	Fri, Sep 6, 2013	37.13	37.20	36.71	36.94
1813	AMEX	XME	Thu, Sep 5, 2013	36.32	36.97	36.32	36.61
1812	AMEX	XME	Wed, Sep 4, 2013	36.02	36.42	35.93	36.39
1811	AMEX	XME	Tue, Sep 3, 2013	36.58	37.06	35.96	36.20
1810	AMEX	XME	Fri, Aug 30, 2013	36.20	36.47	35.80	35.97
1809	AMEX	XME	Thu, Aug 29, 2013	36.62	36.79	36.10	36.36
1808	AMEX	XME	Wed, Aug 28, 2013	36.86	37.21	36.45	36.50
1807	AMEX	XME	Tue, Aug 27, 2013	37.61	37.78	36.55	36.74
1806	AMEX	XME	Mon, Aug 26, 2013	37.87	38.40	37.64	37.85
1805	AMEX	XME	Fri, Aug 23, 2013	37.20	37.80	37.15	37.67
1804	AMEX	XME	Thu, Aug 22, 2013	36.46	37.43	36.41	37.14
1803	AMEX	XME	Wed, Aug 21, 2013	36.56	36.56	35.91	35.98
1802	AMEX	XME	Tue, Aug 20, 2013	36.01	36.98	35.95	36.69
1801	AMEX	XME	Mon, Aug 19, 2013	36.97	36.97	35.99	36.05
1800	AMEX	XME	Fri, Aug 16, 2013	37.70	37.70	36.81	37.03
1799	AMEX	XME	Thu, Aug 15, 2013	37.00	37.67	36.60	37.54
1798	AMEX	XME	Wed, Aug 14, 2013	36.88	37.80	36.77	37.43
1797	AMEX	XME	Tue, Aug 13, 2013	37.67	37.67	36.69	36.81
1796	AMEX	XME	Mon, Aug 12, 2013	36.86	37.74	36.86	37.37
1795	AMEX	XME	Fri, Aug 9, 2013	36.00	37.14	35.74	36.77
1794	AMEX	XME	Thu, Aug 8, 2013	34.86	36.02	34.62	35.74
1793	AMEX	XME	Wed, Aug 7, 2013	34.52	34.67	34.29	34.32
1792	AMEX	XME	Tue, Aug 6, 2013	35.32	35.42	34.48	34.60
1791	AMEX	XME	Mon, Aug 5, 2013	35.43	35.78	35.24	35.45
1790	AMEX	XME	Fri, Aug 2, 2013	35.40	35.84	35.19	35.43
1789	AMEX	XME	Thu, Aug 1, 2013	36.00	36.19	35.59	35.63
1788	AMEX	XME	Wed, Jul 31, 2013	35.65	36.21	35.42	35.67
1787	AMEX	XME	Tue, Jul 30, 2013	36.07	36.07	35.47	35.79
1786	AMEX	XME	Mon, Jul 29, 2013	36.17	36.33	35.73	36.12
1785	AMEX	XME	Fri, Jul 26, 2013	35.73	36.44	35.56	36.36
1784	AMEX	XME	Thu, Jul 25, 2013	35.57	36.29	35.56	36.00
1783	AMEX	XME	Wed, Jul 24, 2013	37.10	37.10	35.38	35.75
1782	AMEX	XME	Tue, Jul 23, 2013	36.49	37.33	36.44	37.01
1781	AMEX	XME	Mon, Jul 22, 2013	35.87	36.30	35.76	36.07
1780	AMEX	XME	Fri, Jul 19, 2013	35.45	35.57	35.22	35.49
1779	AMEX	XME	Thu, Jul 18, 2013	35.01	35.72	34.84	35.42
1778	AMEX	XME	Wed, Jul 17, 2013	34.94	35.35	34.71	34.94
1777	AMEX	XME	Tue, Jul 16, 2013	34.65	34.82	34.57	34.79
1776	AMEX	XME	Mon, Jul 15, 2013	34.54	34.80	34.42	34.54
1775	AMEX	XME	Fri, Jul 12, 2013	34.91	34.97	34.33	34.51
1774	AMEX	XME	Thu, Jul 11, 2013	34.88	35.17	34.68	35.06
1773	AMEX	XME	Wed, Jul 10, 2013	34.13	34.19	33.63	33.98
1772	AMEX	XME	Tue, Jul 9, 2013	33.28	33.93	33.28	33.78
1771	AMEX	XME	Mon, Jul 8, 2013	32.94	33.45	32.81	33.10
1770	AMEX	XME	Fri, Jul 5, 2013	33.15	33.23	32.50	32.88
1769	AMEX	XME	Wed, Jul 3, 2013	33.20	33.23	32.83	33.13
1768	AMEX	XME	Tue, Jul 2, 2013	33.32	33.64	32.73	33.32
1767	AMEX	XME	Mon, Jul 1, 2013	33.50	33.78	33.07	33.43
1766	AMEX	XME	Fri, Jun 28, 2013	32.56	33.36	32.49	33.16
1765	AMEX	XME	Thu, Jun 27, 2013	32.29	32.82	32.26	32.54
1764	AMEX	XME	Wed, Jun 26, 2013	32.74	32.83	31.90	32.11
1763	AMEX	XME	Tue, Jun 25, 2013	32.75	32.89	32.14	32.75
1762	AMEX	XME	Mon, Jun 24, 2013	33.38	33.41	31.83	32.38
1761	AMEX	XME	Fri, Jun 21, 2013	34.20	34.34	33.48	33.93
1760	AMEX	XME	Thu, Jun 20, 2013	34.48	34.75	33.76	34.20
1759	AMEX	XME	Wed, Jun 19, 2013	35.79	36.02	35.27	35.36
1758	AMEX	XME	Tue, Jun 18, 2013	35.65	36.07	35.60	35.91
1757	AMEX	XME	Mon, Jun 17, 2013	36.03	36.35	35.52	35.78
1756	AMEX	XME	Fri, Jun 14, 2013	36.83	36.90	35.67	35.89
1755	AMEX	XME	Thu, Jun 13, 2013	35.69	36.70	35.68	36.54
1754	AMEX	XME	Wed, Jun 12, 2013	36.41	36.52	35.64	35.81
1753	AMEX	XME	Tue, Jun 11, 2013	36.15	36.25	35.95	36.08
1752	AMEX	XME	Mon, Jun 10, 2013	36.66	37.14	36.32	36.78
1751	AMEX	XME	Fri, Jun 7, 2013	37.05	37.18	36.44	36.77
1750	AMEX	XME	Thu, Jun 6, 2013	37.11	37.46	36.92	37.25
1749	AMEX	XME	Wed, Jun 5, 2013	37.55	37.69	37.00	37.16
1748	AMEX	XME	Tue, Jun 4, 2013	38.04	38.22	37.32	37.72
1747	AMEX	XME	Mon, Jun 3, 2013	37.91	38.22	37.54	38.07
1746	AMEX	XME	Fri, May 31, 2013	38.36	38.36	37.58	37.65
1745	AMEX	XME	Thu, May 30, 2013	38.18	38.76	38.07	38.52
1744	AMEX	XME	Wed, May 29, 2013	38.05	38.36	37.65	38.08
1743	AMEX	XME	Tue, May 28, 2013	38.40	38.72	38.02	38.18
1742	AMEX	XME	Fri, May 24, 2013	37.91	38.24	37.67	37.82
1741	AMEX	XME	Thu, May 23, 2013	37.78	38.20	37.67	38.12
1740	AMEX	XME	Wed, May 22, 2013	39.28	39.92	37.99	38.43
1739	AMEX	XME	Tue, May 21, 2013	38.96	39.56	38.47	38.90
1738	AMEX	XME	Mon, May 20, 2013	37.30	38.80	37.21	38.74
1737	AMEX	XME	Fri, May 17, 2013	37.30	37.46	37.09	37.27
1736	AMEX	XME	Thu, May 16, 2013	37.00	37.80	36.58	36.99
1735	AMEX	XME	Wed, May 15, 2013	37.36	37.49	37.06	37.15
1734	AMEX	XME	Tue, May 14, 2013	37.55	38.03	37.49	37.65
1733	AMEX	XME	Mon, May 13, 2013	38.35	38.50	37.75	37.84
1732	AMEX	XME	Fri, May 10, 2013	38.06	38.65	37.57	38.61
1731	AMEX	XME	Thu, May 9, 2013	38.39	38.80	37.86	38.03
1730	AMEX	XME	Wed, May 8, 2013	37.47	38.73	37.42	38.47
1729	AMEX	XME	Tue, May 7, 2013	37.59	37.79	37.02	37.31
1728	AMEX	XME	Mon, May 6, 2013	37.55	37.67	37.17	37.55
1727	AMEX	XME	Fri, May 3, 2013	37.07	37.88	37.07	37.41
1726	AMEX	XME	Thu, May 2, 2013	36.80	36.82	36.03	36.46
1725	AMEX	XME	Wed, May 1, 2013	36.84	36.84	36.00	36.47
1724	AMEX	XME	Tue, Apr 30, 2013	36.12	37.18	35.90	37.17
1723	AMEX	XME	Mon, Apr 29, 2013	36.23	36.80	36.12	36.53
1722	AMEX	XME	Fri, Apr 26, 2013	36.53	36.73	35.70	36.12
1721	AMEX	XME	Thu, Apr 25, 2013	36.70	37.47	36.52	36.75
1720	AMEX	XME	Wed, Apr 24, 2013	35.17	36.48	35.17	36.47
1719	AMEX	XME	Tue, Apr 23, 2013	35.15	35.38	34.55	35.02
1718	AMEX	XME	Mon, Apr 22, 2013	35.38	35.41	34.43	35.24
1717	AMEX	XME	Fri, Apr 19, 2013	35.55	35.65	34.58	35.15
1716	AMEX	XME	Thu, Apr 18, 2013	34.57	35.77	34.31	35.15
1715	AMEX	XME	Wed, Apr 17, 2013	35.40	35.44	34.38	34.57
1714	AMEX	XME	Tue, Apr 16, 2013	36.18	36.42	35.60	35.77
1713	AMEX	XME	Mon, Apr 15, 2013	36.94	37.08	35.41	35.67
1712	AMEX	XME	Fri, Apr 12, 2013	38.62	39.00	37.73	38.05
1711	AMEX	XME	Thu, Apr 11, 2013	39.07	39.50	38.65	38.93
1710	AMEX	XME	Wed, Apr 10, 2013	39.35	39.58	39.00	39.18
1709	AMEX	XME	Tue, Apr 9, 2013	38.15	39.60	38.15	39.30
1708	AMEX	XME	Mon, Apr 8, 2013	37.95	38.07	37.74	37.99
1707	AMEX	XME	Fri, Apr 5, 2013	37.42	38.17	37.33	37.95
1706	AMEX	XME	Thu, Apr 4, 2013	37.61	38.44	37.12	37.94
1705	AMEX	XME	Wed, Apr 3, 2013	38.48	38.59	37.02	37.58
1704	AMEX	XME	Tue, Apr 2, 2013	39.40	39.44	38.04	38.26
1703	AMEX	XME	Mon, Apr 1, 2013	40.32	40.37	39.16	39.40
1702	AMEX	XME	Thu, Mar 28, 2013	40.69	40.69	40.21	40.39
1701	AMEX	XME	Wed, Mar 27, 2013	40.05	40.85	39.80	40.79
1700	AMEX	XME	Tue, Mar 26, 2013	40.62	40.75	40.16	40.54
1699	AMEX	XME	Mon, Mar 25, 2013	40.54	40.64	40.10	40.46
1698	AMEX	XME	Fri, Mar 22, 2013	40.76	40.96	40.43	40.55
1697	AMEX	XME	Thu, Mar 21, 2013	40.67	41.19	40.64	40.77
1696	AMEX	XME	Wed, Mar 20, 2013	40.73	40.89	40.32	40.71
1695	AMEX	XME	Tue, Mar 19, 2013	41.06	41.06	40.08	40.50
1694	AMEX	XME	Mon, Mar 18, 2013	40.64	41.60	40.64	41.09
1693	AMEX	XME	Fri, Mar 15, 2013	40.90	41.47	40.88	41.20
1692	AMEX	XME	Thu, Mar 14, 2013	40.71	40.94	40.29	40.90
1691	AMEX	XME	Wed, Mar 13, 2013	41.29	41.30	40.46	40.58
1690	AMEX	XME	Tue, Mar 12, 2013	41.37	41.82	41.03	41.28
1689	AMEX	XME	Mon, Mar 11, 2013	41.32	41.62	40.93	41.24
1688	AMEX	XME	Fri, Mar 8, 2013	41.11	41.75	40.98	41.44
1687	AMEX	XME	Thu, Mar 7, 2013	40.70	41.17	40.64	40.87
1686	AMEX	XME	Wed, Mar 6, 2013	39.64	40.88	39.47	40.67
1685	AMEX	XME	Tue, Mar 5, 2013	39.70	40.14	39.33	39.37
1684	AMEX	XME	Mon, Mar 4, 2013	39.56	39.61	38.80	39.19
1683	AMEX	XME	Fri, Mar 1, 2013	40.24	40.29	39.59	39.73
1682	AMEX	XME	Thu, Feb 28, 2013	40.99	41.15	40.56	40.56
1681	AMEX	XME	Wed, Feb 27, 2013	40.31	41.25	40.31	41.13
1680	AMEX	XME	Tue, Feb 26, 2013	40.75	40.80	40.05	40.72
1679	AMEX	XME	Mon, Feb 25, 2013	41.85	41.90	40.38	40.41
1678	AMEX	XME	Fri, Feb 22, 2013	41.76	41.84	41.04	41.47
1677	AMEX	XME	Thu, Feb 21, 2013	41.63	42.02	41.15	41.46
1676	AMEX	XME	Wed, Feb 20, 2013	43.67	43.76	41.72	41.85
1675	AMEX	XME	Tue, Feb 19, 2013	44.47	44.57	43.66	43.97
1674	AMEX	XME	Fri, Feb 15, 2013	44.75	44.96	44.19	44.38
1673	AMEX	XME	Thu, Feb 14, 2013	44.00	45.12	44.00	44.96
1672	AMEX	XME	Wed, Feb 13, 2013	44.54	44.57	43.80	44.07
1671	AMEX	XME	Tue, Feb 12, 2013	44.23	44.85	44.11	44.57
1670	AMEX	XME	Mon, Feb 11, 2013	44.15	44.43	44.00	44.39
1669	AMEX	XME	Fri, Feb 8, 2013	44.40	44.51	44.22	44.40
1668	AMEX	XME	Thu, Feb 7, 2013	44.60	44.62	44.03	44.31
1667	AMEX	XME	Wed, Feb 6, 2013	43.53	44.70	43.53	44.55
1666	AMEX	XME	Tue, Feb 5, 2013	43.91	44.04	43.61	43.69
1665	AMEX	XME	Mon, Feb 4, 2013	44.00	44.25	43.72	43.85
1664	AMEX	XME	Fri, Feb 1, 2013	44.33	44.60	43.99	44.37
1663	AMEX	XME	Thu, Jan 31, 2013	43.44	43.97	43.42	43.86
1662	AMEX	XME	Wed, Jan 30, 2013	44.60	44.91	43.41	43.55
1661	AMEX	XME	Tue, Jan 29, 2013	44.08	44.81	44.07	44.35
1660	AMEX	XME	Mon, Jan 28, 2013	44.80	44.80	43.73	43.93
1659	AMEX	XME	Fri, Jan 25, 2013	44.87	44.87	44.24	44.69
1658	AMEX	XME	Thu, Jan 24, 2013	45.62	45.78	44.54	44.78
1657	AMEX	XME	Wed, Jan 23, 2013	46.13	46.13	45.56	45.64
1656	AMEX	XME	Tue, Jan 22, 2013	45.63	46.21	45.33	46.14
1655	AMEX	XME	Fri, Jan 18, 2013	45.36	45.53	45.10	45.51
1654	AMEX	XME	Thu, Jan 17, 2013	45.18	45.39	44.84	45.23
1653	AMEX	XME	Wed, Jan 16, 2013	45.55	45.55	44.59	44.92
1652	AMEX	XME	Tue, Jan 15, 2013	44.76	45.43	44.70	45.35
1651	AMEX	XME	Mon, Jan 14, 2013	45.46	45.74	44.88	44.93
1650	AMEX	XME	Fri, Jan 11, 2013	45.85	45.88	45.19	45.30
1649	AMEX	XME	Thu, Jan 10, 2013	46.44	46.44	45.80	46.06
1648	AMEX	XME	Wed, Jan 9, 2013	46.20	46.27	45.64	46.09
1647	AMEX	XME	Tue, Jan 8, 2013	46.69	46.78	45.75	45.92
1646	AMEX	XME	Mon, Jan 7, 2013	46.26	46.98	46.19	46.68
1645	AMEX	XME	Fri, Jan 4, 2013	45.84	46.64	45.84	46.60
1644	AMEX	XME	Thu, Jan 3, 2013	46.30	46.88	45.77	45.93
1643	AMEX	XME	Wed, Jan 2, 2013	46.51	46.93	46.04	46.38
1642	AMEX	XME	Mon, Dec 31, 2012	43.61	45.42	43.54	45.13
1641	AMEX	XME	Fri, Dec 28, 2012	43.93	44.04	43.56	43.60
1640	AMEX	XME	Thu, Dec 27, 2012	44.71	44.86	43.82	44.26
1639	AMEX	XME	Wed, Dec 26, 2012	44.44	45.00	44.43	44.63
1638	AMEX	XME	Mon, Dec 24, 2012	44.07	44.40	43.97	44.18
1637	AMEX	XME	Fri, Dec 21, 2012	43.97	44.43	43.92	44.42
1636	AMEX	XME	Thu, Dec 20, 2012	44.80	45.12	44.53	45.10
1635	AMEX	XME	Wed, Dec 19, 2012	45.20	45.62	44.94	45.00
1634	AMEX	XME	Tue, Dec 18, 2012	44.66	45.39	44.63	45.31
1633	AMEX	XME	Mon, Dec 17, 2012	44.68	44.99	44.28	44.55
1632	AMEX	XME	Fri, Dec 14, 2012	43.65	44.83	43.65	44.57
1631	AMEX	XME	Thu, Dec 13, 2012	44.00	44.40	43.69	43.83
1630	AMEX	XME	Wed, Dec 12, 2012	44.26	44.83	44.08	44.15
1629	AMEX	XME	Tue, Dec 11, 2012	43.75	44.32	43.49	44.12
1628	AMEX	XME	Mon, Dec 10, 2012	42.53	43.75	42.24	43.53
1627	AMEX	XME	Fri, Dec 7, 2012	42.47	43.40	42.38	42.75
1626	AMEX	XME	Thu, Dec 6, 2012	42.26	42.85	42.24	42.43
1625	AMEX	XME	Wed, Dec 5, 2012	42.08	42.68	41.92	42.40
1624	AMEX	XME	Tue, Dec 4, 2012	41.78	42.47	41.58	42.09
1623	AMEX	XME	Mon, Dec 3, 2012	42.64	42.87	41.79	41.85
1622	AMEX	XME	Fri, Nov 30, 2012	42.51	42.95	42.19	42.42
1621	AMEX	XME	Thu, Nov 29, 2012	42.52	42.96	42.17	42.46
1620	AMEX	XME	Wed, Nov 28, 2012	41.17	42.17	41.00	42.12
1619	AMEX	XME	Tue, Nov 27, 2012	42.03	42.51	41.68	41.73
1618	AMEX	XME	Mon, Nov 26, 2012	42.08	42.57	41.83	42.23
1617	AMEX	XME	Fri, Nov 23, 2012	42.16	42.59	42.01	42.46
1616	AMEX	XME	Wed, Nov 21, 2012	41.44	41.98	41.34	41.87
1615	AMEX	XME	Tue, Nov 20, 2012	41.83	42.06	41.34	41.57
1614	AMEX	XME	Mon, Nov 19, 2012	41.92	42.09	41.54	42.05
1613	AMEX	XME	Fri, Nov 16, 2012	40.70	41.10	39.84	40.89
1612	AMEX	XME	Thu, Nov 15, 2012	41.26	41.67	40.40	40.56
1611	AMEX	XME	Wed, Nov 14, 2012	42.88	42.91	41.30	41.44
1610	AMEX	XME	Tue, Nov 13, 2012	42.80	43.44	42.62	42.65
1609	AMEX	XME	Mon, Nov 12, 2012	43.91	44.00	43.34	43.49
1608	AMEX	XME	Fri, Nov 9, 2012	43.02	44.25	42.88	43.16
1607	AMEX	XME	Thu, Nov 8, 2012	43.62	43.99	42.93	43.25
1606	AMEX	XME	Wed, Nov 7, 2012	44.32	44.44	43.24	43.73
1605	AMEX	XME	Tue, Nov 6, 2012	45.15	45.78	44.99	45.53
1604	AMEX	XME	Mon, Nov 5, 2012	44.52	45.34	44.50	44.88
1603	AMEX	XME	Fri, Nov 2, 2012	46.64	46.65	44.62	44.72
1602	AMEX	XME	Thu, Nov 1, 2012	44.72	46.32	44.65	46.19
1601	AMEX	XME	Wed, Oct 31, 2012	44.60	45.09	44.33	44.51
1600	AMEX	XME	Fri, Oct 26, 2012	45.02	45.72	44.38	44.62
1599	AMEX	XME	Thu, Oct 25, 2012	44.93	45.13	44.09	44.66
1598	AMEX	XME	Wed, Oct 24, 2012	45.54	45.81	44.34	44.46
1597	AMEX	XME	Tue, Oct 23, 2012	45.53	45.59	44.94	45.33
1596	AMEX	XME	Mon, Oct 22, 2012	45.86	46.95	45.85	46.63
1595	AMEX	XME	Fri, Oct 19, 2012	46.61	46.77	45.47	45.66
1594	AMEX	XME	Thu, Oct 18, 2012	46.29	47.22	46.19	46.82
1593	AMEX	XME	Wed, Oct 17, 2012	45.89	46.78	45.15	46.59
1592	AMEX	XME	Tue, Oct 16, 2012	44.87	45.68	44.87	45.62
1591	AMEX	XME	Mon, Oct 15, 2012	44.12	44.71	43.52	44.69
1590	AMEX	XME	Fri, Oct 12, 2012	44.98	45.17	43.99	44.14
1589	AMEX	XME	Thu, Oct 11, 2012	44.51	45.55	44.19	45.17
1588	AMEX	XME	Wed, Oct 10, 2012	44.48	44.78	43.75	44.00
1587	AMEX	XME	Tue, Oct 9, 2012	44.10	45.08	44.05	44.45
1586	AMEX	XME	Mon, Oct 8, 2012	43.30	44.30	43.11	44.04
1585	AMEX	XME	Fri, Oct 5, 2012	44.34	44.60	43.48	43.81
1584	AMEX	XME	Thu, Oct 4, 2012	43.33	44.25	43.15	43.93
1583	AMEX	XME	Wed, Oct 3, 2012	43.41	43.48	42.47	42.79
1582	AMEX	XME	Tue, Oct 2, 2012	43.82	44.03	43.00	43.36
1581	AMEX	XME	Mon, Oct 1, 2012	44.00	44.56	43.43	43.63
1580	AMEX	XME	Fri, Sep 28, 2012	43.63	43.95	43.26	43.52
1579	AMEX	XME	Thu, Sep 27, 2012	43.87	44.13	43.32	44.05
1578	AMEX	XME	Wed, Sep 26, 2012	42.83	43.84	41.93	43.24
1577	AMEX	XME	Tue, Sep 25, 2012	44.63	44.87	42.95	42.98
1576	AMEX	XME	Mon, Sep 24, 2012	44.57	44.79	44.06	44.30
1575	AMEX	XME	Fri, Sep 21, 2012	45.95	46.28	45.13	45.19
1574	AMEX	XME	Thu, Sep 20, 2012	45.40	45.88	44.75	45.73
1573	AMEX	XME	Wed, Sep 19, 2012	46.29	46.55	45.92	46.15
1572	AMEX	XME	Tue, Sep 18, 2012	46.27	46.73	45.70	46.30
1571	AMEX	XME	Mon, Sep 17, 2012	47.26	47.31	46.22	46.48
1570	AMEX	XME	Fri, Sep 14, 2012	47.25	48.26	47.25	47.70
1569	AMEX	XME	Thu, Sep 13, 2012	44.69	46.98	44.18	46.57
1568	AMEX	XME	Wed, Sep 12, 2012	44.94	45.00	43.65	44.61
1567	AMEX	XME	Tue, Sep 11, 2012	44.14	45.02	44.11	44.45
1566	AMEX	XME	Mon, Sep 10, 2012	43.87	45.03	43.74	43.90
1565	AMEX	XME	Fri, Sep 7, 2012	42.36	44.08	42.30	43.92
1564	AMEX	XME	Thu, Sep 6, 2012	40.95	42.01	40.90	41.78
1563	AMEX	XME	Wed, Sep 5, 2012	40.40	40.73	40.07	40.61
1562	AMEX	XME	Tue, Sep 4, 2012	40.98	40.99	40.02	40.46
1561	AMEX	XME	Fri, Aug 31, 2012	40.78	41.04	40.22	40.93
1560	AMEX	XME	Thu, Aug 30, 2012	40.62	40.79	40.18	40.30
1559	AMEX	XME	Wed, Aug 29, 2012	41.25	41.30	40.65	41.10
1558	AMEX	XME	Tue, Aug 28, 2012	41.17	41.67	41.15	41.27
1557	AMEX	XME	Mon, Aug 27, 2012	42.07	42.09	41.27	41.37
1556	AMEX	XME	Fri, Aug 24, 2012	42.01	42.16	41.41	41.95
1555	AMEX	XME	Thu, Aug 23, 2012	42.98	43.12	42.05	42.17
1554	AMEX	XME	Wed, Aug 22, 2012	42.84	43.26	42.38	43.15
1553	AMEX	XME	Tue, Aug 21, 2012	42.94	44.00	42.67	42.90
1552	AMEX	XME	Mon, Aug 20, 2012	41.84	42.53	41.63	42.39
1551	AMEX	XME	Fri, Aug 17, 2012	41.92	42.31	41.66	41.99
1550	AMEX	XME	Thu, Aug 16, 2012	41.13	42.19	40.89	41.82
1549	AMEX	XME	Wed, Aug 15, 2012	40.89	41.04	40.39	41.02
1548	AMEX	XME	Tue, Aug 14, 2012	41.78	41.90	40.86	41.06
1547	AMEX	XME	Mon, Aug 13, 2012	42.38	42.56	41.18	41.50
1546	AMEX	XME	Fri, Aug 10, 2012	41.98	42.59	41.68	42.51
1545	AMEX	XME	Thu, Aug 9, 2012	41.50	42.78	41.26	42.39
1544	AMEX	XME	Wed, Aug 8, 2012	41.50	42.28	41.20	41.60
1543	AMEX	XME	Tue, Aug 7, 2012	41.23	42.03	41.21	41.60
1542	AMEX	XME	Mon, Aug 6, 2012	40.18	41.60	40.07	40.99
1541	AMEX	XME	Fri, Aug 3, 2012	39.75	40.67	39.48	39.98
1540	AMEX	XME	Thu, Aug 2, 2012	39.15	40.49	38.55	38.98
1539	AMEX	XME	Wed, Aug 1, 2012	40.01	40.49	39.43	39.73
1538	AMEX	XME	Tue, Jul 31, 2012	39.68	40.48	39.61	39.82
1537	AMEX	XME	Mon, Jul 30, 2012	39.50	39.91	38.98	39.80
1536	AMEX	XME	Fri, Jul 27, 2012	38.12	39.67	37.71	39.44
1535	AMEX	XME	Thu, Jul 26, 2012	38.01	38.09	37.25	37.67
1534	AMEX	XME	Wed, Jul 25, 2012	37.84	38.04	37.10	37.25
1533	AMEX	XME	Tue, Jul 24, 2012	38.92	39.24	37.31	37.63
1532	AMEX	XME	Mon, Jul 23, 2012	38.73	39.01	38.29	38.88
1531	AMEX	XME	Fri, Jul 20, 2012	39.71	39.98	39.52	39.59
1530	AMEX	XME	Thu, Jul 19, 2012	39.93	40.42	39.84	40.12
1529	AMEX	XME	Wed, Jul 18, 2012	39.59	40.25	39.43	39.78
1528	AMEX	XME	Tue, Jul 17, 2012	40.13	40.25	39.01	39.90
1527	AMEX	XME	Mon, Jul 16, 2012	40.35	40.35	39.64	39.99
1526	AMEX	XME	Fri, Jul 13, 2012	40.17	40.81	40.11	40.54
1525	AMEX	XME	Thu, Jul 12, 2012	39.39	40.42	38.77	39.99
1524	AMEX	XME	Wed, Jul 11, 2012	40.23	40.56	39.68	39.97
1523	AMEX	XME	Tue, Jul 10, 2012	41.44	42.17	39.66	40.01
1522	AMEX	XME	Mon, Jul 9, 2012	41.66	42.03	41.03	41.31
1521	AMEX	XME	Fri, Jul 6, 2012	42.22	42.40	41.65	41.93
1520	AMEX	XME	Thu, Jul 5, 2012	42.99	43.59	42.51	42.88
1519	AMEX	XME	Tue, Jul 3, 2012	41.90	43.47	41.89	43.06
1518	AMEX	XME	Mon, Jul 2, 2012	41.47	41.95	40.86	41.56
1517	AMEX	XME	Fri, Jun 29, 2012	41.11	41.58	40.83	41.43
1516	AMEX	XME	Thu, Jun 28, 2012	39.11	40.10	39.01	39.97
1515	AMEX	XME	Wed, Jun 27, 2012	38.70	39.71	38.35	39.55
1514	AMEX	XME	Tue, Jun 26, 2012	38.59	38.76	37.84	38.40
1513	AMEX	XME	Mon, Jun 25, 2012	38.81	38.83	38.25	38.45
1512	AMEX	XME	Fri, Jun 22, 2012	39.45	39.59	38.81	39.33
1511	AMEX	XME	Thu, Jun 21, 2012	40.86	40.95	39.08	39.18
1510	AMEX	XME	Wed, Jun 20, 2012	40.84	41.75	40.48	41.11
1509	AMEX	XME	Tue, Jun 19, 2012	40.00	41.29	39.77	41.03
1508	AMEX	XME	Mon, Jun 18, 2012	39.47	39.92	39.05	39.70
1507	AMEX	XME	Fri, Jun 15, 2012	39.43	39.97	39.00	39.77
1506	AMEX	XME	Thu, Jun 14, 2012	39.01	39.49	38.50	39.43
1505	AMEX	XME	Wed, Jun 13, 2012	39.11	39.72	38.80	38.96
1504	AMEX	XME	Tue, Jun 12, 2012	38.97	39.43	38.48	39.33
1503	AMEX	XME	Mon, Jun 11, 2012	40.83	41.01	38.62	38.67
1502	AMEX	XME	Fri, Jun 8, 2012	40.27	40.41	39.62	40.30
1501	AMEX	XME	Thu, Jun 7, 2012	41.69	42.22	40.48	40.48
1500	AMEX	XME	Wed, Jun 6, 2012	40.47	41.17	40.05	40.74
1499	AMEX	XME	Tue, Jun 5, 2012	39.50	40.24	39.38	39.82
1498	AMEX	XME	Mon, Jun 4, 2012	39.60	39.75	38.50	39.65
1497	AMEX	XME	Fri, Jun 1, 2012	38.40	40.03	38.40	39.57
1496	AMEX	XME	Thu, May 31, 2012	40.49	40.51	38.94	39.40
1495	AMEX	XME	Wed, May 30, 2012	41.06	41.20	40.34	40.44
1494	AMEX	XME	Tue, May 29, 2012	41.64	42.27	41.26	41.86
1493	AMEX	XME	Fri, May 25, 2012	40.92	41.21	40.56	40.89
1492	AMEX	XME	Thu, May 24, 2012	41.60	41.66	40.33	41.09
1491	AMEX	XME	Wed, May 23, 2012	39.94	41.45	39.28	41.39
1490	AMEX	XME	Tue, May 22, 2012	41.51	41.99	40.01	40.41
1489	AMEX	XME	Mon, May 21, 2012	40.24	41.59	40.14	41.48
1488	AMEX	XME	Fri, May 18, 2012	41.22	41.47	39.69	39.97
1487	AMEX	XME	Thu, May 17, 2012	41.86	42.22	40.89	41.00
1486	AMEX	XME	Wed, May 16, 2012	42.73	43.50	41.49	41.57
1485	AMEX	XME	Tue, May 15, 2012	44.23	44.52	42.34	42.57
1484	AMEX	XME	Mon, May 14, 2012	44.24	45.00	44.16	44.35
1483	AMEX	XME	Fri, May 11, 2012	44.70	45.82	44.57	44.95
1482	AMEX	XME	Thu, May 10, 2012	46.09	46.19	44.90	45.34
1481	AMEX	XME	Wed, May 9, 2012	44.23	46.09	43.92	45.44
1480	AMEX	XME	Tue, May 8, 2012	45.05	45.31	44.06	45.29
1479	AMEX	XME	Mon, May 7, 2012	45.69	46.22	45.03	45.62
1478	AMEX	XME	Fri, May 4, 2012	46.50	46.88	45.80	45.93
1477	AMEX	XME	Thu, May 3, 2012	47.99	48.30	46.70	47.02
1476	AMEX	XME	Wed, May 2, 2012	48.29	48.53	47.51	47.92
1475	AMEX	XME	Tue, May 1, 2012	48.36	49.58	48.36	48.83
1474	AMEX	XME	Mon, Apr 30, 2012	48.12	48.74	47.55	48.45
1473	AMEX	XME	Fri, Apr 27, 2012	48.57	48.84	47.99	48.28
1472	AMEX	XME	Thu, Apr 26, 2012	47.88	48.51	47.78	48.48
1471	AMEX	XME	Wed, Apr 25, 2012	47.81	48.41	47.38	48.24
1470	AMEX	XME	Tue, Apr 24, 2012	46.84	47.73	46.46	47.06
1469	AMEX	XME	Mon, Apr 23, 2012	46.72	46.93	45.70	46.77
1468	AMEX	XME	Fri, Apr 20, 2012	48.77	49.26	47.55	47.62
1467	AMEX	XME	Thu, Apr 19, 2012	48.50	49.25	47.98	48.29
1466	AMEX	XME	Wed, Apr 18, 2012	48.83	49.31	48.27	48.43
1465	AMEX	XME	Tue, Apr 17, 2012	48.59	49.76	48.43	48.95
1464	AMEX	XME	Mon, Apr 16, 2012	48.70	49.13	47.74	48.09
1463	AMEX	XME	Fri, Apr 13, 2012	49.22	49.22	48.10	48.20
1462	AMEX	XME	Thu, Apr 12, 2012	47.48	49.79	47.48	49.53
1461	AMEX	XME	Wed, Apr 11, 2012	47.71	48.21	47.18	47.32
1460	AMEX	XME	Tue, Apr 10, 2012	47.35	47.78	46.20	46.91
1459	AMEX	XME	Mon, Apr 9, 2012	47.07	47.97	46.94	47.46
1458	AMEX	XME	Thu, Apr 5, 2012	48.12	48.93	47.55	47.72
1457	AMEX	XME	Wed, Apr 4, 2012	48.50	48.96	47.91	48.27
1456	AMEX	XME	Tue, Apr 3, 2012	50.54	50.57	48.97	49.46
1455	AMEX	XME	Mon, Apr 2, 2012	49.66	51.09	49.56	50.58
1454	AMEX	XME	Fri, Mar 30, 2012	50.14	50.24	48.96	49.72
1453	AMEX	XME	Thu, Mar 29, 2012	48.63	49.78	48.10	49.68
1452	AMEX	XME	Wed, Mar 28, 2012	49.75	49.79	48.30	48.96
1451	AMEX	XME	Tue, Mar 27, 2012	50.40	50.98	49.88	49.88
1450	AMEX	XME	Mon, Mar 26, 2012	50.55	50.84	49.71	50.25
1449	AMEX	XME	Fri, Mar 23, 2012	49.13	50.33	49.03	49.89
1448	AMEX	XME	Thu, Mar 22, 2012	50.07	50.07	48.67	49.14
1447	AMEX	XME	Wed, Mar 21, 2012	51.21	51.48	50.38	50.73
1446	AMEX	XME	Tue, Mar 20, 2012	51.10	51.22	50.06	51.03
1445	AMEX	XME	Mon, Mar 19, 2012	51.03	52.57	50.77	51.80
1444	AMEX	XME	Fri, Mar 16, 2012	50.54	51.34	50.53	50.95
1443	AMEX	XME	Thu, Mar 15, 2012	49.95	50.74	49.43	50.43
1442	AMEX	XME	Wed, Mar 14, 2012	50.53	50.67	49.63	49.88
1441	AMEX	XME	Tue, Mar 13, 2012	49.87	50.86	49.66	50.73
1440	AMEX	XME	Mon, Mar 12, 2012	50.38	50.95	49.27	49.35
1439	AMEX	XME	Fri, Mar 9, 2012	49.44	51.21	49.32	50.54
1438	AMEX	XME	Thu, Mar 8, 2012	49.30	49.61	48.63	49.38
1437	AMEX	XME	Wed, Mar 7, 2012	49.14	49.14	48.24	48.79
1436	AMEX	XME	Tue, Mar 6, 2012	48.71	48.84	48.07	48.69
1435	AMEX	XME	Mon, Mar 5, 2012	51.26	51.26	49.65	49.96
1434	AMEX	XME	Fri, Mar 2, 2012	52.32	52.50	51.17	51.44
1433	AMEX	XME	Thu, Mar 1, 2012	52.36	53.16	52.22	52.45
1432	AMEX	XME	Wed, Feb 29, 2012	53.64	54.15	51.76	51.82
1431	AMEX	XME	Tue, Feb 28, 2012	53.23	53.78	53.02	53.47
1430	AMEX	XME	Mon, Feb 27, 2012	53.38	53.64	52.75	53.23
1429	AMEX	XME	Fri, Feb 24, 2012	53.76	54.43	53.51	53.92
1428	AMEX	XME	Thu, Feb 23, 2012	53.59	54.08	52.94	53.87
1427	AMEX	XME	Wed, Feb 22, 2012	53.94	54.46	53.33	53.57
1426	AMEX	XME	Tue, Feb 21, 2012	53.52	54.77	53.36	53.98
1425	AMEX	XME	Fri, Feb 17, 2012	53.78	54.03	52.86	53.02
1424	AMEX	XME	Thu, Feb 16, 2012	51.96	53.61	51.50	53.53
1423	AMEX	XME	Wed, Feb 15, 2012	52.59	52.74	51.68	51.94
1422	AMEX	XME	Tue, Feb 14, 2012	53.01	53.06	51.67	52.26
1421	AMEX	XME	Mon, Feb 13, 2012	54.05	54.05	52.87	53.32
1420	AMEX	XME	Fri, Feb 10, 2012	54.15	54.27	53.11	53.25
1419	AMEX	XME	Thu, Feb 9, 2012	55.55	55.96	54.68	55.24
1418	AMEX	XME	Wed, Feb 8, 2012	55.94	56.71	55.29	55.47
1417	AMEX	XME	Tue, Feb 7, 2012	56.35	56.41	55.22	55.73
1416	AMEX	XME	Mon, Feb 6, 2012	56.45	56.90	56.10	56.58
1415	AMEX	XME	Fri, Feb 3, 2012	56.80	57.06	56.07	56.80
1414	AMEX	XME	Thu, Feb 2, 2012	55.27	56.52	54.80	55.81
1413	AMEX	XME	Wed, Feb 1, 2012	54.85	55.76	54.66	55.02
1412	AMEX	XME	Tue, Jan 31, 2012	55.76	56.03	53.54	54.22
1411	AMEX	XME	Mon, Jan 30, 2012	54.82	55.51	54.29	54.95
1410	AMEX	XME	Fri, Jan 27, 2012	54.74	56.00	54.67	55.83
1409	AMEX	XME	Thu, Jan 26, 2012	56.30	56.80	54.67	55.13
1408	AMEX	XME	Wed, Jan 25, 2012	53.41	55.88	53.01	55.64
1407	AMEX	XME	Tue, Jan 24, 2012	52.90	53.74	52.21	53.73
1406	AMEX	XME	Mon, Jan 23, 2012	53.33	54.32	53.11	53.55
1405	AMEX	XME	Fri, Jan 20, 2012	52.76	53.46	52.61	53.01
1404	AMEX	XME	Thu, Jan 19, 2012	53.15	53.64	52.84	53.11
1403	AMEX	XME	Wed, Jan 18, 2012	51.81	52.96	51.41	52.87
1402	AMEX	XME	Tue, Jan 17, 2012	52.61	52.90	51.50	51.83
1401	AMEX	XME	Fri, Jan 13, 2012	52.42	52.54	51.10	51.82
1400	AMEX	XME	Thu, Jan 12, 2012	53.09	53.44	52.37	53.26
1399	AMEX	XME	Wed, Jan 11, 2012	52.50	52.93	51.64	52.80
1398	AMEX	XME	Tue, Jan 10, 2012	52.30	52.95	52.19	52.48
1397	AMEX	XME	Mon, Jan 9, 2012	51.53	51.90	50.96	51.08
1396	AMEX	XME	Fri, Jan 6, 2012	51.40	51.85	50.52	51.31
1395	AMEX	XME	Thu, Jan 5, 2012	51.30	51.85	50.24	51.28
1394	AMEX	XME	Wed, Jan 4, 2012	51.20	52.15	50.73	51.82
1393	AMEX	XME	Tue, Jan 3, 2012	50.71	51.94	50.71	51.69
1392	AMEX	XME	Fri, Dec 30, 2011	48.35	49.16	48.35	48.99
1391	AMEX	XME	Thu, Dec 29, 2011	48.13	48.64	47.94	48.55
1390	AMEX	XME	Wed, Dec 28, 2011	49.84	49.96	48.01	48.10
1389	AMEX	XME	Tue, Dec 27, 2011	50.47	50.72	49.89	49.96
1388	AMEX	XME	Fri, Dec 23, 2011	50.97	51.00	50.25	50.63
1387	AMEX	XME	Thu, Dec 22, 2011	50.05	51.12	49.79	50.79
1386	AMEX	XME	Wed, Dec 21, 2011	49.81	50.14	48.83	49.89
1385	AMEX	XME	Tue, Dec 20, 2011	48.46	49.94	48.46	49.81
1384	AMEX	XME	Mon, Dec 19, 2011	49.12	49.29	47.10	47.31
1383	AMEX	XME	Fri, Dec 16, 2011	48.89	49.81	48.41	48.88
1382	AMEX	XME	Thu, Dec 15, 2011	49.71	49.74	48.18	48.47
1381	AMEX	XME	Wed, Dec 14, 2011	49.08	49.59	47.96	48.59
1380	AMEX	XME	Tue, Dec 13, 2011	51.63	52.50	49.23	49.58
1379	AMEX	XME	Mon, Dec 12, 2011	52.47	52.47	50.70	51.46
1378	AMEX	XME	Fri, Dec 9, 2011	52.18	53.89	51.81	53.63
1377	AMEX	XME	Thu, Dec 8, 2011	53.94	53.94	51.53	51.77
1376	AMEX	XME	Wed, Dec 7, 2011	54.38	54.55	53.36	54.40
1375	AMEX	XME	Tue, Dec 6, 2011	54.03	55.38	53.43	54.70
1374	AMEX	XME	Mon, Dec 5, 2011	54.36	55.35	53.58	54.35
1373	AMEX	XME	Fri, Dec 2, 2011	54.72	55.06	53.30	53.50
1372	AMEX	XME	Thu, Dec 1, 2011	54.05	54.80	53.12	53.83
1371	AMEX	XME	Wed, Nov 30, 2011	52.16	54.47	51.97	54.31
1370	AMEX	XME	Tue, Nov 29, 2011	49.69	50.31	49.03	49.66
1369	AMEX	XME	Mon, Nov 28, 2011	48.81	50.00	48.75	49.55
1368	AMEX	XME	Fri, Nov 25, 2011	46.84	47.63	46.51	46.63
1367	AMEX	XME	Wed, Nov 23, 2011	48.74	48.86	47.06	47.06
1366	AMEX	XME	Tue, Nov 22, 2011	49.90	50.53	48.86	49.48
1365	AMEX	XME	Mon, Nov 21, 2011	50.38	50.38	48.81	49.91
1364	AMEX	XME	Fri, Nov 18, 2011	52.07	52.39	51.09	51.33
1363	AMEX	XME	Thu, Nov 17, 2011	53.51	53.98	51.13	51.51
1362	AMEX	XME	Wed, Nov 16, 2011	54.72	55.42	53.42	53.63
1361	AMEX	XME	Tue, Nov 15, 2011	54.35	55.74	53.78	55.43
1360	AMEX	XME	Mon, Nov 14, 2011	54.95	55.54	54.04	54.59
1359	AMEX	XME	Fri, Nov 11, 2011	54.47	55.95	54.39	55.14
1358	AMEX	XME	Thu, Nov 10, 2011	54.38	55.00	52.77	53.80
1357	AMEX	XME	Wed, Nov 9, 2011	55.64	55.87	53.22	53.52
1356	AMEX	XME	Tue, Nov 8, 2011	57.03	58.05	56.37	57.36
1355	AMEX	XME	Mon, Nov 7, 2011	57.03	57.93	55.72	57.03
1354	AMEX	XME	Fri, Nov 4, 2011	55.85	57.45	55.00	56.93
1353	AMEX	XME	Thu, Nov 3, 2011	56.17	56.64	54.24	56.44
1352	AMEX	XME	Wed, Nov 2, 2011	54.82	55.34	53.54	54.93
1351	AMEX	XME	Tue, Nov 1, 2011	52.63	54.38	51.38	53.37
1350	AMEX	XME	Mon, Oct 31, 2011	57.87	57.87	54.93	55.01
1349	AMEX	XME	Fri, Oct 28, 2011	56.60	59.36	56.36	58.88
1348	AMEX	XME	Thu, Oct 27, 2011	54.90	57.83	54.58	57.22
1347	AMEX	XME	Wed, Oct 26, 2011	52.37	52.93	50.55	52.45
1346	AMEX	XME	Tue, Oct 25, 2011	52.96	52.96	51.15	51.32
1345	AMEX	XME	Mon, Oct 24, 2011	51.50	53.50	51.00	53.36
1344	AMEX	XME	Fri, Oct 21, 2011	50.42	51.04	49.79	50.82
1343	AMEX	XME	Thu, Oct 20, 2011	48.77	49.66	47.76	49.34
1342	AMEX	XME	Wed, Oct 19, 2011	50.70	50.76	48.47	48.79
1341	AMEX	XME	Tue, Oct 18, 2011	48.75	51.28	47.48	50.94
1340	AMEX	XME	Mon, Oct 17, 2011	51.09	51.09	48.66	48.93
1339	AMEX	XME	Fri, Oct 14, 2011	50.92	51.63	50.38	51.49
1338	AMEX	XME	Thu, Oct 13, 2011	49.86	50.36	48.43	50.06
1337	AMEX	XME	Wed, Oct 12, 2011	49.71	51.23	49.64	50.24
1336	AMEX	XME	Tue, Oct 11, 2011	47.76	49.51	47.57	49.21
1335	AMEX	XME	Mon, Oct 10, 2011	47.26	48.64	47.26	48.59
1334	AMEX	XME	Fri, Oct 7, 2011	48.23	48.25	45.43	46.04
1333	AMEX	XME	Thu, Oct 6, 2011	46.54	47.97	45.78	47.52
1332	AMEX	XME	Wed, Oct 5, 2011	44.11	46.69	43.54	46.47
1331	AMEX	XME	Tue, Oct 4, 2011	41.27	43.99	40.17	43.98
1330	AMEX	XME	Mon, Oct 3, 2011	44.26	45.05	41.76	41.89
1329	AMEX	XME	Fri, Sep 30, 2011	45.30	46.09	44.62	44.83
1328	AMEX	XME	Thu, Sep 29, 2011	47.05	47.23	45.05	46.38
1327	AMEX	XME	Wed, Sep 28, 2011	49.30	49.37	45.56	45.79
1326	AMEX	XME	Tue, Sep 27, 2011	49.46	50.91	48.76	49.14
1325	AMEX	XME	Mon, Sep 26, 2011	46.52	48.00	45.20	47.85
1324	AMEX	XME	Fri, Sep 23, 2011	45.93	47.23	45.67	46.46
1323	AMEX	XME	Thu, Sep 22, 2011	48.21	48.33	45.70	46.55
1322	AMEX	XME	Wed, Sep 21, 2011	52.92	52.92	50.43	50.52
1321	AMEX	XME	Tue, Sep 20, 2011	55.44	55.65	53.15	53.31
1320	AMEX	XME	Mon, Sep 19, 2011	55.65	55.77	54.17	55.36
1319	AMEX	XME	Fri, Sep 16, 2011	57.09	57.33	55.97	56.55
1318	AMEX	XME	Thu, Sep 15, 2011	56.70	57.12	55.71	56.86
1317	AMEX	XME	Wed, Sep 14, 2011	55.80	57.15	54.69	56.34
1316	AMEX	XME	Tue, Sep 13, 2011	55.21	56.32	54.44	55.87
1315	AMEX	XME	Mon, Sep 12, 2011	54.52	56.00	53.47	54.99
1314	AMEX	XME	Fri, Sep 9, 2011	56.57	57.14	55.01	55.66
1313	AMEX	XME	Thu, Sep 8, 2011	57.73	58.55	57.01	57.35
1312	AMEX	XME	Wed, Sep 7, 2011	56.67	58.06	56.29	57.96
1311	AMEX	XME	Tue, Sep 6, 2011	54.60	56.07	54.15	55.47
1310	AMEX	XME	Fri, Sep 2, 2011	56.63	57.01	55.70	56.28
1309	AMEX	XME	Thu, Sep 1, 2011	58.55	59.23	57.32	57.48
1308	AMEX	XME	Wed, Aug 31, 2011	59.18	59.88	57.90	58.59
1307	AMEX	XME	Tue, Aug 30, 2011	57.66	59.06	57.21	58.59
1306	AMEX	XME	Mon, Aug 29, 2011	56.53	58.02	56.41	57.87
1305	AMEX	XME	Fri, Aug 26, 2011	53.63	55.89	52.71	55.75
1304	AMEX	XME	Thu, Aug 25, 2011	55.48	55.48	53.56	53.87
1303	AMEX	XME	Wed, Aug 24, 2011	54.18	54.65	53.03	54.50
1302	AMEX	XME	Tue, Aug 23, 2011	53.34	54.38	52.40	54.34
1301	AMEX	XME	Mon, Aug 22, 2011	54.08	54.38	52.51	52.81
1300	AMEX	XME	Fri, Aug 19, 2011	52.63	55.18	52.47	52.63
1299	AMEX	XME	Thu, Aug 18, 2011	54.92	55.00	52.98	53.57
1298	AMEX	XME	Wed, Aug 17, 2011	57.25	58.34	56.40	56.73
1297	AMEX	XME	Tue, Aug 16, 2011	58.19	58.54	56.82	56.95
1296	AMEX	XME	Mon, Aug 15, 2011	57.55	59.06	57.43	58.97
1295	AMEX	XME	Fri, Aug 12, 2011	57.20	57.89	56.76	57.16
1294	AMEX	XME	Thu, Aug 11, 2011	54.00	57.40	53.42	56.66
1293	AMEX	XME	Wed, Aug 10, 2011	54.79	56.05	53.08	53.72
1292	AMEX	XME	Tue, Aug 9, 2011	53.09	55.75	51.29	55.62
1291	AMEX	XME	Mon, Aug 8, 2011	54.60	55.35	51.41	51.57
1290	AMEX	XME	Fri, Aug 5, 2011	58.95	59.86	54.66	56.72
1289	AMEX	XME	Thu, Aug 4, 2011	62.74	63.21	58.24	58.31
1288	AMEX	XME	Wed, Aug 3, 2011	65.01	65.19	62.40	64.32
1287	AMEX	XME	Tue, Aug 2, 2011	66.18	67.30	64.40	64.55
1286	AMEX	XME	Mon, Aug 1, 2011	67.98	68.05	65.86	66.48
1285	AMEX	XME	Fri, Jul 29, 2011	66.28	67.22	65.28	66.60
1284	AMEX	XME	Thu, Jul 28, 2011	67.47	68.22	66.93	67.05
1283	AMEX	XME	Wed, Jul 27, 2011	69.58	69.65	67.35	67.44
1282	AMEX	XME	Tue, Jul 26, 2011	71.02	71.07	69.57	69.80
1281	AMEX	XME	Mon, Jul 25, 2011	71.65	71.89	71.05	71.31
1280	AMEX	XME	Fri, Jul 22, 2011	71.26	72.02	71.12	71.80
1279	AMEX	XME	Thu, Jul 21, 2011	70.78	71.38	70.32	71.30
1278	AMEX	XME	Wed, Jul 20, 2011	70.96	70.96	69.96	70.57
1277	AMEX	XME	Tue, Jul 19, 2011	69.88	70.72	69.81	70.72
1276	AMEX	XME	Mon, Jul 18, 2011	69.18	70.01	68.83	69.29
1275	AMEX	XME	Fri, Jul 15, 2011	68.13	69.14	67.49	69.14
1274	AMEX	XME	Thu, Jul 14, 2011	69.77	70.02	67.40	67.66
1273	AMEX	XME	Wed, Jul 13, 2011	68.15	70.49	68.15	69.36
1272	AMEX	XME	Tue, Jul 12, 2011	67.89	68.71	67.42	67.66
1271	AMEX	XME	Mon, Jul 11, 2011	69.48	69.52	67.52	67.71
1270	AMEX	XME	Fri, Jul 8, 2011	69.99	70.62	69.66	70.42
1269	AMEX	XME	Thu, Jul 7, 2011	70.81	71.57	70.69	71.13
1268	AMEX	XME	Wed, Jul 6, 2011	69.91	70.25	69.19	69.89
1267	AMEX	XME	Tue, Jul 5, 2011	69.87	70.63	69.76	70.07
1266	AMEX	XME	Fri, Jul 1, 2011	69.31	70.11	68.17	69.87
1265	AMEX	XME	Thu, Jun 30, 2011	68.59	69.95	68.56	69.37
1264	AMEX	XME	Wed, Jun 29, 2011	67.50	68.88	67.20	68.23
1263	AMEX	XME	Tue, Jun 28, 2011	65.52	67.13	65.46	67.13
1262	AMEX	XME	Mon, Jun 27, 2011	65.11	65.57	64.25	65.29
1261	AMEX	XME	Fri, Jun 24, 2011	66.18	66.66	64.92	65.30
1260	AMEX	XME	Thu, Jun 23, 2011	64.60	66.03	63.39	65.99
1259	AMEX	XME	Wed, Jun 22, 2011	65.76	67.10	65.47	65.93
1258	AMEX	XME	Tue, Jun 21, 2011	64.19	65.89	64.15	65.77
1257	AMEX	XME	Mon, Jun 20, 2011	62.82	63.88	62.67	63.46
1256	AMEX	XME	Fri, Jun 17, 2011	63.56	63.95	62.44	62.77
1255	AMEX	XME	Thu, Jun 16, 2011	64.14	64.30	61.81	63.05
1254	AMEX	XME	Wed, Jun 15, 2011	65.11	65.74	63.87	64.18
1253	AMEX	XME	Tue, Jun 14, 2011	65.02	66.14	64.80	65.82
1252	AMEX	XME	Mon, Jun 13, 2011	65.62	65.65	63.15	64.06
1251	AMEX	XME	Fri, Jun 10, 2011	65.60	66.28	65.15	65.43
1250	AMEX	XME	Thu, Jun 9, 2011	65.45	66.57	65.23	66.06
1249	AMEX	XME	Wed, Jun 8, 2011	66.46	66.91	65.05	65.28
1248	AMEX	XME	Tue, Jun 7, 2011	67.12	67.75	66.73	66.79
1247	AMEX	XME	Mon, Jun 6, 2011	68.25	68.74	66.75	66.78
1246	AMEX	XME	Fri, Jun 3, 2011	68.39	69.40	68.02	68.20
1245	AMEX	XME	Thu, Jun 2, 2011	69.40	70.99	68.71	69.51
1244	AMEX	XME	Wed, Jun 1, 2011	71.36	71.63	69.08	69.28
1243	AMEX	XME	Tue, May 31, 2011	71.87	72.00	70.06	71.82
1242	AMEX	XME	Fri, May 27, 2011	70.61	71.34	70.12	70.77
1241	AMEX	XME	Thu, May 26, 2011	69.17	70.20	68.87	70.06
1240	AMEX	XME	Wed, May 25, 2011	68.00	69.72	67.98	69.40
1239	AMEX	XME	Tue, May 24, 2011	68.08	69.45	67.78	68.12
1238	AMEX	XME	Mon, May 23, 2011	67.26	67.90	66.88	67.52
1237	AMEX	XME	Fri, May 20, 2011	68.83	69.07	67.71	68.52
1236	AMEX	XME	Thu, May 19, 2011	70.32	70.32	68.42	69.07
1235	AMEX	XME	Wed, May 18, 2011	68.98	69.95	68.52	69.73
1234	AMEX	XME	Tue, May 17, 2011	67.77	68.88	67.18	68.70
1233	AMEX	XME	Mon, May 16, 2011	68.35	70.47	67.77	68.28
1232	AMEX	XME	Fri, May 13, 2011	70.23	70.59	68.23	68.67
1231	AMEX	XME	Thu, May 12, 2011	69.45	71.15	68.66	70.27
1230	AMEX	XME	Wed, May 11, 2011	72.28	72.32	69.36	69.73
1229	AMEX	XME	Tue, May 10, 2011	73.14	73.28	71.92	72.63
1228	AMEX	XME	Mon, May 9, 2011	71.37	72.83	70.80	72.63
1227	AMEX	XME	Fri, May 6, 2011	71.57	72.22	70.19	70.83
1226	AMEX	XME	Thu, May 5, 2011	70.91	72.50	69.90	70.41
1225	AMEX	XME	Wed, May 4, 2011	73.79	73.79	71.21	71.97
1224	AMEX	XME	Tue, May 3, 2011	74.71	74.95	72.93	73.97
1223	AMEX	XME	Mon, May 2, 2011	76.03	77.02	74.62	74.95
1222	AMEX	XME	Fri, Apr 29, 2011	74.68	75.92	74.33	75.59
1221	AMEX	XME	Thu, Apr 28, 2011	74.50	75.89	73.96	74.65
1220	AMEX	XME	Wed, Apr 27, 2011	74.14	74.74	72.42	74.56
1219	AMEX	XME	Tue, Apr 26, 2011	73.80	74.62	73.21	74.07
1218	AMEX	XME	Mon, Apr 25, 2011	74.21	74.42	73.10	73.72
1217	AMEX	XME	Thu, Apr 21, 2011	73.74	74.15	73.09	74.04
1216	AMEX	XME	Wed, Apr 20, 2011	73.39	73.70	72.82	73.35
1215	AMEX	XME	Tue, Apr 19, 2011	71.29	71.99	70.68	71.97
1214	AMEX	XME	Mon, Apr 18, 2011	71.70	71.75	70.14	71.07
1213	AMEX	XME	Fri, Apr 15, 2011	72.38	72.50	71.50	72.50
1212	AMEX	XME	Thu, Apr 14, 2011	71.53	72.83	71.25	71.98
1211	AMEX	XME	Wed, Apr 13, 2011	72.56	72.82	70.78	71.76
1210	AMEX	XME	Tue, Apr 12, 2011	72.51	73.00	71.32	71.77
1209	AMEX	XME	Mon, Apr 11, 2011	75.35	75.61	72.75	73.37
1208	AMEX	XME	Fri, Apr 8, 2011	76.26	76.52	74.64	75.07
1207	AMEX	XME	Thu, Apr 7, 2011	75.49	76.61	74.83	75.39
1206	AMEX	XME	Wed, Apr 6, 2011	77.28	77.44	75.19	75.34
1205	AMEX	XME	Tue, Apr 5, 2011	75.27	77.06	74.89	76.48
1204	AMEX	XME	Mon, Apr 4, 2011	75.17	75.99	74.89	75.35
1203	AMEX	XME	Fri, Apr 1, 2011	74.81	75.24	74.06	74.50
1202	AMEX	XME	Thu, Mar 31, 2011	74.21	74.89	73.93	74.29
1201	AMEX	XME	Wed, Mar 30, 2011	74.23	74.35	72.65	73.99
1200	AMEX	XME	Tue, Mar 29, 2011	72.30	73.57	72.01	73.43
1199	AMEX	XME	Mon, Mar 28, 2011	73.08	73.58	72.13	72.25
1198	AMEX	XME	Fri, Mar 25, 2011	73.05	74.25	72.77	73.03
1197	AMEX	XME	Thu, Mar 24, 2011	73.06	73.54	71.98	72.98
1196	AMEX	XME	Wed, Mar 23, 2011	71.03	72.97	70.60	72.62
1195	AMEX	XME	Tue, Mar 22, 2011	70.35	71.11	69.93	71.04
1194	AMEX	XME	Mon, Mar 21, 2011	70.10	70.40	69.44	70.31
1193	AMEX	XME	Fri, Mar 18, 2011	70.52	70.55	68.94	68.95
1192	AMEX	XME	Thu, Mar 17, 2011	69.50	70.13	68.75	69.33
1191	AMEX	XME	Wed, Mar 16, 2011	69.44	70.45	67.12	68.13
1190	AMEX	XME	Tue, Mar 15, 2011	66.56	69.47	66.10	69.06
1189	AMEX	XME	Mon, Mar 14, 2011	68.66	69.68	67.95	69.01
1188	AMEX	XME	Fri, Mar 11, 2011	66.50	69.17	66.31	68.75
1187	AMEX	XME	Thu, Mar 10, 2011	68.22	68.42	66.87	66.98
1186	AMEX	XME	Wed, Mar 9, 2011	71.00	71.30	69.12	69.50
1185	AMEX	XME	Tue, Mar 8, 2011	71.19	71.54	69.42	71.12
1184	AMEX	XME	Mon, Mar 7, 2011	72.88	73.51	70.32	70.94
1183	AMEX	XME	Fri, Mar 4, 2011	72.82	73.22	72.03	72.58
1182	AMEX	XME	Thu, Mar 3, 2011	71.74	72.87	71.39	72.64
1181	AMEX	XME	Wed, Mar 2, 2011	70.24	71.40	69.88	70.91
1180	AMEX	XME	Tue, Mar 1, 2011	72.03	72.42	69.98	70.07
1179	AMEX	XME	Mon, Feb 28, 2011	71.79	72.34	70.84	71.86
1178	AMEX	XME	Fri, Feb 25, 2011	70.64	71.06	70.04	71.06
1177	AMEX	XME	Thu, Feb 24, 2011	69.93	71.05	68.61	69.84
1176	AMEX	XME	Wed, Feb 23, 2011	70.19	70.76	68.13	70.14
1175	AMEX	XME	Tue, Feb 22, 2011	72.31	73.07	69.65	69.79
1174	AMEX	XME	Fri, Feb 18, 2011	74.66	74.66	72.25	72.82
1173	AMEX	XME	Thu, Feb 17, 2011	73.94	74.35	72.93	74.05
1172	AMEX	XME	Wed, Feb 16, 2011	72.71	73.33	72.26	73.25
1171	AMEX	XME	Tue, Feb 15, 2011	72.39	73.07	72.06	72.18
1170	AMEX	XME	Mon, Feb 14, 2011	70.36	72.37	70.25	72.04
1169	AMEX	XME	Fri, Feb 11, 2011	69.78	70.32	69.33	70.07
1168	AMEX	XME	Thu, Feb 10, 2011	68.80	70.51	68.70	69.87
1167	AMEX	XME	Wed, Feb 9, 2011	70.75	71.13	68.88	69.33
1166	AMEX	XME	Tue, Feb 8, 2011	71.00	71.32	70.17	71.02
1165	AMEX	XME	Mon, Feb 7, 2011	70.44	71.44	70.11	70.58
1164	AMEX	XME	Fri, Feb 4, 2011	71.28	71.29	69.33	70.02
1163	AMEX	XME	Thu, Feb 3, 2011	70.45	71.02	69.05	70.94
1162	AMEX	XME	Wed, Feb 2, 2011	70.97	71.84	70.30	70.66
1161	AMEX	XME	Tue, Feb 1, 2011	69.60	71.06	69.47	70.88
1160	AMEX	XME	Mon, Jan 31, 2011	68.08	69.10	68.07	68.97
1159	AMEX	XME	Fri, Jan 28, 2011	68.11	68.58	67.13	67.61
1158	AMEX	XME	Thu, Jan 27, 2011	69.54	69.78	67.41	68.28
1157	AMEX	XME	Wed, Jan 26, 2011	66.98	69.72	66.98	69.68
1156	AMEX	XME	Tue, Jan 25, 2011	66.52	66.74	64.98	66.66
1155	AMEX	XME	Mon, Jan 24, 2011	65.40	67.28	65.35	66.75
1154	AMEX	XME	Fri, Jan 21, 2011	67.27	67.54	65.48	65.52
1153	AMEX	XME	Thu, Jan 20, 2011	66.60	66.90	65.45	66.73
1152	AMEX	XME	Wed, Jan 19, 2011	70.00	70.02	67.21	67.32
1151	AMEX	XME	Tue, Jan 18, 2011	68.86	69.80	68.71	69.80
1150	AMEX	XME	Fri, Jan 14, 2011	69.51	69.82	68.40	68.58
1149	AMEX	XME	Thu, Jan 13, 2011	71.31	71.33	69.86	70.07
1148	AMEX	XME	Wed, Jan 12, 2011	71.75	71.76	70.10	70.99
1147	AMEX	XME	Tue, Jan 11, 2011	69.56	70.92	69.51	70.89
1146	AMEX	XME	Mon, Jan 10, 2011	68.70	69.01	67.73	68.88
1145	AMEX	XME	Fri, Jan 7, 2011	69.15	69.69	67.62	68.87
1144	AMEX	XME	Thu, Jan 6, 2011	70.29	70.51	68.99	69.21
1143	AMEX	XME	Wed, Jan 5, 2011	69.08	70.45	68.45	70.08
1142	AMEX	XME	Tue, Jan 4, 2011	70.30	70.89	67.93	69.61
1141	AMEX	XME	Mon, Jan 3, 2011	69.79	71.15	69.78	70.13
1140	AMEX	XME	Fri, Dec 31, 2010	69.15	69.20	68.65	68.78
1139	AMEX	XME	Thu, Dec 30, 2010	68.63	69.44	68.48	69.02
1138	AMEX	XME	Wed, Dec 29, 2010	68.35	68.64	68.10	68.47
1137	AMEX	XME	Tue, Dec 28, 2010	68.05	68.31	67.61	67.91
1136	AMEX	XME	Mon, Dec 27, 2010	67.89	67.89	67.09	67.49
1135	AMEX	XME	Thu, Dec 23, 2010	67.82	68.38	67.66	67.92
1134	AMEX	XME	Wed, Dec 22, 2010	68.45	68.57	67.65	67.86
1133	AMEX	XME	Tue, Dec 21, 2010	67.51	68.31	67.10	68.25
1132	AMEX	XME	Mon, Dec 20, 2010	67.31	67.66	66.40	66.96
1131	AMEX	XME	Fri, Dec 17, 2010	66.07	66.98	65.75	66.65
1130	AMEX	XME	Thu, Dec 16, 2010	65.40	65.98	64.70	65.98
1129	AMEX	XME	Wed, Dec 15, 2010	65.93	66.63	65.18	65.29
1128	AMEX	XME	Tue, Dec 14, 2010	66.48	66.88	65.82	66.16
1127	AMEX	XME	Mon, Dec 13, 2010	66.92	67.29	66.19	66.20
1126	AMEX	XME	Fri, Dec 10, 2010	65.03	66.01	64.43	65.79
1125	AMEX	XME	Thu, Dec 9, 2010	64.84	65.53	64.50	65.17
1124	AMEX	XME	Wed, Dec 8, 2010	65.08	65.59	63.84	64.01
1123	AMEX	XME	Tue, Dec 7, 2010	67.90	67.98	65.42	65.48
1122	AMEX	XME	Mon, Dec 6, 2010	65.85	66.89	65.73	66.60
1121	AMEX	XME	Fri, Dec 3, 2010	64.35	65.64	64.00	65.59
1120	AMEX	XME	Thu, Dec 2, 2010	63.36	64.64	63.36	64.45
1119	AMEX	XME	Wed, Dec 1, 2010	62.49	63.06	62.21	63.05
1118	AMEX	XME	Tue, Nov 30, 2010	60.33	62.09	60.09	61.10
1117	AMEX	XME	Mon, Nov 29, 2010	60.19	61.17	59.22	60.87
1116	AMEX	XME	Fri, Nov 26, 2010	60.74	60.87	60.16	60.39
1115	AMEX	XME	Wed, Nov 24, 2010	61.16	61.38	60.84	61.37
1114	AMEX	XME	Tue, Nov 23, 2010	60.74	60.84	59.91	60.53
1113	AMEX	XME	Mon, Nov 22, 2010	60.59	61.70	59.87	61.69
1112	AMEX	XME	Fri, Nov 19, 2010	58.98	61.09	58.47	60.99
1111	AMEX	XME	Thu, Nov 18, 2010	59.13	60.12	59.13	59.44
1110	AMEX	XME	Wed, Nov 17, 2010	57.58	58.79	57.47	57.85
1109	AMEX	XME	Tue, Nov 16, 2010	58.77	58.95	56.87	57.57
1108	AMEX	XME	Mon, Nov 15, 2010	60.90	60.90	59.50	59.58
1107	AMEX	XME	Fri, Nov 12, 2010	61.00	61.49	59.46	59.94
1106	AMEX	XME	Thu, Nov 11, 2010	60.83	62.18	60.58	62.18
1105	AMEX	XME	Wed, Nov 10, 2010	60.19	61.12	59.07	61.11
1104	AMEX	XME	Tue, Nov 9, 2010	62.57	62.89	59.34	59.77
1103	AMEX	XME	Mon, Nov 8, 2010	60.49	61.95	60.29	61.89
1102	AMEX	XME	Fri, Nov 5, 2010	59.52	60.99	59.51	60.70
1101	AMEX	XME	Thu, Nov 4, 2010	58.04	59.46	58.04	59.46
1100	AMEX	XME	Wed, Nov 3, 2010	56.99	57.32	55.70	56.88
1099	AMEX	XME	Tue, Nov 2, 2010	57.10	57.27	56.67	57.05
1098	AMEX	XME	Mon, Nov 1, 2010	56.54	57.12	55.91	56.35
1097	AMEX	XME	Fri, Oct 29, 2010	55.29	55.99	55.05	55.99
1096	AMEX	XME	Thu, Oct 28, 2010	55.75	56.12	55.04	55.39
1095	AMEX	XME	Wed, Oct 27, 2010	54.96	55.30	53.83	55.26
1094	AMEX	XME	Tue, Oct 26, 2010	54.92	55.83	54.48	55.61
1093	AMEX	XME	Mon, Oct 25, 2010	55.86	56.36	55.40	55.69
1092	AMEX	XME	Fri, Oct 22, 2010	54.93	55.12	54.22	54.72
1091	AMEX	XME	Thu, Oct 21, 2010	56.04	56.07	53.93	54.79
1090	AMEX	XME	Wed, Oct 20, 2010	54.78	56.18	54.53	55.73
1089	AMEX	XME	Tue, Oct 19, 2010	55.25	55.59	53.94	54.34
1088	AMEX	XME	Mon, Oct 18, 2010	56.20	57.72	55.42	57.72
1087	AMEX	XME	Fri, Oct 15, 2010	56.96	57.03	55.16	56.23
1086	AMEX	XME	Thu, Oct 14, 2010	57.31	57.42	56.23	56.71
1085	AMEX	XME	Wed, Oct 13, 2010	57.04	57.66	56.97	57.25
1084	AMEX	XME	Tue, Oct 12, 2010	56.21	56.40	54.99	56.22
1083	AMEX	XME	Mon, Oct 11, 2010	56.63	57.00	56.15	56.37
1082	AMEX	XME	Fri, Oct 8, 2010	54.57	56.46	54.49	56.31
1081	AMEX	XME	Thu, Oct 7, 2010	55.68	55.88	53.82	54.38
1080	AMEX	XME	Wed, Oct 6, 2010	54.78	55.75	54.60	55.38
1079	AMEX	XME	Tue, Oct 5, 2010	53.66	54.82	53.66	54.55
1078	AMEX	XME	Mon, Oct 4, 2010	54.01	54.26	52.80	53.09
1077	AMEX	XME	Fri, Oct 1, 2010	54.30	54.61	53.87	54.50
1076	AMEX	XME	Thu, Sep 30, 2010	54.36	54.53	52.73	53.48
1075	AMEX	XME	Wed, Sep 29, 2010	53.41	54.11	53.24	53.81
1074	AMEX	XME	Tue, Sep 28, 2010	53.31	53.65	51.97	53.55
1073	AMEX	XME	Mon, Sep 27, 2010	53.69	53.69	53.13	53.21
1072	AMEX	XME	Fri, Sep 24, 2010	52.79	53.56	52.79	53.40
1071	AMEX	XME	Thu, Sep 23, 2010	51.90	52.79	51.57	51.90
1070	AMEX	XME	Wed, Sep 22, 2010	52.28	53.24	52.19	52.56
1069	AMEX	XME	Tue, Sep 21, 2010	52.23	52.40	51.30	52.09
1068	AMEX	XME	Mon, Sep 20, 2010	52.00	52.38	51.31	52.22
1067	AMEX	XME	Fri, Sep 17, 2010	52.78	52.78	51.54	51.74
1066	AMEX	XME	Thu, Sep 16, 2010	51.67	52.96	51.67	52.58
1065	AMEX	XME	Wed, Sep 15, 2010	51.89	52.22	51.43	51.97
1064	AMEX	XME	Tue, Sep 14, 2010	51.99	52.96	51.58	52.25
1063	AMEX	XME	Mon, Sep 13, 2010	52.54	52.90	52.33	52.41
1062	AMEX	XME	Fri, Sep 10, 2010	51.45	52.08	51.04	51.75
1061	AMEX	XME	Thu, Sep 9, 2010	52.68	52.80	50.84	51.18
1060	AMEX	XME	Wed, Sep 8, 2010	51.59	52.58	51.59	51.93
1059	AMEX	XME	Tue, Sep 7, 2010	51.17	52.02	50.79	51.43
1058	AMEX	XME	Fri, Sep 3, 2010	51.51	51.84	51.05	51.54
1057	AMEX	XME	Thu, Sep 2, 2010	50.36	50.99	49.78	50.99
1056	AMEX	XME	Wed, Sep 1, 2010	49.50	50.44	49.33	50.35
1055	AMEX	XME	Tue, Aug 31, 2010	47.50	49.02	47.31	48.39
1054	AMEX	XME	Mon, Aug 30, 2010	48.40	48.65	47.46	47.49
1053	AMEX	XME	Fri, Aug 27, 2010	47.24	48.49	46.30	48.44
1052	AMEX	XME	Thu, Aug 26, 2010	47.75	48.16	46.55	46.67
1051	AMEX	XME	Wed, Aug 25, 2010	46.91	47.37	45.91	47.23
1050	AMEX	XME	Tue, Aug 24, 2010	47.74	47.92	46.87	47.09
1049	AMEX	XME	Mon, Aug 23, 2010	50.32	50.32	48.58	48.58
1048	AMEX	XME	Fri, Aug 20, 2010	49.78	49.90	48.97	49.79
1047	AMEX	XME	Thu, Aug 19, 2010	50.88	52.04	50.02	50.33
1046	AMEX	XME	Wed, Aug 18, 2010	50.54	51.51	50.00	51.15
1045	AMEX	XME	Tue, Aug 17, 2010	50.19	51.16	49.76	50.61
1044	AMEX	XME	Mon, Aug 16, 2010	48.70	49.67	48.41	49.23
1043	AMEX	XME	Fri, Aug 13, 2010	49.13	49.28	48.60	48.61
1042	AMEX	XME	Thu, Aug 12, 2010	48.33	49.53	48.08	49.08
1041	AMEX	XME	Wed, Aug 11, 2010	50.15	50.16	48.68	48.86
1040	AMEX	XME	Tue, Aug 10, 2010	51.55	51.69	50.54	51.33
1039	AMEX	XME	Mon, Aug 9, 2010	52.72	52.90	51.79	52.28
1038	AMEX	XME	Fri, Aug 6, 2010	51.24	52.89	51.24	52.53
1037	AMEX	XME	Thu, Aug 5, 2010	51.57	52.10	51.38	51.85
1036	AMEX	XME	Wed, Aug 4, 2010	51.40	52.16	50.63	52.08
1035	AMEX	XME	Tue, Aug 3, 2010	51.52	51.95	50.99	51.25
1034	AMEX	XME	Mon, Aug 2, 2010	50.87	51.78	50.69	51.62
1033	AMEX	XME	Fri, Jul 30, 2010	48.96	50.09	48.59	49.89
1032	AMEX	XME	Thu, Jul 29, 2010	49.50	50.28	48.54	49.46
1031	AMEX	XME	Wed, Jul 28, 2010	49.44	50.14	48.97	49.30
1030	AMEX	XME	Tue, Jul 27, 2010	51.68	51.96	49.40	49.81
1029	AMEX	XME	Mon, Jul 26, 2010	51.16	51.97	50.85	51.65
1028	AMEX	XME	Fri, Jul 23, 2010	50.36	51.41	49.66	51.25
1027	AMEX	XME	Thu, Jul 22, 2010	48.96	50.44	48.77	50.13
1026	AMEX	XME	Wed, Jul 21, 2010	49.19	49.75	47.62	47.99
1025	AMEX	XME	Tue, Jul 20, 2010	45.43	48.40	45.42	48.24
1024	AMEX	XME	Mon, Jul 19, 2010	46.50	46.88	45.68	46.20
1023	AMEX	XME	Fri, Jul 16, 2010	47.39	47.69	46.13	46.27
1022	AMEX	XME	Thu, Jul 15, 2010	48.58	48.58	47.21	48.16
1021	AMEX	XME	Wed, Jul 14, 2010	48.11	48.92	47.66	48.31
1020	AMEX	XME	Tue, Jul 13, 2010	48.59	48.76	47.85	48.28
1019	AMEX	XME	Mon, Jul 12, 2010	48.46	48.77	47.22	47.46
1018	AMEX	XME	Fri, Jul 9, 2010	47.63	49.26	47.58	48.99
1017	AMEX	XME	Thu, Jul 8, 2010	47.84	47.84	46.44	47.63
1016	AMEX	XME	Wed, Jul 7, 2010	45.00	47.14	44.89	47.11
1015	AMEX	XME	Tue, Jul 6, 2010	45.96	46.46	44.29	44.77
1014	AMEX	XME	Fri, Jul 2, 2010	45.40	45.79	44.32	44.73
1013	AMEX	XME	Thu, Jul 1, 2010	45.80	46.69	43.71	45.19
1012	AMEX	XME	Wed, Jun 30, 2010	46.50	47.58	45.50	45.69
1011	AMEX	XME	Tue, Jun 29, 2010	48.29	48.29	46.01	46.36
1010	AMEX	XME	Mon, Jun 28, 2010	51.08	51.08	49.22	49.40
1009	AMEX	XME	Fri, Jun 25, 2010	49.62	50.98	49.25	50.77
1008	AMEX	XME	Thu, Jun 24, 2010	50.49	50.76	49.28	49.45
1007	AMEX	XME	Wed, Jun 23, 2010	50.45	51.27	49.30	50.83
1006	AMEX	XME	Tue, Jun 22, 2010	52.20	52.50	50.24	50.41
1005	AMEX	XME	Mon, Jun 21, 2010	53.00	54.05	51.68	52.15
1004	AMEX	XME	Fri, Jun 18, 2010	51.34	51.96	51.21	51.61
1003	AMEX	XME	Thu, Jun 17, 2010	52.00	52.38	50.78	51.36
1002	AMEX	XME	Wed, Jun 16, 2010	51.90	52.42	51.46	51.86
1001	AMEX	XME	Tue, Jun 15, 2010	51.50	52.46	50.90	52.32
1000	AMEX	XME	Mon, Jun 14, 2010	51.51	52.37	50.77	50.98
999	AMEX	XME	Fri, Jun 11, 2010	49.27	50.95	49.27	50.84
998	AMEX	XME	Thu, Jun 10, 2010	49.03	50.15	49.03	50.08
997	AMEX	XME	Wed, Jun 9, 2010	48.35	49.51	47.57	47.87
996	AMEX	XME	Tue, Jun 8, 2010	46.90	47.93	46.40	47.60
995	AMEX	XME	Mon, Jun 7, 2010	47.79	48.14	46.42	46.54
994	AMEX	XME	Fri, Jun 4, 2010	48.78	49.69	47.31	47.62
993	AMEX	XME	Thu, Jun 3, 2010	51.42	51.42	49.10	50.29
992	AMEX	XME	Wed, Jun 2, 2010	48.81	51.06	48.81	50.99
991	AMEX	XME	Tue, Jun 1, 2010	50.42	51.37	48.41	48.50
990	AMEX	XME	Fri, May 28, 2010	52.19	52.48	50.65	51.39
989	AMEX	XME	Thu, May 27, 2010	51.26	52.18	50.56	52.17
988	AMEX	XME	Wed, May 26, 2010	50.52	51.18	48.98	49.25
987	AMEX	XME	Tue, May 25, 2010	46.06	49.43	45.90	49.43
986	AMEX	XME	Mon, May 24, 2010	48.54	49.81	47.97	47.97
985	AMEX	XME	Fri, May 21, 2010	46.08	49.33	46.00	48.72
984	AMEX	XME	Thu, May 20, 2010	48.40	48.72	46.68	47.02
983	AMEX	XME	Wed, May 19, 2010	50.69	51.24	48.53	50.19
982	AMEX	XME	Tue, May 18, 2010	53.00	53.56	50.96	51.18
981	AMEX	XME	Mon, May 17, 2010	53.50	53.84	50.81	52.07
980	AMEX	XME	Fri, May 14, 2010	54.74	55.07	52.71	53.92
979	AMEX	XME	Thu, May 13, 2010	55.37	57.19	55.18	55.51
978	AMEX	XME	Wed, May 12, 2010	54.41	55.78	54.30	55.55
977	AMEX	XME	Tue, May 11, 2010	54.09	55.20	53.82	53.94
976	AMEX	XME	Mon, May 10, 2010	54.04	55.05	53.75	54.89
975	AMEX	XME	Fri, May 7, 2010	52.21	53.24	49.93	51.72
974	AMEX	XME	Thu, May 6, 2010	52.42	54.60	48.76	52.21
973	AMEX	XME	Wed, May 5, 2010	51.80	54.28	50.88	53.04
972	AMEX	XME	Tue, May 4, 2010	54.38	54.60	52.44	52.95
971	AMEX	XME	Mon, May 3, 2010	56.11	56.28	54.49	55.40
970	AMEX	XME	Fri, Apr 30, 2010	57.64	57.67	55.61	55.76
969	AMEX	XME	Thu, Apr 29, 2010	57.90	58.00	56.46	57.04
968	AMEX	XME	Wed, Apr 28, 2010	57.04	57.53	56.34	57.32
967	AMEX	XME	Tue, Apr 27, 2010	58.44	58.78	56.42	56.63
966	AMEX	XME	Mon, Apr 26, 2010	59.53	60.29	58.90	59.20
965	AMEX	XME	Fri, Apr 23, 2010	57.75	59.38	57.75	59.38
964	AMEX	XME	Thu, Apr 22, 2010	56.60	57.92	55.90	57.74
963	AMEX	XME	Wed, Apr 21, 2010	57.53	57.87	56.38	57.54
962	AMEX	XME	Tue, Apr 20, 2010	57.45	57.99	56.85	57.33
961	AMEX	XME	Mon, Apr 19, 2010	56.96	57.26	55.62	56.95
960	AMEX	XME	Fri, Apr 16, 2010	59.01	59.27	56.86	57.58
959	AMEX	XME	Thu, Apr 15, 2010	59.88	60.25	59.28	59.34
958	AMEX	XME	Wed, Apr 14, 2010	59.78	60.19	59.26	59.95
957	AMEX	XME	Tue, Apr 13, 2010	59.20	59.66	58.52	59.14
956	AMEX	XME	Mon, Apr 12, 2010	59.74	60.40	59.17	59.42
955	AMEX	XME	Fri, Apr 9, 2010	59.75	60.31	59.18	59.55
954	AMEX	XME	Thu, Apr 8, 2010	58.89	59.45	58.19	59.32
953	AMEX	XME	Wed, Apr 7, 2010	59.84	60.31	58.79	59.35
952	AMEX	XME	Tue, Apr 6, 2010	59.62	60.39	59.30	59.95
951	AMEX	XME	Mon, Apr 5, 2010	58.75	59.95	58.58	59.90
950	AMEX	XME	Thu, Apr 1, 2010	57.70	58.24	57.56	58.12
949	AMEX	XME	Wed, Mar 31, 2010	56.62	57.52	56.58	56.81
948	AMEX	XME	Tue, Mar 30, 2010	57.96	57.96	56.09	56.72
947	AMEX	XME	Mon, Mar 29, 2010	56.46	57.62	56.35	57.34
946	AMEX	XME	Fri, Mar 26, 2010	55.38	56.62	54.99	55.73
945	AMEX	XME	Thu, Mar 25, 2010	57.56	57.87	54.80	54.94
944	AMEX	XME	Wed, Mar 24, 2010	56.89	57.58	56.63	56.91
943	AMEX	XME	Tue, Mar 23, 2010	55.89	57.64	55.58	57.51
942	AMEX	XME	Mon, Mar 22, 2010	54.37	56.00	54.05	55.81
941	AMEX	XME	Fri, Mar 19, 2010	56.52	56.99	55.05	55.37
940	AMEX	XME	Thu, Mar 18, 2010	57.82	58.26	56.32	56.35
939	AMEX	XME	Wed, Mar 17, 2010	57.61	58.78	57.59	57.74
938	AMEX	XME	Tue, Mar 16, 2010	56.50	57.48	56.43	57.40
937	AMEX	XME	Mon, Mar 15, 2010	56.51	56.51	55.10	55.91
936	AMEX	XME	Fri, Mar 12, 2010	56.76	57.31	56.36	56.80
935	AMEX	XME	Thu, Mar 11, 2010	55.68	56.38	55.17	56.21
934	AMEX	XME	Wed, Mar 10, 2010	56.01	56.94	55.59	56.24
933	AMEX	XME	Tue, Mar 9, 2010	55.33	56.55	55.21	55.99
932	AMEX	XME	Mon, Mar 8, 2010	56.48	56.76	55.68	56.02
931	AMEX	XME	Fri, Mar 5, 2010	55.12	56.57	55.07	56.34
930	AMEX	XME	Thu, Mar 4, 2010	54.45	55.07	53.80	54.38
929	AMEX	XME	Wed, Mar 3, 2010	54.54	55.32	54.23	54.25
928	AMEX	XME	Tue, Mar 2, 2010	52.97	54.75	52.89	53.85
927	AMEX	XME	Mon, Mar 1, 2010	51.67	52.73	51.26	52.45
926	AMEX	XME	Fri, Feb 26, 2010	51.10	51.51	50.19	51.31
925	AMEX	XME	Thu, Feb 25, 2010	48.97	51.16	48.47	50.87
924	AMEX	XME	Wed, Feb 24, 2010	50.40	51.02	49.73	50.09
923	AMEX	XME	Tue, Feb 23, 2010	51.78	52.03	49.81	50.67
922	AMEX	XME	Mon, Feb 22, 2010	52.55	52.83	52.02	52.21
921	AMEX	XME	Fri, Feb 19, 2010	51.26	52.62	51.17	52.10
920	AMEX	XME	Thu, Feb 18, 2010	50.61	51.71	50.59	51.45
919	AMEX	XME	Wed, Feb 17, 2010	51.47	51.68	50.12	50.86
918	AMEX	XME	Tue, Feb 16, 2010	50.20	51.31	50.20	51.09
917	AMEX	XME	Fri, Feb 12, 2010	47.90	49.38	47.48	49.24
916	AMEX	XME	Thu, Feb 11, 2010	47.28	49.32	47.12	49.04
915	AMEX	XME	Wed, Feb 10, 2010	47.45	47.69	46.18	47.14
914	AMEX	XME	Tue, Feb 9, 2010	46.83	48.19	46.65	47.44
913	AMEX	XME	Mon, Feb 8, 2010	47.02	47.54	45.60	45.62
912	AMEX	XME	Fri, Feb 5, 2010	45.49	46.96	44.43	46.81
911	AMEX	XME	Thu, Feb 4, 2010	47.78	47.94	45.37	45.48
910	AMEX	XME	Wed, Feb 3, 2010	49.30	50.19	48.75	48.84
909	AMEX	XME	Tue, Feb 2, 2010	49.50	49.73	48.19	49.56
908	AMEX	XME	Mon, Feb 1, 2010	46.57	48.95	46.57	48.90
907	AMEX	XME	Fri, Jan 29, 2010	48.63	49.26	45.81	46.17
906	AMEX	XME	Thu, Jan 28, 2010	49.53	49.74	47.51	48.09
905	AMEX	XME	Wed, Jan 27, 2010	49.52	50.27	47.28	49.04
904	AMEX	XME	Tue, Jan 26, 2010	49.60	51.32	49.05	49.50
903	AMEX	XME	Mon, Jan 25, 2010	50.72	51.50	50.11	50.41
902	AMEX	XME	Fri, Jan 22, 2010	50.99	52.49	49.65	49.97
901	AMEX	XME	Thu, Jan 21, 2010	54.42	54.52	51.41	51.53
900	AMEX	XME	Wed, Jan 20, 2010	55.60	55.79	54.20	54.90
899	AMEX	XME	Tue, Jan 19, 2010	55.57	56.48	55.25	56.45
898	AMEX	XME	Fri, Jan 15, 2010	56.38	56.52	55.01	55.38
897	AMEX	XME	Thu, Jan 14, 2010	57.18	57.47	56.15	56.54
896	AMEX	XME	Wed, Jan 13, 2010	56.99	57.26	55.25	57.26
895	AMEX	XME	Tue, Jan 12, 2010	57.00	57.47	55.79	56.44
894	AMEX	XME	Mon, Jan 11, 2010	60.22	60.48	57.62	57.89
893	AMEX	XME	Fri, Jan 8, 2010	56.74	58.91	56.66	58.73
892	AMEX	XME	Thu, Jan 7, 2010	56.91	57.25	55.95	56.74
891	AMEX	XME	Wed, Jan 6, 2010	55.28	57.49	55.28	57.16
890	AMEX	XME	Tue, Jan 5, 2010	54.41	55.32	54.31	55.00
889	AMEX	XME	Mon, Jan 4, 2010	52.75	54.23	52.52	54.22
888	AMEX	XME	Thu, Dec 31, 2009	52.53	52.75	51.61	51.61
887	AMEX	XME	Wed, Dec 30, 2009	52.02	52.53	51.58	52.21
886	AMEX	XME	Tue, Dec 29, 2009	53.06	53.37	52.15	52.29
885	AMEX	XME	Mon, Dec 28, 2009	54.03	54.22	52.77	53.03
884	AMEX	XME	Thu, Dec 24, 2009	53.40	53.67	53.24	53.54
883	AMEX	XME	Wed, Dec 23, 2009	51.69	53.05	51.62	52.96
882	AMEX	XME	Tue, Dec 22, 2009	50.78	51.47	50.22	51.44
881	AMEX	XME	Mon, Dec 21, 2009	50.35	51.11	50.24	50.78
880	AMEX	XME	Fri, Dec 18, 2009	49.63	50.34	48.96	49.82
879	AMEX	XME	Thu, Dec 17, 2009	50.39	50.39	49.35	49.47
878	AMEX	XME	Wed, Dec 16, 2009	50.65	51.30	50.35	50.67
877	AMEX	XME	Tue, Dec 15, 2009	50.32	51.03	50.01	50.40
876	AMEX	XME	Mon, Dec 14, 2009	50.00	50.60	49.53	50.47
875	AMEX	XME	Fri, Dec 11, 2009	49.82	49.87	49.03	49.40
874	AMEX	XME	Thu, Dec 10, 2009	49.05	49.85	48.80	49.14
873	AMEX	XME	Wed, Dec 9, 2009	47.75	49.06	47.25	49.00
872	AMEX	XME	Tue, Dec 8, 2009	47.73	48.34	47.17	47.42
871	AMEX	XME	Mon, Dec 7, 2009	48.45	49.30	47.95	48.50
870	AMEX	XME	Fri, Dec 4, 2009	50.40	50.69	47.30	48.48
869	AMEX	XME	Thu, Dec 3, 2009	50.73	51.03	49.48	49.62
868	AMEX	XME	Wed, Dec 2, 2009	50.05	51.16	49.98	50.75
867	AMEX	XME	Tue, Dec 1, 2009	49.63	50.54	49.52	49.79
866	AMEX	XME	Mon, Nov 30, 2009	49.10	49.47	48.41	48.90
865	AMEX	XME	Fri, Nov 27, 2009	48.21	49.30	47.54	48.75
864	AMEX	XME	Wed, Nov 25, 2009	49.82	50.41	49.33	50.33
863	AMEX	XME	Tue, Nov 24, 2009	49.17	49.43	48.29	49.27
862	AMEX	XME	Mon, Nov 23, 2009	50.11	50.73	48.81	49.09
861	AMEX	XME	Fri, Nov 20, 2009	48.06	48.89	47.36	48.81
860	AMEX	XME	Thu, Nov 19, 2009	49.24	49.40	47.79	48.94
859	AMEX	XME	Wed, Nov 18, 2009	50.25	50.70	49.35	49.77
858	AMEX	XME	Tue, Nov 17, 2009	48.70	49.98	48.41	49.90
857	AMEX	XME	Mon, Nov 16, 2009	48.05	49.55	47.64	49.05
856	AMEX	XME	Fri, Nov 13, 2009	46.33	47.43	46.05	47.01
855	AMEX	XME	Thu, Nov 12, 2009	47.37	47.84	46.18	46.49
854	AMEX	XME	Wed, Nov 11, 2009	47.59	48.42	47.31	47.55
853	AMEX	XME	Tue, Nov 10, 2009	47.20	47.39	46.11	47.01
852	AMEX	XME	Mon, Nov 9, 2009	46.52	47.49	46.41	47.24
851	AMEX	XME	Fri, Nov 6, 2009	45.15	46.60	44.70	45.49
850	AMEX	XME	Thu, Nov 5, 2009	44.68	45.51	44.30	45.49
849	AMEX	XME	Wed, Nov 4, 2009	44.99	45.51	43.96	44.10
848	AMEX	XME	Tue, Nov 3, 2009	41.67	44.45	41.58	43.93
847	AMEX	XME	Mon, Nov 2, 2009	42.92	43.95	41.23	42.51
846	AMEX	XME	Fri, Oct 30, 2009	44.36	44.50	41.68	42.50
845	AMEX	XME	Thu, Oct 29, 2009	43.13	44.95	43.12	44.47
844	AMEX	XME	Wed, Oct 28, 2009	44.30	44.38	42.04	42.35
843	AMEX	XME	Tue, Oct 27, 2009	45.80	45.96	44.41	44.80
842	AMEX	XME	Mon, Oct 26, 2009	47.40	48.25	45.50	45.81
841	AMEX	XME	Fri, Oct 23, 2009	48.29	48.72	46.80	47.13
840	AMEX	XME	Thu, Oct 22, 2009	48.22	48.34	46.70	47.94
839	AMEX	XME	Wed, Oct 21, 2009	48.14	49.86	47.82	48.25
838	AMEX	XME	Tue, Oct 20, 2009	49.74	49.74	47.56	48.51
837	AMEX	XME	Mon, Oct 19, 2009	48.71	49.45	48.15	49.05
836	AMEX	XME	Fri, Oct 16, 2009	48.67	48.91	48.07	48.51
835	AMEX	XME	Thu, Oct 15, 2009	48.56	49.66	48.30	49.48
834	AMEX	XME	Wed, Oct 14, 2009	48.79	49.24	48.39	49.06
833	AMEX	XME	Tue, Oct 13, 2009	47.53	48.07	46.72	47.85
832	AMEX	XME	Mon, Oct 12, 2009	48.35	48.84	47.23	47.69
831	AMEX	XME	Fri, Oct 9, 2009	47.93	48.14	46.79	47.59
830	AMEX	XME	Thu, Oct 8, 2009	48.17	48.46	47.15	47.99
829	AMEX	XME	Wed, Oct 7, 2009	46.31	47.02	45.92	46.81
828	AMEX	XME	Tue, Oct 6, 2009	46.20	47.02	45.60	46.21
827	AMEX	XME	Mon, Oct 5, 2009	43.39	45.27	43.39	45.11
826	AMEX	XME	Fri, Oct 2, 2009	42.77	44.07	42.22	43.23
825	AMEX	XME	Thu, Oct 1, 2009	45.22	45.55	43.54	43.54
824	AMEX	XME	Wed, Sep 30, 2009	46.26	46.77	44.99	45.64
823	AMEX	XME	Tue, Sep 29, 2009	46.31	46.77	45.74	45.99
822	AMEX	XME	Mon, Sep 28, 2009	45.58	46.60	45.05	45.97
821	AMEX	XME	Fri, Sep 25, 2009	45.71	46.54	44.99	45.27
820	AMEX	XME	Thu, Sep 24, 2009	48.12	48.12	45.70	46.24
819	AMEX	XME	Wed, Sep 23, 2009	49.09	49.34	47.54	47.77
818	AMEX	XME	Tue, Sep 22, 2009	48.62	49.58	48.50	49.12
817	AMEX	XME	Mon, Sep 21, 2009	47.30	47.88	46.33	47.57
816	AMEX	XME	Fri, Sep 18, 2009	48.55	48.62	47.23	48.00
815	AMEX	XME	Thu, Sep 17, 2009	49.50	50.14	47.97	48.42
814	AMEX	XME	Wed, Sep 16, 2009	48.91	49.87	48.58	49.62
813	AMEX	XME	Tue, Sep 15, 2009	46.62	48.31	46.35	47.90
812	AMEX	XME	Mon, Sep 14, 2009	45.07	46.56	44.83	46.55
811	AMEX	XME	Fri, Sep 11, 2009	46.58	47.19	45.39	45.95
810	AMEX	XME	Thu, Sep 10, 2009	43.80	45.77	43.53	45.61
809	AMEX	XME	Wed, Sep 9, 2009	44.65	44.70	43.52	44.21
808	AMEX	XME	Tue, Sep 8, 2009	43.94	44.55	43.50	44.10
807	AMEX	XME	Fri, Sep 4, 2009	42.00	42.38	40.98	42.38
806	AMEX	XME	Thu, Sep 3, 2009	41.00	41.62	40.34	41.47
805	AMEX	XME	Wed, Sep 2, 2009	39.28	40.41	39.17	40.33
804	AMEX	XME	Tue, Sep 1, 2009	40.85	41.66	39.48	39.58
803	AMEX	XME	Mon, Aug 31, 2009	41.22	41.22	40.29	40.60
802	AMEX	XME	Fri, Aug 28, 2009	41.91	42.40	41.26	42.10
801	AMEX	XME	Thu, Aug 27, 2009	41.15	41.59	39.59	41.14
800	AMEX	XME	Wed, Aug 26, 2009	41.23	41.52	40.45	41.01
799	AMEX	XME	Tue, Aug 25, 2009	42.65	42.83	41.17	41.31
798	AMEX	XME	Mon, Aug 24, 2009	42.31	42.92	41.83	42.01
797	AMEX	XME	Fri, Aug 21, 2009	41.36	41.98	41.07	41.88
796	AMEX	XME	Thu, Aug 20, 2009	40.00	40.90	40.00	40.45
795	AMEX	XME	Wed, Aug 19, 2009	39.11	40.51	38.67	40.17
794	AMEX	XME	Tue, Aug 18, 2009	39.28	40.07	39.21	39.95
793	AMEX	XME	Mon, Aug 17, 2009	39.89	40.03	38.94	39.07
792	AMEX	XME	Fri, Aug 14, 2009	42.99	43.00	41.21	41.71
791	AMEX	XME	Thu, Aug 13, 2009	41.97	42.92	41.36	42.88
790	AMEX	XME	Wed, Aug 12, 2009	39.86	41.51	39.84	40.95
789	AMEX	XME	Tue, Aug 11, 2009	41.22	41.22	40.02	40.38
788	AMEX	XME	Mon, Aug 10, 2009	42.20	42.20	40.83	41.29
787	AMEX	XME	Fri, Aug 7, 2009	42.17	42.80	41.22	42.37
786	AMEX	XME	Thu, Aug 6, 2009	42.70	42.74	41.02	41.62
785	AMEX	XME	Wed, Aug 5, 2009	42.00	42.38	41.03	42.05
784	AMEX	XME	Tue, Aug 4, 2009	41.50	42.41	41.18	41.89
783	AMEX	XME	Mon, Aug 3, 2009	41.35	42.06	40.83	41.92
782	AMEX	XME	Fri, Jul 31, 2009	38.66	40.09	38.42	39.64
781	AMEX	XME	Thu, Jul 30, 2009	38.15	39.11	38.15	38.53
780	AMEX	XME	Wed, Jul 29, 2009	38.17	38.27	37.02	37.41
779	AMEX	XME	Tue, Jul 28, 2009	38.90	39.39	37.94	39.05
778	AMEX	XME	Mon, Jul 27, 2009	39.78	40.30	39.12	39.53
777	AMEX	XME	Fri, Jul 24, 2009	38.68	39.91	38.61	39.74
776	AMEX	XME	Thu, Jul 23, 2009	37.99	39.43	37.90	39.00
775	AMEX	XME	Wed, Jul 22, 2009	38.16	38.53	37.65	38.17
774	AMEX	XME	Tue, Jul 21, 2009	39.77	39.94	37.61	38.85
773	AMEX	XME	Mon, Jul 20, 2009	38.81	39.58	38.50	39.50
772	AMEX	XME	Fri, Jul 17, 2009	37.66	38.46	37.16	38.13
771	AMEX	XME	Thu, Jul 16, 2009	36.58	38.12	36.28	37.49
770	AMEX	XME	Wed, Jul 15, 2009	35.55	36.64	35.53	36.35
769	AMEX	XME	Tue, Jul 14, 2009	34.52	35.15	34.05	34.53
768	AMEX	XME	Mon, Jul 13, 2009	33.44	34.16	32.14	34.03
767	AMEX	XME	Fri, Jul 10, 2009	33.01	33.52	32.50	33.39
766	AMEX	XME	Thu, Jul 9, 2009	33.52	34.22	33.00	33.42
765	AMEX	XME	Wed, Jul 8, 2009	33.58	34.11	31.63	32.88
764	AMEX	XME	Tue, Jul 7, 2009	34.11	34.46	33.34	33.35
763	AMEX	XME	Mon, Jul 6, 2009	34.98	35.04	33.14	34.15
762	AMEX	XME	Thu, Jul 2, 2009	36.45	36.51	35.73	36.01
761	AMEX	XME	Wed, Jul 1, 2009	37.61	38.49	36.96	37.01
760	AMEX	XME	Tue, Jun 30, 2009	38.10	38.29	36.55	37.01
759	AMEX	XME	Mon, Jun 29, 2009	38.19	38.63	37.57	37.90
758	AMEX	XME	Fri, Jun 26, 2009	38.27	38.70	37.75	37.84
757	AMEX	XME	Thu, Jun 25, 2009	36.10	38.26	36.04	38.18
756	AMEX	XME	Wed, Jun 24, 2009	36.68	37.39	36.08	36.47
755	AMEX	XME	Tue, Jun 23, 2009	35.11	36.26	34.47	35.83
754	AMEX	XME	Mon, Jun 22, 2009	37.15	37.23	34.79	34.93
753	AMEX	XME	Fri, Jun 19, 2009	38.39	39.02	37.95	38.28
752	AMEX	XME	Thu, Jun 18, 2009	37.49	38.51	36.76	37.90
751	AMEX	XME	Wed, Jun 17, 2009	38.12	38.15	36.32	37.54
750	AMEX	XME	Tue, Jun 16, 2009	39.95	40.56	37.79	38.15
749	AMEX	XME	Mon, Jun 15, 2009	41.07	41.07	38.72	39.14
748	AMEX	XME	Fri, Jun 12, 2009	42.19	42.47	41.16	41.99
747	AMEX	XME	Thu, Jun 11, 2009	41.90	43.51	41.80	43.00
746	AMEX	XME	Wed, Jun 10, 2009	42.43	42.48	40.78	41.76
745	AMEX	XME	Tue, Jun 9, 2009	40.18	41.85	39.90	41.38
744	AMEX	XME	Mon, Jun 8, 2009	39.58	39.77	38.21	39.51
743	AMEX	XME	Fri, Jun 5, 2009	41.10	41.10	39.19	40.24
742	AMEX	XME	Thu, Jun 4, 2009	38.57	40.13	38.00	39.91
741	AMEX	XME	Wed, Jun 3, 2009	39.62	39.79	37.31	38.20
740	AMEX	XME	Tue, Jun 2, 2009	40.33	41.39	39.78	40.83
739	AMEX	XME	Mon, Jun 1, 2009	39.26	40.73	39.13	40.44
738	AMEX	XME	Fri, May 29, 2009	37.75	38.25	37.00	37.86
737	AMEX	XME	Thu, May 28, 2009	36.57	37.26	35.67	36.87
736	AMEX	XME	Wed, May 27, 2009	36.36	37.90	35.97	36.07
735	AMEX	XME	Tue, May 26, 2009	34.72	36.45	33.94	36.22
734	AMEX	XME	Fri, May 22, 2009	35.28	36.01	34.59	34.70
733	AMEX	XME	Thu, May 21, 2009	35.30	35.78	34.09	34.95
732	AMEX	XME	Wed, May 20, 2009	36.65	38.28	36.24	36.65
731	AMEX	XME	Tue, May 19, 2009	34.85	36.50	34.71	35.79
730	AMEX	XME	Mon, May 18, 2009	33.17	34.78	32.94	34.56
729	AMEX	XME	Fri, May 15, 2009	33.23	33.90	32.10	32.57
728	AMEX	XME	Thu, May 14, 2009	32.30	33.75	31.29	33.23
727	AMEX	XME	Wed, May 13, 2009	34.61	34.98	32.39	32.69
726	AMEX	XME	Tue, May 12, 2009	36.68	37.22	34.33	35.86
725	AMEX	XME	Mon, May 11, 2009	36.10	36.15	35.00	35.69
724	AMEX	XME	Fri, May 8, 2009	36.50	37.51	35.91	37.14
723	AMEX	XME	Thu, May 7, 2009	38.50	38.90	35.41	35.95
722	AMEX	XME	Wed, May 6, 2009	37.25	38.27	36.65	37.53
721	AMEX	XME	Tue, May 5, 2009	36.59	36.71	35.07	36.21
720	AMEX	XME	Mon, May 4, 2009	34.60	36.68	34.40	36.60
719	AMEX	XME	Fri, May 1, 2009	31.81	34.36	31.78	33.42
718	AMEX	XME	Thu, Apr 30, 2009	31.69	32.63	31.28	31.69
717	AMEX	XME	Wed, Apr 29, 2009	29.61	31.39	29.61	30.88
716	AMEX	XME	Tue, Apr 28, 2009	29.26	30.06	28.87	29.43
715	AMEX	XME	Mon, Apr 27, 2009	30.45	30.93	29.75	30.10
714	AMEX	XME	Fri, Apr 24, 2009	29.92	31.48	29.92	31.05
713	AMEX	XME	Thu, Apr 23, 2009	30.14	30.34	29.34	29.82
712	AMEX	XME	Wed, Apr 22, 2009	29.35	31.06	28.73	30.07
711	AMEX	XME	Tue, Apr 21, 2009	27.68	29.51	27.51	29.39
710	AMEX	XME	Mon, Apr 20, 2009	29.49	29.62	28.02	28.18
709	AMEX	XME	Fri, Apr 17, 2009	29.92	30.70	29.71	30.58
708	AMEX	XME	Thu, Apr 16, 2009	30.25	30.31	28.97	29.96
707	AMEX	XME	Wed, Apr 15, 2009	29.20	29.64	28.74	29.62
706	AMEX	XME	Tue, Apr 14, 2009	29.86	30.85	29.37	29.53
705	AMEX	XME	Mon, Apr 13, 2009	29.31	30.67	28.56	30.33
704	AMEX	XME	Thu, Apr 9, 2009	28.60	29.47	28.11	29.38
703	AMEX	XME	Wed, Apr 8, 2009	27.05	27.31	26.17	27.29
702	AMEX	XME	Tue, Apr 7, 2009	27.39	27.44	26.59	26.70
701	AMEX	XME	Mon, Apr 6, 2009	28.13	28.35	27.22	27.89
700	AMEX	XME	Fri, Apr 3, 2009	28.18	29.03	27.78	28.67
699	AMEX	XME	Thu, Apr 2, 2009	27.42	28.67	27.31	28.25
698	AMEX	XME	Wed, Apr 1, 2009	24.88	26.53	24.22	26.36
697	AMEX	XME	Tue, Mar 31, 2009	25.58	25.84	24.72	25.10
696	AMEX	XME	Mon, Mar 30, 2009	26.05	26.05	24.29	24.84
695	AMEX	XME	Fri, Mar 27, 2009	27.32	27.58	26.57	26.93
694	AMEX	XME	Thu, Mar 26, 2009	27.35	27.91	27.13	27.68
693	AMEX	XME	Wed, Mar 25, 2009	26.87	27.76	25.48	26.57
692	AMEX	XME	Tue, Mar 24, 2009	26.08	27.17	25.58	26.53
691	AMEX	XME	Mon, Mar 23, 2009	25.54	26.48	24.93	26.45
690	AMEX	XME	Fri, Mar 20, 2009	26.00	26.05	24.19	24.58
689	AMEX	XME	Thu, Mar 19, 2009	24.91	26.78	24.75	25.96
688	AMEX	XME	Wed, Mar 18, 2009	22.55	24.21	22.09	23.88
687	AMEX	XME	Tue, Mar 17, 2009	22.89	22.97	21.99	22.93
686	AMEX	XME	Mon, Mar 16, 2009	23.74	24.28	23.11	23.30
685	AMEX	XME	Fri, Mar 13, 2009	23.93	24.05	22.80	23.21
684	AMEX	XME	Thu, Mar 12, 2009	23.01	23.87	22.31	23.67
683	AMEX	XME	Wed, Mar 11, 2009	23.84	24.13	22.85	23.34
682	AMEX	XME	Tue, Mar 10, 2009	22.46	23.55	22.46	23.44
681	AMEX	XME	Mon, Mar 9, 2009	21.68	22.77	21.26	21.55
680	AMEX	XME	Fri, Mar 6, 2009	22.52	23.07	21.10	21.94
679	AMEX	XME	Thu, Mar 5, 2009	22.55	23.07	21.80	22.15
678	AMEX	XME	Wed, Mar 4, 2009	22.66	23.86	22.66	23.22
677	AMEX	XME	Tue, Mar 3, 2009	21.36	22.10	20.81	21.54
676	AMEX	XME	Mon, Mar 2, 2009	22.64	22.98	20.55	20.81
675	AMEX	XME	Fri, Feb 27, 2009	23.18	24.47	22.69	23.46
674	AMEX	XME	Thu, Feb 26, 2009	24.41	24.95	23.58	23.75
673	AMEX	XME	Wed, Feb 25, 2009	24.55	25.05	23.63	23.91
672	AMEX	XME	Tue, Feb 24, 2009	23.61	24.72	22.95	24.51
671	AMEX	XME	Mon, Feb 23, 2009	25.92	25.93	23.12	23.19
670	AMEX	XME	Fri, Feb 20, 2009	24.88	25.78	24.40	25.52
669	AMEX	XME	Thu, Feb 19, 2009	26.33	26.80	25.57	25.58
668	AMEX	XME	Wed, Feb 18, 2009	26.47	26.63	25.00	25.66
667	AMEX	XME	Tue, Feb 17, 2009	27.34	27.50	26.09	26.18
666	AMEX	XME	Fri, Feb 13, 2009	28.73	29.69	28.38	28.91
665	AMEX	XME	Thu, Feb 12, 2009	27.50	28.67	27.00	28.61
664	AMEX	XME	Wed, Feb 11, 2009	28.41	29.01	27.25	28.08
663	AMEX	XME	Tue, Feb 10, 2009	29.92	30.87	27.57	27.97
662	AMEX	XME	Mon, Feb 9, 2009	30.32	31.32	29.38	30.06
661	AMEX	XME	Fri, Feb 6, 2009	28.63	30.38	28.58	30.01
660	AMEX	XME	Thu, Feb 5, 2009	26.94	28.64	26.92	28.35
659	AMEX	XME	Wed, Feb 4, 2009	27.32	28.36	27.17	27.25
658	AMEX	XME	Tue, Feb 3, 2009	26.02	27.32	26.02	27.01
657	AMEX	XME	Mon, Feb 2, 2009	25.64	26.69	25.43	25.98
656	AMEX	XME	Fri, Jan 30, 2009	28.00	28.03	26.09	26.35
655	AMEX	XME	Thu, Jan 29, 2009	28.34	28.39	27.40	27.69
654	AMEX	XME	Wed, Jan 28, 2009	28.12	29.38	27.77	28.77
653	AMEX	XME	Tue, Jan 27, 2009	27.01	27.65	26.58	27.15
652	AMEX	XME	Mon, Jan 26, 2009	26.37	27.72	25.59	26.08
651	AMEX	XME	Fri, Jan 23, 2009	24.50	27.07	24.45	26.26
650	AMEX	XME	Thu, Jan 22, 2009	26.00	26.50	24.93	25.59
649	AMEX	XME	Wed, Jan 21, 2009	25.15	26.60	24.58	26.58
648	AMEX	XME	Tue, Jan 20, 2009	26.24	26.60	24.52	24.61
647	AMEX	XME	Fri, Jan 16, 2009	27.30	27.57	25.35	26.64
646	AMEX	XME	Thu, Jan 15, 2009	25.74	26.70	24.06	26.25
645	AMEX	XME	Wed, Jan 14, 2009	26.78	26.90	25.17	25.63
644	AMEX	XME	Tue, Jan 13, 2009	26.84	27.90	26.40	27.74
643	AMEX	XME	Mon, Jan 12, 2009	29.35	29.35	26.71	26.90
642	AMEX	XME	Fri, Jan 9, 2009	31.50	31.50	29.65	29.79
641	AMEX	XME	Thu, Jan 8, 2009	29.79	31.38	29.40	31.31
640	AMEX	XME	Wed, Jan 7, 2009	31.75	31.93	29.88	30.12
639	AMEX	XME	Tue, Jan 6, 2009	32.25	33.11	31.51	32.49
638	AMEX	XME	Mon, Jan 5, 2009	30.11	32.11	29.92	31.37
637	AMEX	XME	Fri, Jan 2, 2009	28.08	30.45	28.08	30.16
636	AMEX	XME	Wed, Dec 31, 2008	27.18	28.25	26.96	27.75
635	AMEX	XME	Tue, Dec 30, 2008	26.31	27.15	25.75	27.11
634	AMEX	XME	Mon, Dec 29, 2008	26.94	27.08	25.75	26.21
633	AMEX	XME	Fri, Dec 26, 2008	25.75	26.69	25.48	26.42
632	AMEX	XME	Wed, Dec 24, 2008	25.81	25.81	25.19	25.65
631	AMEX	XME	Tue, Dec 23, 2008	25.75	26.53	25.31	25.85
630	AMEX	XME	Mon, Dec 22, 2008	27.85	27.86	24.81	24.94
629	AMEX	XME	Fri, Dec 19, 2008	28.17	29.19	27.16	27.31
628	AMEX	XME	Thu, Dec 18, 2008	30.72	30.92	27.54	28.40
627	AMEX	XME	Wed, Dec 17, 2008	29.00	31.39	28.80	30.48
626	AMEX	XME	Tue, Dec 16, 2008	28.05	29.41	27.43	29.36
625	AMEX	XME	Mon, Dec 15, 2008	28.14	29.02	26.89	27.33
624	AMEX	XME	Fri, Dec 12, 2008	25.65	28.00	25.39	27.42
623	AMEX	XME	Thu, Dec 11, 2008	27.96	29.48	26.52	27.02
622	AMEX	XME	Wed, Dec 10, 2008	26.84	28.45	26.83	28.41
621	AMEX	XME	Tue, Dec 9, 2008	25.36	27.42	25.02	25.71
620	AMEX	XME	Mon, Dec 8, 2008	24.08	26.34	24.07	25.89
619	AMEX	XME	Fri, Dec 5, 2008	21.09	22.62	20.20	22.52
618	AMEX	XME	Thu, Dec 4, 2008	22.20	23.55	21.02	21.66
617	AMEX	XME	Wed, Dec 3, 2008	22.75	23.03	21.54	22.58
616	AMEX	XME	Tue, Dec 2, 2008	22.98	23.83	22.52	23.39
615	AMEX	XME	Mon, Dec 1, 2008	24.79	25.14	22.26	22.36
614	AMEX	XME	Fri, Nov 28, 2008	26.39	26.50	25.52	26.40
613	AMEX	XME	Wed, Nov 26, 2008	23.34	26.71	23.25	26.64
612	AMEX	XME	Tue, Nov 25, 2008	23.48	23.99	22.18	23.83
611	AMEX	XME	Mon, Nov 24, 2008	21.13	23.40	21.10	22.69
610	AMEX	XME	Fri, Nov 21, 2008	18.23	20.32	18.06	20.19
609	AMEX	XME	Thu, Nov 20, 2008	19.43	19.58	17.15	17.37
608	AMEX	XME	Wed, Nov 19, 2008	22.36	22.72	19.80	19.89
607	AMEX	XME	Tue, Nov 18, 2008	23.50	24.15	21.74	22.33
606	AMEX	XME	Mon, Nov 17, 2008	24.10	24.70	22.99	23.50
605	AMEX	XME	Fri, Nov 14, 2008	25.73	26.46	24.40	24.44
604	AMEX	XME	Thu, Nov 13, 2008	23.45	26.46	22.16	26.39
603	AMEX	XME	Wed, Nov 12, 2008	25.50	25.65	23.25	23.29
602	AMEX	XME	Tue, Nov 11, 2008	26.94	27.31	25.57	26.20
601	AMEX	XME	Mon, Nov 10, 2008	28.86	29.69	27.31	27.86
600	AMEX	XME	Fri, Nov 7, 2008	27.08	28.44	26.41	27.49
599	AMEX	XME	Thu, Nov 6, 2008	29.59	29.59	26.62	26.70
598	AMEX	XME	Wed, Nov 5, 2008	32.69	33.19	29.90	30.15
597	AMEX	XME	Tue, Nov 4, 2008	32.12	34.04	32.12	33.15
596	AMEX	XME	Mon, Nov 3, 2008	31.62	32.22	30.64	31.31
595	AMEX	XME	Fri, Oct 31, 2008	30.25	31.97	29.30	31.24
594	AMEX	XME	Thu, Oct 30, 2008	31.06	31.79	28.55	30.56
593	AMEX	XME	Wed, Oct 29, 2008	28.03	30.99	27.31	29.46
592	AMEX	XME	Tue, Oct 28, 2008	25.61	27.21	22.78	27.20
591	AMEX	XME	Mon, Oct 27, 2008	25.44	26.58	23.69	23.75
590	AMEX	XME	Fri, Oct 24, 2008	23.64	27.03	23.64	26.00
589	AMEX	XME	Thu, Oct 23, 2008	28.00	29.33	25.44	27.93
588	AMEX	XME	Wed, Oct 22, 2008	30.64	31.10	26.83	28.84
587	AMEX	XME	Tue, Oct 21, 2008	33.80	34.57	32.13	33.16
586	AMEX	XME	Mon, Oct 20, 2008	31.93	34.61	31.72	34.24
585	AMEX	XME	Fri, Oct 17, 2008	28.84	33.64	28.59	29.94
584	AMEX	XME	Thu, Oct 16, 2008	28.96	31.00	27.15	29.60
583	AMEX	XME	Wed, Oct 15, 2008	32.81	32.81	28.20	28.28
582	AMEX	XME	Tue, Oct 14, 2008	37.56	38.00	33.16	34.10
581	AMEX	XME	Mon, Oct 13, 2008	33.76	35.99	31.25	35.48
580	AMEX	XME	Fri, Oct 10, 2008	29.54	32.33	27.19	31.70
579	AMEX	XME	Thu, Oct 9, 2008	35.87	36.67	30.91	32.26
578	AMEX	XME	Wed, Oct 8, 2008	30.94	36.11	30.71	33.91
577	AMEX	XME	Tue, Oct 7, 2008	37.00	37.65	32.37	33.50
576	AMEX	XME	Mon, Oct 6, 2008	35.66	36.50	31.50	36.40
575	AMEX	XME	Fri, Oct 3, 2008	39.07	41.87	37.32	38.02
574	AMEX	XME	Thu, Oct 2, 2008	43.76	43.76	37.86	38.13
573	AMEX	XME	Wed, Oct 1, 2008	47.16	47.16	43.22	45.30
572	AMEX	XME	Tue, Sep 30, 2008	48.00	48.00	44.09	46.97
571	AMEX	XME	Mon, Sep 29, 2008	50.49	50.49	42.65	44.50
570	AMEX	XME	Fri, Sep 26, 2008	52.52	52.99	50.54	51.57
569	AMEX	XME	Thu, Sep 25, 2008	54.23	55.16	53.08	54.29
568	AMEX	XME	Wed, Sep 24, 2008	56.16	56.83	54.34	54.44
567	AMEX	XME	Tue, Sep 23, 2008	57.75	59.18	55.50	55.50
566	AMEX	XME	Mon, Sep 22, 2008	61.48	61.48	58.20	58.67
565	AMEX	XME	Fri, Sep 19, 2008	58.63	59.98	56.40	59.98
564	AMEX	XME	Thu, Sep 18, 2008	53.85	56.13	50.90	56.13
563	AMEX	XME	Wed, Sep 17, 2008	52.89	55.29	50.71	53.05
562	AMEX	XME	Tue, Sep 16, 2008	51.57	54.44	49.87	54.44
561	AMEX	XME	Mon, Sep 15, 2008	56.03	56.90	52.57	52.92
560	AMEX	XME	Fri, Sep 12, 2008	56.06	59.41	55.95	58.70
559	AMEX	XME	Thu, Sep 11, 2008	54.51	56.57	52.06	55.45
558	AMEX	XME	Wed, Sep 10, 2008	53.36	56.21	52.79	54.94
557	AMEX	XME	Tue, Sep 9, 2008	56.49	56.69	52.46	53.03
556	AMEX	XME	Mon, Sep 8, 2008	63.22	63.59	57.61	58.16
555	AMEX	XME	Fri, Sep 5, 2008	60.41	62.15	57.88	61.80
554	AMEX	XME	Thu, Sep 4, 2008	64.14	65.16	59.87	60.98
553	AMEX	XME	Wed, Sep 3, 2008	66.00	66.84	62.70	64.59
552	AMEX	XME	Tue, Sep 2, 2008	70.03	70.03	65.85	66.34
551	AMEX	XME	Fri, Aug 29, 2008	72.68	73.23	71.55	71.59
550	AMEX	XME	Thu, Aug 28, 2008	72.72	73.06	70.82	72.38
549	AMEX	XME	Wed, Aug 27, 2008	70.46	72.00	70.46	71.83
548	AMEX	XME	Tue, Aug 26, 2008	69.52	70.47	69.14	70.24
547	AMEX	XME	Mon, Aug 25, 2008	71.34	71.79	68.21	69.70
546	AMEX	XME	Fri, Aug 22, 2008	72.83	72.83	70.39	71.44
545	AMEX	XME	Thu, Aug 21, 2008	72.34	73.42	71.59	73.00
544	AMEX	XME	Wed, Aug 20, 2008	69.66	71.23	68.92	71.23
543	AMEX	XME	Tue, Aug 19, 2008	66.47	69.45	66.47	68.69
542	AMEX	XME	Mon, Aug 18, 2008	67.37	69.03	66.84	67.01
541	AMEX	XME	Fri, Aug 15, 2008	67.91	68.37	66.14	67.04
540	AMEX	XME	Thu, Aug 14, 2008	69.35	69.66	67.28	68.67
539	AMEX	XME	Wed, Aug 13, 2008	65.94	69.81	65.94	69.81
538	AMEX	XME	Tue, Aug 12, 2008	65.42	67.06	65.09	65.77
537	AMEX	XME	Mon, Aug 11, 2008	67.57	68.50	63.98	64.75
536	AMEX	XME	Fri, Aug 8, 2008	69.37	69.37	67.00	68.50
535	AMEX	XME	Thu, Aug 7, 2008	72.80	72.80	70.02	71.00
534	AMEX	XME	Wed, Aug 6, 2008	69.87	72.77	69.87	72.02
533	AMEX	XME	Tue, Aug 5, 2008	70.57	72.20	68.24	70.01
532	AMEX	XME	Mon, Aug 4, 2008	76.19	76.19	69.83	70.71
531	AMEX	XME	Fri, Aug 1, 2008	79.13	79.69	75.58	75.58
530	AMEX	XME	Thu, Jul 31, 2008	81.50	81.50	77.92	79.15
529	AMEX	XME	Wed, Jul 30, 2008	79.40	82.32	77.83	82.16
528	AMEX	XME	Tue, Jul 29, 2008	77.95	78.56	76.89	78.46
527	AMEX	XME	Mon, Jul 28, 2008	75.55	77.83	75.55	76.07
526	AMEX	XME	Fri, Jul 25, 2008	72.99	76.49	72.44	75.48
525	AMEX	XME	Thu, Jul 24, 2008	74.56	75.74	71.21	72.20
524	AMEX	XME	Wed, Jul 23, 2008	77.49	78.60	74.42	74.42
523	AMEX	XME	Tue, Jul 22, 2008	81.00	81.00	77.08	77.83
522	AMEX	XME	Mon, Jul 21, 2008	77.50	81.29	76.87	81.28
521	AMEX	XME	Fri, Jul 18, 2008	76.79	79.86	76.34	76.35
520	AMEX	XME	Thu, Jul 17, 2008	81.40	83.11	75.75	77.57
519	AMEX	XME	Wed, Jul 16, 2008	83.75	84.44	79.45	82.52
518	AMEX	XME	Tue, Jul 15, 2008	82.91	85.71	81.08	82.23
517	AMEX	XME	Mon, Jul 14, 2008	85.01	87.22	84.29	86.37
516	AMEX	XME	Fri, Jul 11, 2008	84.00	85.38	82.28	84.69
515	AMEX	XME	Thu, Jul 10, 2008	81.93	84.28	79.61	82.82
514	AMEX	XME	Wed, Jul 9, 2008	81.22	84.38	80.07	80.07
513	AMEX	XME	Tue, Jul 8, 2008	80.42	80.48	75.37	79.93
512	AMEX	XME	Mon, Jul 7, 2008	80.68	83.54	79.49	81.55
511	AMEX	XME	Thu, Jul 3, 2008	81.76	83.43	78.59	81.12
510	AMEX	XME	Wed, Jul 2, 2008	93.46	93.46	81.74	81.74
509	AMEX	XME	Tue, Jul 1, 2008	93.96	93.96	90.28	92.65
508	AMEX	XME	Mon, Jun 30, 2008	95.35	96.09	93.53	94.58
507	AMEX	XME	Fri, Jun 27, 2008	91.89	94.00	90.89	93.66
506	AMEX	XME	Thu, Jun 26, 2008	92.20	92.57	89.11	91.27
505	AMEX	XME	Wed, Jun 25, 2008	92.42	92.67	88.60	91.72
504	AMEX	XME	Tue, Jun 24, 2008	94.51	94.66	91.41	91.81
503	AMEX	XME	Mon, Jun 23, 2008	91.82	93.99	91.65	93.68
502	AMEX	XME	Fri, Jun 20, 2008	93.49	93.49	91.10	92.19
501	AMEX	XME	Thu, Jun 19, 2008	94.51	95.34	92.50	93.28
500	AMEX	XME	Wed, Jun 18, 2008	91.76	93.75	90.74	93.48
499	AMEX	XME	Tue, Jun 17, 2008	91.75	92.83	91.07	91.16
498	AMEX	XME	Mon, Jun 16, 2008	90.83	91.69	90.35	90.86
497	AMEX	XME	Fri, Jun 13, 2008	87.47	90.33	87.47	90.29
496	AMEX	XME	Thu, Jun 12, 2008	88.77	88.95	86.00	87.08
495	AMEX	XME	Wed, Jun 11, 2008	89.06	90.28	88.08	88.47
494	AMEX	XME	Tue, Jun 10, 2008	91.13	91.55	87.67	89.10
493	AMEX	XME	Mon, Jun 9, 2008	90.86	92.69	89.78	92.18
492	AMEX	XME	Fri, Jun 6, 2008	90.82	92.22	89.88	89.92
491	AMEX	XME	Thu, Jun 5, 2008	87.10	90.95	86.73	90.60
490	AMEX	XME	Wed, Jun 4, 2008	88.16	88.60	86.14	86.50
489	AMEX	XME	Tue, Jun 3, 2008	89.52	90.69	87.46	88.92
488	AMEX	XME	Mon, Jun 2, 2008	87.83	90.30	87.70	89.72
487	AMEX	XME	Fri, May 30, 2008	85.85	88.12	85.85	87.64
486	AMEX	XME	Thu, May 29, 2008	87.79	87.79	85.00	85.02
485	AMEX	XME	Wed, May 28, 2008	84.54	88.58	84.00	88.52
484	AMEX	XME	Tue, May 27, 2008	85.68	85.68	83.67	84.94
483	AMEX	XME	Fri, May 23, 2008	86.60	87.23	83.86	85.71
482	AMEX	XME	Thu, May 22, 2008	88.12	89.37	86.17	86.55
481	AMEX	XME	Wed, May 21, 2008	89.68	91.12	87.31	87.45
480	AMEX	XME	Tue, May 20, 2008	88.13	89.42	86.59	89.42
479	AMEX	XME	Mon, May 19, 2008	89.11	90.84	87.92	88.38
478	AMEX	XME	Fri, May 16, 2008	87.33	88.66	86.96	88.50
477	AMEX	XME	Thu, May 15, 2008	83.99	86.77	83.99	86.28
476	AMEX	XME	Wed, May 14, 2008	85.15	85.88	83.40	83.46
475	AMEX	XME	Tue, May 13, 2008	83.25	84.82	82.12	84.76
474	AMEX	XME	Mon, May 12, 2008	82.51	83.28	80.96	82.99
473	AMEX	XME	Fri, May 9, 2008	84.31	84.31	80.86	82.50
472	AMEX	XME	Thu, May 8, 2008	81.93	83.55	81.75	83.50
471	AMEX	XME	Wed, May 7, 2008	81.90	83.50	80.92	81.54
470	AMEX	XME	Tue, May 6, 2008	80.95	82.03	80.05	81.77
469	AMEX	XME	Mon, May 5, 2008	78.09	80.84	78.09	80.41
468	AMEX	XME	Fri, May 2, 2008	75.78	77.96	75.78	77.60
467	AMEX	XME	Thu, May 1, 2008	75.96	75.96	72.82	75.13
466	AMEX	XME	Wed, Apr 30, 2008	75.87	77.61	75.39	76.40
465	AMEX	XME	Tue, Apr 29, 2008	79.10	79.10	75.30	75.73
464	AMEX	XME	Mon, Apr 28, 2008	79.50	81.54	78.19	79.35
463	AMEX	XME	Fri, Apr 25, 2008	77.04	79.63	76.85	79.36
462	AMEX	XME	Thu, Apr 24, 2008	79.64	79.64	76.10	76.90
461	AMEX	XME	Wed, Apr 23, 2008	80.89	80.89	78.98	79.40
460	AMEX	XME	Tue, Apr 22, 2008	82.05	82.72	80.33	80.85
459	AMEX	XME	Mon, Apr 21, 2008	81.01	82.42	81.01	81.75
458	AMEX	XME	Fri, Apr 18, 2008	81.03	81.76	79.45	80.95
457	AMEX	XME	Thu, Apr 17, 2008	80.59	81.86	79.55	80.45
456	AMEX	XME	Wed, Apr 16, 2008	78.00	81.91	78.00	81.91
455	AMEX	XME	Tue, Apr 15, 2008	77.10	77.91	75.62	77.19
454	AMEX	XME	Mon, Apr 14, 2008	76.12	76.79	75.62	76.45
453	AMEX	XME	Fri, Apr 11, 2008	77.92	78.36	76.24	76.50
452	AMEX	XME	Thu, Apr 10, 2008	78.22	78.50	76.37	78.50
451	AMEX	XME	Wed, Apr 9, 2008	79.14	79.14	77.16	77.75
450	AMEX	XME	Tue, Apr 8, 2008	77.61	79.21	76.26	79.16
449	AMEX	XME	Mon, Apr 7, 2008	78.50	80.40	76.29	77.15
448	AMEX	XME	Fri, Apr 4, 2008	74.31	78.00	74.31	77.59
447	AMEX	XME	Thu, Apr 3, 2008	72.60	74.83	72.43	74.30
446	AMEX	XME	Wed, Apr 2, 2008	71.78	72.75	71.09	72.64
445	AMEX	XME	Tue, Apr 1, 2008	69.85	71.44	68.44	71.43
444	AMEX	XME	Mon, Mar 31, 2008	71.45	71.54	68.88	69.79
443	AMEX	XME	Fri, Mar 28, 2008	71.84	71.84	70.15	70.62
442	AMEX	XME	Thu, Mar 27, 2008	72.12	72.33	70.58	70.84
441	AMEX	XME	Wed, Mar 26, 2008	70.83	72.56	70.83	72.08
440	AMEX	XME	Tue, Mar 25, 2008	69.26	71.25	69.26	70.84
439	AMEX	XME	Mon, Mar 24, 2008	67.21	70.23	67.21	69.07
438	AMEX	XME	Thu, Mar 20, 2008	64.96	67.65	63.17	66.06
437	AMEX	XME	Wed, Mar 19, 2008	73.17	73.34	66.44	66.44
436	AMEX	XME	Tue, Mar 18, 2008	71.00	72.70	70.47	72.37
435	AMEX	XME	Mon, Mar 17, 2008	69.74	71.60	67.81	69.50
434	AMEX	XME	Fri, Mar 14, 2008	74.88	74.88	70.70	72.54
433	AMEX	XME	Thu, Mar 13, 2008	70.00	73.96	69.42	73.61
432	AMEX	XME	Wed, Mar 12, 2008	72.79	72.80	70.67	70.89
431	AMEX	XME	Tue, Mar 11, 2008	68.45	72.01	68.45	72.01
430	AMEX	XME	Mon, Mar 10, 2008	71.97	71.97	67.35	67.60
429	AMEX	XME	Fri, Mar 7, 2008	73.50	73.50	70.48	71.28
428	AMEX	XME	Thu, Mar 6, 2008	76.08	76.49	73.68	73.78
427	AMEX	XME	Wed, Mar 5, 2008	74.78	76.59	74.00	76.53
426	AMEX	XME	Tue, Mar 4, 2008	75.91	76.38	72.35	73.84
425	AMEX	XME	Mon, Mar 3, 2008	74.23	76.26	74.23	75.93
424	AMEX	XME	Fri, Feb 29, 2008	76.82	76.82	73.47	73.90
423	AMEX	XME	Thu, Feb 28, 2008	76.17	78.05	75.50	77.59
422	AMEX	XME	Wed, Feb 27, 2008	75.63	77.61	75.56	76.13
421	AMEX	XME	Tue, Feb 26, 2008	76.00	77.71	75.20	76.55
420	AMEX	XME	Mon, Feb 25, 2008	74.05	76.65	72.81	76.29
419	AMEX	XME	Fri, Feb 22, 2008	73.43	74.21	71.00	73.97
418	AMEX	XME	Thu, Feb 21, 2008	75.19	75.43	72.86	72.91
417	AMEX	XME	Wed, Feb 20, 2008	73.11	74.64	71.41	74.64
416	AMEX	XME	Tue, Feb 19, 2008	70.51	73.44	70.51	73.29
415	AMEX	XME	Fri, Feb 15, 2008	69.27	69.66	67.79	69.60
414	AMEX	XME	Thu, Feb 14, 2008	70.88	71.12	69.62	70.07
413	AMEX	XME	Wed, Feb 13, 2008	68.79	70.61	67.99	70.46
412	AMEX	XME	Tue, Feb 12, 2008	70.79	71.03	67.38	68.08
411	AMEX	XME	Mon, Feb 11, 2008	68.60	70.21	68.10	70.19
410	AMEX	XME	Fri, Feb 8, 2008	66.76	68.84	66.76	68.44
409	AMEX	XME	Thu, Feb 7, 2008	64.52	67.22	64.00	66.27
408	AMEX	XME	Wed, Feb 6, 2008	66.49	67.28	64.86	65.01
407	AMEX	XME	Tue, Feb 5, 2008	66.16	67.35	65.62	66.06
406	AMEX	XME	Mon, Feb 4, 2008	68.67	68.82	67.79	67.80
405	AMEX	XME	Fri, Feb 1, 2008	66.49	68.62	66.44	68.36
404	AMEX	XME	Thu, Jan 31, 2008	62.90	66.33	62.31	65.54
403	AMEX	XME	Wed, Jan 30, 2008	65.40	66.37	63.99	64.60
402	AMEX	XME	Tue, Jan 29, 2008	65.08	66.14	64.36	65.17
401	AMEX	XME	Mon, Jan 28, 2008	63.39	65.19	62.55	65.19
400	AMEX	XME	Fri, Jan 25, 2008	62.48	64.94	62.48	63.17
399	AMEX	XME	Thu, Jan 24, 2008	58.85	61.81	58.60	61.14
398	AMEX	XME	Wed, Jan 23, 2008	56.00	58.31	53.02	58.25
397	AMEX	XME	Tue, Jan 22, 2008	55.45	59.13	54.60	58.33
396	AMEX	XME	Fri, Jan 18, 2008	59.06	60.00	57.21	58.80
395	AMEX	XME	Thu, Jan 17, 2008	61.41	62.54	57.84	57.85
394	AMEX	XME	Wed, Jan 16, 2008	63.67	63.88	60.26	61.33
393	AMEX	XME	Tue, Jan 15, 2008	65.07	65.88	63.67	64.07
392	AMEX	XME	Mon, Jan 14, 2008	64.26	66.28	64.26	66.06
391	AMEX	XME	Fri, Jan 11, 2008	64.31	64.94	63.32	63.86
390	AMEX	XME	Thu, Jan 10, 2008	62.10	65.19	61.60	64.17
389	AMEX	XME	Wed, Jan 9, 2008	62.78	63.05	60.50	62.53
388	AMEX	XME	Tue, Jan 8, 2008	64.14	65.89	62.98	63.00
387	AMEX	XME	Mon, Jan 7, 2008	65.93	66.27	62.60	63.96
386	AMEX	XME	Fri, Jan 4, 2008	67.77	67.77	65.74	65.82
385	AMEX	XME	Thu, Jan 3, 2008	69.52	69.53	68.41	68.76
384	AMEX	XME	Wed, Jan 2, 2008	69.32	70.18	68.66	69.37
383	AMEX	XME	Mon, Dec 31, 2007	69.94	69.97	68.86	69.12
382	AMEX	XME	Fri, Dec 28, 2007	70.45	70.45	69.60	69.90
381	AMEX	XME	Thu, Dec 27, 2007	71.16	71.16	69.57	69.68
380	AMEX	XME	Wed, Dec 26, 2007	69.57	71.25	69.57	71.10
379	AMEX	XME	Mon, Dec 24, 2007	69.95	70.29	69.21	69.41
378	AMEX	XME	Fri, Dec 21, 2007	68.50	69.60	68.21	69.60
377	AMEX	XME	Thu, Dec 20, 2007	67.31	67.79	65.86	67.79
376	AMEX	XME	Wed, Dec 19, 2007	66.06	67.06	66.02	66.78
375	AMEX	XME	Tue, Dec 18, 2007	66.37	67.02	64.87	66.28
374	AMEX	XME	Mon, Dec 17, 2007	67.46	67.59	65.59	65.82
373	AMEX	XME	Fri, Dec 14, 2007	68.08	68.64	67.75	67.89
372	AMEX	XME	Thu, Dec 13, 2007	68.89	69.04	67.66	69.01
371	AMEX	XME	Wed, Dec 12, 2007	70.27	70.47	68.66	69.54
370	AMEX	XME	Tue, Dec 11, 2007	71.55	71.55	68.32	68.45
369	AMEX	XME	Mon, Dec 10, 2007	71.09	71.43	70.71	71.43
368	AMEX	XME	Fri, Dec 7, 2007	69.91	70.49	69.12	70.35
367	AMEX	XME	Thu, Dec 6, 2007	67.75	69.60	67.55	69.60
366	AMEX	XME	Wed, Dec 5, 2007	67.15	67.47	66.70	67.47
365	AMEX	XME	Tue, Dec 4, 2007	65.30	66.30	65.30	66.06
364	AMEX	XME	Mon, Dec 3, 2007	67.28	67.28	66.17	66.32
363	AMEX	XME	Fri, Nov 30, 2007	67.43	67.75	66.41	66.81
362	AMEX	XME	Thu, Nov 29, 2007	66.87	67.53	65.80	67.10
361	AMEX	XME	Wed, Nov 28, 2007	64.19	66.63	64.00	66.40
360	AMEX	XME	Tue, Nov 27, 2007	63.73	63.76	62.20	63.15
359	AMEX	XME	Mon, Nov 26, 2007	64.48	64.97	62.91	62.98
358	AMEX	XME	Fri, Nov 23, 2007	63.05	64.01	62.89	63.75
357	AMEX	XME	Wed, Nov 21, 2007	62.56	63.60	61.54	62.48
356	AMEX	XME	Tue, Nov 20, 2007	60.72	63.67	60.72	62.82
355	AMEX	XME	Mon, Nov 19, 2007	62.86	62.86	60.90	61.21
354	AMEX	XME	Fri, Nov 16, 2007	62.18	62.71	59.00	62.52
353	AMEX	XME	Thu, Nov 15, 2007	63.03	63.10	61.08	61.76
352	AMEX	XME	Wed, Nov 14, 2007	64.18	65.05	63.69	64.03
351	AMEX	XME	Tue, Nov 13, 2007	61.78	63.37	61.00	62.99
350	AMEX	XME	Mon, Nov 12, 2007	65.01	65.01	61.30	61.36
349	AMEX	XME	Fri, Nov 9, 2007	65.39	66.32	64.77	65.42
348	AMEX	XME	Thu, Nov 8, 2007	67.11	67.51	64.92	66.50
347	AMEX	XME	Wed, Nov 7, 2007	66.44	67.89	65.85	66.26
346	AMEX	XME	Tue, Nov 6, 2007	66.05	67.90	66.00	67.86
345	AMEX	XME	Mon, Nov 5, 2007	65.51	65.68	64.35	65.07
344	AMEX	XME	Fri, Nov 2, 2007	65.61	66.44	64.28	66.27
343	AMEX	XME	Thu, Nov 1, 2007	67.63	67.63	65.17	65.42
342	AMEX	XME	Wed, Oct 31, 2007	67.90	69.03	67.32	68.52
341	AMEX	XME	Tue, Oct 30, 2007	68.74	68.74	67.04	67.14
340	AMEX	XME	Mon, Oct 29, 2007	69.73	70.16	69.32	69.32
339	AMEX	XME	Fri, Oct 26, 2007	67.88	69.67	67.88	69.67
338	AMEX	XME	Thu, Oct 25, 2007	66.12	67.00	65.95	66.88
337	AMEX	XME	Wed, Oct 24, 2007	64.87	66.01	64.33	65.83
336	AMEX	XME	Tue, Oct 23, 2007	64.67	65.32	64.18	65.32
335	AMEX	XME	Mon, Oct 22, 2007	63.40	64.28	62.82	64.05
334	AMEX	XME	Fri, Oct 19, 2007	65.81	66.12	64.25	64.32
333	AMEX	XME	Thu, Oct 18, 2007	64.52	66.42	64.52	66.09
332	AMEX	XME	Wed, Oct 17, 2007	65.24	65.50	64.14	64.83
331	AMEX	XME	Tue, Oct 16, 2007	65.23	65.23	64.39	64.66
330	AMEX	XME	Mon, Oct 15, 2007	66.38	66.86	65.03	65.45
329	AMEX	XME	Fri, Oct 12, 2007	64.85	65.97	64.83	65.84
328	AMEX	XME	Thu, Oct 11, 2007	67.31	67.96	64.75	65.79
327	AMEX	XME	Wed, Oct 10, 2007	66.36	67.06	65.88	66.47
326	AMEX	XME	Tue, Oct 9, 2007	64.90	66.17	64.69	66.12
325	AMEX	XME	Mon, Oct 8, 2007	64.24	64.47	63.77	64.10
324	AMEX	XME	Fri, Oct 5, 2007	63.05	64.62	62.78	64.02
323	AMEX	XME	Thu, Oct 4, 2007	62.14	62.86	62.00	62.60
322	AMEX	XME	Wed, Oct 3, 2007	64.23	64.23	63.08	63.15
321	AMEX	XME	Tue, Oct 2, 2007	64.60	64.60	63.64	64.13
320	AMEX	XME	Mon, Oct 1, 2007	64.48	65.10	64.22	64.94
319	AMEX	XME	Fri, Sep 28, 2007	64.40	64.62	63.51	64.00
318	AMEX	XME	Thu, Sep 27, 2007	64.00	64.45	63.61	64.45
317	AMEX	XME	Wed, Sep 26, 2007	63.65	63.65	62.58	62.97
316	AMEX	XME	Tue, Sep 25, 2007	62.35	62.70	61.70	62.70
315	AMEX	XME	Mon, Sep 24, 2007	63.45	63.92	62.50	62.65
314	AMEX	XME	Fri, Sep 21, 2007	63.07	63.38	62.94	62.94
313	AMEX	XME	Thu, Sep 20, 2007	62.23	63.04	61.90	62.78
312	AMEX	XME	Wed, Sep 19, 2007	62.06	63.32	61.43	61.98
311	AMEX	XME	Tue, Sep 18, 2007	59.17	61.70	58.81	61.70
310	AMEX	XME	Mon, Sep 17, 2007	59.10	59.90	58.72	59.01
309	AMEX	XME	Fri, Sep 14, 2007	58.72	59.51	58.72	59.49
308	AMEX	XME	Thu, Sep 13, 2007	58.24	59.47	58.20	58.93
307	AMEX	XME	Wed, Sep 12, 2007	57.83	58.41	57.67	58.17
306	AMEX	XME	Tue, Sep 11, 2007	57.50	58.45	57.40	58.16
305	AMEX	XME	Mon, Sep 10, 2007	57.95	58.09	56.08	56.81
304	AMEX	XME	Fri, Sep 7, 2007	58.25	58.75	57.58	57.78
303	AMEX	XME	Thu, Sep 6, 2007	58.50	59.46	58.05	59.20
302	AMEX	XME	Wed, Sep 5, 2007	58.26	58.52	57.45	57.88
301	AMEX	XME	Tue, Sep 4, 2007	57.47	59.02	57.47	58.51
300	AMEX	XME	Fri, Aug 31, 2007	57.45	58.26	57.34	57.92
299	AMEX	XME	Thu, Aug 30, 2007	56.62	57.21	56.03	56.47
298	AMEX	XME	Wed, Aug 29, 2007	55.81	56.99	55.66	56.99
297	AMEX	XME	Tue, Aug 28, 2007	56.10	56.41	55.08	55.25
296	AMEX	XME	Mon, Aug 27, 2007	57.73	57.96	56.69	57.35
295	AMEX	XME	Fri, Aug 24, 2007	56.37	58.50	56.22	58.50
294	AMEX	XME	Thu, Aug 23, 2007	57.07	57.10	55.69	56.58
293	AMEX	XME	Wed, Aug 22, 2007	56.00	56.92	56.00	56.80
292	AMEX	XME	Tue, Aug 21, 2007	54.50	55.15	54.35	55.00
291	AMEX	XME	Mon, Aug 20, 2007	54.63	54.63	53.36	54.03
290	AMEX	XME	Fri, Aug 17, 2007	54.63	54.63	52.70	53.93
289	AMEX	XME	Thu, Aug 16, 2007	52.38	52.97	49.17	52.97
288	AMEX	XME	Wed, Aug 15, 2007	54.42	55.83	53.66	53.76
287	AMEX	XME	Tue, Aug 14, 2007	57.08	57.15	54.53	55.38
286	AMEX	XME	Mon, Aug 13, 2007	57.99	58.45	56.66	56.74
285	AMEX	XME	Fri, Aug 10, 2007	55.88	57.80	55.52	57.02
284	AMEX	XME	Thu, Aug 9, 2007	57.88	57.88	56.35	56.77
283	AMEX	XME	Wed, Aug 8, 2007	57.50	59.43	57.50	58.80
282	AMEX	XME	Tue, Aug 7, 2007	55.96	57.38	55.79	56.80
281	AMEX	XME	Mon, Aug 6, 2007	56.65	56.73	54.69	56.73
280	AMEX	XME	Fri, Aug 3, 2007	58.83	58.83	56.50	56.96
279	AMEX	XME	Thu, Aug 2, 2007	58.92	59.29	58.28	58.75
278	AMEX	XME	Wed, Aug 1, 2007	59.32	59.61	57.30	58.65
277	AMEX	XME	Tue, Jul 31, 2007	60.99	61.15	59.15	59.15
276	AMEX	XME	Mon, Jul 30, 2007	59.20	60.14	58.25	59.59
275	AMEX	XME	Fri, Jul 27, 2007	59.01	60.24	58.19	58.22
274	AMEX	XME	Thu, Jul 26, 2007	60.77	61.10	58.18	59.20
273	AMEX	XME	Wed, Jul 25, 2007	63.55	63.65	61.27	62.35
272	AMEX	XME	Tue, Jul 24, 2007	64.50	64.57	62.80	63.25
271	AMEX	XME	Mon, Jul 23, 2007	65.28	65.28	64.62	65.04
270	AMEX	XME	Fri, Jul 20, 2007	66.19	66.30	64.90	65.63
269	AMEX	XME	Thu, Jul 19, 2007	66.93	67.07	66.26	66.80
268	AMEX	XME	Wed, Jul 18, 2007	65.67	66.71	65.60	66.40
267	AMEX	XME	Tue, Jul 17, 2007	66.90	67.00	66.19	66.21
266	AMEX	XME	Mon, Jul 16, 2007	67.74	67.78	66.21	66.72
265	AMEX	XME	Fri, Jul 13, 2007	67.65	68.02	67.42	67.75
264	AMEX	XME	Thu, Jul 12, 2007	67.13	67.38	66.94	67.10
263	AMEX	XME	Wed, Jul 11, 2007	65.55	66.03	65.16	65.74
262	AMEX	XME	Tue, Jul 10, 2007	64.82	65.76	64.76	64.78
261	AMEX	XME	Mon, Jul 9, 2007	66.00	66.27	65.74	65.81
260	AMEX	XME	Fri, Jul 6, 2007	64.48	65.61	64.48	65.40
259	AMEX	XME	Thu, Jul 5, 2007	64.10	64.50	63.65	64.48
258	AMEX	XME	Tue, Jul 3, 2007	63.85	64.21	63.72	63.73
257	AMEX	XME	Mon, Jul 2, 2007	63.00	64.00	63.00	63.98
256	AMEX	XME	Fri, Jun 29, 2007	62.79	63.18	62.22	62.53
255	AMEX	XME	Thu, Jun 28, 2007	62.00	62.73	62.00	62.12
254	AMEX	XME	Wed, Jun 27, 2007	60.00	61.44	59.00	61.37
253	AMEX	XME	Tue, Jun 26, 2007	62.50	62.55	60.53	60.75
252	AMEX	XME	Mon, Jun 25, 2007	62.80	63.53	62.10	62.24
251	AMEX	XME	Fri, Jun 22, 2007	63.35	63.82	62.73	63.16
250	AMEX	XME	Thu, Jun 21, 2007	63.00	63.81	62.29	63.78
249	AMEX	XME	Wed, Jun 20, 2007	64.49	64.87	62.94	62.97
248	AMEX	XME	Tue, Jun 19, 2007	63.85	64.59	63.44	64.33
247	AMEX	XME	Mon, Jun 18, 2007	64.71	64.71	63.70	63.85
246	AMEX	XME	Fri, Jun 15, 2007	65.00	65.00	64.47	64.67
245	AMEX	XME	Thu, Jun 14, 2007	63.47	64.37	63.47	63.85
244	AMEX	XME	Wed, Jun 13, 2007	61.57	63.53	61.34	63.06
243	AMEX	XME	Tue, Jun 12, 2007	62.35	62.59	61.25	61.25
242	AMEX	XME	Mon, Jun 11, 2007	63.15	63.67	62.83	63.02
241	AMEX	XME	Fri, Jun 8, 2007	62.66	64.43	62.34	64.43
240	AMEX	XME	Thu, Jun 7, 2007	64.94	65.51	62.75	62.75
239	AMEX	XME	Wed, Jun 6, 2007	65.73	65.73	64.75	65.12
238	AMEX	XME	Tue, Jun 5, 2007	66.53	67.08	65.92	66.51
237	AMEX	XME	Mon, Jun 4, 2007	67.00	67.10	66.60	66.91
236	AMEX	XME	Fri, Jun 1, 2007	66.56	67.50	66.56	67.18
235	AMEX	XME	Thu, May 31, 2007	66.11	66.76	65.82	66.23
234	AMEX	XME	Wed, May 30, 2007	63.73	65.72	63.66	65.72
233	AMEX	XME	Tue, May 29, 2007	65.17	65.22	64.11	64.58
232	AMEX	XME	Fri, May 25, 2007	63.87	64.73	63.80	64.72
231	AMEX	XME	Thu, May 24, 2007	65.38	65.60	62.96	63.07
230	AMEX	XME	Wed, May 23, 2007	65.20	66.43	65.15	65.18
229	AMEX	XME	Tue, May 22, 2007	65.55	65.90	64.62	64.66
228	AMEX	XME	Mon, May 21, 2007	65.11	66.30	65.06	65.63
227	AMEX	XME	Fri, May 18, 2007	63.87	65.18	63.87	65.18
226	AMEX	XME	Thu, May 17, 2007	63.98	64.18	63.40	63.81
225	AMEX	XME	Wed, May 16, 2007	64.95	64.95	63.47	64.20
224	AMEX	XME	Tue, May 15, 2007	64.90	65.41	64.34	64.41
223	AMEX	XME	Mon, May 14, 2007	65.99	66.02	64.27	64.88
222	AMEX	XME	Fri, May 11, 2007	64.86	65.93	64.69	65.65
221	AMEX	XME	Thu, May 10, 2007	65.39	65.61	63.93	64.26
220	AMEX	XME	Wed, May 9, 2007	64.44	66.20	64.44	66.00
219	AMEX	XME	Tue, May 8, 2007	64.00	64.62	63.48	64.57
218	AMEX	XME	Mon, May 7, 2007	63.74	64.14	63.69	64.05
217	AMEX	XME	Fri, May 4, 2007	63.56	63.64	62.51	63.03
216	AMEX	XME	Thu, May 3, 2007	62.74	63.21	62.24	63.21
215	AMEX	XME	Wed, May 2, 2007	62.03	62.83	62.03	62.57
214	AMEX	XME	Tue, May 1, 2007	62.05	62.05	60.68	61.46
213	AMEX	XME	Mon, Apr 30, 2007	63.18	63.79	62.13	62.13
212	AMEX	XME	Fri, Apr 27, 2007	63.20	63.61	62.96	63.33
211	AMEX	XME	Thu, Apr 26, 2007	63.65	63.87	63.10	63.87
210	AMEX	XME	Wed, Apr 25, 2007	63.35	64.26	63.17	63.91
209	AMEX	XME	Tue, Apr 24, 2007	63.20	63.20	62.24	62.64
208	AMEX	XME	Mon, Apr 23, 2007	62.71	63.78	62.71	63.49
207	AMEX	XME	Fri, Apr 20, 2007	62.27	62.36	61.98	62.36
206	AMEX	XME	Thu, Apr 19, 2007	60.37	61.26	59.98	61.13
205	AMEX	XME	Wed, Apr 18, 2007	61.44	61.69	61.06	61.37
204	AMEX	XME	Tue, Apr 17, 2007	62.84	63.00	62.04	62.14
203	AMEX	XME	Mon, Apr 16, 2007	62.06	62.89	61.75	62.84
202	AMEX	XME	Fri, Apr 13, 2007	60.76	61.47	60.53	61.45
201	AMEX	XME	Thu, Apr 12, 2007	60.25	60.64	60.01	60.63
200	AMEX	XME	Wed, Apr 11, 2007	60.83	60.83	59.55	59.85
199	AMEX	XME	Tue, Apr 10, 2007	60.75	60.75	60.15	60.49
198	AMEX	XME	Mon, Apr 9, 2007	60.34	60.98	60.19	60.61
197	AMEX	XME	Thu, Apr 5, 2007	59.32	60.15	59.32	59.73
196	AMEX	XME	Wed, Apr 4, 2007	58.45	59.43	58.17	59.37
195	AMEX	XME	Tue, Apr 3, 2007	58.40	58.73	58.20	58.41
194	AMEX	XME	Mon, Apr 2, 2007	57.60	58.25	57.31	58.19
193	AMEX	XME	Fri, Mar 30, 2007	57.55	58.01	57.20	57.23
192	AMEX	XME	Thu, Mar 29, 2007	57.20	57.57	56.71	57.33
191	AMEX	XME	Wed, Mar 28, 2007	56.63	56.86	56.21	56.47
190	AMEX	XME	Tue, Mar 27, 2007	57.30	57.30	56.72	56.84
189	AMEX	XME	Mon, Mar 26, 2007	57.24	57.61	56.21	57.48
188	AMEX	XME	Fri, Mar 23, 2007	56.80	57.12	56.47	56.86
187	AMEX	XME	Thu, Mar 22, 2007	56.66	57.11	56.50	56.66
186	AMEX	XME	Wed, Mar 21, 2007	55.45	56.53	55.45	56.48
185	AMEX	XME	Tue, Mar 20, 2007	55.24	55.70	54.78	55.14
184	AMEX	XME	Mon, Mar 19, 2007	54.30	54.88	54.00	54.86
183	AMEX	XME	Fri, Mar 16, 2007	54.27	54.51	53.50	53.74
182	AMEX	XME	Thu, Mar 15, 2007	53.65	54.91	53.60	54.23
181	AMEX	XME	Wed, Mar 14, 2007	52.95	53.57	51.81	53.49
180	AMEX	XME	Tue, Mar 13, 2007	54.25	54.60	52.35	52.35
179	AMEX	XME	Mon, Mar 12, 2007	54.28	54.60	53.43	54.25
178	AMEX	XME	Fri, Mar 9, 2007	54.23	54.59	53.63	54.29
177	AMEX	XME	Thu, Mar 8, 2007	54.20	54.44	53.56	53.79
176	AMEX	XME	Wed, Mar 7, 2007	52.52	53.64	52.50	52.90
175	AMEX	XME	Tue, Mar 6, 2007	52.07	52.84	51.69	52.71
174	AMEX	XME	Mon, Mar 5, 2007	50.80	51.78	50.30	50.85
173	AMEX	XME	Fri, Mar 2, 2007	53.36	53.69	51.68	51.68
172	AMEX	XME	Thu, Mar 1, 2007	52.40	54.33	52.08	53.67
171	AMEX	XME	Wed, Feb 28, 2007	52.67	54.38	52.25	54.00
170	AMEX	XME	Tue, Feb 27, 2007	54.48	54.97	52.23	52.60
169	AMEX	XME	Mon, Feb 26, 2007	56.90	57.00	56.20	56.60
168	AMEX	XME	Fri, Feb 23, 2007	56.47	57.22	56.24	56.49
167	AMEX	XME	Thu, Feb 22, 2007	56.40	56.75	55.90	56.50
166	AMEX	XME	Wed, Feb 21, 2007	54.49	56.15	54.27	56.15
165	AMEX	XME	Tue, Feb 20, 2007	54.03	54.60	53.60	54.40
164	AMEX	XME	Fri, Feb 16, 2007	53.99	54.41	53.93	54.40
163	AMEX	XME	Thu, Feb 15, 2007	54.00	54.52	53.88	54.23
162	AMEX	XME	Wed, Feb 14, 2007	53.50	54.16	53.40	53.68
161	AMEX	XME	Tue, Feb 13, 2007	53.35	53.77	53.04	53.35
160	AMEX	XME	Mon, Feb 12, 2007	52.35	52.65	51.75	52.25
159	AMEX	XME	Fri, Feb 9, 2007	53.05	53.22	52.01	52.23
158	AMEX	XME	Thu, Feb 8, 2007	52.71	53.28	52.46	53.12
157	AMEX	XME	Wed, Feb 7, 2007	53.70	54.01	52.95	53.21
156	AMEX	XME	Tue, Feb 6, 2007	53.30	53.65	53.08	53.53
155	AMEX	XME	Mon, Feb 5, 2007	53.24	53.66	52.90	53.10
154	AMEX	XME	Fri, Feb 2, 2007	53.01	53.49	52.80	53.38
153	AMEX	XME	Thu, Feb 1, 2007	53.26	53.83	52.86	53.75
152	AMEX	XME	Wed, Jan 31, 2007	52.42	52.91	52.18	52.79
151	AMEX	XME	Tue, Jan 30, 2007	51.60	52.45	51.60	52.15
150	AMEX	XME	Mon, Jan 29, 2007	51.45	51.93	51.15	51.15
149	AMEX	XME	Fri, Jan 26, 2007	50.86	51.46	50.56	51.41
148	AMEX	XME	Thu, Jan 25, 2007	51.30	51.66	50.64	50.76
147	AMEX	XME	Wed, Jan 24, 2007	50.15	50.98	49.91	50.98
146	AMEX	XME	Tue, Jan 23, 2007	49.45	50.33	49.45	50.33
145	AMEX	XME	Mon, Jan 22, 2007	49.20	49.20	48.30	48.65
144	AMEX	XME	Fri, Jan 19, 2007	47.92	49.00	47.92	49.00
143	AMEX	XME	Thu, Jan 18, 2007	48.90	49.15	47.66	47.70
142	AMEX	XME	Wed, Jan 17, 2007	48.30	48.75	48.29	48.58
141	AMEX	XME	Tue, Jan 16, 2007	48.80	48.80	48.14	48.18
140	AMEX	XME	Fri, Jan 12, 2007	48.23	48.99	48.23	48.99
139	AMEX	XME	Thu, Jan 11, 2007	47.84	48.40	47.73	47.94
138	AMEX	XME	Wed, Jan 10, 2007	46.94	47.62	46.75	47.51
137	AMEX	XME	Tue, Jan 9, 2007	46.95	47.37	46.54	46.95
136	AMEX	XME	Mon, Jan 8, 2007	47.15	47.61	47.05	47.49
135	AMEX	XME	Fri, Jan 5, 2007	47.22	47.22	46.52	47.01
134	AMEX	XME	Thu, Jan 4, 2007	47.03	47.50	47.03	47.42
133	AMEX	XME	Wed, Jan 3, 2007	49.02	49.02	47.25	47.66
132	AMEX	XME	Fri, Dec 29, 2006	49.45	49.45	49.08	49.08
131	AMEX	XME	Thu, Dec 28, 2006	50.28	50.28	49.56	49.65
130	AMEX	XME	Wed, Dec 27, 2006	49.16	49.80	49.02	49.80
129	AMEX	XME	Tue, Dec 26, 2006	48.84	49.15	48.67	48.76
128	AMEX	XME	Fri, Dec 22, 2006	48.15	48.52	48.15	48.40
127	AMEX	XME	Thu, Dec 21, 2006	49.00	49.06	48.41	48.69
126	AMEX	XME	Wed, Dec 20, 2006	49.76	50.75	49.62	49.70
125	AMEX	XME	Tue, Dec 19, 2006	49.44	50.65	49.40	50.59
124	AMEX	XME	Mon, Dec 18, 2006	50.98	51.08	49.67	49.74
123	AMEX	XME	Fri, Dec 15, 2006	51.36	51.57	50.91	51.10
122	AMEX	XME	Thu, Dec 14, 2006	52.05	52.05	51.38	51.51
121	AMEX	XME	Wed, Dec 13, 2006	51.06	51.62	51.05	51.62
120	AMEX	XME	Tue, Dec 12, 2006	51.82	51.82	50.67	51.00
119	AMEX	XME	Mon, Dec 11, 2006	53.10	53.10	52.70	52.79
118	AMEX	XME	Fri, Dec 8, 2006	53.20	53.30	52.73	53.10
117	AMEX	XME	Thu, Dec 7, 2006	52.94	53.62	52.64	53.23
116	AMEX	XME	Wed, Dec 6, 2006	52.40	53.45	52.40	52.86
115	AMEX	XME	Tue, Dec 5, 2006	53.00	53.20	52.33	52.89
114	AMEX	XME	Mon, Dec 4, 2006	51.90	53.07	51.89	53.01
113	AMEX	XME	Fri, Dec 1, 2006	52.35	52.35	51.14	51.71
112	AMEX	XME	Thu, Nov 30, 2006	51.50	52.29	51.29	52.10
111	AMEX	XME	Wed, Nov 29, 2006	50.28	51.40	50.19	51.40
110	AMEX	XME	Tue, Nov 28, 2006	49.59	49.94	49.33	49.89
109	AMEX	XME	Mon, Nov 27, 2006	50.70	50.70	49.50	49.61
108	AMEX	XME	Fri, Nov 24, 2006	50.45	50.79	50.35	50.66
107	AMEX	XME	Wed, Nov 22, 2006	50.57	50.57	49.69	50.29
106	AMEX	XME	Tue, Nov 21, 2006	49.35	50.08	49.20	50.07
105	AMEX	XME	Mon, Nov 20, 2006	48.99	49.48	48.55	48.60
104	AMEX	XME	Fri, Nov 17, 2006	46.34	47.62	46.34	47.48
103	AMEX	XME	Thu, Nov 16, 2006	48.28	48.28	46.35	46.41
102	AMEX	XME	Wed, Nov 15, 2006	47.44	48.45	47.26	48.02
101	AMEX	XME	Tue, Nov 14, 2006	47.59	47.69	47.09	47.58
100	AMEX	XME	Mon, Nov 13, 2006	46.85	47.70	46.73	47.62
99	AMEX	XME	Fri, Nov 10, 2006	48.30	48.34	47.04	47.39
98	AMEX	XME	Thu, Nov 9, 2006	48.00	49.21	47.91	48.47
97	AMEX	XME	Wed, Nov 8, 2006	48.03	48.13	47.49	47.76
96	AMEX	XME	Tue, Nov 7, 2006	48.14	48.35	47.58	47.83
95	AMEX	XME	Mon, Nov 6, 2006	47.38	48.42	47.38	48.16
94	AMEX	XME	Fri, Nov 3, 2006	47.13	47.45	47.10	47.36
93	AMEX	XME	Thu, Nov 2, 2006	46.70	47.11	46.28	46.85
92	AMEX	XME	Wed, Nov 1, 2006	47.95	48.64	46.56	46.59
91	AMEX	XME	Tue, Oct 31, 2006	47.17	47.58	46.93	47.45
90	AMEX	XME	Mon, Oct 30, 2006	47.99	48.09	47.63	47.63
89	AMEX	XME	Fri, Oct 27, 2006	48.13	49.04	48.02	48.02
88	AMEX	XME	Thu, Oct 26, 2006	48.39	48.50	47.67	48.23
87	AMEX	XME	Wed, Oct 25, 2006	48.12	48.72	47.92	48.43
86	AMEX	XME	Tue, Oct 24, 2006	46.20	48.11	46.20	48.11
85	AMEX	XME	Mon, Oct 23, 2006	45.53	46.32	45.53	46.32
84	AMEX	XME	Fri, Oct 20, 2006	46.54	46.54	45.85	45.89
83	AMEX	XME	Thu, Oct 19, 2006	46.23	46.95	46.02	46.89
82	AMEX	XME	Wed, Oct 18, 2006	46.42	46.42	45.00	45.37
81	AMEX	XME	Tue, Oct 17, 2006	45.78	46.03	45.10	45.95
80	AMEX	XME	Mon, Oct 16, 2006	45.90	46.30	45.68	46.27
79	AMEX	XME	Fri, Oct 13, 2006	44.70	45.49	44.70	45.20
78	AMEX	XME	Thu, Oct 12, 2006	43.60	44.80	43.60	44.78
77	AMEX	XME	Wed, Oct 11, 2006	43.50	43.95	43.18	43.40
76	AMEX	XME	Tue, Oct 10, 2006	42.40	43.77	42.40	43.65
75	AMEX	XME	Mon, Oct 9, 2006	42.56	43.40	42.46	42.61
74	AMEX	XME	Fri, Oct 6, 2006	41.58	42.22	41.41	42.07
73	AMEX	XME	Thu, Oct 5, 2006	41.10	42.09	40.90	42.05
72	AMEX	XME	Wed, Oct 4, 2006	39.90	39.98	38.91	39.96
71	AMEX	XME	Tue, Oct 3, 2006	40.55	40.55	39.67	39.67
70	AMEX	XME	Mon, Oct 2, 2006	41.60	41.77	41.33	41.33
69	AMEX	XME	Fri, Sep 29, 2006	41.53	41.67	41.38	41.38
68	AMEX	XME	Thu, Sep 28, 2006	41.62	41.65	41.20	41.35
67	AMEX	XME	Wed, Sep 27, 2006	41.50	41.59	40.93	41.25
66	AMEX	XME	Tue, Sep 26, 2006	40.01	41.40	40.01	41.40
65	AMEX	XME	Mon, Sep 25, 2006	39.51	39.77	38.48	39.72
64	AMEX	XME	Fri, Sep 22, 2006	40.77	40.77	40.07	40.19
63	AMEX	XME	Thu, Sep 21, 2006	41.52	41.78	41.04	41.04
62	AMEX	XME	Wed, Sep 20, 2006	41.39	41.85	40.77	40.93
61	AMEX	XME	Tue, Sep 19, 2006	42.03	42.03	41.00	41.43
60	AMEX	XME	Mon, Sep 18, 2006	41.84	42.48	41.81	42.19
59	AMEX	XME	Fri, Sep 15, 2006	41.23	41.63	41.14	41.51
58	AMEX	XME	Thu, Sep 14, 2006	42.42	42.45	41.10	41.30
57	AMEX	XME	Wed, Sep 13, 2006	41.43	42.36	41.43	42.36
56	AMEX	XME	Tue, Sep 12, 2006	41.03	41.77	40.86	41.16
55	AMEX	XME	Mon, Sep 11, 2006	41.74	41.83	40.75	40.80
54	AMEX	XME	Fri, Sep 8, 2006	43.73	43.74	43.32	43.39
53	AMEX	XME	Thu, Sep 7, 2006	44.21	44.21	43.77	44.03
52	AMEX	XME	Wed, Sep 6, 2006	46.04	46.04	44.89	44.90
51	AMEX	XME	Tue, Sep 5, 2006	45.31	46.28	45.31	46.22
50	AMEX	XME	Fri, Sep 1, 2006	44.33	45.20	44.20	45.08
49	AMEX	XME	Thu, Aug 31, 2006	44.17	44.31	44.12	44.31
48	AMEX	XME	Wed, Aug 30, 2006	44.35	44.35	43.74	43.89
47	AMEX	XME	Tue, Aug 29, 2006	44.21	44.23	43.31	44.23
46	AMEX	XME	Mon, Aug 28, 2006	44.08	44.08	43.82	43.82
45	AMEX	XME	Fri, Aug 25, 2006	44.63	44.75	44.30	44.46
44	AMEX	XME	Thu, Aug 24, 2006	44.46	44.46	43.74	44.07
43	AMEX	XME	Wed, Aug 23, 2006	45.23	45.23	44.23	44.31
42	AMEX	XME	Tue, Aug 22, 2006	45.25	45.25	44.94	45.01
41	AMEX	XME	Mon, Aug 21, 2006	45.10	45.63	45.06	45.28
40	AMEX	XME	Fri, Aug 18, 2006	45.17	45.17	44.52	45.10
39	AMEX	XME	Thu, Aug 17, 2006	45.30	45.39	44.46	44.66
38	AMEX	XME	Wed, Aug 16, 2006	44.78	45.45	44.78	45.38
37	AMEX	XME	Tue, Aug 15, 2006	43.30	44.14	43.18	43.98
36	AMEX	XME	Mon, Aug 14, 2006	43.30	43.58	42.82	42.82
35	AMEX	XME	Fri, Aug 11, 2006	44.44	44.44	43.53	43.54
34	AMEX	XME	Thu, Aug 10, 2006	44.37	44.60	44.07	44.43
33	AMEX	XME	Wed, Aug 9, 2006	44.35	45.64	44.35	44.84
32	AMEX	XME	Tue, Aug 8, 2006	45.90	45.90	44.73	44.87
31	AMEX	XME	Mon, Aug 7, 2006	45.80	46.17	45.61	45.92
30	AMEX	XME	Fri, Aug 4, 2006	47.00	47.15	45.25	45.30
29	AMEX	XME	Thu, Aug 3, 2006	46.23	46.48	46.01	46.48
28	AMEX	XME	Wed, Aug 2, 2006	45.96	47.04	45.96	46.38
27	AMEX	XME	Tue, Aug 1, 2006	44.91	45.36	44.91	45.36
26	AMEX	XME	Mon, Jul 31, 2006	44.95	46.25	44.90	45.91
25	AMEX	XME	Thu, Jul 27, 2006	45.35	45.39	44.00	44.08
24	AMEX	XME	Wed, Jul 26, 2006	43.98	44.81	43.55	44.81
23	AMEX	XME	Tue, Jul 25, 2006	44.26	45.34	44.02	45.34
22	AMEX	XME	Mon, Jul 24, 2006	43.32	43.87	42.68	43.58
21	AMEX	XME	Fri, Jul 21, 2006	44.70	44.70	42.94	42.99
20	AMEX	XME	Thu, Jul 20, 2006	47.09	47.09	44.76	44.76
19	AMEX	XME	Wed, Jul 19, 2006	45.67	47.49	45.67	47.20
18	AMEX	XME	Tue, Jul 18, 2006	45.90	45.92	44.52	45.16
17	AMEX	XME	Mon, Jul 17, 2006	46.29	46.29	45.00	45.19
16	AMEX	XME	Fri, Jul 14, 2006	46.74	46.74	45.60	46.03
15	AMEX	XME	Thu, Jul 13, 2006	47.83	47.90	46.58	46.63
14	AMEX	XME	Wed, Jul 12, 2006	49.60	49.92	48.76	48.76
13	AMEX	XME	Tue, Jul 11, 2006	49.04	49.06	48.34	49.06
12	AMEX	XME	Mon, Jul 10, 2006	49.34	49.37	48.74	49.08
11	AMEX	XME	Fri, Jul 7, 2006	49.85	50.18	49.20	49.36
10	AMEX	XME	Thu, Jul 6, 2006	50.20	50.79	49.97	50.05
9	AMEX	XME	Wed, Jul 5, 2006	50.08	50.34	49.34	50.00
8	AMEX	XME	Mon, Jul 3, 2006	50.37	50.85	50.37	50.83
7	AMEX	XME	Fri, Jun 30, 2006	49.70	49.85	49.00	49.48
6	AMEX	XME	Thu, Jun 29, 2006	46.18	49.29	46.18	49.29
5	AMEX	XME	Wed, Jun 28, 2006	46.09	46.34	45.81	46.34
4	AMEX	XME	Tue, Jun 27, 2006	46.51	47.06	45.97	45.97
3	AMEX	XME	Mon, Jun 26, 2006	46.48	46.48	46.05	46.31
2	AMEX	XME	Fri, Jun 23, 2006	46.19	46.25	45.97	45.99
1	AMEX	XME	Thu, Jun 22, 2006	44.94	45.07	44.90	45.07
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Metals & Mining ETF AMEX:XME 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