Invesco S&P MidCap Low Volatility ETF AMEX:XMLV Historical Prices

Below are the 2780 trading days of historical prices for XMLV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2780	AMEX	XMLV	Thu, Mar 7, 2024	55.26	55.46	55.26	55.43
2779	AMEX	XMLV	Wed, Mar 6, 2024	54.99	55.18	54.90	55.06
2778	AMEX	XMLV	Tue, Mar 5, 2024	54.94	55.23	54.61	54.74
2777	AMEX	XMLV	Mon, Mar 4, 2024	54.54	55.13	54.54	55.01
2776	AMEX	XMLV	Fri, Mar 1, 2024	54.44	54.58	54.13	54.49
2775	AMEX	XMLV	Thu, Feb 29, 2024	54.63	54.79	54.25	54.45
2774	AMEX	XMLV	Wed, Feb 28, 2024	54.10	54.57	54.10	54.44
2773	AMEX	XMLV	Tue, Feb 27, 2024	54.25	54.26	54.06	54.24
2772	AMEX	XMLV	Mon, Feb 26, 2024	54.35	54.51	54.06	54.14
2771	AMEX	XMLV	Fri, Feb 23, 2024	54.37	54.59	54.31	54.51
2770	AMEX	XMLV	Thu, Feb 22, 2024	54.28	54.40	53.95	54.36
2769	AMEX	XMLV	Wed, Feb 21, 2024	53.83	54.17	53.83	54.17
2768	AMEX	XMLV	Tue, Feb 20, 2024	53.71	54.21	53.69	53.88
2767	AMEX	XMLV	Fri, Feb 16, 2024	53.93	54.33	53.88	53.95
2766	AMEX	XMLV	Thu, Feb 15, 2024	53.45	54.15	53.45	54.09
2765	AMEX	XMLV	Wed, Feb 14, 2024	52.98	53.32	52.73	53.24
2764	AMEX	XMLV	Tue, Feb 13, 2024	52.93	53.02	52.40	52.70
2763	AMEX	XMLV	Mon, Feb 12, 2024	53.35	53.81	53.35	53.77
2762	AMEX	XMLV	Fri, Feb 9, 2024	53.14	53.38	52.95	53.34
2761	AMEX	XMLV	Thu, Feb 8, 2024	52.65	53.15	52.65	53.15
2760	AMEX	XMLV	Wed, Feb 7, 2024	52.74	52.86	52.51	52.65
2759	AMEX	XMLV	Tue, Feb 6, 2024	52.42	52.74	52.36	52.63
2758	AMEX	XMLV	Mon, Feb 5, 2024	52.65	52.70	52.14	52.38
2757	AMEX	XMLV	Fri, Feb 2, 2024	53.00	53.22	52.67	53.00
2756	AMEX	XMLV	Thu, Feb 1, 2024	52.70	53.37	52.52	53.37
2755	AMEX	XMLV	Wed, Jan 31, 2024	53.21	53.43	52.60	52.65
2754	AMEX	XMLV	Tue, Jan 30, 2024	53.03	53.35	52.90	53.20
2753	AMEX	XMLV	Mon, Jan 29, 2024	52.83	53.21	52.72	53.14
2752	AMEX	XMLV	Fri, Jan 26, 2024	52.93	53.12	52.77	52.86
2751	AMEX	XMLV	Thu, Jan 25, 2024	52.95	53.04	52.51	52.77
2750	AMEX	XMLV	Wed, Jan 24, 2024	53.39	53.39	52.58	52.59
2749	AMEX	XMLV	Tue, Jan 23, 2024	53.31	53.52	52.86	52.98
2748	AMEX	XMLV	Mon, Jan 22, 2024	52.90	53.22	52.89	53.12
2747	AMEX	XMLV	Fri, Jan 19, 2024	52.52	52.85	52.25	52.72
2746	AMEX	XMLV	Thu, Jan 18, 2024	52.48	52.50	52.03	52.45
2745	AMEX	XMLV	Wed, Jan 17, 2024	52.36	52.71	52.19	52.35
2744	AMEX	XMLV	Tue, Jan 16, 2024	52.78	52.92	52.60	52.77
2743	AMEX	XMLV	Fri, Jan 12, 2024	53.13	53.31	52.83	53.02
2742	AMEX	XMLV	Thu, Jan 11, 2024	52.79	52.87	52.42	52.82
2741	AMEX	XMLV	Wed, Jan 10, 2024	52.78	52.95	52.71	52.91
2740	AMEX	XMLV	Tue, Jan 9, 2024	52.79	52.87	52.66	52.81
2739	AMEX	XMLV	Mon, Jan 8, 2024	52.77	53.18	52.67	53.15
2738	AMEX	XMLV	Fri, Jan 5, 2024	52.55	53.00	52.55	52.73
2737	AMEX	XMLV	Thu, Jan 4, 2024	52.79	52.97	52.70	52.72
2736	AMEX	XMLV	Wed, Jan 3, 2024	53.04	53.12	52.70	52.70
2735	AMEX	XMLV	Tue, Jan 2, 2024	52.90	53.52	52.88	53.34
2734	AMEX	XMLV	Fri, Dec 29, 2023	53.29	53.34	53.03	53.18
2733	AMEX	XMLV	Thu, Dec 28, 2023	53.30	53.46	53.25	53.41
2732	AMEX	XMLV	Wed, Dec 27, 2023	53.35	53.44	53.23	53.36
2731	AMEX	XMLV	Tue, Dec 26, 2023	53.22	53.55	53.22	53.39
2730	AMEX	XMLV	Fri, Dec 22, 2023	53.16	53.43	53.09	53.23
2729	AMEX	XMLV	Thu, Dec 21, 2023	52.79	52.97	52.47	52.91
2728	AMEX	XMLV	Wed, Dec 20, 2023	53.06	53.41	52.53	52.56
2727	AMEX	XMLV	Tue, Dec 19, 2023	52.82	53.19	52.82	53.14
2726	AMEX	XMLV	Mon, Dec 18, 2023	52.70	52.78	52.58	52.70
2725	AMEX	XMLV	Fri, Dec 15, 2023	53.33	53.34	52.66	52.41
2724	AMEX	XMLV	Thu, Dec 14, 2023	53.60	53.87	53.29	53.44
2723	AMEX	XMLV	Wed, Dec 13, 2023	52.14	53.28	52.14	53.23
2722	AMEX	XMLV	Tue, Dec 12, 2023	52.16	52.43	52.03	52.20
2721	AMEX	XMLV	Mon, Dec 11, 2023	51.84	52.24	51.84	52.22
2720	AMEX	XMLV	Fri, Dec 8, 2023	51.84	52.13	51.74	51.92
2719	AMEX	XMLV	Thu, Dec 7, 2023	51.76	52.00	51.65	51.92
2718	AMEX	XMLV	Wed, Dec 6, 2023	51.96	52.24	51.76	51.80
2717	AMEX	XMLV	Tue, Dec 5, 2023	52.11	52.14	51.74	51.81
2716	AMEX	XMLV	Mon, Dec 4, 2023	51.55	52.29	51.55	52.26
2715	AMEX	XMLV	Fri, Dec 1, 2023	50.77	51.69	50.77	51.69
2714	AMEX	XMLV	Thu, Nov 30, 2023	50.53	50.99	50.41	50.93
2713	AMEX	XMLV	Wed, Nov 29, 2023	50.71	50.82	50.37	50.37
2712	AMEX	XMLV	Tue, Nov 28, 2023	50.82	50.87	50.54	50.54
2711	AMEX	XMLV	Mon, Nov 27, 2023	50.81	51.00	50.72	50.91
2710	AMEX	XMLV	Fri, Nov 24, 2023	50.88	51.05	50.85	50.95
2709	AMEX	XMLV	Wed, Nov 22, 2023	50.59	50.90	50.59	50.80
2708	AMEX	XMLV	Tue, Nov 21, 2023	50.41	50.56	50.32	50.43
2707	AMEX	XMLV	Mon, Nov 20, 2023	50.42	50.63	50.25	50.53
2706	AMEX	XMLV	Fri, Nov 17, 2023	50.62	50.71	50.42	50.50
2705	AMEX	XMLV	Thu, Nov 16, 2023	50.64	50.70	50.34	50.42
2704	AMEX	XMLV	Wed, Nov 15, 2023	50.65	51.03	50.59	50.70
2703	AMEX	XMLV	Tue, Nov 14, 2023	50.02	50.77	49.88	50.66
2702	AMEX	XMLV	Mon, Nov 13, 2023	49.10	49.37	49.06	49.17
2701	AMEX	XMLV	Fri, Nov 10, 2023	49.07	49.30	48.89	49.27
2700	AMEX	XMLV	Thu, Nov 9, 2023	49.47	49.47	48.86	48.90
2699	AMEX	XMLV	Wed, Nov 8, 2023	49.53	49.58	49.24	49.33
2698	AMEX	XMLV	Tue, Nov 7, 2023	49.65	49.66	49.49	49.55
2697	AMEX	XMLV	Mon, Nov 6, 2023	49.96	49.96	49.64	49.73
2696	AMEX	XMLV	Fri, Nov 3, 2023	49.80	50.30	49.80	50.06
2695	AMEX	XMLV	Thu, Nov 2, 2023	48.88	49.53	48.88	49.44
2694	AMEX	XMLV	Wed, Nov 1, 2023	48.20	48.64	48.07	48.56
2693	AMEX	XMLV	Tue, Oct 31, 2023	47.89	48.33	47.88	48.21
2692	AMEX	XMLV	Mon, Oct 30, 2023	47.84	48.01	47.55	47.80
2691	AMEX	XMLV	Fri, Oct 27, 2023	48.17	48.19	47.35	47.52
2690	AMEX	XMLV	Thu, Oct 26, 2023	47.70	48.46	47.70	48.17
2689	AMEX	XMLV	Wed, Oct 25, 2023	47.70	47.96	47.58	47.65
2688	AMEX	XMLV	Tue, Oct 24, 2023	47.86	48.15	47.72	47.95
2687	AMEX	XMLV	Mon, Oct 23, 2023	47.96	48.15	47.61	47.61
2686	AMEX	XMLV	Fri, Oct 20, 2023	48.62	48.76	48.19	48.21
2685	AMEX	XMLV	Thu, Oct 19, 2023	49.14	49.30	48.53	48.59
2684	AMEX	XMLV	Wed, Oct 18, 2023	49.85	49.85	49.27	49.32
2683	AMEX	XMLV	Tue, Oct 17, 2023	49.50	50.36	49.50	50.08
2682	AMEX	XMLV	Mon, Oct 16, 2023	49.23	49.70	49.20	49.61
2681	AMEX	XMLV	Fri, Oct 13, 2023	49.09	49.18	48.77	48.93
2680	AMEX	XMLV	Thu, Oct 12, 2023	49.74	49.74	48.68	48.90
2679	AMEX	XMLV	Wed, Oct 11, 2023	49.60	49.80	49.41	49.70
2678	AMEX	XMLV	Tue, Oct 10, 2023	49.40	49.79	49.40	49.52
2677	AMEX	XMLV	Mon, Oct 9, 2023	48.64	49.45	48.64	49.31
2676	AMEX	XMLV	Fri, Oct 6, 2023	48.44	49.07	48.22	48.83
2675	AMEX	XMLV	Thu, Oct 5, 2023	48.54	48.80	48.43	48.67
2674	AMEX	XMLV	Wed, Oct 4, 2023	48.18	48.61	47.87	48.55
2673	AMEX	XMLV	Tue, Oct 3, 2023	48.25	48.40	47.92	48.11
2672	AMEX	XMLV	Mon, Oct 2, 2023	49.14	49.14	48.28	48.50
2671	AMEX	XMLV	Fri, Sep 29, 2023	49.62	49.81	49.12	49.17
2670	AMEX	XMLV	Thu, Sep 28, 2023	49.18	49.54	49.17	49.36
2669	AMEX	XMLV	Wed, Sep 27, 2023	49.32	49.42	48.90	49.13
2668	AMEX	XMLV	Tue, Sep 26, 2023	49.71	49.82	49.17	49.23
2667	AMEX	XMLV	Mon, Sep 25, 2023	49.63	50.04	49.63	49.97
2666	AMEX	XMLV	Fri, Sep 22, 2023	49.99	50.12	49.81	49.81
2665	AMEX	XMLV	Thu, Sep 21, 2023	50.34	50.45	49.95	49.95
2664	AMEX	XMLV	Wed, Sep 20, 2023	50.81	51.09	50.62	50.65
2663	AMEX	XMLV	Tue, Sep 19, 2023	50.75	50.89	50.55	50.55
2662	AMEX	XMLV	Mon, Sep 18, 2023	50.68	50.92	50.66	50.78
2661	AMEX	XMLV	Fri, Sep 15, 2023	51.05	51.19	50.80	50.69
2660	AMEX	XMLV	Thu, Sep 14, 2023	50.79	51.21	50.79	51.17
2659	AMEX	XMLV	Wed, Sep 13, 2023	50.60	50.60	50.34	50.51
2658	AMEX	XMLV	Tue, Sep 12, 2023	50.26	50.70	50.26	50.59
2657	AMEX	XMLV	Mon, Sep 11, 2023	50.35	50.48	50.23	50.35
2656	AMEX	XMLV	Fri, Sep 8, 2023	50.18	50.38	50.13	50.18
2655	AMEX	XMLV	Thu, Sep 7, 2023	50.29	50.38	50.06	50.18
2654	AMEX	XMLV	Wed, Sep 6, 2023	50.54	50.67	50.22	50.40
2653	AMEX	XMLV	Tue, Sep 5, 2023	51.49	51.49	50.51	50.54
2652	AMEX	XMLV	Fri, Sep 1, 2023	51.70	51.96	51.67	51.79
2651	AMEX	XMLV	Thu, Aug 31, 2023	51.73	51.90	51.44	51.44
2650	AMEX	XMLV	Wed, Aug 30, 2023	51.51	51.88	51.51	51.68
2649	AMEX	XMLV	Tue, Aug 29, 2023	51.17	51.57	51.09	51.55
2648	AMEX	XMLV	Mon, Aug 28, 2023	51.08	51.61	51.08	51.20
2647	AMEX	XMLV	Fri, Aug 25, 2023	50.87	51.14	50.70	50.98
2646	AMEX	XMLV	Thu, Aug 24, 2023	50.88	51.43	50.78	50.78
2645	AMEX	XMLV	Wed, Aug 23, 2023	50.70	51.03	50.70	51.02
2644	AMEX	XMLV	Tue, Aug 22, 2023	50.76	50.88	50.59	50.65
2643	AMEX	XMLV	Mon, Aug 21, 2023	50.92	50.92	50.47	50.71
2642	AMEX	XMLV	Fri, Aug 18, 2023	50.59	51.09	50.59	50.93
2641	AMEX	XMLV	Thu, Aug 17, 2023	51.11	51.35	50.74	50.79
2640	AMEX	XMLV	Wed, Aug 16, 2023	51.29	51.54	51.07	51.07
2639	AMEX	XMLV	Tue, Aug 15, 2023	51.93	51.93	51.34	51.34
2638	AMEX	XMLV	Mon, Aug 14, 2023	52.33	52.38	52.01	52.27
2637	AMEX	XMLV	Fri, Aug 11, 2023	52.44	52.73	52.44	52.70
2636	AMEX	XMLV	Thu, Aug 10, 2023	52.94	53.14	52.49	52.63
2635	AMEX	XMLV	Wed, Aug 9, 2023	52.90	53.01	52.65	52.73
2634	AMEX	XMLV	Tue, Aug 8, 2023	52.85	53.00	52.50	52.90
2633	AMEX	XMLV	Mon, Aug 7, 2023	53.00	53.41	53.00	53.31
2632	AMEX	XMLV	Fri, Aug 4, 2023	53.07	53.38	52.80	52.98
2631	AMEX	XMLV	Thu, Aug 3, 2023	53.06	53.20	52.75	53.08
2630	AMEX	XMLV	Wed, Aug 2, 2023	53.02	53.36	52.96	53.21
2629	AMEX	XMLV	Tue, Aug 1, 2023	53.24	53.55	53.15	53.34
2628	AMEX	XMLV	Mon, Jul 31, 2023	53.44	53.55	53.31	53.43
2627	AMEX	XMLV	Fri, Jul 28, 2023	53.51	53.63	53.10	53.40
2626	AMEX	XMLV	Thu, Jul 27, 2023	54.11	54.11	53.09	53.18
2625	AMEX	XMLV	Wed, Jul 26, 2023	53.57	54.11	53.57	53.93
2624	AMEX	XMLV	Tue, Jul 25, 2023	53.53	53.76	53.49	53.63
2623	AMEX	XMLV	Mon, Jul 24, 2023	53.41	53.70	53.34	53.60
2622	AMEX	XMLV	Fri, Jul 21, 2023	53.65	53.69	53.45	53.47
2621	AMEX	XMLV	Thu, Jul 20, 2023	53.35	53.58	53.13	53.54
2620	AMEX	XMLV	Wed, Jul 19, 2023	52.95	53.30	52.91	53.25
2619	AMEX	XMLV	Tue, Jul 18, 2023	52.32	53.00	52.32	52.91
2618	AMEX	XMLV	Mon, Jul 17, 2023	52.08	52.55	52.06	52.36
2617	AMEX	XMLV	Fri, Jul 14, 2023	52.51	52.51	51.86	52.19
2616	AMEX	XMLV	Thu, Jul 13, 2023	52.42	52.61	52.32	52.53
2615	AMEX	XMLV	Wed, Jul 12, 2023	52.43	52.70	52.24	52.40
2614	AMEX	XMLV	Tue, Jul 11, 2023	51.47	52.14	51.47	52.04
2613	AMEX	XMLV	Mon, Jul 10, 2023	51.22	51.77	51.22	51.47
2612	AMEX	XMLV	Fri, Jul 7, 2023	51.11	51.66	51.11	51.27
2611	AMEX	XMLV	Thu, Jul 6, 2023	51.21	51.21	50.78	51.15
2610	AMEX	XMLV	Wed, Jul 5, 2023	51.70	51.89	51.42	51.53
2609	AMEX	XMLV	Mon, Jul 3, 2023	51.58	52.13	51.57	51.93
2608	AMEX	XMLV	Fri, Jun 30, 2023	51.83	51.92	51.59	51.75
2607	AMEX	XMLV	Thu, Jun 29, 2023	50.94	51.65	50.91	51.65
2606	AMEX	XMLV	Wed, Jun 28, 2023	51.09	51.09	50.68	50.90
2605	AMEX	XMLV	Tue, Jun 27, 2023	50.69	51.27	50.57	51.12
2604	AMEX	XMLV	Mon, Jun 26, 2023	50.24	50.86	50.24	50.62
2603	AMEX	XMLV	Fri, Jun 23, 2023	50.65	50.84	50.15	50.24
2602	AMEX	XMLV	Thu, Jun 22, 2023	51.25	51.25	50.81	50.87
2601	AMEX	XMLV	Wed, Jun 21, 2023	51.23	51.51	50.95	51.31
2600	AMEX	XMLV	Tue, Jun 20, 2023	51.66	51.66	51.26	51.28
2599	AMEX	XMLV	Fri, Jun 16, 2023	52.29	52.41	51.93	51.89
2598	AMEX	XMLV	Thu, Jun 15, 2023	51.67	52.20	51.65	52.16
2597	AMEX	XMLV	Wed, Jun 14, 2023	52.05	52.37	51.58	51.74
2596	AMEX	XMLV	Tue, Jun 13, 2023	51.78	52.40	51.67	52.12
2595	AMEX	XMLV	Mon, Jun 12, 2023	51.81	52.07	51.65	51.77
2594	AMEX	XMLV	Fri, Jun 9, 2023	52.00	52.03	51.74	51.92
2593	AMEX	XMLV	Thu, Jun 8, 2023	52.23	52.26	51.77	52.11
2592	AMEX	XMLV	Wed, Jun 7, 2023	51.54	52.49	51.54	52.32
2591	AMEX	XMLV	Tue, Jun 6, 2023	50.59	51.51	50.59	51.38
2590	AMEX	XMLV	Mon, Jun 5, 2023	50.98	50.88	50.46	51.27
2589	AMEX	XMLV	Fri, Jun 2, 2023	50.06	51.31	50.06	51.27
2588	AMEX	XMLV	Thu, Jun 1, 2023	49.63	49.94	49.37	49.79
2587	AMEX	XMLV	Wed, May 31, 2023	49.93	49.98	49.32	49.55
2586	AMEX	XMLV	Tue, May 30, 2023	50.16	50.25	49.94	50.10
2585	AMEX	XMLV	Fri, May 26, 2023	49.82	50.21	49.70	50.15
2584	AMEX	XMLV	Thu, May 25, 2023	49.99	49.99	49.41	49.87
2583	AMEX	XMLV	Wed, May 24, 2023	50.46	50.46	49.99	50.05
2582	AMEX	XMLV	Tue, May 23, 2023	50.65	51.23	50.62	50.67
2581	AMEX	XMLV	Mon, May 22, 2023	50.77	51.04	50.41	50.83
2580	AMEX	XMLV	Fri, May 19, 2023	51.18	51.31	50.54	50.77
2579	AMEX	XMLV	Thu, May 18, 2023	50.83	51.17	50.66	51.05
2578	AMEX	XMLV	Wed, May 17, 2023	50.47	51.06	50.41	51.02
2577	AMEX	XMLV	Tue, May 16, 2023	50.68	50.69	50.17	50.18
2576	AMEX	XMLV	Mon, May 15, 2023	50.75	51.01	50.69	50.86
2575	AMEX	XMLV	Fri, May 12, 2023	50.77	50.86	50.37	50.73
2574	AMEX	XMLV	Thu, May 11, 2023	50.76	50.76	50.40	50.62
2573	AMEX	XMLV	Wed, May 10, 2023	51.33	51.43	50.57	51.06
2572	AMEX	XMLV	Tue, May 9, 2023	51.02	51.19	50.82	51.03
2571	AMEX	XMLV	Mon, May 8, 2023	51.87	51.87	51.17	51.29
2570	AMEX	XMLV	Fri, May 5, 2023	51.42	51.84	51.36	51.71
2569	AMEX	XMLV	Thu, May 4, 2023	51.14	51.14	50.36	50.85
2568	AMEX	XMLV	Wed, May 3, 2023	51.52	52.31	51.39	51.41
2567	AMEX	XMLV	Tue, May 2, 2023	52.11	52.11	50.91	51.43
2566	AMEX	XMLV	Mon, May 1, 2023	52.24	52.74	52.24	52.37
2565	AMEX	XMLV	Fri, Apr 28, 2023	52.00	52.52	52.00	52.35
2564	AMEX	XMLV	Thu, Apr 27, 2023	51.09	52.09	51.09	52.04
2563	AMEX	XMLV	Wed, Apr 26, 2023	51.41	51.47	50.87	51.00
2562	AMEX	XMLV	Tue, Apr 25, 2023	51.90	51.98	51.53	51.57
2561	AMEX	XMLV	Mon, Apr 24, 2023	52.11	52.48	51.95	52.07
2560	AMEX	XMLV	Fri, Apr 21, 2023	52.45	52.45	51.87	52.19
2559	AMEX	XMLV	Thu, Apr 20, 2023	52.25	52.52	52.23	52.37
2558	AMEX	XMLV	Wed, Apr 19, 2023	52.10	52.55	52.03	52.47
2557	AMEX	XMLV	Tue, Apr 18, 2023	52.50	52.50	51.87	52.15
2556	AMEX	XMLV	Mon, Apr 17, 2023	51.89	52.43	51.86	52.43
2555	AMEX	XMLV	Fri, Apr 14, 2023	52.44	52.69	51.64	51.90
2554	AMEX	XMLV	Thu, Apr 13, 2023	52.30	52.60	51.91	52.40
2553	AMEX	XMLV	Wed, Apr 12, 2023	52.65	52.70	52.10	52.19
2552	AMEX	XMLV	Tue, Apr 11, 2023	52.26	52.63	52.22	52.42
2551	AMEX	XMLV	Mon, Apr 10, 2023	51.58	52.20	51.57	52.15
2550	AMEX	XMLV	Thu, Apr 6, 2023	51.82	51.96	51.65	51.76
2549	AMEX	XMLV	Wed, Apr 5, 2023	51.32	51.73	51.32	51.62
2548	AMEX	XMLV	Tue, Apr 4, 2023	52.36	52.36	51.30	51.58
2547	AMEX	XMLV	Mon, Apr 3, 2023	52.32	52.70	52.13	52.34
2546	AMEX	XMLV	Fri, Mar 31, 2023	51.99	52.40	51.99	52.40
2545	AMEX	XMLV	Thu, Mar 30, 2023	52.06	52.17	51.64	51.76
2544	AMEX	XMLV	Wed, Mar 29, 2023	51.66	51.82	51.51	51.79
2543	AMEX	XMLV	Tue, Mar 28, 2023	51.00	51.53	51.00	51.34
2542	AMEX	XMLV	Mon, Mar 27, 2023	51.35	51.50	51.04	51.25
2541	AMEX	XMLV	Fri, Mar 24, 2023	49.48	50.80	49.42	50.80
2540	AMEX	XMLV	Thu, Mar 23, 2023	50.43	50.73	49.59	49.86
2539	AMEX	XMLV	Wed, Mar 22, 2023	51.72	51.80	50.30	50.33
2538	AMEX	XMLV	Tue, Mar 21, 2023	52.24	52.24	51.35	51.72
2537	AMEX	XMLV	Mon, Mar 20, 2023	50.70	51.57	50.70	51.20
2536	AMEX	XMLV	Fri, Mar 17, 2023	51.70	51.70	50.42	50.40
2535	AMEX	XMLV	Thu, Mar 16, 2023	50.88	52.31	50.69	51.95
2534	AMEX	XMLV	Wed, Mar 15, 2023	50.84	51.54	50.66	51.38
2533	AMEX	XMLV	Tue, Mar 14, 2023	52.60	52.79	51.61	52.17
2532	AMEX	XMLV	Mon, Mar 13, 2023	50.86	52.15	50.44	51.17
2531	AMEX	XMLV	Fri, Mar 10, 2023	52.78	52.96	51.53	52.01
2530	AMEX	XMLV	Thu, Mar 9, 2023	54.19	54.24	53.05	53.11
2529	AMEX	XMLV	Wed, Mar 8, 2023	54.20	54.41	53.98	54.23
2528	AMEX	XMLV	Tue, Mar 7, 2023	54.89	54.96	54.05	54.17
2527	AMEX	XMLV	Mon, Mar 6, 2023	55.23	55.41	54.72	54.87
2526	AMEX	XMLV	Fri, Mar 3, 2023	55.10	55.37	54.77	55.30
2525	AMEX	XMLV	Thu, Mar 2, 2023	54.76	55.04	54.49	55.04
2524	AMEX	XMLV	Wed, Mar 1, 2023	54.76	54.97	54.62	54.95
2523	AMEX	XMLV	Tue, Feb 28, 2023	55.15	55.53	54.91	55.00
2522	AMEX	XMLV	Mon, Feb 27, 2023	55.59	55.90	55.06	55.14
2521	AMEX	XMLV	Fri, Feb 24, 2023	54.76	55.36	54.73	55.29
2520	AMEX	XMLV	Thu, Feb 23, 2023	55.29	55.70	54.88	55.27
2519	AMEX	XMLV	Wed, Feb 22, 2023	55.26	55.60	55.00	55.13
2518	AMEX	XMLV	Tue, Feb 21, 2023	55.76	55.76	55.12	55.20
2517	AMEX	XMLV	Fri, Feb 17, 2023	55.66	56.27	55.66	56.18
2516	AMEX	XMLV	Thu, Feb 16, 2023	55.58	56.16	55.39	55.83
2515	AMEX	XMLV	Wed, Feb 15, 2023	55.51	56.07	55.40	56.04
2514	AMEX	XMLV	Tue, Feb 14, 2023	56.05	56.34	55.53	55.79
2513	AMEX	XMLV	Mon, Feb 13, 2023	55.68	56.24	55.62	56.24
2512	AMEX	XMLV	Fri, Feb 10, 2023	55.06	55.70	55.06	55.66
2511	AMEX	XMLV	Thu, Feb 9, 2023	56.24	56.29	55.14	55.23
2510	AMEX	XMLV	Wed, Feb 8, 2023	56.17	56.34	55.79	55.79
2509	AMEX	XMLV	Tue, Feb 7, 2023	56.14	56.59	55.81	56.50
2508	AMEX	XMLV	Mon, Feb 6, 2023	56.49	56.68	56.10	56.39
2507	AMEX	XMLV	Fri, Feb 3, 2023	56.58	56.80	56.31	56.72
2506	AMEX	XMLV	Thu, Feb 2, 2023	56.34	56.96	56.34	56.95
2505	AMEX	XMLV	Wed, Feb 1, 2023	55.66	56.57	55.47	56.24
2504	AMEX	XMLV	Tue, Jan 31, 2023	54.77	55.83	54.77	55.83
2503	AMEX	XMLV	Mon, Jan 30, 2023	54.66	55.29	54.66	54.74
2502	AMEX	XMLV	Fri, Jan 27, 2023	54.77	55.14	54.71	54.96
2501	AMEX	XMLV	Thu, Jan 26, 2023	54.83	54.89	54.56	54.86
2500	AMEX	XMLV	Wed, Jan 25, 2023	54.13	54.67	54.13	54.64
2499	AMEX	XMLV	Tue, Jan 24, 2023	54.34	54.63	54.03	54.52
2498	AMEX	XMLV	Mon, Jan 23, 2023	54.22	54.70	54.09	54.43
2497	AMEX	XMLV	Fri, Jan 20, 2023	53.88	54.21	53.50	54.21
2496	AMEX	XMLV	Thu, Jan 19, 2023	53.98	54.09	53.67	53.78
2495	AMEX	XMLV	Wed, Jan 18, 2023	55.24	55.28	54.23	54.25
2494	AMEX	XMLV	Tue, Jan 17, 2023	55.44	55.63	55.08	55.18
2493	AMEX	XMLV	Fri, Jan 13, 2023	55.12	55.58	55.01	55.48
2492	AMEX	XMLV	Thu, Jan 12, 2023	55.29	55.73	55.13	55.50
2491	AMEX	XMLV	Wed, Jan 11, 2023	54.77	55.20	54.77	55.17
2490	AMEX	XMLV	Tue, Jan 10, 2023	54.28	54.58	54.09	54.58
2489	AMEX	XMLV	Mon, Jan 9, 2023	54.75	54.92	54.28	54.35
2488	AMEX	XMLV	Fri, Jan 6, 2023	53.60	54.74	53.60	54.69
2487	AMEX	XMLV	Thu, Jan 5, 2023	53.68	53.68	53.05	53.20
2486	AMEX	XMLV	Wed, Jan 4, 2023	53.81	54.42	53.71	53.95
2485	AMEX	XMLV	Tue, Jan 3, 2023	53.79	53.88	53.12	53.57
2484	AMEX	XMLV	Fri, Dec 30, 2022	53.63	53.74	53.14	53.49
2483	AMEX	XMLV	Thu, Dec 29, 2022	53.49	54.10	53.49	53.87
2482	AMEX	XMLV	Wed, Dec 28, 2022	54.02	54.11	53.14	53.14
2481	AMEX	XMLV	Tue, Dec 27, 2022	53.71	54.02	53.64	53.95
2480	AMEX	XMLV	Fri, Dec 23, 2022	53.22	53.76	53.13	53.73
2479	AMEX	XMLV	Thu, Dec 22, 2022	53.31	53.31	52.47	53.22
2478	AMEX	XMLV	Wed, Dec 21, 2022	53.11	53.75	53.11	53.61
2477	AMEX	XMLV	Tue, Dec 20, 2022	52.45	52.96	52.45	52.69
2476	AMEX	XMLV	Mon, Dec 19, 2022	52.72	53.01	52.24	52.50
2475	AMEX	XMLV	Fri, Dec 16, 2022	52.98	53.09	52.45	52.73
2474	AMEX	XMLV	Thu, Dec 15, 2022	53.97	54.00	53.33	53.45
2473	AMEX	XMLV	Wed, Dec 14, 2022	54.70	55.19	54.26	54.54
2472	AMEX	XMLV	Tue, Dec 13, 2022	55.73	55.79	54.46	54.68
2471	AMEX	XMLV	Mon, Dec 12, 2022	54.46	54.70	54.14	54.66
2470	AMEX	XMLV	Fri, Dec 9, 2022	54.46	54.75	54.32	54.34
2469	AMEX	XMLV	Thu, Dec 8, 2022	54.51	54.81	54.45	54.66
2468	AMEX	XMLV	Wed, Dec 7, 2022	54.27	54.72	54.21	54.27
2467	AMEX	XMLV	Tue, Dec 6, 2022	54.63	54.69	53.94	54.35
2466	AMEX	XMLV	Mon, Dec 5, 2022	55.31	55.31	54.48	54.70
2465	AMEX	XMLV	Fri, Dec 2, 2022	55.06	55.91	55.06	55.67
2464	AMEX	XMLV	Thu, Dec 1, 2022	56.04	56.04	55.39	55.54
2463	AMEX	XMLV	Wed, Nov 30, 2022	54.81	55.93	54.33	55.93
2462	AMEX	XMLV	Tue, Nov 29, 2022	54.70	55.00	54.70	54.91
2461	AMEX	XMLV	Mon, Nov 28, 2022	55.44	55.54	54.66	54.75
2460	AMEX	XMLV	Fri, Nov 25, 2022	55.30	55.76	55.30	55.76
2459	AMEX	XMLV	Wed, Nov 23, 2022	55.27	55.56	55.13	55.32
2458	AMEX	XMLV	Tue, Nov 22, 2022	54.88	55.44	54.88	55.43
2457	AMEX	XMLV	Mon, Nov 21, 2022	54.23	54.80	54.23	54.70
2456	AMEX	XMLV	Fri, Nov 18, 2022	54.11	54.38	53.97	54.34
2455	AMEX	XMLV	Thu, Nov 17, 2022	53.43	53.69	53.30	53.69
2454	AMEX	XMLV	Wed, Nov 16, 2022	53.91	54.14	53.82	54.01
2453	AMEX	XMLV	Tue, Nov 15, 2022	54.15	54.34	53.68	54.10
2452	AMEX	XMLV	Mon, Nov 14, 2022	53.84	54.28	53.61	53.61
2451	AMEX	XMLV	Fri, Nov 11, 2022	54.56	54.56	53.87	53.95
2450	AMEX	XMLV	Thu, Nov 10, 2022	53.51	54.52	53.50	54.47
2449	AMEX	XMLV	Wed, Nov 9, 2022	52.59	52.94	52.19	52.27
2448	AMEX	XMLV	Tue, Nov 8, 2022	52.75	53.26	52.50	52.87
2447	AMEX	XMLV	Mon, Nov 7, 2022	52.59	52.69	52.07	52.62
2446	AMEX	XMLV	Fri, Nov 4, 2022	52.32	52.70	51.72	52.46
2445	AMEX	XMLV	Thu, Nov 3, 2022	51.32	52.06	50.93	51.74
2444	AMEX	XMLV	Wed, Nov 2, 2022	52.49	53.12	51.75	51.78
2443	AMEX	XMLV	Tue, Nov 1, 2022	52.95	52.95	52.52	52.57
2442	AMEX	XMLV	Mon, Oct 31, 2022	52.36	52.77	52.31	52.59
2441	AMEX	XMLV	Fri, Oct 28, 2022	51.63	52.63	51.63	52.57
2440	AMEX	XMLV	Thu, Oct 27, 2022	51.47	52.04	51.47	51.60
2439	AMEX	XMLV	Wed, Oct 26, 2022	51.07	51.54	50.84	51.09
2438	AMEX	XMLV	Tue, Oct 25, 2022	50.01	51.05	50.01	51.02
2437	AMEX	XMLV	Mon, Oct 24, 2022	49.96	50.29	49.88	50.00
2436	AMEX	XMLV	Fri, Oct 21, 2022	49.10	49.89	48.81	49.79
2435	AMEX	XMLV	Thu, Oct 20, 2022	49.87	50.01	48.88	48.99
2434	AMEX	XMLV	Wed, Oct 19, 2022	50.13	50.36	49.43	49.87
2433	AMEX	XMLV	Tue, Oct 18, 2022	50.58	50.79	50.21	50.53
2432	AMEX	XMLV	Mon, Oct 17, 2022	49.46	50.02	49.46	49.86
2431	AMEX	XMLV	Fri, Oct 14, 2022	49.76	49.94	48.67	48.74
2430	AMEX	XMLV	Thu, Oct 13, 2022	47.54	49.64	47.34	49.38
2429	AMEX	XMLV	Wed, Oct 12, 2022	48.66	48.66	48.18	48.18
2428	AMEX	XMLV	Tue, Oct 11, 2022	48.19	49.08	48.18	48.64
2427	AMEX	XMLV	Mon, Oct 10, 2022	48.22	48.67	48.22	48.37
2426	AMEX	XMLV	Fri, Oct 7, 2022	48.75	48.75	47.91	48.10
2425	AMEX	XMLV	Thu, Oct 6, 2022	49.58	49.58	48.95	49.10
2424	AMEX	XMLV	Wed, Oct 5, 2022	49.87	50.03	49.35	49.79
2423	AMEX	XMLV	Tue, Oct 4, 2022	49.58	50.36	49.57	50.35
2422	AMEX	XMLV	Mon, Oct 3, 2022	48.64	49.34	48.48	49.07
2421	AMEX	XMLV	Fri, Sep 30, 2022	48.43	48.86	47.98	48.04
2420	AMEX	XMLV	Thu, Sep 29, 2022	48.85	48.90	48.10	48.37
2419	AMEX	XMLV	Wed, Sep 28, 2022	48.60	49.57	48.44	49.28
2418	AMEX	XMLV	Tue, Sep 27, 2022	49.22	49.33	47.99	48.34
2417	AMEX	XMLV	Mon, Sep 26, 2022	49.41	49.54	48.58	48.89
2416	AMEX	XMLV	Fri, Sep 23, 2022	50.07	50.07	49.09	49.59
2415	AMEX	XMLV	Thu, Sep 22, 2022	50.84	50.84	50.27	50.38
2414	AMEX	XMLV	Wed, Sep 21, 2022	51.90	52.23	50.96	50.99
2413	AMEX	XMLV	Tue, Sep 20, 2022	51.93	51.93	51.29	51.61
2412	AMEX	XMLV	Mon, Sep 19, 2022	51.35	52.31	51.35	52.29
2411	AMEX	XMLV	Fri, Sep 16, 2022	51.91	52.10	51.68	51.69
2410	AMEX	XMLV	Thu, Sep 15, 2022	52.55	52.91	52.28	52.40
2409	AMEX	XMLV	Wed, Sep 14, 2022	52.67	52.68	52.19	52.58
2408	AMEX	XMLV	Tue, Sep 13, 2022	53.40	53.48	52.49	52.61
2407	AMEX	XMLV	Mon, Sep 12, 2022	53.86	54.32	53.86	54.18
2406	AMEX	XMLV	Fri, Sep 9, 2022	53.49	53.79	53.30	53.69
2405	AMEX	XMLV	Thu, Sep 8, 2022	52.72	53.27	52.55	53.23
2404	AMEX	XMLV	Wed, Sep 7, 2022	51.99	53.08	51.99	52.98
2403	AMEX	XMLV	Tue, Sep 6, 2022	52.38	52.38	51.84	52.01
2402	AMEX	XMLV	Fri, Sep 2, 2022	53.02	53.30	52.04	52.20
2401	AMEX	XMLV	Thu, Sep 1, 2022	52.33	52.62	52.15	52.62
2400	AMEX	XMLV	Wed, Aug 31, 2022	52.97	52.98	52.44	52.54
2399	AMEX	XMLV	Tue, Aug 30, 2022	53.56	53.56	52.78	52.89
2398	AMEX	XMLV	Mon, Aug 29, 2022	53.52	53.80	53.22	53.54
2397	AMEX	XMLV	Fri, Aug 26, 2022	54.90	54.91	53.80	53.85
2396	AMEX	XMLV	Thu, Aug 25, 2022	54.44	54.92	54.34	54.90
2395	AMEX	XMLV	Wed, Aug 24, 2022	54.28	54.46	54.04	54.22
2394	AMEX	XMLV	Tue, Aug 23, 2022	54.66	54.66	54.21	54.25
2393	AMEX	XMLV	Mon, Aug 22, 2022	55.27	55.28	54.55	54.70
2392	AMEX	XMLV	Fri, Aug 19, 2022	55.79	55.81	55.59	55.74
2391	AMEX	XMLV	Thu, Aug 18, 2022	56.05	56.12	55.85	56.03
2390	AMEX	XMLV	Wed, Aug 17, 2022	56.01	56.20	55.74	55.97
2389	AMEX	XMLV	Tue, Aug 16, 2022	55.98	56.41	55.96	56.34
2388	AMEX	XMLV	Mon, Aug 15, 2022	55.58	56.14	55.53	56.13
2387	AMEX	XMLV	Fri, Aug 12, 2022	55.17	55.82	55.17	55.82
2386	AMEX	XMLV	Thu, Aug 11, 2022	55.03	55.36	54.90	54.97
2385	AMEX	XMLV	Wed, Aug 10, 2022	54.51	54.87	54.49	54.77
2384	AMEX	XMLV	Tue, Aug 9, 2022	53.91	54.05	53.80	54.01
2383	AMEX	XMLV	Mon, Aug 8, 2022	53.82	54.21	53.80	53.89
2382	AMEX	XMLV	Fri, Aug 5, 2022	53.21	53.64	53.20	53.64
2381	AMEX	XMLV	Thu, Aug 4, 2022	53.97	53.97	53.56	53.56
2380	AMEX	XMLV	Wed, Aug 3, 2022	54.19	54.21	53.64	54.05
2379	AMEX	XMLV	Tue, Aug 2, 2022	54.60	54.60	54.01	54.04
2378	AMEX	XMLV	Mon, Aug 1, 2022	54.55	54.90	54.27	54.73
2377	AMEX	XMLV	Fri, Jul 29, 2022	54.25	54.99	54.25	54.82
2376	AMEX	XMLV	Thu, Jul 28, 2022	53.83	54.32	53.52	54.25
2375	AMEX	XMLV	Wed, Jul 27, 2022	53.39	53.80	53.12	53.65
2374	AMEX	XMLV	Tue, Jul 26, 2022	52.94	53.29	52.94	53.27
2373	AMEX	XMLV	Mon, Jul 25, 2022	52.77	53.24	52.77	53.09
2372	AMEX	XMLV	Fri, Jul 22, 2022	52.82	52.97	52.34	52.64
2371	AMEX	XMLV	Thu, Jul 21, 2022	52.23	52.69	52.10	52.65
2370	AMEX	XMLV	Wed, Jul 20, 2022	52.38	52.61	52.03	52.45
2369	AMEX	XMLV	Tue, Jul 19, 2022	51.62	52.43	51.62	52.39
2368	AMEX	XMLV	Mon, Jul 18, 2022	51.80	51.82	51.15	51.19
2367	AMEX	XMLV	Fri, Jul 15, 2022	51.44	51.70	51.15	51.53
2366	AMEX	XMLV	Thu, Jul 14, 2022	50.53	50.95	50.41	50.93
2365	AMEX	XMLV	Wed, Jul 13, 2022	51.04	51.50	50.85	51.27
2364	AMEX	XMLV	Tue, Jul 12, 2022	51.49	52.00	51.28	51.49
2363	AMEX	XMLV	Mon, Jul 11, 2022	51.48	51.76	51.41	51.61
2362	AMEX	XMLV	Fri, Jul 8, 2022	51.93	52.11	51.67	51.70
2361	AMEX	XMLV	Thu, Jul 7, 2022	52.07	52.20	51.96	52.07
2360	AMEX	XMLV	Wed, Jul 6, 2022	51.69	52.10	51.26	51.81
2359	AMEX	XMLV	Tue, Jul 5, 2022	51.79	51.79	50.75	51.69
2358	AMEX	XMLV	Fri, Jul 1, 2022	51.41	52.39	51.31	52.34
2357	AMEX	XMLV	Thu, Jun 30, 2022	51.04	51.71	50.77	51.39
2356	AMEX	XMLV	Wed, Jun 29, 2022	51.54	51.55	51.15	51.44
2355	AMEX	XMLV	Tue, Jun 28, 2022	52.27	52.65	51.52	51.54
2354	AMEX	XMLV	Mon, Jun 27, 2022	51.75	52.24	51.63	52.02
2353	AMEX	XMLV	Fri, Jun 24, 2022	50.51	51.75	50.51	51.70
2352	AMEX	XMLV	Thu, Jun 23, 2022	49.99	50.32	49.76	50.24
2351	AMEX	XMLV	Wed, Jun 22, 2022	49.14	50.15	49.14	49.87
2350	AMEX	XMLV	Tue, Jun 21, 2022	49.58	49.92	49.25	49.58
2349	AMEX	XMLV	Fri, Jun 17, 2022	49.33	49.93	49.11	49.11
2348	AMEX	XMLV	Thu, Jun 16, 2022	49.87	49.88	49.07	49.21
2347	AMEX	XMLV	Wed, Jun 15, 2022	50.55	51.24	50.36	50.59
2346	AMEX	XMLV	Tue, Jun 14, 2022	50.78	50.78	49.79	50.16
2345	AMEX	XMLV	Mon, Jun 13, 2022	51.65	51.70	50.48	50.64
2344	AMEX	XMLV	Fri, Jun 10, 2022	52.59	52.90	52.31	52.56
2343	AMEX	XMLV	Thu, Jun 9, 2022	54.00	54.18	53.25	53.27
2342	AMEX	XMLV	Wed, Jun 8, 2022	54.96	54.96	54.06	54.19
2341	AMEX	XMLV	Tue, Jun 7, 2022	54.35	55.22	54.34	55.21
2340	AMEX	XMLV	Mon, Jun 6, 2022	54.73	54.94	54.61	54.68
2339	AMEX	XMLV	Fri, Jun 3, 2022	54.54	54.67	54.26	54.41
2338	AMEX	XMLV	Thu, Jun 2, 2022	54.24	54.88	53.81	54.84
2337	AMEX	XMLV	Wed, Jun 1, 2022	54.71	54.71	53.63	54.25
2336	AMEX	XMLV	Tue, May 31, 2022	54.62	54.90	54.15	54.65
2335	AMEX	XMLV	Fri, May 27, 2022	54.26	54.96	54.26	54.93
2334	AMEX	XMLV	Thu, May 26, 2022	53.86	54.35	53.86	54.09
2333	AMEX	XMLV	Wed, May 25, 2022	53.19	53.74	53.13	53.57
2332	AMEX	XMLV	Tue, May 24, 2022	52.84	53.43	52.24	53.32
2331	AMEX	XMLV	Mon, May 23, 2022	52.95	53.34	52.72	53.05
2330	AMEX	XMLV	Fri, May 20, 2022	52.95	52.95	51.78	52.66
2329	AMEX	XMLV	Thu, May 19, 2022	52.56	53.04	52.19	52.64
2328	AMEX	XMLV	Wed, May 18, 2022	53.88	54.02	52.79	52.84
2327	AMEX	XMLV	Tue, May 17, 2022	53.80	54.22	53.45	54.19
2326	AMEX	XMLV	Mon, May 16, 2022	53.08	53.56	52.83	53.28
2325	AMEX	XMLV	Fri, May 13, 2022	52.87	53.31	52.66	53.18
2324	AMEX	XMLV	Thu, May 12, 2022	52.18	52.57	51.87	52.54
2323	AMEX	XMLV	Wed, May 11, 2022	52.36	53.24	52.09	52.18
2322	AMEX	XMLV	Tue, May 10, 2022	53.40	53.50	51.99	52.46
2321	AMEX	XMLV	Mon, May 9, 2022	53.26	53.58	52.89	53.08
2320	AMEX	XMLV	Fri, May 6, 2022	53.85	53.93	53.22	53.74
2319	AMEX	XMLV	Thu, May 5, 2022	54.95	55.01	53.68	54.12
2318	AMEX	XMLV	Wed, May 4, 2022	54.15	55.35	54.03	55.29
2317	AMEX	XMLV	Tue, May 3, 2022	53.46	54.45	53.46	54.07
2316	AMEX	XMLV	Mon, May 2, 2022	54.07	54.29	52.70	53.48
2315	AMEX	XMLV	Fri, Apr 29, 2022	55.10	55.20	53.80	53.85
2314	AMEX	XMLV	Thu, Apr 28, 2022	55.11	55.45	54.50	55.35
2313	AMEX	XMLV	Wed, Apr 27, 2022	54.97	55.40	54.75	54.79
2312	AMEX	XMLV	Tue, Apr 26, 2022	55.57	55.88	54.93	54.95
2311	AMEX	XMLV	Mon, Apr 25, 2022	55.79	55.91	54.77	55.85
2310	AMEX	XMLV	Fri, Apr 22, 2022	56.72	56.72	55.83	55.88
2309	AMEX	XMLV	Thu, Apr 21, 2022	57.29	57.46	56.85	56.89
2308	AMEX	XMLV	Wed, Apr 20, 2022	56.62	57.30	56.62	57.04
2307	AMEX	XMLV	Tue, Apr 19, 2022	55.39	56.40	55.39	56.32
2306	AMEX	XMLV	Mon, Apr 18, 2022	55.55	55.76	55.04	55.26
2305	AMEX	XMLV	Thu, Apr 14, 2022	55.75	55.98	55.54	55.54
2304	AMEX	XMLV	Wed, Apr 13, 2022	55.40	55.73	55.25	55.68
2303	AMEX	XMLV	Tue, Apr 12, 2022	55.75	56.00	55.25	55.41
2302	AMEX	XMLV	Mon, Apr 11, 2022	55.76	56.05	55.52	55.57
2301	AMEX	XMLV	Fri, Apr 8, 2022	55.84	56.17	55.64	55.82
2300	AMEX	XMLV	Thu, Apr 7, 2022	55.88	55.97	55.40	55.77
2299	AMEX	XMLV	Wed, Apr 6, 2022	55.25	55.95	55.25	55.83
2298	AMEX	XMLV	Tue, Apr 5, 2022	55.76	56.15	55.43	55.55
2297	AMEX	XMLV	Mon, Apr 4, 2022	56.47	56.47	55.67	55.88
2296	AMEX	XMLV	Fri, Apr 1, 2022	55.91	56.51	55.79	56.48
2295	AMEX	XMLV	Thu, Mar 31, 2022	56.40	56.67	55.77	55.80
2294	AMEX	XMLV	Wed, Mar 30, 2022	56.41	56.58	56.14	56.33
2293	AMEX	XMLV	Tue, Mar 29, 2022	55.78	56.58	55.78	56.47
2292	AMEX	XMLV	Mon, Mar 28, 2022	55.16	55.40	54.97	55.37
2291	AMEX	XMLV	Fri, Mar 25, 2022	54.55	55.24	54.55	55.21
2290	AMEX	XMLV	Thu, Mar 24, 2022	54.23	54.48	54.07	54.45
2289	AMEX	XMLV	Wed, Mar 23, 2022	54.60	54.60	54.10	54.13
2288	AMEX	XMLV	Tue, Mar 22, 2022	54.95	55.22	54.72	54.76
2287	AMEX	XMLV	Mon, Mar 21, 2022	54.72	55.14	54.57	54.77
2286	AMEX	XMLV	Fri, Mar 18, 2022	54.50	54.83	54.14	54.50
2285	AMEX	XMLV	Thu, Mar 17, 2022	54.14	54.82	54.03	54.75
2284	AMEX	XMLV	Wed, Mar 16, 2022	54.16	54.46	53.40	54.33
2283	AMEX	XMLV	Tue, Mar 15, 2022	53.54	53.91	53.41	53.85
2282	AMEX	XMLV	Mon, Mar 14, 2022	53.49	53.85	53.18	53.41
2281	AMEX	XMLV	Fri, Mar 11, 2022	53.81	54.05	53.24	53.28
2280	AMEX	XMLV	Thu, Mar 10, 2022	53.11	53.61	52.97	53.58
2279	AMEX	XMLV	Wed, Mar 9, 2022	53.72	53.95	53.51	53.60
2278	AMEX	XMLV	Tue, Mar 8, 2022	53.44	53.89	52.73	52.94
2277	AMEX	XMLV	Mon, Mar 7, 2022	54.31	54.31	53.34	53.34
2276	AMEX	XMLV	Fri, Mar 4, 2022	54.02	54.46	53.82	54.45
2275	AMEX	XMLV	Thu, Mar 3, 2022	54.35	54.52	53.91	54.42
2274	AMEX	XMLV	Wed, Mar 2, 2022	53.43	54.42	53.43	54.13
2273	AMEX	XMLV	Tue, Mar 1, 2022	53.93	54.07	52.92	53.22
2272	AMEX	XMLV	Mon, Feb 28, 2022	53.59	54.21	53.46	53.98
2271	AMEX	XMLV	Fri, Feb 25, 2022	52.82	54.30	52.82	54.28
2270	AMEX	XMLV	Thu, Feb 24, 2022	51.75	52.85	51.51	52.69
2269	AMEX	XMLV	Wed, Feb 23, 2022	53.56	53.73	52.55	52.60
2268	AMEX	XMLV	Tue, Feb 22, 2022	53.41	53.76	53.15	53.34
2267	AMEX	XMLV	Fri, Feb 18, 2022	53.45	54.02	53.45	53.55
2266	AMEX	XMLV	Thu, Feb 17, 2022	53.67	53.86	53.36	53.60
2265	AMEX	XMLV	Wed, Feb 16, 2022	53.94	54.09	53.57	53.93
2264	AMEX	XMLV	Tue, Feb 15, 2022	53.99	54.31	53.87	54.04
2263	AMEX	XMLV	Mon, Feb 14, 2022	53.79	54.18	53.34	53.67
2262	AMEX	XMLV	Fri, Feb 11, 2022	54.12	54.49	53.60	53.88
2261	AMEX	XMLV	Thu, Feb 10, 2022	54.51	55.07	53.85	54.08
2260	AMEX	XMLV	Wed, Feb 9, 2022	54.89	55.22	54.89	55.12
2259	AMEX	XMLV	Tue, Feb 8, 2022	54.10	54.66	54.01	54.53
2258	AMEX	XMLV	Mon, Feb 7, 2022	54.11	54.29	53.88	53.98
2257	AMEX	XMLV	Fri, Feb 4, 2022	54.39	54.45	53.58	54.08
2256	AMEX	XMLV	Thu, Feb 3, 2022	54.93	55.15	54.51	54.60
2255	AMEX	XMLV	Wed, Feb 2, 2022	54.93	55.30	54.90	55.20
2254	AMEX	XMLV	Tue, Feb 1, 2022	54.96	54.99	54.42	54.93
2253	AMEX	XMLV	Mon, Jan 31, 2022	54.01	54.92	53.76	54.86
2252	AMEX	XMLV	Fri, Jan 28, 2022	53.28	54.24	52.85	54.19
2251	AMEX	XMLV	Thu, Jan 27, 2022	54.18	54.70	53.18	53.39
2250	AMEX	XMLV	Wed, Jan 26, 2022	54.83	55.19	53.42	53.93
2249	AMEX	XMLV	Tue, Jan 25, 2022	54.82	54.99	53.67	54.43
2248	AMEX	XMLV	Mon, Jan 24, 2022	54.35	55.41	53.83	55.26
2247	AMEX	XMLV	Fri, Jan 21, 2022	55.17	55.71	54.82	54.85
2246	AMEX	XMLV	Thu, Jan 20, 2022	56.16	56.61	55.28	55.32
2245	AMEX	XMLV	Wed, Jan 19, 2022	56.59	56.73	56.06	56.09
2244	AMEX	XMLV	Tue, Jan 18, 2022	56.78	56.82	56.30	56.47
2243	AMEX	XMLV	Fri, Jan 14, 2022	57.03	57.26	56.71	57.25
2242	AMEX	XMLV	Thu, Jan 13, 2022	57.22	57.81	57.22	57.33
2241	AMEX	XMLV	Wed, Jan 12, 2022	57.46	57.64	57.13	57.22
2240	AMEX	XMLV	Tue, Jan 11, 2022	57.30	57.39	56.67	57.39
2239	AMEX	XMLV	Mon, Jan 10, 2022	57.23	57.28	56.85	57.28
2238	AMEX	XMLV	Fri, Jan 7, 2022	57.56	57.65	57.22	57.39
2237	AMEX	XMLV	Thu, Jan 6, 2022	57.82	58.00	57.60	57.69
2236	AMEX	XMLV	Wed, Jan 5, 2022	58.48	58.81	57.78	57.82
2235	AMEX	XMLV	Tue, Jan 4, 2022	58.26	58.79	58.26	58.44
2234	AMEX	XMLV	Mon, Jan 3, 2022	58.50	58.59	57.65	58.14
2233	AMEX	XMLV	Fri, Dec 31, 2021	58.37	58.75	58.37	58.46
2232	AMEX	XMLV	Thu, Dec 30, 2021	58.56	58.74	58.33	58.33
2231	AMEX	XMLV	Wed, Dec 29, 2021	58.27	58.62	58.22	58.54
2230	AMEX	XMLV	Tue, Dec 28, 2021	57.73	58.27	57.72	58.21
2229	AMEX	XMLV	Mon, Dec 27, 2021	57.01	57.80	56.98	57.78
2228	AMEX	XMLV	Thu, Dec 23, 2021	56.93	57.16	56.87	57.01
2227	AMEX	XMLV	Wed, Dec 22, 2021	56.40	56.81	56.40	56.80
2226	AMEX	XMLV	Tue, Dec 21, 2021	56.08	56.62	56.08	56.44
2225	AMEX	XMLV	Mon, Dec 20, 2021	55.94	55.94	55.11	55.79
2224	AMEX	XMLV	Fri, Dec 17, 2021	56.85	57.30	56.48	56.42
2223	AMEX	XMLV	Thu, Dec 16, 2021	57.17	57.50	56.74	57.00
2222	AMEX	XMLV	Wed, Dec 15, 2021	56.57	57.14	56.48	57.08
2221	AMEX	XMLV	Tue, Dec 14, 2021	56.59	56.98	56.41	56.53
2220	AMEX	XMLV	Mon, Dec 13, 2021	56.56	57.07	56.49	56.80
2219	AMEX	XMLV	Fri, Dec 10, 2021	56.64	56.76	56.48	56.65
2218	AMEX	XMLV	Thu, Dec 9, 2021	56.66	56.77	56.41	56.42
2217	AMEX	XMLV	Wed, Dec 8, 2021	56.73	56.99	56.59	56.89
2216	AMEX	XMLV	Tue, Dec 7, 2021	56.79	57.05	56.50	56.66
2215	AMEX	XMLV	Mon, Dec 6, 2021	55.64	56.61	55.64	56.37
2214	AMEX	XMLV	Fri, Dec 3, 2021	55.47	55.53	54.88	55.26
2213	AMEX	XMLV	Thu, Dec 2, 2021	54.22	55.59	54.22	55.33
2212	AMEX	XMLV	Wed, Dec 1, 2021	55.08	55.75	54.00	54.03
2211	AMEX	XMLV	Tue, Nov 30, 2021	55.41	55.44	54.39	54.49
2210	AMEX	XMLV	Mon, Nov 29, 2021	56.14	56.19	55.63	55.74
2209	AMEX	XMLV	Fri, Nov 26, 2021	56.26	56.39	55.65	55.77
2208	AMEX	XMLV	Wed, Nov 24, 2021	56.93	57.16	56.91	57.09
2207	AMEX	XMLV	Tue, Nov 23, 2021	56.90	57.25	56.90	57.13
2206	AMEX	XMLV	Mon, Nov 22, 2021	56.86	57.36	56.71	56.97
2205	AMEX	XMLV	Fri, Nov 19, 2021	56.64	56.91	56.64	56.80
2204	AMEX	XMLV	Thu, Nov 18, 2021	57.12	57.14	56.69	56.83
2203	AMEX	XMLV	Wed, Nov 17, 2021	57.06	57.18	56.67	57.18
2202	AMEX	XMLV	Tue, Nov 16, 2021	57.11	57.41	57.11	57.17
2201	AMEX	XMLV	Mon, Nov 15, 2021	57.04	57.23	56.91	57.22
2200	AMEX	XMLV	Fri, Nov 12, 2021	56.72	57.01	56.72	56.85
2199	AMEX	XMLV	Thu, Nov 11, 2021	56.54	56.66	56.36	56.59
2198	AMEX	XMLV	Wed, Nov 10, 2021	56.31	56.56	56.27	56.50
2197	AMEX	XMLV	Tue, Nov 9, 2021	56.29	56.44	56.12	56.34
2196	AMEX	XMLV	Mon, Nov 8, 2021	56.58	56.58	56.12	56.28
2195	AMEX	XMLV	Fri, Nov 5, 2021	56.19	56.75	56.19	56.35
2194	AMEX	XMLV	Thu, Nov 4, 2021	56.30	56.51	55.87	55.98
2193	AMEX	XMLV	Wed, Nov 3, 2021	55.77	56.42	55.77	56.31
2192	AMEX	XMLV	Tue, Nov 2, 2021	55.84	56.06	55.70	55.88
2191	AMEX	XMLV	Mon, Nov 1, 2021	55.17	55.89	55.13	55.86
2190	AMEX	XMLV	Fri, Oct 29, 2021	55.05	55.47	54.99	55.14
2189	AMEX	XMLV	Thu, Oct 28, 2021	54.84	55.32	54.84	55.26
2188	AMEX	XMLV	Wed, Oct 27, 2021	55.30	55.33	54.69	54.72
2187	AMEX	XMLV	Tue, Oct 26, 2021	55.61	55.71	55.39	55.40
2186	AMEX	XMLV	Mon, Oct 25, 2021	55.51	55.86	55.32	55.58
2185	AMEX	XMLV	Fri, Oct 22, 2021	55.50	55.76	55.44	55.57
2184	AMEX	XMLV	Thu, Oct 21, 2021	55.23	55.46	55.15	55.45
2183	AMEX	XMLV	Wed, Oct 20, 2021	54.80	55.29	54.80	55.24
2182	AMEX	XMLV	Tue, Oct 19, 2021	54.75	54.79	54.57	54.72
2181	AMEX	XMLV	Mon, Oct 18, 2021	54.42	54.78	54.37	54.57
2180	AMEX	XMLV	Fri, Oct 15, 2021	54.90	55.07	54.68	54.68
2179	AMEX	XMLV	Thu, Oct 14, 2021	54.06	54.62	54.03	54.59
2178	AMEX	XMLV	Wed, Oct 13, 2021	53.37	53.75	53.18	53.70
2177	AMEX	XMLV	Tue, Oct 12, 2021	53.12	53.64	53.12	53.39
2176	AMEX	XMLV	Mon, Oct 11, 2021	53.38	53.62	53.07	53.07
2175	AMEX	XMLV	Fri, Oct 8, 2021	53.69	53.71	53.41	53.44
2174	AMEX	XMLV	Thu, Oct 7, 2021	53.74	54.10	53.66	53.72
2173	AMEX	XMLV	Wed, Oct 6, 2021	52.90	53.48	52.44	53.45
2172	AMEX	XMLV	Tue, Oct 5, 2021	53.32	53.57	53.09	53.28
2171	AMEX	XMLV	Mon, Oct 4, 2021	52.92	53.38	52.91	53.23
2170	AMEX	XMLV	Fri, Oct 1, 2021	52.72	53.39	52.30	53.05
2169	AMEX	XMLV	Thu, Sep 30, 2021	53.52	53.71	52.52	52.52
2168	AMEX	XMLV	Wed, Sep 29, 2021	53.12	53.56	53.00	53.37
2167	AMEX	XMLV	Tue, Sep 28, 2021	53.28	53.38	52.91	52.99
2166	AMEX	XMLV	Mon, Sep 27, 2021	53.22	53.86	53.22	53.37
2165	AMEX	XMLV	Fri, Sep 24, 2021	53.28	53.47	53.27	53.31
2164	AMEX	XMLV	Thu, Sep 23, 2021	53.16	53.72	53.16	53.39
2163	AMEX	XMLV	Wed, Sep 22, 2021	53.03	53.45	52.89	53.09
2162	AMEX	XMLV	Tue, Sep 21, 2021	53.08	53.16	52.79	52.79
2161	AMEX	XMLV	Mon, Sep 20, 2021	52.52	52.88	52.31	52.81
2160	AMEX	XMLV	Fri, Sep 17, 2021	53.83	53.90	53.36	53.24
2159	AMEX	XMLV	Thu, Sep 16, 2021	54.00	54.09	53.61	53.86
2158	AMEX	XMLV	Wed, Sep 15, 2021	53.71	54.25	53.71	54.05
2157	AMEX	XMLV	Tue, Sep 14, 2021	54.29	54.29	53.63	53.74
2156	AMEX	XMLV	Mon, Sep 13, 2021	54.42	54.51	53.97	54.17
2155	AMEX	XMLV	Fri, Sep 10, 2021	54.91	54.94	54.12	54.16
2154	AMEX	XMLV	Thu, Sep 9, 2021	55.26	55.33	54.78	54.82
2153	AMEX	XMLV	Wed, Sep 8, 2021	54.69	55.43	54.69	55.35
2152	AMEX	XMLV	Tue, Sep 7, 2021	55.54	55.54	54.73	54.78
2151	AMEX	XMLV	Fri, Sep 3, 2021	55.64	55.75	55.49	55.61
2150	AMEX	XMLV	Thu, Sep 2, 2021	55.64	55.82	55.52	55.82
2149	AMEX	XMLV	Wed, Sep 1, 2021	55.42	55.65	55.08	55.50
2148	AMEX	XMLV	Tue, Aug 31, 2021	55.35	55.45	55.20	55.31
2147	AMEX	XMLV	Mon, Aug 30, 2021	55.22	55.44	55.13	55.35
2146	AMEX	XMLV	Fri, Aug 27, 2021	54.54	55.30	54.53	55.17
2145	AMEX	XMLV	Thu, Aug 26, 2021	54.77	54.77	54.46	54.48
2144	AMEX	XMLV	Wed, Aug 25, 2021	54.68	55.07	54.63	54.80
2143	AMEX	XMLV	Tue, Aug 24, 2021	54.87	54.87	54.65	54.75
2142	AMEX	XMLV	Mon, Aug 23, 2021	55.07	55.07	54.80	54.84
2141	AMEX	XMLV	Fri, Aug 20, 2021	54.41	55.00	54.35	54.87
2140	AMEX	XMLV	Thu, Aug 19, 2021	54.18	54.67	54.18	54.43
2139	AMEX	XMLV	Wed, Aug 18, 2021	55.05	55.12	54.51	54.55
2138	AMEX	XMLV	Tue, Aug 17, 2021	54.94	55.21	54.74	55.21
2137	AMEX	XMLV	Mon, Aug 16, 2021	54.95	55.33	54.89	55.23
2136	AMEX	XMLV	Fri, Aug 13, 2021	54.88	55.13	54.86	55.11
2135	AMEX	XMLV	Thu, Aug 12, 2021	54.82	54.96	54.73	54.82
2134	AMEX	XMLV	Wed, Aug 11, 2021	54.57	54.82	54.52	54.79
2133	AMEX	XMLV	Tue, Aug 10, 2021	54.52	54.69	54.41	54.47
2132	AMEX	XMLV	Mon, Aug 9, 2021	54.59	54.61	54.38	54.54
2131	AMEX	XMLV	Fri, Aug 6, 2021	54.58	54.87	54.58	54.63
2130	AMEX	XMLV	Thu, Aug 5, 2021	54.30	54.46	54.16	54.46
2129	AMEX	XMLV	Wed, Aug 4, 2021	54.52	54.59	54.14	54.17
2128	AMEX	XMLV	Tue, Aug 3, 2021	54.56	54.68	54.28	54.68
2127	AMEX	XMLV	Mon, Aug 2, 2021	54.81	55.14	54.46	54.51
2126	AMEX	XMLV	Fri, Jul 30, 2021	54.51	54.96	54.51	54.66
2125	AMEX	XMLV	Thu, Jul 29, 2021	54.45	54.88	54.45	54.68
2124	AMEX	XMLV	Wed, Jul 28, 2021	54.29	54.44	53.90	54.22
2123	AMEX	XMLV	Tue, Jul 27, 2021	53.97	54.25	53.75	54.20
2122	AMEX	XMLV	Mon, Jul 26, 2021	54.06	54.21	54.00	54.07
2121	AMEX	XMLV	Fri, Jul 23, 2021	53.61	54.17	53.48	54.07
2120	AMEX	XMLV	Thu, Jul 22, 2021	53.81	53.81	53.31	53.42
2119	AMEX	XMLV	Wed, Jul 21, 2021	54.09	54.26	53.84	53.89
2118	AMEX	XMLV	Tue, Jul 20, 2021	53.17	54.22	53.06	53.93
2117	AMEX	XMLV	Mon, Jul 19, 2021	53.30	53.46	52.67	53.09
2116	AMEX	XMLV	Fri, Jul 16, 2021	54.09	54.25	53.85	53.85
2115	AMEX	XMLV	Thu, Jul 15, 2021	53.59	53.99	53.59	53.95
2114	AMEX	XMLV	Wed, Jul 14, 2021	53.96	54.02	53.67	53.86
2113	AMEX	XMLV	Tue, Jul 13, 2021	54.14	54.23	53.74	53.78
2112	AMEX	XMLV	Mon, Jul 12, 2021	54.15	54.38	54.06	54.38
2111	AMEX	XMLV	Fri, Jul 9, 2021	53.93	54.28	53.87	54.23
2110	AMEX	XMLV	Thu, Jul 8, 2021	53.45	53.93	53.41	53.62
2109	AMEX	XMLV	Wed, Jul 7, 2021	53.60	54.14	53.60	54.06
2108	AMEX	XMLV	Tue, Jul 6, 2021	53.83	53.83	53.11	53.64
2107	AMEX	XMLV	Fri, Jul 2, 2021	53.86	53.86	53.70	53.86
2106	AMEX	XMLV	Thu, Jul 1, 2021	53.56	53.99	53.50	53.76
2105	AMEX	XMLV	Wed, Jun 30, 2021	53.39	53.54	53.33	53.48
2104	AMEX	XMLV	Tue, Jun 29, 2021	53.66	53.79	53.40	53.44
2103	AMEX	XMLV	Mon, Jun 28, 2021	53.88	53.88	53.30	53.57
2102	AMEX	XMLV	Fri, Jun 25, 2021	53.34	53.89	53.21	53.86
2101	AMEX	XMLV	Thu, Jun 24, 2021	53.19	53.30	52.94	53.27
2100	AMEX	XMLV	Wed, Jun 23, 2021	53.29	53.29	53.04	53.04
2099	AMEX	XMLV	Tue, Jun 22, 2021	53.36	53.52	53.19	53.34
2098	AMEX	XMLV	Mon, Jun 21, 2021	52.75	53.46	52.75	53.41
2097	AMEX	XMLV	Fri, Jun 18, 2021	53.16	53.33	52.61	52.50
2096	AMEX	XMLV	Thu, Jun 17, 2021	53.97	53.99	53.38	53.61
2095	AMEX	XMLV	Wed, Jun 16, 2021	54.57	54.65	54.00	54.09
2094	AMEX	XMLV	Tue, Jun 15, 2021	54.65	54.84	54.46	54.65
2093	AMEX	XMLV	Mon, Jun 14, 2021	54.95	54.95	54.51	54.69
2092	AMEX	XMLV	Fri, Jun 11, 2021	54.90	54.96	54.70	54.93
2091	AMEX	XMLV	Thu, Jun 10, 2021	54.78	54.89	54.59	54.82
2090	AMEX	XMLV	Wed, Jun 9, 2021	54.74	54.80	54.56	54.61
2089	AMEX	XMLV	Tue, Jun 8, 2021	54.45	54.78	54.23	54.71
2088	AMEX	XMLV	Mon, Jun 7, 2021	54.47	54.58	54.24	54.27
2087	AMEX	XMLV	Fri, Jun 4, 2021	54.41	54.51	54.26	54.43
2086	AMEX	XMLV	Thu, Jun 3, 2021	54.12	54.33	53.94	54.32
2085	AMEX	XMLV	Wed, Jun 2, 2021	54.51	54.55	54.27	54.36
2084	AMEX	XMLV	Tue, Jun 1, 2021	54.53	54.53	54.26	54.45
2083	AMEX	XMLV	Fri, May 28, 2021	54.24	54.35	54.07	54.33
2082	AMEX	XMLV	Thu, May 27, 2021	54.34	54.39	54.08	54.08
2081	AMEX	XMLV	Wed, May 26, 2021	54.04	54.18	53.93	54.10
2080	AMEX	XMLV	Tue, May 25, 2021	54.26	54.26	53.89	53.98
2079	AMEX	XMLV	Mon, May 24, 2021	54.15	54.33	54.01	54.18
2078	AMEX	XMLV	Fri, May 21, 2021	54.19	54.39	53.81	54.02
2077	AMEX	XMLV	Thu, May 20, 2021	53.77	54.12	53.75	54.01
2076	AMEX	XMLV	Wed, May 19, 2021	53.61	53.83	53.24	53.83
2075	AMEX	XMLV	Tue, May 18, 2021	54.38	54.52	54.10	54.11
2074	AMEX	XMLV	Mon, May 17, 2021	54.42	54.71	54.11	54.41
2073	AMEX	XMLV	Fri, May 14, 2021	54.47	54.65	54.34	54.62
2072	AMEX	XMLV	Thu, May 13, 2021	53.29	54.39	53.29	54.19
2071	AMEX	XMLV	Wed, May 12, 2021	53.92	54.16	53.19	53.22
2070	AMEX	XMLV	Tue, May 11, 2021	54.32	54.55	54.12	54.33
2069	AMEX	XMLV	Mon, May 10, 2021	55.03	55.42	54.77	54.77
2068	AMEX	XMLV	Fri, May 7, 2021	54.53	54.99	54.40	54.94
2067	AMEX	XMLV	Thu, May 6, 2021	54.31	54.57	54.00	54.57
2066	AMEX	XMLV	Wed, May 5, 2021	54.49	54.39	53.85	54.33
2065	AMEX	XMLV	Tue, May 4, 2021	54.12	54.46	54.12	54.37
2064	AMEX	XMLV	Mon, May 3, 2021	54.30	54.71	54.24	54.36
2063	AMEX	XMLV	Fri, Apr 30, 2021	54.21	54.28	54.00	54.07
2062	AMEX	XMLV	Thu, Apr 29, 2021	54.40	54.58	54.20	54.49
2061	AMEX	XMLV	Wed, Apr 28, 2021	54.30	54.47	54.13	54.22
2060	AMEX	XMLV	Tue, Apr 27, 2021	54.46	54.50	54.26	54.38
2059	AMEX	XMLV	Mon, Apr 26, 2021	54.81	54.81	54.40	54.40
2058	AMEX	XMLV	Fri, Apr 23, 2021	54.25	54.82	54.15	54.64
2057	AMEX	XMLV	Thu, Apr 22, 2021	54.64	54.66	54.19	54.20
2056	AMEX	XMLV	Wed, Apr 21, 2021	54.38	54.76	54.38	54.63
2055	AMEX	XMLV	Tue, Apr 20, 2021	54.35	54.77	54.26	54.45
2054	AMEX	XMLV	Mon, Apr 19, 2021	54.40	54.50	54.17	54.46
2053	AMEX	XMLV	Fri, Apr 16, 2021	54.26	54.60	54.26	54.46
2052	AMEX	XMLV	Thu, Apr 15, 2021	53.78	54.09	53.75	54.08
2051	AMEX	XMLV	Wed, Apr 14, 2021	53.47	53.78	53.47	53.57
2050	AMEX	XMLV	Tue, Apr 13, 2021	53.49	53.57	53.27	53.49
2049	AMEX	XMLV	Mon, Apr 12, 2021	53.39	53.67	53.34	53.53
2048	AMEX	XMLV	Fri, Apr 9, 2021	53.17	53.37	53.11	53.34
2047	AMEX	XMLV	Thu, Apr 8, 2021	53.09	53.31	52.90	53.19
2046	AMEX	XMLV	Wed, Apr 7, 2021	53.45	53.45	52.93	53.02
2045	AMEX	XMLV	Tue, Apr 6, 2021	53.41	53.65	53.39	53.44
2044	AMEX	XMLV	Mon, Apr 5, 2021	53.41	53.58	53.19	53.47
2043	AMEX	XMLV	Thu, Apr 1, 2021	52.49	53.11	52.39	53.11
2042	AMEX	XMLV	Wed, Mar 31, 2021	52.61	52.78	52.36	52.36
2041	AMEX	XMLV	Tue, Mar 30, 2021	52.56	52.64	52.38	52.55
2040	AMEX	XMLV	Mon, Mar 29, 2021	52.72	53.33	52.45	52.65
2039	AMEX	XMLV	Fri, Mar 26, 2021	52.10	52.93	52.03	52.93
2038	AMEX	XMLV	Thu, Mar 25, 2021	51.03	52.05	50.89	51.93
2037	AMEX	XMLV	Wed, Mar 24, 2021	51.50	51.87	51.24	51.25
2036	AMEX	XMLV	Tue, Mar 23, 2021	51.64	51.88	51.20	51.35
2035	AMEX	XMLV	Mon, Mar 22, 2021	51.68	52.00	51.59	51.90
2034	AMEX	XMLV	Fri, Mar 19, 2021	51.96	52.34	51.83	51.78
2033	AMEX	XMLV	Thu, Mar 18, 2021	52.18	52.54	51.91	51.99
2032	AMEX	XMLV	Wed, Mar 17, 2021	52.24	52.38	51.97	52.35
2031	AMEX	XMLV	Tue, Mar 16, 2021	52.58	52.64	52.26	52.42
2030	AMEX	XMLV	Mon, Mar 15, 2021	52.09	52.67	52.03	52.67
2029	AMEX	XMLV	Fri, Mar 12, 2021	51.49	52.06	51.49	52.02
2028	AMEX	XMLV	Thu, Mar 11, 2021	51.52	51.82	51.39	51.55
2027	AMEX	XMLV	Wed, Mar 10, 2021	50.90	51.43	50.73	51.32
2026	AMEX	XMLV	Tue, Mar 9, 2021	51.11	51.28	50.74	50.75
2025	AMEX	XMLV	Mon, Mar 8, 2021	50.40	51.24	50.27	50.74
2024	AMEX	XMLV	Fri, Mar 5, 2021	49.52	50.41	49.09	50.31
2023	AMEX	XMLV	Thu, Mar 4, 2021	49.81	50.10	48.85	49.11
2022	AMEX	XMLV	Wed, Mar 3, 2021	50.05	50.23	49.77	49.79
2021	AMEX	XMLV	Tue, Mar 2, 2021	50.54	50.54	49.90	50.12
2020	AMEX	XMLV	Mon, Mar 1, 2021	50.28	50.78	50.28	50.55
2019	AMEX	XMLV	Fri, Feb 26, 2021	50.29	50.34	49.62	49.71
2018	AMEX	XMLV	Thu, Feb 25, 2021	50.89	51.05	50.09	50.17
2017	AMEX	XMLV	Wed, Feb 24, 2021	50.49	51.00	50.44	50.86
2016	AMEX	XMLV	Tue, Feb 23, 2021	50.20	50.61	50.00	50.47
2015	AMEX	XMLV	Mon, Feb 22, 2021	50.30	50.60	50.22	50.46
2014	AMEX	XMLV	Fri, Feb 19, 2021	50.46	50.72	50.40	50.59
2013	AMEX	XMLV	Thu, Feb 18, 2021	50.21	50.55	50.21	50.36
2012	AMEX	XMLV	Wed, Feb 17, 2021	50.29	50.57	50.20	50.53
2011	AMEX	XMLV	Tue, Feb 16, 2021	50.91	50.91	50.41	50.47
2010	AMEX	XMLV	Fri, Feb 12, 2021	50.53	50.79	50.53	50.75
2009	AMEX	XMLV	Thu, Feb 11, 2021	50.64	50.81	50.22	50.65
2008	AMEX	XMLV	Wed, Feb 10, 2021	50.78	50.89	50.37	50.62
2007	AMEX	XMLV	Tue, Feb 9, 2021	50.24	50.54	50.19	50.43
2006	AMEX	XMLV	Mon, Feb 8, 2021	49.89	50.29	49.89	50.29
2005	AMEX	XMLV	Fri, Feb 5, 2021	49.66	49.74	49.53	49.73
2004	AMEX	XMLV	Thu, Feb 4, 2021	49.13	49.47	49.06	49.40
2003	AMEX	XMLV	Wed, Feb 3, 2021	49.25	49.29	48.84	49.04
2002	AMEX	XMLV	Tue, Feb 2, 2021	49.12	49.37	48.94	49.22
2001	AMEX	XMLV	Mon, Feb 1, 2021	48.56	48.97	48.22	48.87
2000	AMEX	XMLV	Fri, Jan 29, 2021	48.89	49.02	48.12	48.25
1999	AMEX	XMLV	Thu, Jan 28, 2021	49.45	49.84	48.87	48.90
1998	AMEX	XMLV	Wed, Jan 27, 2021	49.49	49.94	49.11	49.29
1997	AMEX	XMLV	Tue, Jan 26, 2021	50.25	50.35	49.85	50.04
1996	AMEX	XMLV	Mon, Jan 25, 2021	49.69	50.42	49.68	50.07
1995	AMEX	XMLV	Fri, Jan 22, 2021	49.17	49.71	49.15	49.65
1994	AMEX	XMLV	Thu, Jan 21, 2021	49.63	49.70	49.38	49.40
1993	AMEX	XMLV	Wed, Jan 20, 2021	49.28	49.70	49.28	49.70
1992	AMEX	XMLV	Tue, Jan 19, 2021	49.25	49.47	49.12	49.16
1991	AMEX	XMLV	Fri, Jan 15, 2021	48.57	49.09	48.49	48.92
1990	AMEX	XMLV	Thu, Jan 14, 2021	48.90	49.16	48.85	48.95
1989	AMEX	XMLV	Wed, Jan 13, 2021	49.01	49.08	48.72	48.76
1988	AMEX	XMLV	Tue, Jan 12, 2021	48.88	49.25	48.87	49.04
1987	AMEX	XMLV	Mon, Jan 11, 2021	48.62	49.03	48.62	48.88
1986	AMEX	XMLV	Fri, Jan 8, 2021	49.32	49.35	48.68	49.02
1985	AMEX	XMLV	Thu, Jan 7, 2021	49.12	49.28	48.88	49.21
1984	AMEX	XMLV	Wed, Jan 6, 2021	47.77	49.14	47.77	48.97
1983	AMEX	XMLV	Tue, Jan 5, 2021	47.32	47.88	47.32	47.73
1982	AMEX	XMLV	Mon, Jan 4, 2021	48.25	48.25	47.08	47.42
1981	AMEX	XMLV	Thu, Dec 31, 2020	47.86	48.21	47.63	48.12
1980	AMEX	XMLV	Wed, Dec 30, 2020	47.84	48.22	47.84	47.90
1979	AMEX	XMLV	Tue, Dec 29, 2020	48.17	48.26	47.58	47.76
1978	AMEX	XMLV	Mon, Dec 28, 2020	48.23	48.29	48.02	48.10
1977	AMEX	XMLV	Thu, Dec 24, 2020	47.87	48.04	47.77	48.04
1976	AMEX	XMLV	Wed, Dec 23, 2020	47.72	47.93	47.72	47.80
1975	AMEX	XMLV	Tue, Dec 22, 2020	47.42	47.67	47.38	47.60
1974	AMEX	XMLV	Mon, Dec 21, 2020	47.15	47.45	46.80	47.45
1973	AMEX	XMLV	Fri, Dec 18, 2020	47.84	48.03	47.64	47.66
1972	AMEX	XMLV	Thu, Dec 17, 2020	47.51	47.82	47.51	47.82
1971	AMEX	XMLV	Wed, Dec 16, 2020	47.56	47.76	47.23	47.41
1970	AMEX	XMLV	Tue, Dec 15, 2020	47.01	47.52	46.93	47.52
1969	AMEX	XMLV	Mon, Dec 14, 2020	47.24	47.53	46.79	46.79
1968	AMEX	XMLV	Fri, Dec 11, 2020	46.63	47.05	46.59	46.87
1967	AMEX	XMLV	Thu, Dec 10, 2020	46.51	46.90	46.49	46.86
1966	AMEX	XMLV	Wed, Dec 9, 2020	46.78	46.86	46.52	46.73
1965	AMEX	XMLV	Tue, Dec 8, 2020	46.07	46.66	46.07	46.63
1964	AMEX	XMLV	Mon, Dec 7, 2020	46.26	46.47	46.15	46.28
1963	AMEX	XMLV	Fri, Dec 4, 2020	45.80	46.43	45.80	46.40
1962	AMEX	XMLV	Thu, Dec 3, 2020	45.64	45.91	45.53	45.67
1961	AMEX	XMLV	Wed, Dec 2, 2020	45.84	45.97	45.47	45.65
1960	AMEX	XMLV	Tue, Dec 1, 2020	45.90	46.20	45.76	46.03
1959	AMEX	XMLV	Mon, Nov 30, 2020	45.86	45.94	45.54	45.58
1958	AMEX	XMLV	Fri, Nov 27, 2020	45.88	46.00	45.73	45.98
1957	AMEX	XMLV	Wed, Nov 25, 2020	46.16	46.19	45.80	45.85
1956	AMEX	XMLV	Tue, Nov 24, 2020	46.03	46.35	45.93	46.22
1955	AMEX	XMLV	Mon, Nov 23, 2020	45.75	45.93	45.60	45.74
1954	AMEX	XMLV	Fri, Nov 20, 2020	45.40	45.68	45.36	45.54
1953	AMEX	XMLV	Thu, Nov 19, 2020	45.46	45.62	45.20	45.62
1952	AMEX	XMLV	Wed, Nov 18, 2020	46.25	46.25	45.45	45.47
1951	AMEX	XMLV	Tue, Nov 17, 2020	45.89	46.30	45.68	46.18
1950	AMEX	XMLV	Mon, Nov 16, 2020	46.13	46.29	45.86	46.29
1949	AMEX	XMLV	Fri, Nov 13, 2020	45.02	45.66	45.02	45.59
1948	AMEX	XMLV	Thu, Nov 12, 2020	45.04	45.08	44.46	44.79
1947	AMEX	XMLV	Wed, Nov 11, 2020	45.43	45.43	44.91	45.24
1946	AMEX	XMLV	Tue, Nov 10, 2020	44.49	45.43	44.46	45.29
1945	AMEX	XMLV	Mon, Nov 9, 2020	45.22	46.07	44.38	44.42
1944	AMEX	XMLV	Fri, Nov 6, 2020	43.95	44.05	43.64	43.71
1943	AMEX	XMLV	Thu, Nov 5, 2020	43.67	44.14	43.67	43.88
1942	AMEX	XMLV	Wed, Nov 4, 2020	43.04	43.85	42.97	43.22
1941	AMEX	XMLV	Tue, Nov 3, 2020	42.78	43.48	42.78	43.29
1940	AMEX	XMLV	Mon, Nov 2, 2020	41.99	42.34	41.86	42.31
1939	AMEX	XMLV	Fri, Oct 30, 2020	41.53	41.85	41.27	41.61
1938	AMEX	XMLV	Thu, Oct 29, 2020	41.53	41.96	41.19	41.80
1937	AMEX	XMLV	Wed, Oct 28, 2020	42.08	42.34	41.64	41.68
1936	AMEX	XMLV	Tue, Oct 27, 2020	43.16	43.29	42.76	42.76
1935	AMEX	XMLV	Mon, Oct 26, 2020	43.45	43.45	42.87	43.17
1934	AMEX	XMLV	Fri, Oct 23, 2020	43.72	43.95	43.52	43.83
1933	AMEX	XMLV	Thu, Oct 22, 2020	43.20	43.70	43.15	43.66
1932	AMEX	XMLV	Wed, Oct 21, 2020	43.34	43.53	43.20	43.20
1931	AMEX	XMLV	Tue, Oct 20, 2020	43.35	43.60	43.20	43.27
1930	AMEX	XMLV	Mon, Oct 19, 2020	43.86	43.93	43.05	43.14
1929	AMEX	XMLV	Fri, Oct 16, 2020	43.76	44.00	43.76	43.77
1928	AMEX	XMLV	Thu, Oct 15, 2020	43.14	43.88	43.14	43.78
1927	AMEX	XMLV	Wed, Oct 14, 2020	43.67	43.98	43.46	43.56
1926	AMEX	XMLV	Tue, Oct 13, 2020	43.80	43.99	43.60	43.70
1925	AMEX	XMLV	Mon, Oct 12, 2020	43.72	44.10	43.71	44.02
1924	AMEX	XMLV	Fri, Oct 9, 2020	43.69	43.80	43.50	43.59
1923	AMEX	XMLV	Thu, Oct 8, 2020	43.40	43.54	43.26	43.52
1922	AMEX	XMLV	Wed, Oct 7, 2020	43.13	43.31	43.02	43.17
1921	AMEX	XMLV	Tue, Oct 6, 2020	43.01	43.55	42.73	42.81
1920	AMEX	XMLV	Mon, Oct 5, 2020	42.43	42.95	42.43	42.92
1919	AMEX	XMLV	Fri, Oct 2, 2020	41.49	42.37	41.49	42.17
1918	AMEX	XMLV	Thu, Oct 1, 2020	41.75	42.03	41.59	41.96
1917	AMEX	XMLV	Wed, Sep 30, 2020	41.66	42.01	41.46	41.66
1916	AMEX	XMLV	Tue, Sep 29, 2020	41.70	41.85	41.36	41.56
1915	AMEX	XMLV	Mon, Sep 28, 2020	41.53	41.85	41.51	41.77
1914	AMEX	XMLV	Fri, Sep 25, 2020	40.49	41.24	40.49	41.13
1913	AMEX	XMLV	Thu, Sep 24, 2020	40.48	41.08	40.25	40.69
1912	AMEX	XMLV	Wed, Sep 23, 2020	41.16	41.42	40.54	40.58
1911	AMEX	XMLV	Tue, Sep 22, 2020	41.05	41.35	40.96	41.28
1910	AMEX	XMLV	Mon, Sep 21, 2020	41.08	41.22	40.60	41.01
1909	AMEX	XMLV	Fri, Sep 18, 2020	42.35	42.46	41.62	41.74
1908	AMEX	XMLV	Thu, Sep 17, 2020	42.06	42.41	41.95	42.39
1907	AMEX	XMLV	Wed, Sep 16, 2020	42.64	42.95	42.50	42.56
1906	AMEX	XMLV	Tue, Sep 15, 2020	42.72	42.88	42.48	42.55
1905	AMEX	XMLV	Mon, Sep 14, 2020	42.42	42.72	42.39	42.53
1904	AMEX	XMLV	Fri, Sep 11, 2020	42.32	42.42	41.87	42.15
1903	AMEX	XMLV	Thu, Sep 10, 2020	42.86	42.89	42.19	42.22
1902	AMEX	XMLV	Wed, Sep 9, 2020	42.58	43.07	42.58	42.76
1901	AMEX	XMLV	Tue, Sep 8, 2020	42.85	42.85	42.28	42.35
1900	AMEX	XMLV	Fri, Sep 4, 2020	43.75	43.75	42.76	43.23
1899	AMEX	XMLV	Thu, Sep 3, 2020	44.33	44.44	43.20	43.46
1898	AMEX	XMLV	Wed, Sep 2, 2020	43.83	44.50	43.80	44.44
1897	AMEX	XMLV	Tue, Sep 1, 2020	43.53	43.80	43.40	43.78
1896	AMEX	XMLV	Mon, Aug 31, 2020	43.73	43.85	43.62	43.62
1895	AMEX	XMLV	Fri, Aug 28, 2020	43.94	43.95	43.56	43.85
1894	AMEX	XMLV	Thu, Aug 27, 2020	43.57	44.04	43.57	43.82
1893	AMEX	XMLV	Wed, Aug 26, 2020	43.54	43.63	43.39	43.54
1892	AMEX	XMLV	Tue, Aug 25, 2020	43.73	43.76	43.42	43.61
1891	AMEX	XMLV	Mon, Aug 24, 2020	43.45	43.72	43.26	43.70
1890	AMEX	XMLV	Fri, Aug 21, 2020	43.14	43.29	42.98	43.24
1889	AMEX	XMLV	Thu, Aug 20, 2020	43.13	43.47	43.13	43.28
1888	AMEX	XMLV	Wed, Aug 19, 2020	43.65	43.76	43.38	43.41
1887	AMEX	XMLV	Tue, Aug 18, 2020	43.75	43.81	43.50	43.60
1886	AMEX	XMLV	Mon, Aug 17, 2020	43.84	44.01	43.72	43.80
1885	AMEX	XMLV	Fri, Aug 14, 2020	43.69	44.06	43.66	43.83
1884	AMEX	XMLV	Thu, Aug 13, 2020	43.89	44.07	43.79	43.87
1883	AMEX	XMLV	Wed, Aug 12, 2020	44.20	44.35	43.96	44.06
1882	AMEX	XMLV	Tue, Aug 11, 2020	44.24	44.45	43.84	43.92
1881	AMEX	XMLV	Mon, Aug 10, 2020	43.85	44.11	43.83	43.88
1880	AMEX	XMLV	Fri, Aug 7, 2020	43.15	43.82	43.15	43.82
1879	AMEX	XMLV	Thu, Aug 6, 2020	43.23	43.48	43.19	43.31
1878	AMEX	XMLV	Wed, Aug 5, 2020	43.25	43.41	43.11	43.31
1877	AMEX	XMLV	Tue, Aug 4, 2020	42.86	43.08	42.73	43.08
1876	AMEX	XMLV	Mon, Aug 3, 2020	42.87	43.10	42.70	43.01
1875	AMEX	XMLV	Fri, Jul 31, 2020	42.81	42.83	42.19	42.78
1874	AMEX	XMLV	Thu, Jul 30, 2020	42.75	43.04	42.56	43.02
1873	AMEX	XMLV	Wed, Jul 29, 2020	42.72	43.37	42.72	43.29
1872	AMEX	XMLV	Tue, Jul 28, 2020	42.77	42.95	42.64	42.66
1871	AMEX	XMLV	Mon, Jul 27, 2020	42.64	42.80	42.48	42.80
1870	AMEX	XMLV	Fri, Jul 24, 2020	42.84	42.95	42.56	42.66
1869	AMEX	XMLV	Thu, Jul 23, 2020	42.65	43.26	42.65	42.91
1868	AMEX	XMLV	Wed, Jul 22, 2020	42.23	42.60	42.22	42.60
1867	AMEX	XMLV	Tue, Jul 21, 2020	42.18	42.67	42.17	42.35
1866	AMEX	XMLV	Mon, Jul 20, 2020	42.18	42.27	41.82	41.98
1865	AMEX	XMLV	Fri, Jul 17, 2020	42.17	42.43	42.09	42.33
1864	AMEX	XMLV	Thu, Jul 16, 2020	41.91	42.26	41.88	42.13
1863	AMEX	XMLV	Wed, Jul 15, 2020	41.92	42.25	41.80	42.10
1862	AMEX	XMLV	Tue, Jul 14, 2020	40.60	41.31	40.56	41.26
1861	AMEX	XMLV	Mon, Jul 13, 2020	41.12	41.42	40.64	40.67
1860	AMEX	XMLV	Fri, Jul 10, 2020	40.39	40.95	40.33	40.92
1859	AMEX	XMLV	Thu, Jul 9, 2020	40.93	40.98	40.14	40.45
1858	AMEX	XMLV	Wed, Jul 8, 2020	41.10	41.29	40.71	41.00
1857	AMEX	XMLV	Tue, Jul 7, 2020	41.26	41.54	41.07	41.11
1856	AMEX	XMLV	Mon, Jul 6, 2020	42.11	42.12	41.48	41.59
1855	AMEX	XMLV	Thu, Jul 2, 2020	41.84	42.01	41.40	41.46
1854	AMEX	XMLV	Wed, Jul 1, 2020	41.44	41.63	41.19	41.34
1853	AMEX	XMLV	Tue, Jun 30, 2020	40.86	41.54	40.78	41.38
1852	AMEX	XMLV	Mon, Jun 29, 2020	40.36	40.98	40.24	40.89
1851	AMEX	XMLV	Fri, Jun 26, 2020	40.51	40.57	40.06	40.14
1850	AMEX	XMLV	Thu, Jun 25, 2020	40.11	40.68	39.85	40.63
1849	AMEX	XMLV	Wed, Jun 24, 2020	40.92	40.98	39.95	40.25
1848	AMEX	XMLV	Tue, Jun 23, 2020	41.89	41.92	41.25	41.28
1847	AMEX	XMLV	Mon, Jun 22, 2020	41.43	41.56	40.89	41.50
1846	AMEX	XMLV	Fri, Jun 19, 2020	42.37	42.41	41.53	41.54
1845	AMEX	XMLV	Thu, Jun 18, 2020	41.83	42.23	41.77	41.96
1844	AMEX	XMLV	Wed, Jun 17, 2020	42.45	42.58	42.06	42.18
1843	AMEX	XMLV	Tue, Jun 16, 2020	42.95	43.06	42.01	42.41
1842	AMEX	XMLV	Mon, Jun 15, 2020	40.35	42.03	40.28	41.80
1841	AMEX	XMLV	Fri, Jun 12, 2020	42.09	42.09	40.43	41.34
1840	AMEX	XMLV	Thu, Jun 11, 2020	42.36	42.45	40.99	41.05
1839	AMEX	XMLV	Wed, Jun 10, 2020	44.30	44.30	43.45	43.60
1838	AMEX	XMLV	Tue, Jun 9, 2020	44.33	44.59	44.09	44.33
1837	AMEX	XMLV	Mon, Jun 8, 2020	44.57	44.88	44.46	44.83
1836	AMEX	XMLV	Fri, Jun 5, 2020	44.53	44.73	44.20	44.24
1835	AMEX	XMLV	Thu, Jun 4, 2020	43.27	43.47	43.00	43.38
1834	AMEX	XMLV	Wed, Jun 3, 2020	43.21	43.67	43.21	43.59
1833	AMEX	XMLV	Tue, Jun 2, 2020	42.74	42.90	42.54	42.80
1832	AMEX	XMLV	Mon, Jun 1, 2020	42.57	42.83	42.36	42.56
1831	AMEX	XMLV	Fri, May 29, 2020	42.28	42.55	41.98	42.47
1830	AMEX	XMLV	Thu, May 28, 2020	43.08	43.08	42.42	42.56
1829	AMEX	XMLV	Wed, May 27, 2020	42.46	42.71	41.84	42.68
1828	AMEX	XMLV	Tue, May 26, 2020	41.74	42.11	41.73	41.84
1827	AMEX	XMLV	Fri, May 22, 2020	40.75	40.84	40.46	40.79
1826	AMEX	XMLV	Thu, May 21, 2020	40.54	40.84	40.37	40.74
1825	AMEX	XMLV	Wed, May 20, 2020	40.38	40.78	40.38	40.57
1824	AMEX	XMLV	Tue, May 19, 2020	40.53	40.83	39.95	39.97
1823	AMEX	XMLV	Mon, May 18, 2020	40.02	40.85	40.01	40.64
1822	AMEX	XMLV	Fri, May 15, 2020	38.62	38.91	38.28	38.88
1821	AMEX	XMLV	Thu, May 14, 2020	38.06	38.90	37.15	38.90
1820	AMEX	XMLV	Wed, May 13, 2020	39.68	39.78	38.37	38.65
1819	AMEX	XMLV	Tue, May 12, 2020	41.64	41.66	39.90	39.93
1818	AMEX	XMLV	Mon, May 11, 2020	41.59	41.92	41.04	41.51
1817	AMEX	XMLV	Fri, May 8, 2020	41.23	42.10	41.23	42.07
1816	AMEX	XMLV	Thu, May 7, 2020	40.47	41.23	40.47	40.66
1815	AMEX	XMLV	Wed, May 6, 2020	41.01	41.07	40.01	40.04
1814	AMEX	XMLV	Tue, May 5, 2020	41.20	41.59	40.84	40.88
1813	AMEX	XMLV	Mon, May 4, 2020	40.44	40.79	40.05	40.77
1812	AMEX	XMLV	Fri, May 1, 2020	41.50	41.53	40.50	40.84
1811	AMEX	XMLV	Thu, Apr 30, 2020	43.03	43.03	42.23	42.34
1810	AMEX	XMLV	Wed, Apr 29, 2020	43.61	44.13	43.13	43.73
1809	AMEX	XMLV	Tue, Apr 28, 2020	42.77	43.35	42.35	42.64
1808	AMEX	XMLV	Mon, Apr 27, 2020	40.91	42.23	40.91	42.02
1807	AMEX	XMLV	Fri, Apr 24, 2020	40.56	40.81	40.11	40.61
1806	AMEX	XMLV	Thu, Apr 23, 2020	40.45	40.94	40.24	40.38
1805	AMEX	XMLV	Wed, Apr 22, 2020	40.60	40.63	40.21	40.30
1804	AMEX	XMLV	Tue, Apr 21, 2020	40.04	40.38	39.63	40.01
1803	AMEX	XMLV	Mon, Apr 20, 2020	41.53	41.61	40.63	40.82
1802	AMEX	XMLV	Fri, Apr 17, 2020	42.09	42.62	41.72	42.14
1801	AMEX	XMLV	Thu, Apr 16, 2020	41.33	41.43	40.34	40.97
1800	AMEX	XMLV	Wed, Apr 15, 2020	41.69	41.99	41.10	41.20
1799	AMEX	XMLV	Tue, Apr 14, 2020	43.02	43.46	42.65	42.99
1798	AMEX	XMLV	Mon, Apr 13, 2020	43.43	43.54	41.91	42.18
1797	AMEX	XMLV	Thu, Apr 9, 2020	42.54	43.95	42.54	43.68
1796	AMEX	XMLV	Wed, Apr 8, 2020	40.48	41.98	40.11	41.80
1795	AMEX	XMLV	Tue, Apr 7, 2020	40.95	41.89	39.99	40.07
1794	AMEX	XMLV	Mon, Apr 6, 2020	38.43	39.74	38.43	39.56
1793	AMEX	XMLV	Fri, Apr 3, 2020	37.70	38.13	36.71	37.04
1792	AMEX	XMLV	Thu, Apr 2, 2020	37.32	38.78	37.11	38.01
1791	AMEX	XMLV	Wed, Apr 1, 2020	38.12	38.24	37.19	37.61
1790	AMEX	XMLV	Tue, Mar 31, 2020	40.25	40.33	39.08	39.82
1789	AMEX	XMLV	Mon, Mar 30, 2020	39.36	40.42	38.67	40.38
1788	AMEX	XMLV	Fri, Mar 27, 2020	38.33	40.31	38.00	39.20
1787	AMEX	XMLV	Thu, Mar 26, 2020	37.31	39.67	37.31	39.53
1786	AMEX	XMLV	Wed, Mar 25, 2020	36.15	38.59	35.26	37.11
1785	AMEX	XMLV	Tue, Mar 24, 2020	34.48	36.01	34.35	35.92
1784	AMEX	XMLV	Mon, Mar 23, 2020	34.38	34.38	31.91	33.01
1783	AMEX	XMLV	Fri, Mar 20, 2020	37.37	37.49	34.54	34.48
1782	AMEX	XMLV	Thu, Mar 19, 2020	36.17	37.78	34.89	37.00
1781	AMEX	XMLV	Wed, Mar 18, 2020	37.53	38.65	35.05	36.29
1780	AMEX	XMLV	Tue, Mar 17, 2020	38.01	40.01	37.17	39.90
1779	AMEX	XMLV	Mon, Mar 16, 2020	37.73	40.14	36.67	37.38
1778	AMEX	XMLV	Fri, Mar 13, 2020	41.97	43.31	39.68	43.18
1777	AMEX	XMLV	Thu, Mar 12, 2020	41.28	42.22	37.03	39.86
1776	AMEX	XMLV	Wed, Mar 11, 2020	46.19	46.22	43.84	44.30
1775	AMEX	XMLV	Tue, Mar 10, 2020	47.29	47.45	45.10	47.33
1774	AMEX	XMLV	Mon, Mar 9, 2020	47.14	47.42	45.30	46.06
1773	AMEX	XMLV	Fri, Mar 6, 2020	49.13	50.17	48.65	50.02
1772	AMEX	XMLV	Thu, Mar 5, 2020	50.63	50.87	49.85	50.45
1771	AMEX	XMLV	Wed, Mar 4, 2020	50.40	51.69	50.40	51.60
1770	AMEX	XMLV	Tue, Mar 3, 2020	50.35	51.26	49.36	49.68
1769	AMEX	XMLV	Mon, Mar 2, 2020	48.44	50.32	48.16	50.32
1768	AMEX	XMLV	Fri, Feb 28, 2020	48.75	48.85	47.27	48.18
1767	AMEX	XMLV	Thu, Feb 27, 2020	51.21	51.75	49.86	49.86
1766	AMEX	XMLV	Wed, Feb 26, 2020	52.82	53.26	52.01	52.02
1765	AMEX	XMLV	Tue, Feb 25, 2020	54.30	54.40	52.64	52.64
1764	AMEX	XMLV	Mon, Feb 24, 2020	54.27	54.49	53.98	54.18
1763	AMEX	XMLV	Fri, Feb 21, 2020	55.21	55.32	55.10	55.15
1762	AMEX	XMLV	Thu, Feb 20, 2020	54.99	55.35	54.81	55.35
1761	AMEX	XMLV	Wed, Feb 19, 2020	55.48	55.57	55.06	55.06
1760	AMEX	XMLV	Tue, Feb 18, 2020	55.46	55.58	55.27	55.48
1759	AMEX	XMLV	Fri, Feb 14, 2020	55.32	55.48	55.27	55.47
1758	AMEX	XMLV	Thu, Feb 13, 2020	54.72	55.34	54.72	55.27
1757	AMEX	XMLV	Wed, Feb 12, 2020	55.03	55.03	54.63	54.85
1756	AMEX	XMLV	Tue, Feb 11, 2020	54.85	55.04	54.76	54.87
1755	AMEX	XMLV	Mon, Feb 10, 2020	54.42	54.71	54.39	54.69
1754	AMEX	XMLV	Fri, Feb 7, 2020	54.63	54.79	54.38	54.48
1753	AMEX	XMLV	Thu, Feb 6, 2020	54.92	55.00	54.69	54.70
1752	AMEX	XMLV	Wed, Feb 5, 2020	54.62	54.85	54.58	54.79
1751	AMEX	XMLV	Tue, Feb 4, 2020	54.54	54.63	54.32	54.38
1750	AMEX	XMLV	Mon, Feb 3, 2020	53.91	54.38	53.91	54.22
1749	AMEX	XMLV	Fri, Jan 31, 2020	54.34	54.43	53.61	53.73
1748	AMEX	XMLV	Thu, Jan 30, 2020	54.08	54.49	54.02	54.49
1747	AMEX	XMLV	Wed, Jan 29, 2020	54.54	54.54	54.29	54.29
1746	AMEX	XMLV	Tue, Jan 28, 2020	54.42	54.69	54.42	54.53
1745	AMEX	XMLV	Mon, Jan 27, 2020	54.07	54.48	54.07	54.20
1744	AMEX	XMLV	Fri, Jan 24, 2020	54.92	54.98	54.35	54.57
1743	AMEX	XMLV	Thu, Jan 23, 2020	54.51	54.90	54.30	54.79
1742	AMEX	XMLV	Wed, Jan 22, 2020	54.76	54.91	54.50	54.58
1741	AMEX	XMLV	Tue, Jan 21, 2020	54.54	54.73	54.44	54.65
1740	AMEX	XMLV	Fri, Jan 17, 2020	54.69	54.77	54.55	54.60
1739	AMEX	XMLV	Thu, Jan 16, 2020	54.34	54.64	54.34	54.61
1738	AMEX	XMLV	Wed, Jan 15, 2020	53.83	54.33	53.83	54.19
1737	AMEX	XMLV	Tue, Jan 14, 2020	53.73	53.82	53.60	53.81
1736	AMEX	XMLV	Mon, Jan 13, 2020	53.31	53.83	53.31	53.80
1735	AMEX	XMLV	Fri, Jan 10, 2020	53.16	53.35	53.03	53.26
1734	AMEX	XMLV	Thu, Jan 9, 2020	53.17	53.24	52.95	53.12
1733	AMEX	XMLV	Wed, Jan 8, 2020	53.02	53.16	52.94	53.03
1732	AMEX	XMLV	Tue, Jan 7, 2020	53.27	53.27	52.91	52.96
1731	AMEX	XMLV	Mon, Jan 6, 2020	53.25	53.62	53.20	53.45
1730	AMEX	XMLV	Fri, Jan 3, 2020	52.99	53.58	52.98	53.44
1729	AMEX	XMLV	Thu, Jan 2, 2020	54.00	54.00	52.95	53.34
1728	AMEX	XMLV	Tue, Dec 31, 2019	53.63	53.95	53.63	53.81
1727	AMEX	XMLV	Mon, Dec 30, 2019	53.53	53.71	53.43	53.66
1726	AMEX	XMLV	Fri, Dec 27, 2019	53.67	53.67	53.46	53.57
1725	AMEX	XMLV	Thu, Dec 26, 2019	53.52	53.62	53.35	53.49
1724	AMEX	XMLV	Tue, Dec 24, 2019	53.53	53.57	53.36	53.39
1723	AMEX	XMLV	Mon, Dec 23, 2019	53.90	54.00	53.38	53.43
1722	AMEX	XMLV	Fri, Dec 20, 2019	53.85	54.32	53.85	54.17
1721	AMEX	XMLV	Thu, Dec 19, 2019	53.67	53.79	53.60	53.74
1720	AMEX	XMLV	Wed, Dec 18, 2019	53.65	53.73	53.35	53.64
1719	AMEX	XMLV	Tue, Dec 17, 2019	53.58	53.67	53.45	53.56
1718	AMEX	XMLV	Mon, Dec 16, 2019	53.39	53.55	53.23	53.49
1717	AMEX	XMLV	Fri, Dec 13, 2019	53.30	53.32	53.00	53.17
1716	AMEX	XMLV	Thu, Dec 12, 2019	53.44	53.73	53.20	53.32
1715	AMEX	XMLV	Wed, Dec 11, 2019	53.66	53.67	53.30	53.44
1714	AMEX	XMLV	Tue, Dec 10, 2019	53.61	53.67	53.47	53.57
1713	AMEX	XMLV	Mon, Dec 9, 2019	53.64	53.73	53.53	53.62
1712	AMEX	XMLV	Fri, Dec 6, 2019	53.71	53.99	53.68	53.70
1711	AMEX	XMLV	Thu, Dec 5, 2019	53.37	53.47	53.26	53.47
1710	AMEX	XMLV	Wed, Dec 4, 2019	53.17	53.59	53.12	53.34
1709	AMEX	XMLV	Tue, Dec 3, 2019	52.81	53.11	52.78	53.06
1708	AMEX	XMLV	Mon, Dec 2, 2019	53.40	53.45	53.02	53.04
1707	AMEX	XMLV	Fri, Nov 29, 2019	53.74	53.84	53.39	53.39
1706	AMEX	XMLV	Wed, Nov 27, 2019	53.47	53.84	53.39	53.81
1705	AMEX	XMLV	Tue, Nov 26, 2019	53.18	53.52	53.13	53.50
1704	AMEX	XMLV	Mon, Nov 25, 2019	52.95	53.23	52.94	53.10
1703	AMEX	XMLV	Fri, Nov 22, 2019	52.96	52.96	52.57	52.83
1702	AMEX	XMLV	Thu, Nov 21, 2019	53.34	53.36	52.77	52.82
1701	AMEX	XMLV	Wed, Nov 20, 2019	53.31	53.50	53.03	53.28
1700	AMEX	XMLV	Tue, Nov 19, 2019	53.31	53.50	53.25	53.41
1699	AMEX	XMLV	Mon, Nov 18, 2019	53.11	53.30	53.11	53.21
1698	AMEX	XMLV	Fri, Nov 15, 2019	53.26	53.26	52.99	53.16
1697	AMEX	XMLV	Thu, Nov 14, 2019	52.80	53.13	52.80	53.08
1696	AMEX	XMLV	Wed, Nov 13, 2019	52.44	52.87	52.44	52.78
1695	AMEX	XMLV	Tue, Nov 12, 2019	52.78	52.86	52.49	52.56
1694	AMEX	XMLV	Mon, Nov 11, 2019	52.64	52.86	52.62	52.70
1693	AMEX	XMLV	Fri, Nov 8, 2019	52.75	52.91	52.68	52.79
1692	AMEX	XMLV	Thu, Nov 7, 2019	53.34	53.37	52.68	52.78
1691	AMEX	XMLV	Wed, Nov 6, 2019	53.07	53.27	52.99	53.16
1690	AMEX	XMLV	Tue, Nov 5, 2019	53.33	53.33	52.91	53.02
1689	AMEX	XMLV	Mon, Nov 4, 2019	53.65	53.65	53.12	53.26
1688	AMEX	XMLV	Fri, Nov 1, 2019	53.50	53.54	53.22	53.41
1687	AMEX	XMLV	Thu, Oct 31, 2019	53.39	53.43	53.06	53.35
1686	AMEX	XMLV	Wed, Oct 30, 2019	53.02	53.33	52.93	53.29
1685	AMEX	XMLV	Tue, Oct 29, 2019	52.66	53.14	52.63	53.04
1684	AMEX	XMLV	Mon, Oct 28, 2019	52.89	53.07	52.67	52.67
1683	AMEX	XMLV	Fri, Oct 25, 2019	52.87	52.87	52.65	52.70
1682	AMEX	XMLV	Thu, Oct 24, 2019	53.01	53.01	52.71	52.85
1681	AMEX	XMLV	Wed, Oct 23, 2019	52.87	53.00	52.65	52.87
1680	AMEX	XMLV	Tue, Oct 22, 2019	53.00	53.06	52.79	52.82
1679	AMEX	XMLV	Mon, Oct 21, 2019	52.95	53.07	52.81	52.94
1678	AMEX	XMLV	Fri, Oct 18, 2019	52.44	52.80	52.40	52.76
1677	AMEX	XMLV	Thu, Oct 17, 2019	52.21	52.57	52.20	52.48
1676	AMEX	XMLV	Wed, Oct 16, 2019	51.96	52.09	51.84	52.06
1675	AMEX	XMLV	Tue, Oct 15, 2019	52.13	52.16	51.93	52.00
1674	AMEX	XMLV	Mon, Oct 14, 2019	52.18	52.25	51.96	52.04
1673	AMEX	XMLV	Fri, Oct 11, 2019	52.23	52.60	52.13	52.18
1672	AMEX	XMLV	Thu, Oct 10, 2019	51.72	51.96	51.61	51.80
1671	AMEX	XMLV	Wed, Oct 9, 2019	51.78	51.87	51.47	51.68
1670	AMEX	XMLV	Tue, Oct 8, 2019	51.92	51.95	51.46	51.51
1669	AMEX	XMLV	Mon, Oct 7, 2019	52.18	52.39	52.02	52.13
1668	AMEX	XMLV	Fri, Oct 4, 2019	51.88	52.33	51.83	52.33
1667	AMEX	XMLV	Thu, Oct 3, 2019	51.51	51.80	51.20	51.79
1666	AMEX	XMLV	Wed, Oct 2, 2019	51.88	51.98	51.28	51.59
1665	AMEX	XMLV	Tue, Oct 1, 2019	52.60	52.81	52.00	52.02
1664	AMEX	XMLV	Mon, Sep 30, 2019	52.51	52.78	52.51	52.61
1663	AMEX	XMLV	Fri, Sep 27, 2019	52.84	52.90	52.23	52.45
1662	AMEX	XMLV	Thu, Sep 26, 2019	52.73	52.82	52.51	52.68
1661	AMEX	XMLV	Wed, Sep 25, 2019	52.36	52.83	52.36	52.71
1660	AMEX	XMLV	Tue, Sep 24, 2019	52.56	52.73	52.30	52.40
1659	AMEX	XMLV	Mon, Sep 23, 2019	52.30	52.64	52.26	52.46
1658	AMEX	XMLV	Fri, Sep 20, 2019	52.67	52.89	52.59	52.62
1657	AMEX	XMLV	Thu, Sep 19, 2019	52.75	52.94	52.60	52.62
1656	AMEX	XMLV	Wed, Sep 18, 2019	52.57	52.66	52.26	52.64
1655	AMEX	XMLV	Tue, Sep 17, 2019	52.31	52.62	52.26	52.56
1654	AMEX	XMLV	Mon, Sep 16, 2019	52.37	52.49	52.24	52.33
1653	AMEX	XMLV	Fri, Sep 13, 2019	52.64	52.81	52.29	52.40
1652	AMEX	XMLV	Thu, Sep 12, 2019	52.60	52.73	52.41	52.53
1651	AMEX	XMLV	Wed, Sep 11, 2019	51.96	52.41	51.70	52.39
1650	AMEX	XMLV	Tue, Sep 10, 2019	51.97	51.97	51.41	51.86
1649	AMEX	XMLV	Mon, Sep 9, 2019	52.38	52.41	51.86	52.05
1648	AMEX	XMLV	Fri, Sep 6, 2019	52.43	52.48	52.27	52.31
1647	AMEX	XMLV	Thu, Sep 5, 2019	52.63	52.69	52.32	52.35
1646	AMEX	XMLV	Wed, Sep 4, 2019	52.22	52.34	52.01	52.26
1645	AMEX	XMLV	Tue, Sep 3, 2019	51.67	51.94	51.52	51.84
1644	AMEX	XMLV	Fri, Aug 30, 2019	51.86	51.96	51.61	51.89
1643	AMEX	XMLV	Thu, Aug 29, 2019	51.53	51.79	51.46	51.70
1642	AMEX	XMLV	Wed, Aug 28, 2019	50.88	51.29	50.87	51.16
1641	AMEX	XMLV	Tue, Aug 27, 2019	51.57	51.61	50.93	50.94
1640	AMEX	XMLV	Mon, Aug 26, 2019	51.21	51.34	50.92	51.34
1639	AMEX	XMLV	Fri, Aug 23, 2019	51.74	52.03	50.76	50.92
1638	AMEX	XMLV	Thu, Aug 22, 2019	51.73	51.92	51.43	51.86
1637	AMEX	XMLV	Wed, Aug 21, 2019	51.74	51.75	51.56	51.66
1636	AMEX	XMLV	Tue, Aug 20, 2019	51.94	51.94	51.46	51.49
1635	AMEX	XMLV	Mon, Aug 19, 2019	51.99	52.07	51.80	51.93
1634	AMEX	XMLV	Fri, Aug 16, 2019	51.06	51.74	51.06	51.65
1633	AMEX	XMLV	Thu, Aug 15, 2019	50.79	51.01	50.62	50.84
1632	AMEX	XMLV	Wed, Aug 14, 2019	51.09	51.20	50.55	50.57
1631	AMEX	XMLV	Tue, Aug 13, 2019	51.19	51.72	51.07	51.54
1630	AMEX	XMLV	Mon, Aug 12, 2019	51.53	51.66	51.07	51.23
1629	AMEX	XMLV	Fri, Aug 9, 2019	51.85	51.98	51.39	51.64
1628	AMEX	XMLV	Thu, Aug 8, 2019	51.22	52.01	51.02	52.00
1627	AMEX	XMLV	Wed, Aug 7, 2019	50.39	51.17	49.99	50.97
1626	AMEX	XMLV	Tue, Aug 6, 2019	50.20	50.70	50.00	50.61
1625	AMEX	XMLV	Mon, Aug 5, 2019	50.82	50.85	49.61	50.07
1624	AMEX	XMLV	Fri, Aug 2, 2019	51.42	51.46	51.15	51.26
1623	AMEX	XMLV	Thu, Aug 1, 2019	51.90	52.19	51.44	51.54
1622	AMEX	XMLV	Wed, Jul 31, 2019	52.24	52.41	51.65	51.84
1621	AMEX	XMLV	Tue, Jul 30, 2019	51.98	52.30	51.90	52.26
1620	AMEX	XMLV	Mon, Jul 29, 2019	52.29	52.37	52.02	52.14
1619	AMEX	XMLV	Fri, Jul 26, 2019	51.75	52.26	51.75	52.20
1618	AMEX	XMLV	Thu, Jul 25, 2019	51.95	52.00	51.60	51.71
1617	AMEX	XMLV	Wed, Jul 24, 2019	51.64	52.00	51.52	51.94
1616	AMEX	XMLV	Tue, Jul 23, 2019	51.43	51.64	51.26	51.59
1615	AMEX	XMLV	Mon, Jul 22, 2019	51.51	51.51	51.22	51.29
1614	AMEX	XMLV	Fri, Jul 19, 2019	51.98	52.06	51.38	51.38
1613	AMEX	XMLV	Thu, Jul 18, 2019	51.71	52.00	51.52	51.92
1612	AMEX	XMLV	Wed, Jul 17, 2019	51.91	51.99	51.60	51.72
1611	AMEX	XMLV	Tue, Jul 16, 2019	51.90	52.00	51.72	51.86
1610	AMEX	XMLV	Mon, Jul 15, 2019	52.28	52.30	51.85	51.90
1609	AMEX	XMLV	Fri, Jul 12, 2019	52.03	52.25	51.93	52.15
1608	AMEX	XMLV	Thu, Jul 11, 2019	52.18	52.19	51.74	52.01
1607	AMEX	XMLV	Wed, Jul 10, 2019	52.36	52.36	52.07	52.15
1606	AMEX	XMLV	Tue, Jul 9, 2019	51.98	52.19	51.85	52.19
1605	AMEX	XMLV	Mon, Jul 8, 2019	52.14	52.20	51.99	52.09
1604	AMEX	XMLV	Fri, Jul 5, 2019	52.07	52.29	51.65	52.26
1603	AMEX	XMLV	Wed, Jul 3, 2019	51.86	52.26	51.85	52.23
1602	AMEX	XMLV	Tue, Jul 2, 2019	51.39	51.77	51.39	51.74
1601	AMEX	XMLV	Mon, Jul 1, 2019	51.58	51.58	51.03	51.34
1600	AMEX	XMLV	Fri, Jun 28, 2019	50.91	51.35	50.91	51.27
1599	AMEX	XMLV	Thu, Jun 27, 2019	50.43	50.79	50.43	50.75
1598	AMEX	XMLV	Wed, Jun 26, 2019	51.19	51.19	50.32	50.32
1597	AMEX	XMLV	Tue, Jun 25, 2019	51.34	51.47	51.10	51.12
1596	AMEX	XMLV	Mon, Jun 24, 2019	51.72	51.78	51.27	51.27
1595	AMEX	XMLV	Fri, Jun 21, 2019	52.12	52.12	51.69	51.55
1594	AMEX	XMLV	Thu, Jun 20, 2019	52.33	52.33	51.90	52.22
1593	AMEX	XMLV	Wed, Jun 19, 2019	51.72	52.07	51.67	52.00
1592	AMEX	XMLV	Tue, Jun 18, 2019	51.81	52.02	51.57	51.69
1591	AMEX	XMLV	Mon, Jun 17, 2019	51.69	51.77	51.52	51.57
1590	AMEX	XMLV	Fri, Jun 14, 2019	51.70	51.78	51.55	51.64
1589	AMEX	XMLV	Thu, Jun 13, 2019	51.69	51.84	51.49	51.65
1588	AMEX	XMLV	Wed, Jun 12, 2019	51.26	51.55	51.26	51.50
1587	AMEX	XMLV	Tue, Jun 11, 2019	51.49	51.63	51.04	51.23
1586	AMEX	XMLV	Mon, Jun 10, 2019	51.41	51.58	51.14	51.20
1585	AMEX	XMLV	Fri, Jun 7, 2019	51.41	51.63	51.27	51.28
1584	AMEX	XMLV	Thu, Jun 6, 2019	51.06	51.28	50.87	51.24
1583	AMEX	XMLV	Wed, Jun 5, 2019	50.70	51.03	50.48	51.03
1582	AMEX	XMLV	Tue, Jun 4, 2019	50.28	50.53	49.91	50.50
1581	AMEX	XMLV	Mon, Jun 3, 2019	49.69	50.05	49.55	49.97
1580	AMEX	XMLV	Fri, May 31, 2019	49.32	49.72	49.23	49.61
1579	AMEX	XMLV	Thu, May 30, 2019	49.83	50.03	49.48	49.63
1578	AMEX	XMLV	Wed, May 29, 2019	50.03	50.10	49.57	49.76
1577	AMEX	XMLV	Tue, May 28, 2019	50.80	50.87	50.17	50.18
1576	AMEX	XMLV	Fri, May 24, 2019	50.63	50.79	50.57	50.69
1575	AMEX	XMLV	Thu, May 23, 2019	50.61	50.69	50.28	50.48
1574	AMEX	XMLV	Wed, May 22, 2019	50.86	50.96	50.76	50.84
1573	AMEX	XMLV	Tue, May 21, 2019	50.70	51.04	50.70	50.93
1572	AMEX	XMLV	Mon, May 20, 2019	50.64	50.81	50.38	50.52
1571	AMEX	XMLV	Fri, May 17, 2019	50.78	51.12	50.70	50.81
1570	AMEX	XMLV	Thu, May 16, 2019	50.72	51.21	50.70	51.04
1569	AMEX	XMLV	Wed, May 15, 2019	50.41	50.78	50.35	50.63
1568	AMEX	XMLV	Tue, May 14, 2019	50.50	50.79	50.40	50.61
1567	AMEX	XMLV	Mon, May 13, 2019	50.45	50.64	50.25	50.39
1566	AMEX	XMLV	Fri, May 10, 2019	50.50	51.12	50.24	51.01
1565	AMEX	XMLV	Thu, May 9, 2019	50.32	50.67	50.13	50.61
1564	AMEX	XMLV	Wed, May 8, 2019	50.77	50.91	50.55	50.55
1563	AMEX	XMLV	Tue, May 7, 2019	51.27	51.36	50.50	50.76
1562	AMEX	XMLV	Mon, May 6, 2019	51.01	51.67	51.01	51.51
1561	AMEX	XMLV	Fri, May 3, 2019	51.14	51.56	51.13	51.51
1560	AMEX	XMLV	Thu, May 2, 2019	50.87	51.15	50.64	50.94
1559	AMEX	XMLV	Wed, May 1, 2019	51.32	51.32	50.87	50.88
1558	AMEX	XMLV	Tue, Apr 30, 2019	50.96	51.26	50.84	51.22
1557	AMEX	XMLV	Mon, Apr 29, 2019	51.02	51.18	50.92	50.93
1556	AMEX	XMLV	Fri, Apr 26, 2019	50.67	51.08	50.67	51.01
1555	AMEX	XMLV	Thu, Apr 25, 2019	50.62	50.77	50.29	50.59
1554	AMEX	XMLV	Wed, Apr 24, 2019	50.50	50.94	50.48	50.71
1553	AMEX	XMLV	Tue, Apr 23, 2019	49.91	50.51	49.90	50.44
1552	AMEX	XMLV	Mon, Apr 22, 2019	50.10	50.13	49.60	49.83
1551	AMEX	XMLV	Thu, Apr 18, 2019	50.07	50.35	50.03	50.18
1550	AMEX	XMLV	Wed, Apr 17, 2019	50.46	50.49	49.96	50.03
1549	AMEX	XMLV	Tue, Apr 16, 2019	50.60	50.61	50.18	50.37
1548	AMEX	XMLV	Mon, Apr 15, 2019	50.67	50.72	50.43	50.50
1547	AMEX	XMLV	Fri, Apr 12, 2019	50.44	50.66	50.29	50.66
1546	AMEX	XMLV	Thu, Apr 11, 2019	50.13	50.31	50.10	50.27
1545	AMEX	XMLV	Wed, Apr 10, 2019	49.82	50.14	49.78	50.09
1544	AMEX	XMLV	Tue, Apr 9, 2019	50.10	50.18	49.68	49.75
1543	AMEX	XMLV	Mon, Apr 8, 2019	50.25	50.31	50.07	50.18
1542	AMEX	XMLV	Fri, Apr 5, 2019	50.11	50.36	50.05	50.35
1541	AMEX	XMLV	Thu, Apr 4, 2019	49.97	50.09	49.84	50.09
1540	AMEX	XMLV	Wed, Apr 3, 2019	49.97	50.05	49.76	49.91
1539	AMEX	XMLV	Tue, Apr 2, 2019	49.92	49.96	49.60	49.76
1538	AMEX	XMLV	Mon, Apr 1, 2019	49.89	50.00	49.56	49.99
1537	AMEX	XMLV	Fri, Mar 29, 2019	49.86	49.89	49.57	49.67
1536	AMEX	XMLV	Thu, Mar 28, 2019	49.45	49.69	49.22	49.65
1535	AMEX	XMLV	Wed, Mar 27, 2019	49.32	49.49	49.04	49.37
1534	AMEX	XMLV	Tue, Mar 26, 2019	48.94	49.33	48.93	49.32
1533	AMEX	XMLV	Mon, Mar 25, 2019	48.59	48.87	48.40	48.74
1532	AMEX	XMLV	Fri, Mar 22, 2019	49.15	49.26	48.60	48.61
1531	AMEX	XMLV	Thu, Mar 21, 2019	48.63	49.44	48.63	49.28
1530	AMEX	XMLV	Wed, Mar 20, 2019	49.05	49.25	48.71	48.75
1529	AMEX	XMLV	Tue, Mar 19, 2019	49.62	49.66	49.01	49.09
1528	AMEX	XMLV	Mon, Mar 18, 2019	49.44	49.71	49.34	49.53
1527	AMEX	XMLV	Fri, Mar 15, 2019	49.55	49.78	49.40	49.36
1526	AMEX	XMLV	Thu, Mar 14, 2019	49.43	49.57	49.28	49.50
1525	AMEX	XMLV	Wed, Mar 13, 2019	49.47	49.61	49.39	49.43
1524	AMEX	XMLV	Tue, Mar 12, 2019	49.42	49.53	49.29	49.39
1523	AMEX	XMLV	Mon, Mar 11, 2019	49.00	49.40	48.99	49.37
1522	AMEX	XMLV	Fri, Mar 8, 2019	48.73	48.92	48.69	48.89
1521	AMEX	XMLV	Thu, Mar 7, 2019	49.12	49.18	48.78	48.88
1520	AMEX	XMLV	Wed, Mar 6, 2019	49.54	49.58	49.08	49.10
1519	AMEX	XMLV	Tue, Mar 5, 2019	49.62	49.72	49.45	49.55
1518	AMEX	XMLV	Mon, Mar 4, 2019	49.62	49.67	49.16	49.60
1517	AMEX	XMLV	Fri, Mar 1, 2019	49.65	49.69	49.12	49.53
1516	AMEX	XMLV	Thu, Feb 28, 2019	49.41	49.73	49.23	49.45
1515	AMEX	XMLV	Wed, Feb 27, 2019	49.25	49.45	49.15	49.41
1514	AMEX	XMLV	Tue, Feb 26, 2019	49.54	49.62	49.31	49.35
1513	AMEX	XMLV	Mon, Feb 25, 2019	49.90	49.95	49.45	49.60
1512	AMEX	XMLV	Fri, Feb 22, 2019	49.59	49.82	49.45	49.75
1511	AMEX	XMLV	Thu, Feb 21, 2019	49.34	49.53	49.13	49.50
1510	AMEX	XMLV	Wed, Feb 20, 2019	49.29	49.43	49.10	49.38
1509	AMEX	XMLV	Tue, Feb 19, 2019	49.10	49.40	48.99	49.31
1508	AMEX	XMLV	Fri, Feb 15, 2019	48.91	49.22	48.90	49.17
1507	AMEX	XMLV	Thu, Feb 14, 2019	48.61	48.91	48.55	48.74
1506	AMEX	XMLV	Wed, Feb 13, 2019	48.67	48.81	48.52	48.75
1505	AMEX	XMLV	Tue, Feb 12, 2019	48.71	48.72	48.47	48.60
1504	AMEX	XMLV	Mon, Feb 11, 2019	48.48	48.53	48.35	48.51
1503	AMEX	XMLV	Fri, Feb 8, 2019	48.21	48.47	48.12	48.44
1502	AMEX	XMLV	Thu, Feb 7, 2019	47.90	48.37	47.77	48.34
1501	AMEX	XMLV	Wed, Feb 6, 2019	48.23	48.23	47.92	48.08
1500	AMEX	XMLV	Tue, Feb 5, 2019	48.07	48.29	47.98	48.26
1499	AMEX	XMLV	Mon, Feb 4, 2019	47.63	47.99	47.38	47.99
1498	AMEX	XMLV	Fri, Feb 1, 2019	47.69	47.70	47.27	47.66
1497	AMEX	XMLV	Thu, Jan 31, 2019	47.23	47.70	47.05	47.62
1496	AMEX	XMLV	Wed, Jan 30, 2019	47.19	47.52	46.97	47.31
1495	AMEX	XMLV	Tue, Jan 29, 2019	47.09	47.24	46.91	47.07
1494	AMEX	XMLV	Mon, Jan 28, 2019	46.79	47.08	46.68	47.06
1493	AMEX	XMLV	Fri, Jan 25, 2019	47.07	47.21	46.90	47.00
1492	AMEX	XMLV	Thu, Jan 24, 2019	46.80	46.94	46.59	46.88
1491	AMEX	XMLV	Wed, Jan 23, 2019	46.73	46.82	46.44	46.81
1490	AMEX	XMLV	Tue, Jan 22, 2019	46.76	46.92	46.26	46.59
1489	AMEX	XMLV	Fri, Jan 18, 2019	46.68	46.90	46.55	46.82
1488	AMEX	XMLV	Thu, Jan 17, 2019	46.06	46.59	46.06	46.51
1487	AMEX	XMLV	Wed, Jan 16, 2019	45.83	46.23	45.83	46.19
1486	AMEX	XMLV	Tue, Jan 15, 2019	45.44	45.79	45.44	45.79
1485	AMEX	XMLV	Mon, Jan 14, 2019	45.48	45.63	45.35	45.40
1484	AMEX	XMLV	Fri, Jan 11, 2019	45.62	45.73	45.45	45.69
1483	AMEX	XMLV	Thu, Jan 10, 2019	45.12	45.76	45.12	45.74
1482	AMEX	XMLV	Wed, Jan 9, 2019	45.34	45.39	45.08	45.30
1481	AMEX	XMLV	Tue, Jan 8, 2019	44.82	45.24	44.68	45.19
1480	AMEX	XMLV	Mon, Jan 7, 2019	44.39	44.82	44.26	44.52
1479	AMEX	XMLV	Fri, Jan 4, 2019	43.90	44.62	43.80	44.37
1478	AMEX	XMLV	Thu, Jan 3, 2019	43.57	44.10	43.42	43.53
1477	AMEX	XMLV	Wed, Jan 2, 2019	43.97	43.97	43.38	43.67
1476	AMEX	XMLV	Mon, Dec 31, 2018	44.15	44.39	43.75	44.39
1475	AMEX	XMLV	Fri, Dec 28, 2018	44.03	44.39	43.73	43.96
1474	AMEX	XMLV	Thu, Dec 27, 2018	43.25	43.92	42.72	43.92
1473	AMEX	XMLV	Wed, Dec 26, 2018	42.46	43.71	42.11	43.66
1472	AMEX	XMLV	Mon, Dec 24, 2018	43.84	43.96	42.33	42.36
1471	AMEX	XMLV	Fri, Dec 21, 2018	44.98	45.56	44.21	43.95
1470	AMEX	XMLV	Thu, Dec 20, 2018	45.07	45.24	44.39	44.84
1469	AMEX	XMLV	Wed, Dec 19, 2018	45.61	46.00	44.92	45.18
1468	AMEX	XMLV	Tue, Dec 18, 2018	45.83	46.04	45.45	45.60
1467	AMEX	XMLV	Mon, Dec 17, 2018	46.68	46.75	45.43	45.59
1466	AMEX	XMLV	Fri, Dec 14, 2018	46.81	47.02	46.61	46.73
1465	AMEX	XMLV	Thu, Dec 13, 2018	47.17	47.39	47.00	47.03
1464	AMEX	XMLV	Wed, Dec 12, 2018	47.48	47.68	47.09	47.09
1463	AMEX	XMLV	Tue, Dec 11, 2018	47.51	47.68	46.95	47.07
1462	AMEX	XMLV	Mon, Dec 10, 2018	47.41	47.41	46.58	47.13
1461	AMEX	XMLV	Fri, Dec 7, 2018	47.93	48.00	47.17	47.41
1460	AMEX	XMLV	Thu, Dec 6, 2018	47.55	47.94	46.65	47.94
1459	AMEX	XMLV	Tue, Dec 4, 2018	48.70	48.82	47.63	47.68
1458	AMEX	XMLV	Mon, Dec 3, 2018	49.17	49.17	48.24	48.68
1457	AMEX	XMLV	Fri, Nov 30, 2018	48.00	48.55	48.00	48.47
1456	AMEX	XMLV	Thu, Nov 29, 2018	48.03	48.24	47.80	47.99
1455	AMEX	XMLV	Wed, Nov 28, 2018	47.51	48.13	47.47	48.13
1454	AMEX	XMLV	Tue, Nov 27, 2018	47.67	47.72	47.42	47.58
1453	AMEX	XMLV	Mon, Nov 26, 2018	47.71	47.87	47.52	47.78
1452	AMEX	XMLV	Fri, Nov 23, 2018	47.25	47.69	47.12	47.44
1451	AMEX	XMLV	Wed, Nov 21, 2018	47.38	47.78	47.17	47.37
1450	AMEX	XMLV	Tue, Nov 20, 2018	47.45	47.69	47.18	47.32
1449	AMEX	XMLV	Mon, Nov 19, 2018	47.91	48.15	47.51	47.79
1448	AMEX	XMLV	Fri, Nov 16, 2018	47.66	48.03	47.60	47.94
1447	AMEX	XMLV	Thu, Nov 15, 2018	47.18	47.69	46.86	47.69
1446	AMEX	XMLV	Wed, Nov 14, 2018	47.90	47.91	47.14	47.35
1445	AMEX	XMLV	Tue, Nov 13, 2018	47.73	47.90	47.53	47.68
1444	AMEX	XMLV	Mon, Nov 12, 2018	47.82	48.11	47.53	47.61
1443	AMEX	XMLV	Fri, Nov 9, 2018	47.81	48.00	47.63	47.87
1442	AMEX	XMLV	Thu, Nov 8, 2018	47.88	48.02	47.66	47.93
1441	AMEX	XMLV	Wed, Nov 7, 2018	47.65	48.01	47.40	48.00
1440	AMEX	XMLV	Tue, Nov 6, 2018	46.95	47.43	46.93	47.43
1439	AMEX	XMLV	Mon, Nov 5, 2018	46.59	47.17	46.59	47.03
1438	AMEX	XMLV	Fri, Nov 2, 2018	46.75	46.75	46.17	46.52
1437	AMEX	XMLV	Thu, Nov 1, 2018	46.32	46.63	46.17	46.60
1436	AMEX	XMLV	Wed, Oct 31, 2018	46.58	46.63	46.12	46.21
1435	AMEX	XMLV	Tue, Oct 30, 2018	46.10	46.52	46.01	46.40
1434	AMEX	XMLV	Mon, Oct 29, 2018	46.21	46.70	45.71	46.05
1433	AMEX	XMLV	Fri, Oct 26, 2018	46.14	46.28	45.43	45.84
1432	AMEX	XMLV	Thu, Oct 25, 2018	46.05	46.60	45.99	46.37
1431	AMEX	XMLV	Wed, Oct 24, 2018	46.37	46.71	46.00	46.00
1430	AMEX	XMLV	Tue, Oct 23, 2018	46.20	46.63	45.83	46.34
1429	AMEX	XMLV	Mon, Oct 22, 2018	47.01	47.04	46.56	46.56
1428	AMEX	XMLV	Fri, Oct 19, 2018	46.81	47.08	46.72	46.89
1427	AMEX	XMLV	Thu, Oct 18, 2018	46.92	47.21	46.60	46.71
1426	AMEX	XMLV	Wed, Oct 17, 2018	46.99	47.12	46.63	47.02
1425	AMEX	XMLV	Tue, Oct 16, 2018	46.44	47.05	46.14	47.04
1424	AMEX	XMLV	Mon, Oct 15, 2018	45.91	46.51	45.91	46.18
1423	AMEX	XMLV	Fri, Oct 12, 2018	46.51	46.51	45.57	45.95
1422	AMEX	XMLV	Thu, Oct 11, 2018	47.21	47.21	46.14	46.15
1421	AMEX	XMLV	Wed, Oct 10, 2018	47.98	48.13	47.28	47.34
1420	AMEX	XMLV	Tue, Oct 9, 2018	48.09	48.28	47.99	48.05
1419	AMEX	XMLV	Mon, Oct 8, 2018	47.81	48.27	47.81	48.17
1418	AMEX	XMLV	Fri, Oct 5, 2018	47.87	48.05	47.79	47.84
1417	AMEX	XMLV	Thu, Oct 4, 2018	47.90	47.93	47.66	47.82
1416	AMEX	XMLV	Wed, Oct 3, 2018	48.30	48.37	47.92	48.07
1415	AMEX	XMLV	Tue, Oct 2, 2018	48.14	48.32	48.06	48.16
1414	AMEX	XMLV	Mon, Oct 1, 2018	48.65	48.65	48.05	48.13
1413	AMEX	XMLV	Fri, Sep 28, 2018	48.02	48.57	48.02	48.54
1412	AMEX	XMLV	Thu, Sep 27, 2018	48.05	48.32	48.02	48.11
1411	AMEX	XMLV	Wed, Sep 26, 2018	48.41	48.51	47.93	47.93
1410	AMEX	XMLV	Tue, Sep 25, 2018	48.59	48.62	48.35	48.40
1409	AMEX	XMLV	Mon, Sep 24, 2018	48.87	49.01	48.31	48.51
1408	AMEX	XMLV	Fri, Sep 21, 2018	49.12	49.26	49.09	48.87
1407	AMEX	XMLV	Thu, Sep 20, 2018	48.84	49.12	48.75	49.11
1406	AMEX	XMLV	Wed, Sep 19, 2018	49.31	49.35	48.65	48.73
1405	AMEX	XMLV	Tue, Sep 18, 2018	49.27	49.38	49.06	49.28
1404	AMEX	XMLV	Mon, Sep 17, 2018	49.39	49.46	49.16	49.21
1403	AMEX	XMLV	Fri, Sep 14, 2018	49.34	49.46	49.09	49.42
1402	AMEX	XMLV	Thu, Sep 13, 2018	49.25	49.40	49.19	49.37
1401	AMEX	XMLV	Wed, Sep 12, 2018	49.08	49.14	48.95	49.08
1400	AMEX	XMLV	Tue, Sep 11, 2018	48.97	49.19	48.91	49.05
1399	AMEX	XMLV	Mon, Sep 10, 2018	49.04	49.21	49.01	49.02
1398	AMEX	XMLV	Fri, Sep 7, 2018	49.03	49.11	48.81	48.93
1397	AMEX	XMLV	Thu, Sep 6, 2018	49.14	49.26	49.06	49.15
1396	AMEX	XMLV	Wed, Sep 5, 2018	48.76	49.15	48.72	49.09
1395	AMEX	XMLV	Tue, Sep 4, 2018	49.04	49.14	48.68	48.82
1394	AMEX	XMLV	Fri, Aug 31, 2018	48.95	49.10	48.84	49.05
1393	AMEX	XMLV	Thu, Aug 30, 2018	49.15	49.18	48.94	48.98
1392	AMEX	XMLV	Wed, Aug 29, 2018	49.10	49.26	48.99	49.17
1391	AMEX	XMLV	Tue, Aug 28, 2018	49.04	49.07	48.88	49.04
1390	AMEX	XMLV	Mon, Aug 27, 2018	49.12	49.18	48.90	48.98
1389	AMEX	XMLV	Fri, Aug 24, 2018	48.91	49.06	48.79	49.02
1388	AMEX	XMLV	Thu, Aug 23, 2018	48.94	49.01	48.79	48.82
1387	AMEX	XMLV	Wed, Aug 22, 2018	49.07	49.12	48.88	48.96
1386	AMEX	XMLV	Tue, Aug 21, 2018	49.19	49.22	49.07	49.15
1385	AMEX	XMLV	Mon, Aug 20, 2018	49.20	49.28	49.08	49.09
1384	AMEX	XMLV	Fri, Aug 17, 2018	48.79	49.12	48.76	49.08
1383	AMEX	XMLV	Thu, Aug 16, 2018	48.58	48.89	48.53	48.80
1382	AMEX	XMLV	Wed, Aug 15, 2018	48.33	48.48	48.23	48.42
1381	AMEX	XMLV	Tue, Aug 14, 2018	48.20	48.59	48.15	48.42
1380	AMEX	XMLV	Mon, Aug 13, 2018	48.18	48.28	47.88	48.07
1379	AMEX	XMLV	Fri, Aug 10, 2018	48.19	48.43	48.14	48.16
1378	AMEX	XMLV	Thu, Aug 9, 2018	48.40	48.50	48.32	48.33
1377	AMEX	XMLV	Wed, Aug 8, 2018	48.40	48.40	48.12	48.31
1376	AMEX	XMLV	Tue, Aug 7, 2018	48.44	48.53	48.33	48.42
1375	AMEX	XMLV	Mon, Aug 6, 2018	48.22	48.50	48.20	48.36
1374	AMEX	XMLV	Fri, Aug 3, 2018	47.93	48.17	47.93	48.15
1373	AMEX	XMLV	Thu, Aug 2, 2018	47.63	48.06	47.63	47.93
1372	AMEX	XMLV	Wed, Aug 1, 2018	47.91	48.02	47.50	47.75
1371	AMEX	XMLV	Tue, Jul 31, 2018	47.54	48.04	47.46	47.92
1370	AMEX	XMLV	Mon, Jul 30, 2018	47.54	47.59	47.35	47.35
1369	AMEX	XMLV	Fri, Jul 27, 2018	47.98	47.98	47.47	47.51
1368	AMEX	XMLV	Thu, Jul 26, 2018	47.68	48.03	47.68	47.89
1367	AMEX	XMLV	Wed, Jul 25, 2018	47.46	47.65	47.34	47.61
1366	AMEX	XMLV	Tue, Jul 24, 2018	47.66	47.66	47.25	47.45
1365	AMEX	XMLV	Mon, Jul 23, 2018	47.72	47.79	47.48	47.57
1364	AMEX	XMLV	Fri, Jul 20, 2018	47.98	47.98	47.61	47.74
1363	AMEX	XMLV	Thu, Jul 19, 2018	47.50	48.08	47.50	47.93
1362	AMEX	XMLV	Wed, Jul 18, 2018	47.55	47.58	47.30	47.54
1361	AMEX	XMLV	Tue, Jul 17, 2018	47.58	47.65	47.52	47.54
1360	AMEX	XMLV	Mon, Jul 16, 2018	47.70	47.81	47.50	47.59
1359	AMEX	XMLV	Fri, Jul 13, 2018	47.85	47.93	47.70	47.77
1358	AMEX	XMLV	Thu, Jul 12, 2018	47.99	48.04	47.69	47.86
1357	AMEX	XMLV	Wed, Jul 11, 2018	47.82	48.05	47.78	47.84
1356	AMEX	XMLV	Tue, Jul 10, 2018	47.86	47.99	47.79	47.99
1355	AMEX	XMLV	Mon, Jul 9, 2018	48.06	48.21	47.71	47.78
1354	AMEX	XMLV	Fri, Jul 6, 2018	47.73	48.05	47.69	47.99
1353	AMEX	XMLV	Thu, Jul 5, 2018	47.40	47.70	47.21	47.70
1352	AMEX	XMLV	Tue, Jul 3, 2018	47.09	47.52	47.04	47.29
1351	AMEX	XMLV	Mon, Jul 2, 2018	46.90	47.03	46.70	47.00
1350	AMEX	XMLV	Fri, Jun 29, 2018	47.03	47.31	46.89	47.01
1349	AMEX	XMLV	Thu, Jun 28, 2018	46.71	47.02	46.68	46.93
1348	AMEX	XMLV	Wed, Jun 27, 2018	46.99	47.13	46.66	46.66
1347	AMEX	XMLV	Tue, Jun 26, 2018	47.02	47.18	46.94	46.97
1346	AMEX	XMLV	Mon, Jun 25, 2018	47.05	47.15	46.81	47.01
1345	AMEX	XMLV	Fri, Jun 22, 2018	47.01	47.13	46.96	47.08
1344	AMEX	XMLV	Thu, Jun 21, 2018	47.04	47.10	46.80	46.88
1343	AMEX	XMLV	Wed, Jun 20, 2018	47.02	47.13	46.91	47.10
1342	AMEX	XMLV	Tue, Jun 19, 2018	46.64	46.94	46.64	46.92
1341	AMEX	XMLV	Mon, Jun 18, 2018	46.61	46.84	46.57	46.83
1340	AMEX	XMLV	Fri, Jun 15, 2018	46.78	47.01	46.66	46.93
1339	AMEX	XMLV	Thu, Jun 14, 2018	46.71	46.90	46.66	46.83
1338	AMEX	XMLV	Wed, Jun 13, 2018	46.99	47.07	46.57	46.63
1337	AMEX	XMLV	Tue, Jun 12, 2018	46.81	46.99	46.76	46.97
1336	AMEX	XMLV	Mon, Jun 11, 2018	46.96	47.05	46.76	46.78
1335	AMEX	XMLV	Fri, Jun 8, 2018	46.77	47.00	46.77	47.00
1334	AMEX	XMLV	Thu, Jun 7, 2018	46.75	46.83	46.63	46.78
1333	AMEX	XMLV	Wed, Jun 6, 2018	46.66	46.76	46.46	46.67
1332	AMEX	XMLV	Tue, Jun 5, 2018	46.77	46.80	46.59	46.69
1331	AMEX	XMLV	Mon, Jun 4, 2018	46.67	46.79	46.51	46.79
1330	AMEX	XMLV	Fri, Jun 1, 2018	46.68	46.68	46.49	46.50
1329	AMEX	XMLV	Thu, May 31, 2018	46.83	46.83	46.42	46.47
1328	AMEX	XMLV	Wed, May 30, 2018	46.30	47.03	46.30	46.87
1327	AMEX	XMLV	Tue, May 29, 2018	46.01	46.35	46.00	46.21
1326	AMEX	XMLV	Fri, May 25, 2018	46.18	46.38	46.18	46.27
1325	AMEX	XMLV	Thu, May 24, 2018	46.06	46.19	45.95	46.19
1324	AMEX	XMLV	Wed, May 23, 2018	45.87	46.13	45.78	46.07
1323	AMEX	XMLV	Tue, May 22, 2018	45.93	46.06	45.84	45.85
1322	AMEX	XMLV	Mon, May 21, 2018	45.68	45.95	45.62	45.89
1321	AMEX	XMLV	Fri, May 18, 2018	45.66	45.70	45.56	45.58
1320	AMEX	XMLV	Thu, May 17, 2018	45.63	45.76	45.56	45.57
1319	AMEX	XMLV	Wed, May 16, 2018	45.62	45.82	45.57	45.67
1318	AMEX	XMLV	Tue, May 15, 2018	45.73	45.73	45.52	45.61
1317	AMEX	XMLV	Mon, May 14, 2018	46.16	46.21	45.84	45.91
1316	AMEX	XMLV	Fri, May 11, 2018	46.16	46.27	46.11	46.15
1315	AMEX	XMLV	Thu, May 10, 2018	45.88	46.15	45.83	46.10
1314	AMEX	XMLV	Wed, May 9, 2018	45.68	45.84	45.54	45.74
1313	AMEX	XMLV	Tue, May 8, 2018	45.76	45.77	45.58	45.68
1312	AMEX	XMLV	Mon, May 7, 2018	45.71	45.92	45.64	45.80
1311	AMEX	XMLV	Fri, May 4, 2018	45.04	45.75	45.03	45.58
1310	AMEX	XMLV	Thu, May 3, 2018	44.95	45.19	44.59	45.08
1309	AMEX	XMLV	Wed, May 2, 2018	45.17	45.21	44.87	44.98
1308	AMEX	XMLV	Tue, May 1, 2018	45.00	45.26	44.81	45.21
1307	AMEX	XMLV	Mon, Apr 30, 2018	45.43	45.62	45.04	45.04
1306	AMEX	XMLV	Fri, Apr 27, 2018	45.24	45.45	45.23	45.38
1305	AMEX	XMLV	Thu, Apr 26, 2018	45.04	45.40	44.94	45.25
1304	AMEX	XMLV	Wed, Apr 25, 2018	44.85	45.11	44.73	44.97
1303	AMEX	XMLV	Tue, Apr 24, 2018	45.21	45.33	44.70	44.93
1302	AMEX	XMLV	Mon, Apr 23, 2018	45.08	45.25	44.90	45.07
1301	AMEX	XMLV	Fri, Apr 20, 2018	45.17	45.23	44.93	45.02
1300	AMEX	XMLV	Thu, Apr 19, 2018	45.34	45.40	44.99	45.19
1299	AMEX	XMLV	Wed, Apr 18, 2018	45.58	45.68	45.42	45.45
1298	AMEX	XMLV	Tue, Apr 17, 2018	45.31	45.62	45.21	45.51
1297	AMEX	XMLV	Mon, Apr 16, 2018	44.71	45.18	44.65	45.14
1296	AMEX	XMLV	Fri, Apr 13, 2018	44.66	44.78	44.43	44.53
1295	AMEX	XMLV	Thu, Apr 12, 2018	44.75	44.78	44.43	44.50
1294	AMEX	XMLV	Wed, Apr 11, 2018	44.52	44.76	44.40	44.61
1293	AMEX	XMLV	Tue, Apr 10, 2018	44.74	44.82	44.54	44.67
1292	AMEX	XMLV	Mon, Apr 9, 2018	44.54	44.76	44.29	44.34
1291	AMEX	XMLV	Fri, Apr 6, 2018	44.74	44.97	44.13	44.33
1290	AMEX	XMLV	Thu, Apr 5, 2018	44.90	45.00	44.56	44.95
1289	AMEX	XMLV	Wed, Apr 4, 2018	44.06	44.73	44.02	44.66
1288	AMEX	XMLV	Tue, Apr 3, 2018	44.03	44.65	43.94	44.49
1287	AMEX	XMLV	Mon, Apr 2, 2018	44.68	44.79	43.64	43.86
1286	AMEX	XMLV	Thu, Mar 29, 2018	44.52	44.88	44.52	44.79
1285	AMEX	XMLV	Wed, Mar 28, 2018	44.00	44.46	44.00	44.38
1284	AMEX	XMLV	Tue, Mar 27, 2018	44.22	44.46	43.81	43.96
1283	AMEX	XMLV	Mon, Mar 26, 2018	43.71	44.11	43.49	44.08
1282	AMEX	XMLV	Fri, Mar 23, 2018	44.13	44.27	43.24	43.27
1281	AMEX	XMLV	Thu, Mar 22, 2018	44.59	44.94	44.10	44.11
1280	AMEX	XMLV	Wed, Mar 21, 2018	44.88	45.02	44.71	44.82
1279	AMEX	XMLV	Tue, Mar 20, 2018	44.97	45.12	44.73	44.86
1278	AMEX	XMLV	Mon, Mar 19, 2018	45.08	45.11	44.70	44.92
1277	AMEX	XMLV	Fri, Mar 16, 2018	45.10	45.44	45.10	45.33
1276	AMEX	XMLV	Thu, Mar 15, 2018	45.19	45.30	44.95	45.10
1275	AMEX	XMLV	Wed, Mar 14, 2018	45.38	45.46	45.10	45.16
1274	AMEX	XMLV	Tue, Mar 13, 2018	45.60	45.69	45.15	45.24
1273	AMEX	XMLV	Mon, Mar 12, 2018	45.37	45.49	45.33	45.44
1272	AMEX	XMLV	Fri, Mar 9, 2018	44.86	45.32	44.80	45.30
1271	AMEX	XMLV	Thu, Mar 8, 2018	44.85	44.85	44.55	44.73
1270	AMEX	XMLV	Wed, Mar 7, 2018	44.40	44.83	44.40	44.71
1269	AMEX	XMLV	Tue, Mar 6, 2018	44.52	44.67	44.13	44.62
1268	AMEX	XMLV	Mon, Mar 5, 2018	43.62	44.46	43.61	44.38
1267	AMEX	XMLV	Fri, Mar 2, 2018	43.38	43.84	43.26	43.77
1266	AMEX	XMLV	Thu, Mar 1, 2018	43.82	44.17	43.38	43.66
1265	AMEX	XMLV	Wed, Feb 28, 2018	44.38	44.51	43.88	43.89
1264	AMEX	XMLV	Tue, Feb 27, 2018	44.91	44.95	44.22	44.22
1263	AMEX	XMLV	Mon, Feb 26, 2018	44.96	44.96	44.61	44.86
1262	AMEX	XMLV	Fri, Feb 23, 2018	44.34	44.86	44.26	44.86
1261	AMEX	XMLV	Thu, Feb 22, 2018	44.16	44.45	44.06	44.14
1260	AMEX	XMLV	Wed, Feb 21, 2018	44.28	44.68	43.99	43.99
1259	AMEX	XMLV	Tue, Feb 20, 2018	44.62	44.70	44.14	44.24
1258	AMEX	XMLV	Fri, Feb 16, 2018	44.44	44.85	44.44	44.74
1257	AMEX	XMLV	Thu, Feb 15, 2018	44.16	44.50	43.99	44.49
1256	AMEX	XMLV	Wed, Feb 14, 2018	43.27	44.02	43.25	43.95
1255	AMEX	XMLV	Tue, Feb 13, 2018	43.25	43.58	42.96	43.52
1254	AMEX	XMLV	Mon, Feb 12, 2018	43.19	43.53	42.72	43.38
1253	AMEX	XMLV	Fri, Feb 9, 2018	42.79	43.25	42.05	43.00
1252	AMEX	XMLV	Thu, Feb 8, 2018	43.65	43.65	42.49	42.49
1251	AMEX	XMLV	Wed, Feb 7, 2018	43.43	43.87	43.25	43.57
1250	AMEX	XMLV	Tue, Feb 6, 2018	42.87	43.68	42.29	43.46
1249	AMEX	XMLV	Mon, Feb 5, 2018	44.63	44.87	43.38	43.38
1248	AMEX	XMLV	Fri, Feb 2, 2018	45.20	45.30	44.85	44.86
1247	AMEX	XMLV	Thu, Feb 1, 2018	45.57	45.72	45.35	45.44
1246	AMEX	XMLV	Wed, Jan 31, 2018	45.61	45.70	45.37	45.58
1245	AMEX	XMLV	Tue, Jan 30, 2018	45.55	45.70	45.50	45.52
1244	AMEX	XMLV	Mon, Jan 29, 2018	46.10	46.13	45.76	45.77
1243	AMEX	XMLV	Fri, Jan 26, 2018	46.30	46.30	45.91	46.17
1242	AMEX	XMLV	Thu, Jan 25, 2018	45.95	46.12	45.84	46.08
1241	AMEX	XMLV	Wed, Jan 24, 2018	45.93	46.09	45.74	45.82
1240	AMEX	XMLV	Tue, Jan 23, 2018	45.67	45.95	45.64	45.85
1239	AMEX	XMLV	Mon, Jan 22, 2018	45.46	45.65	45.46	45.65
1238	AMEX	XMLV	Fri, Jan 19, 2018	45.19	45.48	45.19	45.48
1237	AMEX	XMLV	Thu, Jan 18, 2018	45.40	45.40	45.04	45.16
1236	AMEX	XMLV	Wed, Jan 17, 2018	45.22	45.47	45.20	45.36
1235	AMEX	XMLV	Tue, Jan 16, 2018	45.26	45.44	45.08	45.08
1234	AMEX	XMLV	Fri, Jan 12, 2018	45.23	45.25	45.07	45.12
1233	AMEX	XMLV	Thu, Jan 11, 2018	44.95	45.20	44.91	45.18
1232	AMEX	XMLV	Wed, Jan 10, 2018	45.22	45.22	44.89	44.95
1231	AMEX	XMLV	Tue, Jan 9, 2018	45.54	45.62	45.28	45.28
1230	AMEX	XMLV	Mon, Jan 8, 2018	45.30	45.55	45.22	45.52
1229	AMEX	XMLV	Fri, Jan 5, 2018	45.34	45.47	45.20	45.28
1228	AMEX	XMLV	Thu, Jan 4, 2018	45.44	45.60	45.22	45.23
1227	AMEX	XMLV	Wed, Jan 3, 2018	45.44	45.54	45.22	45.32
1226	AMEX	XMLV	Tue, Jan 2, 2018	45.54	45.55	45.25	45.42
1225	AMEX	XMLV	Fri, Dec 29, 2017	45.64	45.65	45.38	45.38
1224	AMEX	XMLV	Thu, Dec 28, 2017	45.36	45.51	45.25	45.50
1223	AMEX	XMLV	Wed, Dec 27, 2017	45.22	45.40	45.22	45.26
1222	AMEX	XMLV	Tue, Dec 26, 2017	45.20	45.36	45.19	45.21
1221	AMEX	XMLV	Fri, Dec 22, 2017	45.20	45.27	45.11	45.22
1220	AMEX	XMLV	Thu, Dec 21, 2017	45.40	45.50	45.13	45.16
1219	AMEX	XMLV	Wed, Dec 20, 2017	45.50	45.59	45.32	45.34
1218	AMEX	XMLV	Tue, Dec 19, 2017	45.82	45.88	45.42	45.45
1217	AMEX	XMLV	Mon, Dec 18, 2017	45.90	46.11	45.78	45.84
1216	AMEX	XMLV	Fri, Dec 15, 2017	45.92	46.41	45.92	46.19
1215	AMEX	XMLV	Thu, Dec 14, 2017	46.09	46.14	45.78	45.82
1214	AMEX	XMLV	Wed, Dec 13, 2017	46.17	46.26	46.04	46.08
1213	AMEX	XMLV	Tue, Dec 12, 2017	46.40	46.41	46.13	46.13
1212	AMEX	XMLV	Mon, Dec 11, 2017	46.48	46.52	46.30	46.37
1211	AMEX	XMLV	Fri, Dec 8, 2017	46.46	46.55	46.33	46.48
1210	AMEX	XMLV	Thu, Dec 7, 2017	46.14	46.42	46.09	46.39
1209	AMEX	XMLV	Wed, Dec 6, 2017	46.23	46.32	46.12	46.16
1208	AMEX	XMLV	Tue, Dec 5, 2017	46.61	46.61	46.18	46.21
1207	AMEX	XMLV	Mon, Dec 4, 2017	46.71	46.85	46.50	46.54
1206	AMEX	XMLV	Fri, Dec 1, 2017	46.61	46.70	45.80	46.42
1205	AMEX	XMLV	Thu, Nov 30, 2017	46.42	46.71	46.39	46.59
1204	AMEX	XMLV	Wed, Nov 29, 2017	46.10	46.37	46.05	46.27
1203	AMEX	XMLV	Tue, Nov 28, 2017	45.85	46.09	45.81	46.09
1202	AMEX	XMLV	Mon, Nov 27, 2017	45.76	45.87	45.73	45.73
1201	AMEX	XMLV	Fri, Nov 24, 2017	45.69	45.72	45.63	45.71
1200	AMEX	XMLV	Wed, Nov 22, 2017	45.69	45.73	45.55	45.59
1199	AMEX	XMLV	Tue, Nov 21, 2017	45.61	45.69	45.58	45.66
1198	AMEX	XMLV	Mon, Nov 20, 2017	45.45	45.46	45.30	45.46
1197	AMEX	XMLV	Fri, Nov 17, 2017	45.37	45.44	45.27	45.39
1196	AMEX	XMLV	Thu, Nov 16, 2017	45.30	45.51	45.21	45.46
1195	AMEX	XMLV	Wed, Nov 15, 2017	45.25	45.34	45.08	45.19
1194	AMEX	XMLV	Tue, Nov 14, 2017	45.11	45.38	45.11	45.38
1193	AMEX	XMLV	Mon, Nov 13, 2017	45.00	45.23	44.95	45.16
1192	AMEX	XMLV	Fri, Nov 10, 2017	45.07	45.13	44.99	45.07
1191	AMEX	XMLV	Thu, Nov 9, 2017	45.16	45.26	44.98	45.15
1190	AMEX	XMLV	Wed, Nov 8, 2017	45.24	45.40	45.18	45.32
1189	AMEX	XMLV	Tue, Nov 7, 2017	45.33	45.43	45.19	45.28
1188	AMEX	XMLV	Mon, Nov 6, 2017	45.20	45.35	45.17	45.27
1187	AMEX	XMLV	Fri, Nov 3, 2017	44.78	45.19	44.78	45.15
1186	AMEX	XMLV	Thu, Nov 2, 2017	44.78	45.07	44.76	44.86
1185	AMEX	XMLV	Wed, Nov 1, 2017	45.19	45.19	44.71	44.79
1184	AMEX	XMLV	Tue, Oct 31, 2017	44.89	45.08	44.83	45.03
1183	AMEX	XMLV	Mon, Oct 30, 2017	45.04	45.09	44.80	44.85
1182	AMEX	XMLV	Fri, Oct 27, 2017	44.97	45.11	44.78	45.10
1181	AMEX	XMLV	Thu, Oct 26, 2017	44.89	45.03	44.82	44.95
1180	AMEX	XMLV	Wed, Oct 25, 2017	44.92	44.95	44.54	44.82
1179	AMEX	XMLV	Tue, Oct 24, 2017	44.98	45.07	44.87	44.96
1178	AMEX	XMLV	Mon, Oct 23, 2017	45.05	45.16	44.90	44.91
1177	AMEX	XMLV	Fri, Oct 20, 2017	45.00	45.01	44.92	45.00
1176	AMEX	XMLV	Thu, Oct 19, 2017	44.62	44.85	44.62	44.85
1175	AMEX	XMLV	Wed, Oct 18, 2017	44.66	44.87	44.66	44.73
1174	AMEX	XMLV	Tue, Oct 17, 2017	44.68	44.76	44.59	44.65
1173	AMEX	XMLV	Mon, Oct 16, 2017	44.75	44.79	44.65	44.69
1172	AMEX	XMLV	Fri, Oct 13, 2017	44.85	44.94	44.69	44.72
1171	AMEX	XMLV	Thu, Oct 12, 2017	44.57	44.81	44.57	44.73
1170	AMEX	XMLV	Wed, Oct 11, 2017	44.53	44.60	44.50	44.60
1169	AMEX	XMLV	Tue, Oct 10, 2017	44.45	44.57	44.41	44.49
1168	AMEX	XMLV	Mon, Oct 9, 2017	44.51	44.59	44.33	44.37
1167	AMEX	XMLV	Fri, Oct 6, 2017	44.52	44.52	44.33	44.47
1166	AMEX	XMLV	Thu, Oct 5, 2017	44.52	44.71	44.45	44.51
1165	AMEX	XMLV	Wed, Oct 4, 2017	44.33	44.46	44.27	44.44
1164	AMEX	XMLV	Tue, Oct 3, 2017	44.22	44.34	44.11	44.33
1163	AMEX	XMLV	Mon, Oct 2, 2017	43.89	44.20	43.89	44.18
1162	AMEX	XMLV	Fri, Sep 29, 2017	43.94	43.96	43.84	43.89
1161	AMEX	XMLV	Thu, Sep 28, 2017	43.86	43.92	43.60	43.91
1160	AMEX	XMLV	Wed, Sep 27, 2017	43.86	43.87	43.50	43.81
1159	AMEX	XMLV	Tue, Sep 26, 2017	43.75	43.84	43.68	43.70
1158	AMEX	XMLV	Mon, Sep 25, 2017	43.59	43.74	43.51	43.70
1157	AMEX	XMLV	Fri, Sep 22, 2017	43.60	43.69	43.56	43.59
1156	AMEX	XMLV	Thu, Sep 21, 2017	43.67	43.74	43.62	43.62
1155	AMEX	XMLV	Wed, Sep 20, 2017	43.65	43.75	43.57	43.64
1154	AMEX	XMLV	Tue, Sep 19, 2017	43.67	43.68	43.56	43.58
1153	AMEX	XMLV	Mon, Sep 18, 2017	43.66	43.74	43.57	43.66
1152	AMEX	XMLV	Fri, Sep 15, 2017	43.66	43.80	43.59	43.78
1151	AMEX	XMLV	Thu, Sep 14, 2017	43.61	43.71	43.50	43.71
1150	AMEX	XMLV	Wed, Sep 13, 2017	43.77	43.77	43.60	43.63
1149	AMEX	XMLV	Tue, Sep 12, 2017	43.95	43.95	43.66	43.77
1148	AMEX	XMLV	Mon, Sep 11, 2017	43.61	43.91	43.61	43.84
1147	AMEX	XMLV	Fri, Sep 8, 2017	42.98	43.48	42.94	43.36
1146	AMEX	XMLV	Thu, Sep 7, 2017	43.12	43.19	42.89	43.05
1145	AMEX	XMLV	Wed, Sep 6, 2017	43.22	43.32	43.09	43.12
1144	AMEX	XMLV	Tue, Sep 5, 2017	43.64	43.70	43.08	43.14
1143	AMEX	XMLV	Fri, Sep 1, 2017	43.65	43.69	43.59	43.59
1142	AMEX	XMLV	Thu, Aug 31, 2017	43.37	43.57	43.34	43.54
1141	AMEX	XMLV	Wed, Aug 30, 2017	43.01	43.25	42.95	43.18
1140	AMEX	XMLV	Tue, Aug 29, 2017	43.06	43.19	43.02	43.08
1139	AMEX	XMLV	Mon, Aug 28, 2017	43.35	43.41	43.12	43.20
1138	AMEX	XMLV	Fri, Aug 25, 2017	43.23	43.40	43.21	43.30
1137	AMEX	XMLV	Thu, Aug 24, 2017	43.41	43.41	43.11	43.12
1136	AMEX	XMLV	Wed, Aug 23, 2017	43.26	43.36	43.20	43.30
1135	AMEX	XMLV	Tue, Aug 22, 2017	43.08	43.43	43.08	43.43
1134	AMEX	XMLV	Mon, Aug 21, 2017	42.93	43.08	42.77	43.03
1133	AMEX	XMLV	Fri, Aug 18, 2017	43.06	43.06	42.86	42.93
1132	AMEX	XMLV	Thu, Aug 17, 2017	43.54	43.64	43.06	43.07
1131	AMEX	XMLV	Wed, Aug 16, 2017	43.51	43.69	43.51	43.59
1130	AMEX	XMLV	Tue, Aug 15, 2017	43.64	43.64	43.44	43.47
1129	AMEX	XMLV	Mon, Aug 14, 2017	43.39	43.69	43.39	43.56
1128	AMEX	XMLV	Fri, Aug 11, 2017	43.19	43.23	43.06	43.19
1127	AMEX	XMLV	Thu, Aug 10, 2017	43.50	43.62	43.22	43.24
1126	AMEX	XMLV	Wed, Aug 9, 2017	43.69	43.73	43.51	43.59
1125	AMEX	XMLV	Tue, Aug 8, 2017	43.77	43.94	43.70	43.80
1124	AMEX	XMLV	Mon, Aug 7, 2017	43.84	43.89	43.75	43.80
1123	AMEX	XMLV	Fri, Aug 4, 2017	43.76	43.83	43.67	43.83
1122	AMEX	XMLV	Thu, Aug 3, 2017	43.76	43.78	43.65	43.78
1121	AMEX	XMLV	Wed, Aug 2, 2017	43.93	43.93	43.63	43.74
1120	AMEX	XMLV	Tue, Aug 1, 2017	43.94	44.04	43.84	44.02
1119	AMEX	XMLV	Mon, Jul 31, 2017	43.92	43.92	43.71	43.83
1118	AMEX	XMLV	Fri, Jul 28, 2017	43.83	43.86	43.72	43.84
1117	AMEX	XMLV	Thu, Jul 27, 2017	44.03	44.03	43.82	43.90
1116	AMEX	XMLV	Wed, Jul 26, 2017	44.19	44.21	43.99	44.00
1115	AMEX	XMLV	Tue, Jul 25, 2017	44.16	44.23	44.05	44.19
1114	AMEX	XMLV	Mon, Jul 24, 2017	43.98	44.07	43.93	44.00
1113	AMEX	XMLV	Fri, Jul 21, 2017	43.88	44.00	43.77	44.00
1112	AMEX	XMLV	Thu, Jul 20, 2017	43.97	43.99	43.84	43.90
1111	AMEX	XMLV	Wed, Jul 19, 2017	43.65	43.92	43.63	43.92
1110	AMEX	XMLV	Tue, Jul 18, 2017	43.54	43.61	43.45	43.59
1109	AMEX	XMLV	Mon, Jul 17, 2017	43.50	43.70	43.41	43.63
1108	AMEX	XMLV	Fri, Jul 14, 2017	43.47	43.64	43.43	43.50
1107	AMEX	XMLV	Thu, Jul 13, 2017	43.45	43.46	43.20	43.34
1106	AMEX	XMLV	Wed, Jul 12, 2017	43.28	43.58	43.28	43.44
1105	AMEX	XMLV	Tue, Jul 11, 2017	43.09	43.15	42.84	43.11
1104	AMEX	XMLV	Mon, Jul 10, 2017	43.29	43.36	43.06	43.08
1103	AMEX	XMLV	Fri, Jul 7, 2017	42.98	43.37	42.98	43.29
1102	AMEX	XMLV	Thu, Jul 6, 2017	43.24	43.24	42.92	42.98
1101	AMEX	XMLV	Wed, Jul 5, 2017	43.53	43.53	43.26	43.39
1100	AMEX	XMLV	Mon, Jul 3, 2017	43.43	43.70	43.43	43.57
1099	AMEX	XMLV	Fri, Jun 30, 2017	43.31	43.43	43.24	43.27
1098	AMEX	XMLV	Thu, Jun 29, 2017	43.60	43.60	43.09	43.27
1097	AMEX	XMLV	Wed, Jun 28, 2017	43.72	43.81	43.54	43.65
1096	AMEX	XMLV	Tue, Jun 27, 2017	43.71	43.78	43.42	43.42
1095	AMEX	XMLV	Mon, Jun 26, 2017	43.67	43.82	43.64	43.77
1094	AMEX	XMLV	Fri, Jun 23, 2017	43.51	43.74	43.51	43.59
1093	AMEX	XMLV	Thu, Jun 22, 2017	43.57	43.63	43.42	43.55
1092	AMEX	XMLV	Wed, Jun 21, 2017	43.88	43.89	43.59	43.64
1091	AMEX	XMLV	Tue, Jun 20, 2017	44.03	44.09	43.76	43.82
1090	AMEX	XMLV	Mon, Jun 19, 2017	44.12	44.17	44.02	44.11
1089	AMEX	XMLV	Fri, Jun 16, 2017	43.93	44.04	43.78	44.04
1088	AMEX	XMLV	Thu, Jun 15, 2017	43.78	44.11	43.78	43.93
1087	AMEX	XMLV	Wed, Jun 14, 2017	44.06	44.18	43.89	44.06
1086	AMEX	XMLV	Tue, Jun 13, 2017	43.79	43.97	43.67	43.97
1085	AMEX	XMLV	Mon, Jun 12, 2017	43.54	43.67	43.51	43.65
1084	AMEX	XMLV	Fri, Jun 9, 2017	43.39	43.62	43.36	43.54
1083	AMEX	XMLV	Thu, Jun 8, 2017	43.36	43.42	43.16	43.38
1082	AMEX	XMLV	Wed, Jun 7, 2017	43.26	43.42	43.24	43.35
1081	AMEX	XMLV	Tue, Jun 6, 2017	43.36	43.50	43.20	43.23
1080	AMEX	XMLV	Mon, Jun 5, 2017	43.78	43.78	43.48	43.49
1079	AMEX	XMLV	Fri, Jun 2, 2017	43.72	43.90	43.62	43.77
1078	AMEX	XMLV	Thu, Jun 1, 2017	43.23	43.59	43.07	43.59
1077	AMEX	XMLV	Wed, May 31, 2017	42.99	43.18	42.81	43.13
1076	AMEX	XMLV	Tue, May 30, 2017	42.95	42.98	42.77	42.92
1075	AMEX	XMLV	Fri, May 26, 2017	43.10	43.15	42.94	42.99
1074	AMEX	XMLV	Thu, May 25, 2017	43.02	43.19	43.01	43.12
1073	AMEX	XMLV	Wed, May 24, 2017	42.79	42.95	42.79	42.90
1072	AMEX	XMLV	Tue, May 23, 2017	42.69	42.81	42.56	42.76
1071	AMEX	XMLV	Mon, May 22, 2017	42.46	42.63	42.46	42.56
1070	AMEX	XMLV	Fri, May 19, 2017	42.10	42.45	41.95	42.39
1069	AMEX	XMLV	Thu, May 18, 2017	41.83	42.12	41.67	41.99
1068	AMEX	XMLV	Wed, May 17, 2017	41.87	42.02	41.65	41.90
1067	AMEX	XMLV	Tue, May 16, 2017	42.38	42.38	42.09	42.15
1066	AMEX	XMLV	Mon, May 15, 2017	42.17	42.45	42.17	42.28
1065	AMEX	XMLV	Fri, May 12, 2017	42.22	42.23	42.08	42.13
1064	AMEX	XMLV	Thu, May 11, 2017	42.35	42.35	42.02	42.26
1063	AMEX	XMLV	Wed, May 10, 2017	42.22	42.50	42.17	42.43
1062	AMEX	XMLV	Tue, May 9, 2017	42.58	42.58	42.15	42.25
1061	AMEX	XMLV	Mon, May 8, 2017	42.85	42.85	42.43	42.54
1060	AMEX	XMLV	Fri, May 5, 2017	42.65	42.78	42.55	42.78
1059	AMEX	XMLV	Thu, May 4, 2017	42.47	42.55	42.27	42.52
1058	AMEX	XMLV	Wed, May 3, 2017	42.57	42.57	42.31	42.44
1057	AMEX	XMLV	Tue, May 2, 2017	42.77	42.82	42.53	42.62
1056	AMEX	XMLV	Mon, May 1, 2017	42.82	42.87	42.59	42.80
1055	AMEX	XMLV	Fri, Apr 28, 2017	43.13	43.13	42.68	42.72
1054	AMEX	XMLV	Thu, Apr 27, 2017	43.03	43.25	43.02	43.14
1053	AMEX	XMLV	Wed, Apr 26, 2017	43.03	43.24	42.93	43.03
1052	AMEX	XMLV	Tue, Apr 25, 2017	43.04	43.19	42.97	43.01
1051	AMEX	XMLV	Mon, Apr 24, 2017	43.95	43.95	42.74	42.90
1050	AMEX	XMLV	Fri, Apr 21, 2017	42.71	42.81	42.64	42.72
1049	AMEX	XMLV	Thu, Apr 20, 2017	42.63	42.77	42.48	42.68
1048	AMEX	XMLV	Wed, Apr 19, 2017	42.61	42.67	42.49	42.54
1047	AMEX	XMLV	Tue, Apr 18, 2017	42.38	42.56	42.36	42.52
1046	AMEX	XMLV	Mon, Apr 17, 2017	42.09	42.50	42.06	42.48
1045	AMEX	XMLV	Thu, Apr 13, 2017	42.29	42.29	41.96	41.97
1044	AMEX	XMLV	Wed, Apr 12, 2017	42.54	42.54	42.25	42.30
1043	AMEX	XMLV	Tue, Apr 11, 2017	42.20	42.54	42.16	42.53
1042	AMEX	XMLV	Mon, Apr 10, 2017	42.13	42.31	42.06	42.25
1041	AMEX	XMLV	Fri, Apr 7, 2017	42.15	42.24	42.02	42.12
1040	AMEX	XMLV	Thu, Apr 6, 2017	42.09	42.23	41.89	42.19
1039	AMEX	XMLV	Wed, Apr 5, 2017	42.35	42.41	42.01	42.06
1038	AMEX	XMLV	Tue, Apr 4, 2017	42.12	42.31	42.12	42.22
1037	AMEX	XMLV	Mon, Apr 3, 2017	42.38	42.47	42.09	42.17
1036	AMEX	XMLV	Fri, Mar 31, 2017	42.31	42.47	42.24	42.32
1035	AMEX	XMLV	Thu, Mar 30, 2017	42.12	42.30	42.10	42.30
1034	AMEX	XMLV	Wed, Mar 29, 2017	42.15	42.19	41.99	42.16
1033	AMEX	XMLV	Tue, Mar 28, 2017	41.91	42.21	41.83	42.15
1032	AMEX	XMLV	Mon, Mar 27, 2017	41.96	42.07	41.82	42.04
1031	AMEX	XMLV	Fri, Mar 24, 2017	42.34	42.44	42.09	42.18
1030	AMEX	XMLV	Thu, Mar 23, 2017	42.11	42.52	42.01	42.21
1029	AMEX	XMLV	Wed, Mar 22, 2017	42.10	42.13	41.86	42.11
1028	AMEX	XMLV	Tue, Mar 21, 2017	42.54	42.62	42.06	42.08
1027	AMEX	XMLV	Mon, Mar 20, 2017	42.60	42.61	42.37	42.43
1026	AMEX	XMLV	Fri, Mar 17, 2017	42.50	42.66	42.38	42.59
1025	AMEX	XMLV	Thu, Mar 16, 2017	42.62	42.68	42.35	42.40
1024	AMEX	XMLV	Wed, Mar 15, 2017	42.23	42.69	42.10	42.58
1023	AMEX	XMLV	Tue, Mar 14, 2017	42.03	42.09	41.91	42.02
1022	AMEX	XMLV	Mon, Mar 13, 2017	42.01	42.14	41.94	42.10
1021	AMEX	XMLV	Fri, Mar 10, 2017	42.02	42.08	41.80	41.96
1020	AMEX	XMLV	Thu, Mar 9, 2017	42.02	42.13	41.73	41.81
1019	AMEX	XMLV	Wed, Mar 8, 2017	42.29	42.33	41.98	41.99
1018	AMEX	XMLV	Tue, Mar 7, 2017	42.41	42.41	42.25	42.32
1017	AMEX	XMLV	Mon, Mar 6, 2017	42.55	42.62	42.35	42.44
1016	AMEX	XMLV	Fri, Mar 3, 2017	42.64	42.75	42.45	42.72
1015	AMEX	XMLV	Thu, Mar 2, 2017	42.91	42.93	42.67	42.69
1014	AMEX	XMLV	Wed, Mar 1, 2017	42.76	43.08	42.71	42.96
1013	AMEX	XMLV	Tue, Feb 28, 2017	42.83	43.25	42.60	42.61
1012	AMEX	XMLV	Mon, Feb 27, 2017	42.75	42.93	42.66	42.87
1011	AMEX	XMLV	Fri, Feb 24, 2017	42.52	42.74	42.44	42.74
1010	AMEX	XMLV	Thu, Feb 23, 2017	42.63	42.71	42.45	42.61
1009	AMEX	XMLV	Wed, Feb 22, 2017	42.55	42.56	42.32	42.51
1008	AMEX	XMLV	Tue, Feb 21, 2017	42.25	42.59	42.17	42.58
1007	AMEX	XMLV	Fri, Feb 17, 2017	42.13	42.23	41.98	42.21
1006	AMEX	XMLV	Thu, Feb 16, 2017	41.95	42.20	41.95	42.18
1005	AMEX	XMLV	Wed, Feb 15, 2017	41.76	41.91	41.64	41.89
1004	AMEX	XMLV	Tue, Feb 14, 2017	41.84	41.92	41.70	41.87
1003	AMEX	XMLV	Mon, Feb 13, 2017	41.92	41.99	41.78	41.88
1002	AMEX	XMLV	Fri, Feb 10, 2017	41.62	41.83	41.49	41.80
1001	AMEX	XMLV	Thu, Feb 9, 2017	41.45	41.55	41.41	41.55
1000	AMEX	XMLV	Wed, Feb 8, 2017	41.32	41.43	41.19	41.41
999	AMEX	XMLV	Tue, Feb 7, 2017	41.42	41.48	41.25	41.32
998	AMEX	XMLV	Mon, Feb 6, 2017	41.38	41.46	41.29	41.33
997	AMEX	XMLV	Fri, Feb 3, 2017	41.26	41.46	41.21	41.45
996	AMEX	XMLV	Thu, Feb 2, 2017	40.75	41.07	40.75	41.03
995	AMEX	XMLV	Wed, Feb 1, 2017	41.16	41.27	40.69	40.78
994	AMEX	XMLV	Tue, Jan 31, 2017	40.80	41.13	40.80	41.07
993	AMEX	XMLV	Mon, Jan 30, 2017	40.95	40.95	40.66	40.87
992	AMEX	XMLV	Fri, Jan 27, 2017	41.39	41.48	41.02	41.09
991	AMEX	XMLV	Thu, Jan 26, 2017	41.45	41.45	41.28	41.35
990	AMEX	XMLV	Wed, Jan 25, 2017	41.38	41.48	41.29	41.35
989	AMEX	XMLV	Tue, Jan 24, 2017	41.09	41.36	41.06	41.27
988	AMEX	XMLV	Mon, Jan 23, 2017	40.88	41.01	40.80	40.98
987	AMEX	XMLV	Fri, Jan 20, 2017	40.80	40.95	40.78	40.89
986	AMEX	XMLV	Thu, Jan 19, 2017	41.02	41.02	40.56	40.69
985	AMEX	XMLV	Wed, Jan 18, 2017	40.90	41.06	40.85	41.01
984	AMEX	XMLV	Tue, Jan 17, 2017	40.89	41.05	40.78	40.88
983	AMEX	XMLV	Fri, Jan 13, 2017	40.83	41.02	40.83	40.93
982	AMEX	XMLV	Thu, Jan 12, 2017	40.74	40.77	40.32	40.76
981	AMEX	XMLV	Wed, Jan 11, 2017	40.66	40.79	40.64	40.74
980	AMEX	XMLV	Tue, Jan 10, 2017	40.65	40.82	40.56	40.64
979	AMEX	XMLV	Mon, Jan 9, 2017	41.03	41.03	40.57	40.60
978	AMEX	XMLV	Fri, Jan 6, 2017	41.05	41.19	40.93	41.02
977	AMEX	XMLV	Thu, Jan 5, 2017	41.15	41.20	40.94	41.05
976	AMEX	XMLV	Wed, Jan 4, 2017	40.70	41.25	40.70	41.22
975	AMEX	XMLV	Tue, Jan 3, 2017	40.88	40.88	40.42	40.63
974	AMEX	XMLV	Fri, Dec 30, 2016	40.69	40.78	40.53	40.61
973	AMEX	XMLV	Thu, Dec 29, 2016	40.39	40.60	40.39	40.57
972	AMEX	XMLV	Wed, Dec 28, 2016	40.68	40.68	40.28	40.33
971	AMEX	XMLV	Tue, Dec 27, 2016	40.60	40.73	40.55	40.64
970	AMEX	XMLV	Fri, Dec 23, 2016	40.54	40.57	40.48	40.54
969	AMEX	XMLV	Thu, Dec 22, 2016	40.52	40.58	40.29	40.51
968	AMEX	XMLV	Wed, Dec 21, 2016	40.75	40.89	40.52	40.53
967	AMEX	XMLV	Tue, Dec 20, 2016	40.74	40.81	40.64	40.76
966	AMEX	XMLV	Mon, Dec 19, 2016	40.49	41.14	40.48	40.67
965	AMEX	XMLV	Fri, Dec 16, 2016	40.19	40.69	40.19	40.35
964	AMEX	XMLV	Thu, Dec 15, 2016	40.50	40.79	40.40	40.13
963	AMEX	XMLV	Wed, Dec 14, 2016	41.12	41.22	40.45	40.45
962	AMEX	XMLV	Tue, Dec 13, 2016	41.19	41.28	40.88	41.09
961	AMEX	XMLV	Mon, Dec 12, 2016	40.92	41.04	40.85	41.01
960	AMEX	XMLV	Fri, Dec 9, 2016	40.95	41.02	40.84	40.94
959	AMEX	XMLV	Thu, Dec 8, 2016	40.44	40.95	40.32	40.88
958	AMEX	XMLV	Wed, Dec 7, 2016	40.01	40.50	40.00	40.47
957	AMEX	XMLV	Tue, Dec 6, 2016	39.80	39.96	39.66	39.94
956	AMEX	XMLV	Mon, Dec 5, 2016	39.68	39.73	39.56	39.71
955	AMEX	XMLV	Fri, Dec 2, 2016	39.44	39.71	39.41	39.53
954	AMEX	XMLV	Thu, Dec 1, 2016	39.64	39.64	39.24	39.39
953	AMEX	XMLV	Wed, Nov 30, 2016	40.11	40.26	39.61	39.61
952	AMEX	XMLV	Tue, Nov 29, 2016	39.91	40.28	39.91	40.17
951	AMEX	XMLV	Mon, Nov 28, 2016	39.87	40.01	39.84	39.90
950	AMEX	XMLV	Fri, Nov 25, 2016	39.68	39.90	39.68	39.85
949	AMEX	XMLV	Wed, Nov 23, 2016	39.44	39.64	39.44	39.62
948	AMEX	XMLV	Tue, Nov 22, 2016	39.34	39.65	39.34	39.62
947	AMEX	XMLV	Mon, Nov 21, 2016	39.28	39.38	39.18	39.29
946	AMEX	XMLV	Fri, Nov 18, 2016	39.13	39.24	39.03	39.07
945	AMEX	XMLV	Thu, Nov 17, 2016	39.07	39.21	38.98	39.04
944	AMEX	XMLV	Wed, Nov 16, 2016	38.94	39.03	38.80	38.97
943	AMEX	XMLV	Tue, Nov 15, 2016	38.94	39.02	38.80	38.95
942	AMEX	XMLV	Mon, Nov 14, 2016	38.52	38.84	38.35	38.84
941	AMEX	XMLV	Fri, Nov 11, 2016	38.20	38.40	38.00	38.36
940	AMEX	XMLV	Thu, Nov 10, 2016	38.47	38.47	37.88	38.03
939	AMEX	XMLV	Wed, Nov 9, 2016	37.90	38.45	37.69	38.34
938	AMEX	XMLV	Tue, Nov 8, 2016	38.01	38.49	38.01	38.40
937	AMEX	XMLV	Mon, Nov 7, 2016	37.97	38.10	37.81	38.08
936	AMEX	XMLV	Fri, Nov 4, 2016	37.59	37.69	37.46	37.46
935	AMEX	XMLV	Thu, Nov 3, 2016	37.42	37.68	37.36	37.43
934	AMEX	XMLV	Wed, Nov 2, 2016	37.63	37.75	37.44	37.45
933	AMEX	XMLV	Tue, Nov 1, 2016	38.30	38.30	37.61	37.68
932	AMEX	XMLV	Mon, Oct 31, 2016	37.94	38.26	37.85	38.24
931	AMEX	XMLV	Fri, Oct 28, 2016	37.68	37.94	37.65	37.72
930	AMEX	XMLV	Thu, Oct 27, 2016	38.23	38.23	37.59	37.69
929	AMEX	XMLV	Wed, Oct 26, 2016	38.18	38.22	37.97	38.08
928	AMEX	XMLV	Tue, Oct 25, 2016	38.34	38.34	38.13	38.24
927	AMEX	XMLV	Mon, Oct 24, 2016	38.45	38.60	38.29	38.35
926	AMEX	XMLV	Fri, Oct 21, 2016	38.19	38.25	38.04	38.23
925	AMEX	XMLV	Thu, Oct 20, 2016	38.45	38.52	38.19	38.28
924	AMEX	XMLV	Wed, Oct 19, 2016	38.41	38.51	38.33	38.46
923	AMEX	XMLV	Tue, Oct 18, 2016	38.57	38.57	38.35	38.42
922	AMEX	XMLV	Mon, Oct 17, 2016	38.28	38.40	38.27	38.28
921	AMEX	XMLV	Fri, Oct 14, 2016	38.33	38.44	38.18	38.22
920	AMEX	XMLV	Thu, Oct 13, 2016	37.95	38.31	37.89	38.19
919	AMEX	XMLV	Wed, Oct 12, 2016	37.75	38.11	37.75	38.05
918	AMEX	XMLV	Tue, Oct 11, 2016	38.12	38.12	37.64	37.72
917	AMEX	XMLV	Mon, Oct 10, 2016	38.10	38.33	38.10	38.21
916	AMEX	XMLV	Fri, Oct 7, 2016	38.19	38.21	37.82	37.97
915	AMEX	XMLV	Thu, Oct 6, 2016	37.92	38.13	37.77	38.06
914	AMEX	XMLV	Wed, Oct 5, 2016	38.45	38.45	38.04	38.04
913	AMEX	XMLV	Tue, Oct 4, 2016	38.52	38.53	37.91	38.26
912	AMEX	XMLV	Mon, Oct 3, 2016	38.77	38.77	38.34	38.44
911	AMEX	XMLV	Fri, Sep 30, 2016	38.99	39.06	38.77	38.85
910	AMEX	XMLV	Thu, Sep 29, 2016	39.31	39.35	38.80	38.87
909	AMEX	XMLV	Wed, Sep 28, 2016	39.15	39.37	39.02	39.37
908	AMEX	XMLV	Tue, Sep 27, 2016	39.32	39.36	39.11	39.15
907	AMEX	XMLV	Mon, Sep 26, 2016	39.29	39.45	39.14	39.29
906	AMEX	XMLV	Fri, Sep 23, 2016	39.61	39.61	39.30	39.42
905	AMEX	XMLV	Thu, Sep 22, 2016	39.36	39.68	39.36	39.64
904	AMEX	XMLV	Wed, Sep 21, 2016	38.75	39.16	38.51	39.13
903	AMEX	XMLV	Tue, Sep 20, 2016	38.86	38.91	38.62	38.62
902	AMEX	XMLV	Mon, Sep 19, 2016	38.45	38.69	38.43	38.62
901	AMEX	XMLV	Fri, Sep 16, 2016	38.30	38.37	38.11	38.31
900	AMEX	XMLV	Thu, Sep 15, 2016	38.26	38.56	38.19	38.37
899	AMEX	XMLV	Wed, Sep 14, 2016	38.38	38.43	38.17	38.25
898	AMEX	XMLV	Tue, Sep 13, 2016	38.82	38.82	38.18	38.30
897	AMEX	XMLV	Mon, Sep 12, 2016	38.41	39.01	38.41	38.95
896	AMEX	XMLV	Fri, Sep 9, 2016	39.52	39.52	38.57	38.57
895	AMEX	XMLV	Thu, Sep 8, 2016	39.99	39.99	39.76	39.77
894	AMEX	XMLV	Wed, Sep 7, 2016	39.85	40.05	39.74	40.03
893	AMEX	XMLV	Tue, Sep 6, 2016	39.86	39.87	39.70	39.83
892	AMEX	XMLV	Fri, Sep 2, 2016	39.52	39.83	39.52	39.78
891	AMEX	XMLV	Thu, Sep 1, 2016	39.41	39.43	39.19	39.36
890	AMEX	XMLV	Wed, Aug 31, 2016	39.38	39.45	39.21	39.38
889	AMEX	XMLV	Tue, Aug 30, 2016	39.53	39.55	39.28	39.40
888	AMEX	XMLV	Mon, Aug 29, 2016	39.22	39.53	39.22	39.46
887	AMEX	XMLV	Fri, Aug 26, 2016	39.49	39.67	38.97	39.16
886	AMEX	XMLV	Thu, Aug 25, 2016	39.28	39.53	39.28	39.41
885	AMEX	XMLV	Wed, Aug 24, 2016	39.43	39.62	39.18	39.27
884	AMEX	XMLV	Tue, Aug 23, 2016	39.62	39.63	39.42	39.43
883	AMEX	XMLV	Mon, Aug 22, 2016	39.27	39.75	39.21	39.38
882	AMEX	XMLV	Fri, Aug 19, 2016	39.26	39.26	39.13	39.26
881	AMEX	XMLV	Thu, Aug 18, 2016	39.14	39.35	39.11	39.35
880	AMEX	XMLV	Wed, Aug 17, 2016	38.95	39.11	38.77	39.09
879	AMEX	XMLV	Tue, Aug 16, 2016	39.37	39.37	38.98	38.98
878	AMEX	XMLV	Mon, Aug 15, 2016	39.46	39.59	39.38	39.41
877	AMEX	XMLV	Fri, Aug 12, 2016	39.36	39.62	39.35	39.41
876	AMEX	XMLV	Thu, Aug 11, 2016	39.73	39.73	39.38	39.43
875	AMEX	XMLV	Wed, Aug 10, 2016	39.63	39.66	39.52	39.61
874	AMEX	XMLV	Tue, Aug 9, 2016	39.57	39.59	39.44	39.58
873	AMEX	XMLV	Mon, Aug 8, 2016	39.52	39.61	39.46	39.49
872	AMEX	XMLV	Fri, Aug 5, 2016	39.62	39.62	39.49	39.56
871	AMEX	XMLV	Thu, Aug 4, 2016	39.53	39.60	39.46	39.46
870	AMEX	XMLV	Wed, Aug 3, 2016	39.58	39.58	39.35	39.44
869	AMEX	XMLV	Tue, Aug 2, 2016	39.93	39.93	39.51	39.54
868	AMEX	XMLV	Mon, Aug 1, 2016	39.96	40.02	39.78	39.89
867	AMEX	XMLV	Fri, Jul 29, 2016	39.80	40.10	39.77	39.92
866	AMEX	XMLV	Thu, Jul 28, 2016	39.49	39.86	39.47	39.78
865	AMEX	XMLV	Wed, Jul 27, 2016	39.66	39.68	39.33	39.50
864	AMEX	XMLV	Tue, Jul 26, 2016	39.70	39.78	39.51	39.61
863	AMEX	XMLV	Mon, Jul 25, 2016	39.75	39.80	39.57	39.64
862	AMEX	XMLV	Fri, Jul 22, 2016	39.54	39.80	39.51	39.72
861	AMEX	XMLV	Thu, Jul 21, 2016	39.40	39.46	39.27	39.40
860	AMEX	XMLV	Wed, Jul 20, 2016	39.54	39.59	39.37	39.46
859	AMEX	XMLV	Tue, Jul 19, 2016	39.30	39.39	39.26	39.39
858	AMEX	XMLV	Mon, Jul 18, 2016	39.41	40.16	39.25	39.28
857	AMEX	XMLV	Fri, Jul 15, 2016	39.53	39.59	39.25	39.36
856	AMEX	XMLV	Thu, Jul 14, 2016	39.75	39.75	39.39	39.42
855	AMEX	XMLV	Wed, Jul 13, 2016	39.65	39.72	39.50	39.57
854	AMEX	XMLV	Tue, Jul 12, 2016	39.65	39.65	39.40	39.49
853	AMEX	XMLV	Mon, Jul 11, 2016	39.61	39.61	39.33	39.50
852	AMEX	XMLV	Fri, Jul 8, 2016	39.30	39.36	39.10	39.34
851	AMEX	XMLV	Thu, Jul 7, 2016	39.28	39.28	38.81	38.90
850	AMEX	XMLV	Wed, Jul 6, 2016	39.09	39.17	38.91	39.15
849	AMEX	XMLV	Tue, Jul 5, 2016	39.01	39.11	38.87	39.06
848	AMEX	XMLV	Fri, Jul 1, 2016	39.22	39.33	38.95	39.02
847	AMEX	XMLV	Thu, Jun 30, 2016	38.26	39.15	38.26	39.15
846	AMEX	XMLV	Wed, Jun 29, 2016	38.22	38.32	38.12	38.30
845	AMEX	XMLV	Tue, Jun 28, 2016	37.45	37.84	37.41	37.83
844	AMEX	XMLV	Mon, Jun 27, 2016	37.38	37.41	36.93	37.27
843	AMEX	XMLV	Fri, Jun 24, 2016	37.56	37.98	37.22	37.63
842	AMEX	XMLV	Thu, Jun 23, 2016	38.20	38.32	38.09	38.32
841	AMEX	XMLV	Wed, Jun 22, 2016	38.04	38.06	37.83	37.86
840	AMEX	XMLV	Tue, Jun 21, 2016	37.96	38.03	37.82	37.93
839	AMEX	XMLV	Mon, Jun 20, 2016	37.96	38.07	37.78	37.83
838	AMEX	XMLV	Fri, Jun 17, 2016	37.86	37.86	37.42	37.63
837	AMEX	XMLV	Thu, Jun 16, 2016	37.66	38.52	37.55	38.39
836	AMEX	XMLV	Wed, Jun 15, 2016	38.00	38.00	37.74	37.79
835	AMEX	XMLV	Tue, Jun 14, 2016	37.90	37.92	37.71	37.86
834	AMEX	XMLV	Mon, Jun 13, 2016	38.10	38.34	37.83	37.87
833	AMEX	XMLV	Fri, Jun 10, 2016	38.30	38.35	38.05	38.15
832	AMEX	XMLV	Thu, Jun 9, 2016	38.18	38.46	38.17	38.40
831	AMEX	XMLV	Wed, Jun 8, 2016	38.10	38.28	37.99	38.24
830	AMEX	XMLV	Tue, Jun 7, 2016	37.95	38.09	37.93	37.99
829	AMEX	XMLV	Mon, Jun 6, 2016	37.99	38.05	37.74	37.89
828	AMEX	XMLV	Fri, Jun 3, 2016	37.92	38.09	37.68	37.90
827	AMEX	XMLV	Thu, Jun 2, 2016	37.81	37.89	37.60	37.89
826	AMEX	XMLV	Wed, Jun 1, 2016	37.61	37.78	37.56	37.76
825	AMEX	XMLV	Tue, May 31, 2016	37.79	37.82	37.57	37.68
824	AMEX	XMLV	Fri, May 27, 2016	37.43	37.71	37.43	37.71
823	AMEX	XMLV	Thu, May 26, 2016	37.43	37.47	37.32	37.41
822	AMEX	XMLV	Wed, May 25, 2016	37.50	37.50	37.18	37.28
821	AMEX	XMLV	Tue, May 24, 2016	37.02	37.36	37.00	37.36
820	AMEX	XMLV	Mon, May 23, 2016	36.95	36.95	36.70	36.73
819	AMEX	XMLV	Fri, May 20, 2016	36.66	36.94	36.62	36.86
818	AMEX	XMLV	Thu, May 19, 2016	36.53	36.56	36.24	36.53
817	AMEX	XMLV	Wed, May 18, 2016	36.72	37.04	36.50	36.70
816	AMEX	XMLV	Tue, May 17, 2016	37.28	37.28	36.57	36.71
815	AMEX	XMLV	Mon, May 16, 2016	37.09	37.39	37.05	37.31
814	AMEX	XMLV	Fri, May 13, 2016	37.24	37.24	36.88	37.01
813	AMEX	XMLV	Thu, May 12, 2016	37.20	37.36	37.07	37.26
812	AMEX	XMLV	Wed, May 11, 2016	37.36	37.36	37.06	37.06
811	AMEX	XMLV	Tue, May 10, 2016	37.24	37.35	37.17	37.35
810	AMEX	XMLV	Mon, May 9, 2016	36.95	37.15	36.94	37.05
809	AMEX	XMLV	Fri, May 6, 2016	36.69	36.94	36.60	36.93
808	AMEX	XMLV	Thu, May 5, 2016	36.77	36.90	36.71	36.77
807	AMEX	XMLV	Wed, May 4, 2016	36.44	36.79	36.44	36.70
806	AMEX	XMLV	Tue, May 3, 2016	36.73	36.73	36.37	36.57
805	AMEX	XMLV	Mon, May 2, 2016	36.65	36.86	36.58	36.83
804	AMEX	XMLV	Fri, Apr 29, 2016	36.63	36.63	36.23	36.44
803	AMEX	XMLV	Thu, Apr 28, 2016	37.26	37.26	36.55	36.62
802	AMEX	XMLV	Wed, Apr 27, 2016	36.92	36.92	36.64	36.85
801	AMEX	XMLV	Tue, Apr 26, 2016	36.81	36.97	36.71	36.85
800	AMEX	XMLV	Mon, Apr 25, 2016	36.53	36.68	36.48	36.68
799	AMEX	XMLV	Fri, Apr 22, 2016	36.49	36.68	36.43	36.65
798	AMEX	XMLV	Thu, Apr 21, 2016	37.01	37.01	36.34	36.37
797	AMEX	XMLV	Wed, Apr 20, 2016	37.24	37.25	36.89	36.95
796	AMEX	XMLV	Tue, Apr 19, 2016	37.20	37.22	37.05	37.14
795	AMEX	XMLV	Mon, Apr 18, 2016	36.87	37.09	36.81	37.06
794	AMEX	XMLV	Fri, Apr 15, 2016	36.82	36.97	36.80	36.95
793	AMEX	XMLV	Thu, Apr 14, 2016	36.89	36.93	36.66	36.73
792	AMEX	XMLV	Wed, Apr 13, 2016	36.78	36.88	36.61	36.87
791	AMEX	XMLV	Tue, Apr 12, 2016	36.38	36.63	36.33	36.58
790	AMEX	XMLV	Mon, Apr 11, 2016	36.53	36.58	36.27	36.32
789	AMEX	XMLV	Fri, Apr 8, 2016	36.44	36.54	36.32	36.40
788	AMEX	XMLV	Thu, Apr 7, 2016	36.37	36.42	36.07	36.20
787	AMEX	XMLV	Wed, Apr 6, 2016	36.33	36.51	36.21	36.51
786	AMEX	XMLV	Tue, Apr 5, 2016	36.75	36.75	36.75	36.34
785	AMEX	XMLV	Mon, Apr 4, 2016	37.03	37.14	36.71	36.75
784	AMEX	XMLV	Fri, Apr 1, 2016	36.56	37.01	36.34	37.01
783	AMEX	XMLV	Thu, Mar 31, 2016	36.87	36.87	36.75	36.76
782	AMEX	XMLV	Wed, Mar 30, 2016	37.09	37.09	36.79	36.84
781	AMEX	XMLV	Tue, Mar 29, 2016	36.20	36.82	36.20	36.82
780	AMEX	XMLV	Mon, Mar 28, 2016	36.11	36.26	36.01	36.21
779	AMEX	XMLV	Thu, Mar 24, 2016	36.08	36.08	36.08	36.00
778	AMEX	XMLV	Wed, Mar 23, 2016	36.15	36.25	36.04	36.08
777	AMEX	XMLV	Tue, Mar 22, 2016	36.01	36.27	36.00	36.19
776	AMEX	XMLV	Mon, Mar 21, 2016	36.24	36.24	36.06	36.13
775	AMEX	XMLV	Fri, Mar 18, 2016	36.14	36.22	36.00	36.02
774	AMEX	XMLV	Thu, Mar 17, 2016	35.89	36.19	35.78	36.08
773	AMEX	XMLV	Wed, Mar 16, 2016	35.52	35.85	35.47	35.79
772	AMEX	XMLV	Tue, Mar 15, 2016	35.52	35.52	35.52	35.50
771	AMEX	XMLV	Mon, Mar 14, 2016	36.10	36.10	35.36	35.54
770	AMEX	XMLV	Fri, Mar 11, 2016	35.08	35.08	35.08	35.58
769	AMEX	XMLV	Thu, Mar 10, 2016	35.11	35.11	35.11	35.08
768	AMEX	XMLV	Wed, Mar 9, 2016	35.13	35.20	35.01	35.11
767	AMEX	XMLV	Tue, Mar 8, 2016	35.87	35.87	34.94	35.00
766	AMEX	XMLV	Mon, Mar 7, 2016	35.11	35.22	35.01	35.21
765	AMEX	XMLV	Fri, Mar 4, 2016	35.15	35.21	34.94	35.18
764	AMEX	XMLV	Thu, Mar 3, 2016	34.90	34.90	34.90	35.07
763	AMEX	XMLV	Wed, Mar 2, 2016	34.80	34.90	34.62	34.90
762	AMEX	XMLV	Tue, Mar 1, 2016	34.34	34.71	34.30	34.69
761	AMEX	XMLV	Mon, Feb 29, 2016	34.36	34.41	34.11	34.15
760	AMEX	XMLV	Fri, Feb 26, 2016	34.57	34.57	34.20	34.27
759	AMEX	XMLV	Thu, Feb 25, 2016	33.95	34.35	33.95	34.35
758	AMEX	XMLV	Wed, Feb 24, 2016	33.55	33.91	33.43	33.88
757	AMEX	XMLV	Tue, Feb 23, 2016	33.88	33.96	33.71	33.74
756	AMEX	XMLV	Mon, Feb 22, 2016	34.09	34.15	33.92	33.96
755	AMEX	XMLV	Fri, Feb 19, 2016	33.67	33.80	33.55	33.75
754	AMEX	XMLV	Thu, Feb 18, 2016	33.67	33.73	33.47	33.67
753	AMEX	XMLV	Wed, Feb 17, 2016	33.42	33.63	33.42	33.49
752	AMEX	XMLV	Tue, Feb 16, 2016	33.32	33.32	33.07	33.27
751	AMEX	XMLV	Fri, Feb 12, 2016	32.73	33.37	32.66	32.87
750	AMEX	XMLV	Thu, Feb 11, 2016	32.44	32.65	32.36	32.46
749	AMEX	XMLV	Wed, Feb 10, 2016	32.99	33.21	32.87	32.87
748	AMEX	XMLV	Tue, Feb 9, 2016	32.43	33.01	32.43	32.82
747	AMEX	XMLV	Mon, Feb 8, 2016	33.02	33.27	32.32	32.74
746	AMEX	XMLV	Fri, Feb 5, 2016	33.46	33.47	32.99	33.01
745	AMEX	XMLV	Thu, Feb 4, 2016	33.42	33.64	33.32	33.47
744	AMEX	XMLV	Wed, Feb 3, 2016	33.49	33.60	33.07	33.52
743	AMEX	XMLV	Tue, Feb 2, 2016	33.41	33.41	33.14	33.25
742	AMEX	XMLV	Mon, Feb 1, 2016	33.36	33.75	33.30	33.58
741	AMEX	XMLV	Fri, Jan 29, 2016	32.84	33.54	32.84	33.54
740	AMEX	XMLV	Thu, Jan 28, 2016	32.91	32.91	32.57	32.66
739	AMEX	XMLV	Wed, Jan 27, 2016	32.74	32.87	32.35	32.51
738	AMEX	XMLV	Tue, Jan 26, 2016	32.18	32.75	32.18	32.74
737	AMEX	XMLV	Mon, Jan 25, 2016	32.54	32.54	32.07	32.09
736	AMEX	XMLV	Fri, Jan 22, 2016	32.05	32.54	32.05	32.54
735	AMEX	XMLV	Thu, Jan 21, 2016	31.97	32.12	31.66	31.80
734	AMEX	XMLV	Wed, Jan 20, 2016	32.17	32.17	31.09	31.80
733	AMEX	XMLV	Tue, Jan 19, 2016	32.55	32.55	32.15	32.32
732	AMEX	XMLV	Fri, Jan 15, 2016	31.94	32.85	31.71	32.13
731	AMEX	XMLV	Thu, Jan 14, 2016	32.39	32.69	32.17	32.58
730	AMEX	XMLV	Wed, Jan 13, 2016	32.91	32.97	32.21	32.25
729	AMEX	XMLV	Tue, Jan 12, 2016	32.99	32.99	32.57	32.87
728	AMEX	XMLV	Mon, Jan 11, 2016	32.77	32.90	32.58	32.80
727	AMEX	XMLV	Fri, Jan 8, 2016	33.22	33.22	32.68	32.70
726	AMEX	XMLV	Thu, Jan 7, 2016	33.31	33.35	33.01	33.05
725	AMEX	XMLV	Wed, Jan 6, 2016	33.52	33.71	33.52	33.63
724	AMEX	XMLV	Tue, Jan 5, 2016	33.68	33.82	33.48	33.77
723	AMEX	XMLV	Mon, Jan 4, 2016	33.76	33.76	33.31	33.54
722	AMEX	XMLV	Thu, Dec 31, 2015	34.43	34.45	34.01	34.01
721	AMEX	XMLV	Wed, Dec 30, 2015	34.68	34.68	34.45	34.45
720	AMEX	XMLV	Tue, Dec 29, 2015	34.55	34.65	34.48	34.58
719	AMEX	XMLV	Mon, Dec 28, 2015	34.12	34.34	34.01	34.34
718	AMEX	XMLV	Thu, Dec 24, 2015	34.20	34.21	34.01	34.21
717	AMEX	XMLV	Wed, Dec 23, 2015	34.07	34.12	33.99	34.12
716	AMEX	XMLV	Tue, Dec 22, 2015	33.73	33.92	33.57	33.79
715	AMEX	XMLV	Mon, Dec 21, 2015	33.65	33.65	33.31	33.49
714	AMEX	XMLV	Fri, Dec 18, 2015	33.79	33.79	33.40	33.45
713	AMEX	XMLV	Thu, Dec 17, 2015	34.52	34.52	34.09	34.13
712	AMEX	XMLV	Wed, Dec 16, 2015	34.22	34.39	34.01	34.36
711	AMEX	XMLV	Tue, Dec 15, 2015	33.93	34.06	33.89	33.99
710	AMEX	XMLV	Mon, Dec 14, 2015	33.74	33.78	33.46	33.65
709	AMEX	XMLV	Fri, Dec 11, 2015	33.79	33.91	33.62	33.68
708	AMEX	XMLV	Thu, Dec 10, 2015	35.17	35.20	33.89	33.97
707	AMEX	XMLV	Wed, Dec 9, 2015	34.41	34.61	33.98	34.04
706	AMEX	XMLV	Tue, Dec 8, 2015	34.50	34.58	34.32	34.48
705	AMEX	XMLV	Mon, Dec 7, 2015	34.88	34.88	34.53	34.67
704	AMEX	XMLV	Fri, Dec 4, 2015	34.46	34.87	34.46	34.87
703	AMEX	XMLV	Thu, Dec 3, 2015	34.98	34.98	34.24	34.34
702	AMEX	XMLV	Wed, Dec 2, 2015	35.35	35.35	34.83	34.84
701	AMEX	XMLV	Tue, Dec 1, 2015	35.26	35.31	35.10	35.31
700	AMEX	XMLV	Mon, Nov 30, 2015	35.25	35.28	35.00	35.01
699	AMEX	XMLV	Fri, Nov 27, 2015	35.01	35.22	35.01	35.15
698	AMEX	XMLV	Wed, Nov 25, 2015	35.00	35.03	34.87	34.97
697	AMEX	XMLV	Tue, Nov 24, 2015	34.83	34.97	34.59	34.92
696	AMEX	XMLV	Mon, Nov 23, 2015	34.90	35.00	34.78	34.88
695	AMEX	XMLV	Fri, Nov 20, 2015	34.72	34.86	34.68	34.81
694	AMEX	XMLV	Thu, Nov 19, 2015	34.56	34.64	34.48	34.60
693	AMEX	XMLV	Wed, Nov 18, 2015	34.17	34.45	34.04	34.45
692	AMEX	XMLV	Tue, Nov 17, 2015	34.18	34.25	34.01	34.04
691	AMEX	XMLV	Mon, Nov 16, 2015	33.59	34.00	33.59	33.97
690	AMEX	XMLV	Fri, Nov 13, 2015	33.88	33.88	33.61	33.66
689	AMEX	XMLV	Thu, Nov 12, 2015	34.38	34.38	33.91	33.91
688	AMEX	XMLV	Wed, Nov 11, 2015	34.44	34.56	34.42	34.50
687	AMEX	XMLV	Tue, Nov 10, 2015	34.16	34.41	34.15	34.41
686	AMEX	XMLV	Mon, Nov 9, 2015	34.39	34.39	33.96	34.15
685	AMEX	XMLV	Fri, Nov 6, 2015	34.76	34.76	34.33	34.42
684	AMEX	XMLV	Thu, Nov 5, 2015	34.70	34.78	34.56	34.72
683	AMEX	XMLV	Wed, Nov 4, 2015	34.75	34.79	34.61	34.65
682	AMEX	XMLV	Tue, Nov 3, 2015	34.87	34.87	34.64	34.76
681	AMEX	XMLV	Mon, Nov 2, 2015	34.48	34.84	34.30	34.79
680	AMEX	XMLV	Fri, Oct 30, 2015	34.62	34.62	34.39	34.44
679	AMEX	XMLV	Thu, Oct 29, 2015	34.78	34.78	34.50	34.62
678	AMEX	XMLV	Wed, Oct 28, 2015	34.36	34.56	34.26	34.53
677	AMEX	XMLV	Tue, Oct 27, 2015	34.32	34.36	34.11	34.25
676	AMEX	XMLV	Mon, Oct 26, 2015	34.44	34.44	34.30	34.36
675	AMEX	XMLV	Fri, Oct 23, 2015	34.48	34.51	34.21	34.39
674	AMEX	XMLV	Thu, Oct 22, 2015	34.10	34.33	34.10	34.21
673	AMEX	XMLV	Wed, Oct 21, 2015	34.96	34.96	33.88	33.91
672	AMEX	XMLV	Tue, Oct 20, 2015	34.08	34.18	34.03	34.14
671	AMEX	XMLV	Mon, Oct 19, 2015	33.81	34.02	33.81	34.00
670	AMEX	XMLV	Fri, Oct 16, 2015	33.85	33.87	33.73	33.85
669	AMEX	XMLV	Thu, Oct 15, 2015	33.59	33.71	33.36	33.71
668	AMEX	XMLV	Wed, Oct 14, 2015	33.71	33.81	33.40	33.40
667	AMEX	XMLV	Tue, Oct 13, 2015	33.99	34.01	33.68	33.68
666	AMEX	XMLV	Mon, Oct 12, 2015	33.89	33.95	33.88	33.89
665	AMEX	XMLV	Fri, Oct 9, 2015	33.90	33.90	33.65	33.78
664	AMEX	XMLV	Thu, Oct 8, 2015	33.43	33.78	33.32	33.72
663	AMEX	XMLV	Wed, Oct 7, 2015	33.22	33.42	33.12	33.41
662	AMEX	XMLV	Tue, Oct 6, 2015	33.28	33.28	32.97	33.05
661	AMEX	XMLV	Mon, Oct 5, 2015	32.90	33.28	32.90	33.25
660	AMEX	XMLV	Fri, Oct 2, 2015	32.10	32.71	32.05	32.71
659	AMEX	XMLV	Thu, Oct 1, 2015	32.55	32.55	32.15	32.40
658	AMEX	XMLV	Wed, Sep 30, 2015	32.50	32.50	32.17	32.41
657	AMEX	XMLV	Tue, Sep 29, 2015	32.20	32.27	32.05	32.18
656	AMEX	XMLV	Mon, Sep 28, 2015	32.31	32.31	32.05	32.20
655	AMEX	XMLV	Fri, Sep 25, 2015	32.88	32.95	32.61	32.63
654	AMEX	XMLV	Thu, Sep 24, 2015	32.43	32.69	32.43	32.69
653	AMEX	XMLV	Wed, Sep 23, 2015	32.71	32.84	32.69	32.76
652	AMEX	XMLV	Tue, Sep 22, 2015	32.93	32.93	32.62	32.75
651	AMEX	XMLV	Mon, Sep 21, 2015	33.01	33.36	33.01	33.09
650	AMEX	XMLV	Fri, Sep 18, 2015	32.90	33.13	32.80	32.81
649	AMEX	XMLV	Thu, Sep 17, 2015	33.35	33.69	33.30	33.30
648	AMEX	XMLV	Wed, Sep 16, 2015	33.05	33.31	33.05	33.30
647	AMEX	XMLV	Tue, Sep 15, 2015	32.70	33.03	32.70	33.01
646	AMEX	XMLV	Mon, Sep 14, 2015	32.81	32.81	32.65	32.65
645	AMEX	XMLV	Fri, Sep 11, 2015	32.44	32.73	32.40	32.71
644	AMEX	XMLV	Thu, Sep 10, 2015	32.21	32.77	32.21	32.44
643	AMEX	XMLV	Wed, Sep 9, 2015	32.97	32.97	32.35	32.35
642	AMEX	XMLV	Tue, Sep 8, 2015	32.35	32.64	32.35	32.64
641	AMEX	XMLV	Fri, Sep 4, 2015	32.10	32.24	31.95	31.99
640	AMEX	XMLV	Thu, Sep 3, 2015	32.39	32.61	32.39	32.48
639	AMEX	XMLV	Wed, Sep 2, 2015	32.06	32.16	31.90	32.16
638	AMEX	XMLV	Tue, Sep 1, 2015	32.22	32.29	31.79	31.93
637	AMEX	XMLV	Mon, Aug 31, 2015	32.83	32.92	32.66	32.66
636	AMEX	XMLV	Fri, Aug 28, 2015	32.91	33.01	32.85	33.01
635	AMEX	XMLV	Thu, Aug 27, 2015	32.70	33.04	32.51	32.91
634	AMEX	XMLV	Wed, Aug 26, 2015	32.18	32.42	31.70	32.37
633	AMEX	XMLV	Tue, Aug 25, 2015	32.66	32.99	31.66	31.66
632	AMEX	XMLV	Mon, Aug 24, 2015	32.88	32.98	18.02	32.33
631	AMEX	XMLV	Fri, Aug 21, 2015	33.90	33.99	33.44	33.44
630	AMEX	XMLV	Thu, Aug 20, 2015	34.49	34.49	34.25	34.27
629	AMEX	XMLV	Wed, Aug 19, 2015	34.92	34.97	34.60	34.78
628	AMEX	XMLV	Tue, Aug 18, 2015	35.07	35.11	34.95	35.01
627	AMEX	XMLV	Mon, Aug 17, 2015	34.76	35.06	34.61	35.03
626	AMEX	XMLV	Fri, Aug 14, 2015	34.61	34.83	34.56	34.82
625	AMEX	XMLV	Thu, Aug 13, 2015	34.56	34.69	34.37	34.59
624	AMEX	XMLV	Wed, Aug 12, 2015	34.36	34.49	34.07	34.48
623	AMEX	XMLV	Tue, Aug 11, 2015	34.37	34.60	34.37	34.53
622	AMEX	XMLV	Mon, Aug 10, 2015	34.65	34.75	34.60	34.62
621	AMEX	XMLV	Fri, Aug 7, 2015	34.30	34.43	34.22	34.43
620	AMEX	XMLV	Thu, Aug 6, 2015	34.54	34.54	34.12	34.30
619	AMEX	XMLV	Wed, Aug 5, 2015	34.60	34.66	34.51	34.58
618	AMEX	XMLV	Tue, Aug 4, 2015	34.51	34.67	34.42	34.42
617	AMEX	XMLV	Mon, Aug 3, 2015	34.59	34.59	34.33	34.49
616	AMEX	XMLV	Fri, Jul 31, 2015	34.50	34.62	34.44	34.44
615	AMEX	XMLV	Thu, Jul 30, 2015	34.22	34.39	34.20	34.37
614	AMEX	XMLV	Wed, Jul 29, 2015	33.99	34.18	33.98	34.18
613	AMEX	XMLV	Tue, Jul 28, 2015	33.77	33.95	33.73	33.95
612	AMEX	XMLV	Mon, Jul 27, 2015	33.71	33.88	33.70	33.75
611	AMEX	XMLV	Fri, Jul 24, 2015	34.06	34.06	33.97	33.97
610	AMEX	XMLV	Thu, Jul 23, 2015	34.23	34.23	33.90	33.97
609	AMEX	XMLV	Wed, Jul 22, 2015	34.01	34.31	34.01	34.28
608	AMEX	XMLV	Tue, Jul 21, 2015	34.31	34.31	34.05	34.10
607	AMEX	XMLV	Mon, Jul 20, 2015	34.20	34.34	34.18	34.28
606	AMEX	XMLV	Fri, Jul 17, 2015	34.35	34.35	34.18	34.20
605	AMEX	XMLV	Thu, Jul 16, 2015	34.29	34.42	34.29	34.39
604	AMEX	XMLV	Wed, Jul 15, 2015	34.17	34.28	34.12	34.20
603	AMEX	XMLV	Tue, Jul 14, 2015	34.06	34.23	34.06	34.23
602	AMEX	XMLV	Mon, Jul 13, 2015	34.06	34.12	33.99	34.10
601	AMEX	XMLV	Fri, Jul 10, 2015	33.83	33.95	33.83	33.95
600	AMEX	XMLV	Thu, Jul 9, 2015	34.03	34.03	33.59	33.62
599	AMEX	XMLV	Wed, Jul 8, 2015	33.73	33.79	33.58	33.64
598	AMEX	XMLV	Tue, Jul 7, 2015	33.74	33.86	33.57	33.86
597	AMEX	XMLV	Mon, Jul 6, 2015	33.41	33.71	33.41	33.57
596	AMEX	XMLV	Thu, Jul 2, 2015	33.73	33.73	33.53	33.56
595	AMEX	XMLV	Wed, Jul 1, 2015	33.43	33.57	33.42	33.57
594	AMEX	XMLV	Tue, Jun 30, 2015	33.41	33.41	33.23	33.25
593	AMEX	XMLV	Mon, Jun 29, 2015	33.47	33.66	33.25	33.25
592	AMEX	XMLV	Fri, Jun 26, 2015	33.78	33.79	33.66	33.77
591	AMEX	XMLV	Thu, Jun 25, 2015	33.74	33.74	33.59	33.64
590	AMEX	XMLV	Wed, Jun 24, 2015	33.98	33.98	33.72	33.72
589	AMEX	XMLV	Tue, Jun 23, 2015	34.06	34.06	33.95	34.02
588	AMEX	XMLV	Mon, Jun 22, 2015	34.29	34.29	34.11	34.11
587	AMEX	XMLV	Fri, Jun 19, 2015	34.07	34.20	34.04	34.14
586	AMEX	XMLV	Thu, Jun 18, 2015	33.96	34.33	33.96	34.28
585	AMEX	XMLV	Wed, Jun 17, 2015	34.01	34.01	33.85	33.97
584	AMEX	XMLV	Tue, Jun 16, 2015	33.55	33.87	33.55	33.82
583	AMEX	XMLV	Mon, Jun 15, 2015	33.68	33.71	33.47	33.65
582	AMEX	XMLV	Fri, Jun 12, 2015	33.84	33.91	33.75	33.80
581	AMEX	XMLV	Thu, Jun 11, 2015	33.80	33.95	33.80	33.92
580	AMEX	XMLV	Wed, Jun 10, 2015	33.36	33.74	33.36	33.67
579	AMEX	XMLV	Tue, Jun 9, 2015	33.18	33.26	33.12	33.19
578	AMEX	XMLV	Mon, Jun 8, 2015	33.33	33.41	33.31	33.35
577	AMEX	XMLV	Fri, Jun 5, 2015	33.42	33.42	33.23	33.39
576	AMEX	XMLV	Thu, Jun 4, 2015	33.57	33.58	33.44	33.44
575	AMEX	XMLV	Wed, Jun 3, 2015	33.77	33.77	33.55	33.68
574	AMEX	XMLV	Tue, Jun 2, 2015	33.58	33.70	33.49	33.62
573	AMEX	XMLV	Mon, Jun 1, 2015	33.78	33.84	33.61	33.70
572	AMEX	XMLV	Fri, May 29, 2015	33.91	33.91	33.61	33.65
571	AMEX	XMLV	Thu, May 28, 2015	33.85	33.85	33.69	33.81
570	AMEX	XMLV	Wed, May 27, 2015	33.58	33.90	33.58	33.90
569	AMEX	XMLV	Tue, May 26, 2015	33.73	33.73	33.54	33.61
568	AMEX	XMLV	Fri, May 22, 2015	33.92	33.94	33.84	33.91
567	AMEX	XMLV	Thu, May 21, 2015	33.96	34.05	33.89	33.89
566	AMEX	XMLV	Wed, May 20, 2015	34.02	34.08	34.01	34.01
565	AMEX	XMLV	Tue, May 19, 2015	33.92	34.06	33.92	34.01
564	AMEX	XMLV	Mon, May 18, 2015	33.66	33.96	33.66	33.95
563	AMEX	XMLV	Fri, May 15, 2015	33.56	33.75	33.56	33.72
562	AMEX	XMLV	Thu, May 14, 2015	33.26	33.64	33.24	33.64
561	AMEX	XMLV	Wed, May 13, 2015	33.29	33.40	33.10	33.10
560	AMEX	XMLV	Tue, May 12, 2015	33.07	33.29	32.90	33.28
559	AMEX	XMLV	Mon, May 11, 2015	33.44	33.51	33.20	33.29
558	AMEX	XMLV	Fri, May 8, 2015	33.52	33.64	33.36	33.39
557	AMEX	XMLV	Thu, May 7, 2015	33.05	33.27	32.95	33.19
556	AMEX	XMLV	Wed, May 6, 2015	32.99	33.05	32.88	33.05
555	AMEX	XMLV	Tue, May 5, 2015	33.35	33.35	32.90	32.94
554	AMEX	XMLV	Mon, May 4, 2015	33.35	33.58	33.35	33.47
553	AMEX	XMLV	Fri, May 1, 2015	33.31	33.38	33.31	33.38
552	AMEX	XMLV	Thu, Apr 30, 2015	33.48	33.48	33.01	33.08
551	AMEX	XMLV	Wed, Apr 29, 2015	33.79	33.79	33.43	33.47
550	AMEX	XMLV	Tue, Apr 28, 2015	33.67	33.84	33.67	33.81
549	AMEX	XMLV	Mon, Apr 27, 2015	34.08	34.08	33.65	33.66
548	AMEX	XMLV	Fri, Apr 24, 2015	33.87	34.01	33.76	33.87
547	AMEX	XMLV	Thu, Apr 23, 2015	33.70	33.93	33.70	33.84
546	AMEX	XMLV	Wed, Apr 22, 2015	33.72	33.72	33.60	33.71
545	AMEX	XMLV	Tue, Apr 21, 2015	33.76	33.76	33.61	33.62
544	AMEX	XMLV	Mon, Apr 20, 2015	33.57	33.73	33.57	33.61
543	AMEX	XMLV	Fri, Apr 17, 2015	33.61	33.61	33.34	33.41
542	AMEX	XMLV	Thu, Apr 16, 2015	33.65	33.76	33.60	33.72
541	AMEX	XMLV	Wed, Apr 15, 2015	33.90	33.97	33.73	33.73
540	AMEX	XMLV	Tue, Apr 14, 2015	33.71	33.87	33.71	33.83
539	AMEX	XMLV	Mon, Apr 13, 2015	33.77	33.97	33.74	33.74
538	AMEX	XMLV	Fri, Apr 10, 2015	33.92	34.05	33.82	33.82
537	AMEX	XMLV	Thu, Apr 9, 2015	34.12	34.12	33.69	33.77
536	AMEX	XMLV	Wed, Apr 8, 2015	33.95	34.05	33.71	34.05
535	AMEX	XMLV	Tue, Apr 7, 2015	34.26	34.26	33.96	33.97
534	AMEX	XMLV	Mon, Apr 6, 2015	34.07	34.38	34.07	34.30
533	AMEX	XMLV	Thu, Apr 2, 2015	33.90	34.17	33.90	34.12
532	AMEX	XMLV	Wed, Apr 1, 2015	34.01	34.01	33.74	33.90
531	AMEX	XMLV	Tue, Mar 31, 2015	34.00	34.16	33.92	33.92
530	AMEX	XMLV	Mon, Mar 30, 2015	33.73	34.19	33.73	34.10
529	AMEX	XMLV	Fri, Mar 27, 2015	33.64	33.71	33.59	33.69
528	AMEX	XMLV	Thu, Mar 26, 2015	33.56	33.69	33.46	33.53
527	AMEX	XMLV	Wed, Mar 25, 2015	34.23	34.23	33.66	33.74
526	AMEX	XMLV	Tue, Mar 24, 2015	34.42	34.42	34.20	34.21
525	AMEX	XMLV	Mon, Mar 23, 2015	34.41	34.53	34.41	34.44
524	AMEX	XMLV	Fri, Mar 20, 2015	34.19	34.42	34.12	34.38
523	AMEX	XMLV	Thu, Mar 19, 2015	34.21	34.21	34.09	34.11
522	AMEX	XMLV	Wed, Mar 18, 2015	33.71	34.30	33.63	34.25
521	AMEX	XMLV	Tue, Mar 17, 2015	33.67	33.76	33.60	33.70
520	AMEX	XMLV	Mon, Mar 16, 2015	33.46	33.72	33.46	33.66
519	AMEX	XMLV	Fri, Mar 13, 2015	33.24	33.28	33.04	33.28
518	AMEX	XMLV	Thu, Mar 12, 2015	33.31	33.49	33.31	33.49
517	AMEX	XMLV	Wed, Mar 11, 2015	32.87	33.05	32.85	33.00
516	AMEX	XMLV	Tue, Mar 10, 2015	32.90	33.00	32.86	32.88
515	AMEX	XMLV	Mon, Mar 9, 2015	32.84	33.14	32.84	33.12
514	AMEX	XMLV	Fri, Mar 6, 2015	33.25	33.25	32.82	32.91
513	AMEX	XMLV	Thu, Mar 5, 2015	33.55	33.62	33.47	33.53
512	AMEX	XMLV	Wed, Mar 4, 2015	33.63	33.63	33.36	33.45
511	AMEX	XMLV	Tue, Mar 3, 2015	33.69	33.70	33.45	33.67
510	AMEX	XMLV	Mon, Mar 2, 2015	33.50	33.73	33.50	33.73
509	AMEX	XMLV	Fri, Feb 27, 2015	33.62	33.66	33.44	33.56
508	AMEX	XMLV	Thu, Feb 26, 2015	33.73	33.73	33.52	33.58
507	AMEX	XMLV	Wed, Feb 25, 2015	33.70	33.90	33.65	33.70
506	AMEX	XMLV	Tue, Feb 24, 2015	34.04	34.04	33.70	33.80
505	AMEX	XMLV	Mon, Feb 23, 2015	33.94	33.97	33.83	33.97
504	AMEX	XMLV	Fri, Feb 20, 2015	33.66	33.92	33.55	33.92
503	AMEX	XMLV	Thu, Feb 19, 2015	33.94	33.94	33.60	33.60
502	AMEX	XMLV	Wed, Feb 18, 2015	33.62	33.93	33.53	33.93
501	AMEX	XMLV	Tue, Feb 17, 2015	33.68	33.81	33.57	33.65
500	AMEX	XMLV	Fri, Feb 13, 2015	33.83	33.83	33.48	33.65
499	AMEX	XMLV	Thu, Feb 12, 2015	33.63	33.80	33.49	33.80
498	AMEX	XMLV	Wed, Feb 11, 2015	33.59	33.60	33.34	33.47
497	AMEX	XMLV	Tue, Feb 10, 2015	33.48	34.00	33.25	33.56
496	AMEX	XMLV	Mon, Feb 9, 2015	33.58	33.85	33.33	33.41
495	AMEX	XMLV	Fri, Feb 6, 2015	34.33	34.33	33.47	33.56
494	AMEX	XMLV	Thu, Feb 5, 2015	34.04	34.23	33.94	34.21
493	AMEX	XMLV	Wed, Feb 4, 2015	33.87	33.98	33.80	33.83
492	AMEX	XMLV	Tue, Feb 3, 2015	33.75	33.96	33.09	33.96
491	AMEX	XMLV	Mon, Feb 2, 2015	33.50	33.53	32.85	33.53
490	AMEX	XMLV	Fri, Jan 30, 2015	33.90	33.90	33.29	33.31
489	AMEX	XMLV	Thu, Jan 29, 2015	33.89	33.93	33.60	33.93
488	AMEX	XMLV	Wed, Jan 28, 2015	34.24	34.31	33.75	33.81
487	AMEX	XMLV	Tue, Jan 27, 2015	34.00	34.13	33.87	34.04
486	AMEX	XMLV	Mon, Jan 26, 2015	33.92	34.12	33.77	34.12
485	AMEX	XMLV	Fri, Jan 23, 2015	34.16	34.16	33.83	33.89
484	AMEX	XMLV	Thu, Jan 22, 2015	33.68	34.06	33.54	34.05
483	AMEX	XMLV	Wed, Jan 21, 2015	33.41	33.57	33.20	33.49
482	AMEX	XMLV	Tue, Jan 20, 2015	33.96	33.96	33.25	33.35
481	AMEX	XMLV	Fri, Jan 16, 2015	33.14	34.32	33.14	33.61
480	AMEX	XMLV	Thu, Jan 15, 2015	33.40	33.40	33.08	33.15
479	AMEX	XMLV	Wed, Jan 14, 2015	33.10	33.27	32.90	33.25
478	AMEX	XMLV	Tue, Jan 13, 2015	33.21	33.63	32.98	33.17
477	AMEX	XMLV	Mon, Jan 12, 2015	33.28	33.29	33.07	33.19
476	AMEX	XMLV	Fri, Jan 9, 2015	33.49	33.49	33.11	33.18
475	AMEX	XMLV	Thu, Jan 8, 2015	33.35	33.45	33.25	33.38
474	AMEX	XMLV	Wed, Jan 7, 2015	32.94	33.06	32.66	32.99
473	AMEX	XMLV	Tue, Jan 6, 2015	32.83	32.93	32.55	32.72
472	AMEX	XMLV	Mon, Jan 5, 2015	32.87	32.87	32.21	32.71
471	AMEX	XMLV	Fri, Jan 2, 2015	33.07	33.07	32.70	32.95
470	AMEX	XMLV	Wed, Dec 31, 2014	33.51	33.51	32.87	32.88
469	AMEX	XMLV	Tue, Dec 30, 2014	33.51	33.51	33.33	33.34
468	AMEX	XMLV	Mon, Dec 29, 2014	33.26	33.52	33.26	33.46
467	AMEX	XMLV	Fri, Dec 26, 2014	33.24	33.31	33.19	33.19
466	AMEX	XMLV	Wed, Dec 24, 2014	33.17	33.17	33.07	33.15
465	AMEX	XMLV	Tue, Dec 23, 2014	33.10	33.15	32.98	33.04
464	AMEX	XMLV	Mon, Dec 22, 2014	32.90	32.99	32.80	32.96
463	AMEX	XMLV	Fri, Dec 19, 2014	32.80	32.85	32.59	32.77
462	AMEX	XMLV	Thu, Dec 18, 2014	32.94	32.98	32.71	32.91
461	AMEX	XMLV	Wed, Dec 17, 2014	32.06	32.53	31.98	32.53
460	AMEX	XMLV	Tue, Dec 16, 2014	31.96	32.20	31.49	32.03
459	AMEX	XMLV	Mon, Dec 15, 2014	32.47	32.47	31.92	32.07
458	AMEX	XMLV	Fri, Dec 12, 2014	32.56	32.61	32.31	32.31
457	AMEX	XMLV	Thu, Dec 11, 2014	32.72	32.83	32.69	32.69
456	AMEX	XMLV	Wed, Dec 10, 2014	32.94	32.94	32.48	32.49
455	AMEX	XMLV	Tue, Dec 9, 2014	32.71	32.95	32.64	32.92
454	AMEX	XMLV	Mon, Dec 8, 2014	33.06	33.06	32.72	32.81
453	AMEX	XMLV	Fri, Dec 5, 2014	32.84	32.84	32.69	32.69
452	AMEX	XMLV	Thu, Dec 4, 2014	32.67	32.76	32.61	32.75
451	AMEX	XMLV	Wed, Dec 3, 2014	32.57	32.64	32.50	32.64
450	AMEX	XMLV	Tue, Dec 2, 2014	32.26	32.52	32.26	32.48
449	AMEX	XMLV	Mon, Dec 1, 2014	32.51	32.51	32.26	32.38
448	AMEX	XMLV	Fri, Nov 28, 2014	32.72	32.75	32.47	32.47
447	AMEX	XMLV	Wed, Nov 26, 2014	32.46	32.51	32.39	32.51
446	AMEX	XMLV	Tue, Nov 25, 2014	32.47	32.47	32.31	32.40
445	AMEX	XMLV	Mon, Nov 24, 2014	32.35	32.38	32.26	32.38
444	AMEX	XMLV	Fri, Nov 21, 2014	32.56	32.56	32.14	32.22
443	AMEX	XMLV	Thu, Nov 20, 2014	32.09	32.16	32.01	32.16
442	AMEX	XMLV	Wed, Nov 19, 2014	32.05	32.15	32.00	32.11
441	AMEX	XMLV	Tue, Nov 18, 2014	32.19	32.29	32.15	32.15
440	AMEX	XMLV	Mon, Nov 17, 2014	31.91	32.16	31.88	32.07
439	AMEX	XMLV	Fri, Nov 14, 2014	32.15	32.29	32.02	32.05
438	AMEX	XMLV	Thu, Nov 13, 2014	32.36	32.36	32.26	32.33
437	AMEX	XMLV	Wed, Nov 12, 2014	32.33	32.33	32.15	32.30
436	AMEX	XMLV	Tue, Nov 11, 2014	32.39	32.42	32.30	32.36
435	AMEX	XMLV	Mon, Nov 10, 2014	32.37	32.39	32.30	32.39
434	AMEX	XMLV	Fri, Nov 7, 2014	32.22	32.22	32.01	32.10
433	AMEX	XMLV	Thu, Nov 6, 2014	32.12	32.17	32.01	32.10
432	AMEX	XMLV	Wed, Nov 5, 2014	32.20	32.20	31.93	32.01
431	AMEX	XMLV	Tue, Nov 4, 2014	31.79	32.03	31.79	31.96
430	AMEX	XMLV	Mon, Nov 3, 2014	31.95	32.11	31.87	31.90
429	AMEX	XMLV	Fri, Oct 31, 2014	31.96	31.96	31.70	31.83
428	AMEX	XMLV	Thu, Oct 30, 2014	31.38	31.61	31.31	31.50
427	AMEX	XMLV	Wed, Oct 29, 2014	31.44	31.48	31.13	31.35
426	AMEX	XMLV	Tue, Oct 28, 2014	31.09	31.34	31.08	31.34
425	AMEX	XMLV	Mon, Oct 27, 2014	30.91	31.05	30.83	31.05
424	AMEX	XMLV	Fri, Oct 24, 2014	30.85	30.97	30.83	30.97
423	AMEX	XMLV	Thu, Oct 23, 2014	30.90	30.92	30.71	30.84
422	AMEX	XMLV	Wed, Oct 22, 2014	30.73	30.86	30.60	30.60
421	AMEX	XMLV	Tue, Oct 21, 2014	30.35	30.65	30.35	30.60
420	AMEX	XMLV	Mon, Oct 20, 2014	29.76	30.09	29.76	30.09
419	AMEX	XMLV	Fri, Oct 17, 2014	29.89	29.89	29.49	29.65
418	AMEX	XMLV	Thu, Oct 16, 2014	28.66	29.48	28.21	29.48
417	AMEX	XMLV	Wed, Oct 15, 2014	29.22	29.35	28.91	29.35
416	AMEX	XMLV	Tue, Oct 14, 2014	29.49	29.60	28.96	29.40
415	AMEX	XMLV	Mon, Oct 13, 2014	29.26	29.41	29.12	29.19
414	AMEX	XMLV	Fri, Oct 10, 2014	29.62	29.62	29.27	29.27
413	AMEX	XMLV	Thu, Oct 9, 2014	29.92	30.00	29.48	29.48
412	AMEX	XMLV	Wed, Oct 8, 2014	29.55	29.91	29.51	29.87
411	AMEX	XMLV	Tue, Oct 7, 2014	29.73	29.75	29.48	29.48
410	AMEX	XMLV	Mon, Oct 6, 2014	29.80	29.84	29.77	29.77
409	AMEX	XMLV	Fri, Oct 3, 2014	29.70	29.87	29.70	29.82
408	AMEX	XMLV	Thu, Oct 2, 2014	29.56	29.68	29.42	29.60
407	AMEX	XMLV	Wed, Oct 1, 2014	29.82	29.82	29.48	29.50
406	AMEX	XMLV	Tue, Sep 30, 2014	29.97	29.97	29.79	29.83
405	AMEX	XMLV	Mon, Sep 29, 2014	29.74	29.92	29.71	29.89
404	AMEX	XMLV	Fri, Sep 26, 2014	29.76	29.92	29.75	29.91
403	AMEX	XMLV	Thu, Sep 25, 2014	29.82	29.82	29.69	29.74
402	AMEX	XMLV	Wed, Sep 24, 2014	29.99	30.01	29.95	30.01
401	AMEX	XMLV	Tue, Sep 23, 2014	30.08	30.16	30.00	30.00
400	AMEX	XMLV	Mon, Sep 22, 2014	30.21	30.29	30.21	30.26
399	AMEX	XMLV	Fri, Sep 19, 2014	30.65	30.65	30.44	30.50
398	AMEX	XMLV	Thu, Sep 18, 2014	30.84	30.84	30.67	30.69
397	AMEX	XMLV	Wed, Sep 17, 2014	30.80	30.80	30.65	30.71
396	AMEX	XMLV	Tue, Sep 16, 2014	30.62	30.81	30.62	30.70
395	AMEX	XMLV	Mon, Sep 15, 2014	30.63	30.67	30.56	30.65
394	AMEX	XMLV	Fri, Sep 12, 2014	30.73	30.73	30.61	30.72
393	AMEX	XMLV	Thu, Sep 11, 2014	30.93	31.10	30.86	31.07
392	AMEX	XMLV	Wed, Sep 10, 2014	31.13	31.13	30.88	30.99
391	AMEX	XMLV	Tue, Sep 9, 2014	31.30	31.30	31.03	31.07
390	AMEX	XMLV	Mon, Sep 8, 2014	31.33	31.33	31.17	31.17
389	AMEX	XMLV	Fri, Sep 5, 2014	31.21	31.31	31.11	31.31
388	AMEX	XMLV	Thu, Sep 4, 2014	31.32	31.32	31.13	31.13
387	AMEX	XMLV	Wed, Sep 3, 2014	31.34	31.36	31.17	31.19
386	AMEX	XMLV	Tue, Sep 2, 2014	31.30	31.30	31.15	31.24
385	AMEX	XMLV	Fri, Aug 29, 2014	30.97	31.14	30.96	31.14
384	AMEX	XMLV	Thu, Aug 28, 2014	30.94	31.03	30.94	31.03
383	AMEX	XMLV	Wed, Aug 27, 2014	31.05	31.05	30.97	31.00
382	AMEX	XMLV	Tue, Aug 26, 2014	31.01	31.05	30.93	30.93
381	AMEX	XMLV	Mon, Aug 25, 2014	30.95	30.99	30.88	30.91
380	AMEX	XMLV	Fri, Aug 22, 2014	31.00	31.00	30.81	30.86
379	AMEX	XMLV	Thu, Aug 21, 2014	30.94	30.99	30.86	30.99
378	AMEX	XMLV	Wed, Aug 20, 2014	30.83	30.88	30.79	30.88
377	AMEX	XMLV	Tue, Aug 19, 2014	30.74	30.82	30.71	30.82
376	AMEX	XMLV	Mon, Aug 18, 2014	30.61	30.69	30.58	30.60
375	AMEX	XMLV	Fri, Aug 15, 2014	30.64	30.64	30.36	30.36
374	AMEX	XMLV	Thu, Aug 14, 2014	30.43	30.47	30.41	30.44
373	AMEX	XMLV	Wed, Aug 13, 2014	30.25	30.34	30.18	30.34
372	AMEX	XMLV	Tue, Aug 12, 2014	30.14	30.17	30.09	30.11
371	AMEX	XMLV	Mon, Aug 11, 2014	30.04	30.22	30.04	30.15
370	AMEX	XMLV	Fri, Aug 8, 2014	29.75	30.02	29.74	29.99
369	AMEX	XMLV	Thu, Aug 7, 2014	29.93	29.93	29.72	29.75
368	AMEX	XMLV	Wed, Aug 6, 2014	29.85	29.92	29.85	29.86
367	AMEX	XMLV	Tue, Aug 5, 2014	29.91	30.01	29.81	29.82
366	AMEX	XMLV	Mon, Aug 4, 2014	29.71	29.90	29.69	29.90
365	AMEX	XMLV	Fri, Aug 1, 2014	29.78	29.97	29.75	29.90
364	AMEX	XMLV	Thu, Jul 31, 2014	29.82	30.23	29.82	29.96
363	AMEX	XMLV	Wed, Jul 30, 2014	30.59	30.59	30.36	30.40
362	AMEX	XMLV	Tue, Jul 29, 2014	30.80	30.80	30.55	30.55
361	AMEX	XMLV	Mon, Jul 28, 2014	30.75	30.75	30.57	30.71
360	AMEX	XMLV	Fri, Jul 25, 2014	30.78	30.78	30.64	30.66
359	AMEX	XMLV	Thu, Jul 24, 2014	30.89	30.89	30.84	30.87
358	AMEX	XMLV	Wed, Jul 23, 2014	30.86	30.87	30.79	30.82
357	AMEX	XMLV	Tue, Jul 22, 2014	30.89	30.91	30.81	30.81
356	AMEX	XMLV	Mon, Jul 21, 2014	30.82	30.82	30.70	30.79
355	AMEX	XMLV	Fri, Jul 18, 2014	30.70	30.90	30.66	30.90
354	AMEX	XMLV	Thu, Jul 17, 2014	30.88	30.88	30.59	30.59
353	AMEX	XMLV	Wed, Jul 16, 2014	31.13	31.13	30.79	30.89
352	AMEX	XMLV	Tue, Jul 15, 2014	31.02	31.11	30.90	30.99
351	AMEX	XMLV	Mon, Jul 14, 2014	31.05	31.05	30.99	31.00
350	AMEX	XMLV	Fri, Jul 11, 2014	30.95	31.01	30.88	30.95
349	AMEX	XMLV	Thu, Jul 10, 2014	30.83	31.00	30.76	30.97
348	AMEX	XMLV	Wed, Jul 9, 2014	31.03	31.07	30.97	31.04
347	AMEX	XMLV	Tue, Jul 8, 2014	31.05	31.06	31.04	31.04
346	AMEX	XMLV	Mon, Jul 7, 2014	31.20	31.20	31.09	31.10
345	AMEX	XMLV	Thu, Jul 3, 2014	31.30	31.30	31.20	31.23
344	AMEX	XMLV	Wed, Jul 2, 2014	31.28	31.29	31.16	31.17
343	AMEX	XMLV	Tue, Jul 1, 2014	31.56	31.57	31.44	31.44
342	AMEX	XMLV	Mon, Jun 30, 2014	31.14	31.28	31.14	31.28
341	AMEX	XMLV	Fri, Jun 27, 2014	31.00	31.16	31.00	31.16
340	AMEX	XMLV	Thu, Jun 26, 2014	31.01	31.01	30.87	31.00
339	AMEX	XMLV	Wed, Jun 25, 2014	30.99	31.03	30.99	31.03
338	AMEX	XMLV	Tue, Jun 24, 2014	31.04	31.18	30.97	30.97
337	AMEX	XMLV	Mon, Jun 23, 2014	31.12	31.12	31.00	31.00
336	AMEX	XMLV	Fri, Jun 20, 2014	31.01	31.07	31.01	31.07
335	AMEX	XMLV	Thu, Jun 19, 2014	31.10	31.13	31.05	31.12
334	AMEX	XMLV	Wed, Jun 18, 2014	30.95	31.05	30.89	31.04
333	AMEX	XMLV	Tue, Jun 17, 2014	30.72	30.97	30.66	30.90
332	AMEX	XMLV	Mon, Jun 16, 2014	30.71	30.71	30.58	30.58
331	AMEX	XMLV	Fri, Jun 13, 2014	30.67	30.67	30.57	30.60
330	AMEX	XMLV	Thu, Jun 12, 2014	30.78	30.78	30.49	30.60
329	AMEX	XMLV	Wed, Jun 11, 2014	30.76	30.76	30.69	30.69
328	AMEX	XMLV	Tue, Jun 10, 2014	30.82	30.83	30.78	30.78
327	AMEX	XMLV	Mon, Jun 9, 2014	30.90	30.93	30.84	30.86
326	AMEX	XMLV	Fri, Jun 6, 2014	30.83	30.84	30.82	30.83
325	AMEX	XMLV	Thu, Jun 5, 2014	30.48	30.75	30.42	30.73
324	AMEX	XMLV	Wed, Jun 4, 2014	30.34	30.46	30.34	30.46
323	AMEX	XMLV	Tue, Jun 3, 2014	30.30	30.35	30.29	30.34
322	AMEX	XMLV	Mon, Jun 2, 2014	30.20	30.30	30.17	30.29
321	AMEX	XMLV	Fri, May 30, 2014	30.28	30.28	30.21	30.26
320	AMEX	XMLV	Thu, May 29, 2014	30.22	30.22	30.09	30.20
319	AMEX	XMLV	Wed, May 28, 2014	30.02	30.07	29.94	30.07
318	AMEX	XMLV	Tue, May 27, 2014	30.04	30.08	30.00	30.06
317	AMEX	XMLV	Fri, May 23, 2014	29.76	29.84	29.75	29.84
316	AMEX	XMLV	Thu, May 22, 2014	29.60	29.76	29.60	29.76
315	AMEX	XMLV	Wed, May 21, 2014	29.54	29.63	29.54	29.60
314	AMEX	XMLV	Tue, May 20, 2014	29.57	29.57	29.46	29.50
313	AMEX	XMLV	Mon, May 19, 2014	29.69	29.74	29.69	29.74
312	AMEX	XMLV	Fri, May 16, 2014	29.57	29.69	29.46	29.69
311	AMEX	XMLV	Thu, May 15, 2014	29.56	29.56	29.26	29.38
310	AMEX	XMLV	Wed, May 14, 2014	29.86	29.86	29.70	29.74
309	AMEX	XMLV	Tue, May 13, 2014	29.98	29.98	29.86	29.86
308	AMEX	XMLV	Mon, May 12, 2014	29.96	29.97	29.92	29.96
307	AMEX	XMLV	Fri, May 9, 2014	29.62	29.75	29.62	29.75
306	AMEX	XMLV	Thu, May 8, 2014	29.98	29.98	29.72	29.72
305	AMEX	XMLV	Wed, May 7, 2014	29.56	29.72	29.56	29.69
304	AMEX	XMLV	Tue, May 6, 2014	29.64	29.64	29.53	29.55
303	AMEX	XMLV	Mon, May 5, 2014	29.47	29.68	29.47	29.68
302	AMEX	XMLV	Fri, May 2, 2014	29.75	29.80	29.65	29.65
301	AMEX	XMLV	Thu, May 1, 2014	29.73	29.80	29.60	29.75
300	AMEX	XMLV	Wed, Apr 30, 2014	29.63	29.72	29.57	29.71
299	AMEX	XMLV	Tue, Apr 29, 2014	29.76	29.76	29.58	29.58
298	AMEX	XMLV	Mon, Apr 28, 2014	29.73	29.73	29.44	29.64
297	AMEX	XMLV	Fri, Apr 25, 2014	29.77	29.79	29.62	29.63
296	AMEX	XMLV	Thu, Apr 24, 2014	29.93	29.93	29.71	29.78
295	AMEX	XMLV	Wed, Apr 23, 2014	29.80	29.80	29.75	29.76
294	AMEX	XMLV	Tue, Apr 22, 2014	29.66	29.78	29.64	29.75
293	AMEX	XMLV	Mon, Apr 21, 2014	29.45	29.63	29.16	29.59
292	AMEX	XMLV	Thu, Apr 17, 2014	29.57	29.60	29.51	29.57
291	AMEX	XMLV	Wed, Apr 16, 2014	29.39	29.53	29.39	29.52
290	AMEX	XMLV	Tue, Apr 15, 2014	29.11	29.24	29.11	29.24
289	AMEX	XMLV	Mon, Apr 14, 2014	29.27	29.27	28.98	28.98
288	AMEX	XMLV	Fri, Apr 11, 2014	29.06	29.12	28.85	28.85
287	AMEX	XMLV	Thu, Apr 10, 2014	29.42	29.43	29.12	29.19
286	AMEX	XMLV	Wed, Apr 9, 2014	29.58	29.58	29.41	29.56
285	AMEX	XMLV	Tue, Apr 8, 2014	29.16	29.49	29.16	29.48
284	AMEX	XMLV	Mon, Apr 7, 2014	29.42	29.42	29.35	29.35
283	AMEX	XMLV	Fri, Apr 4, 2014	30.08	30.08	29.62	29.64
282	AMEX	XMLV	Thu, Apr 3, 2014	29.99	30.04	29.91	29.97
281	AMEX	XMLV	Wed, Apr 2, 2014	30.00	30.00	29.91	29.95
280	AMEX	XMLV	Tue, Apr 1, 2014	29.93	29.93	29.75	29.83
279	AMEX	XMLV	Mon, Mar 31, 2014	29.68	29.84	29.68	29.84
278	AMEX	XMLV	Fri, Mar 28, 2014	29.39	29.48	29.38	29.38
277	AMEX	XMLV	Wed, Mar 26, 2014	29.43	29.43	29.38	29.38
276	AMEX	XMLV	Tue, Mar 25, 2014	29.65	29.65	29.53	29.53
275	AMEX	XMLV	Mon, Mar 24, 2014	29.53	29.53	29.45	29.45
274	AMEX	XMLV	Fri, Mar 21, 2014	29.75	29.90	29.68	29.68
273	AMEX	XMLV	Thu, Mar 20, 2014	29.68	29.68	29.63	29.66
272	AMEX	XMLV	Wed, Mar 19, 2014	29.98	29.98	29.84	29.84
271	AMEX	XMLV	Tue, Mar 18, 2014	29.85	29.95	29.83	29.91
270	AMEX	XMLV	Mon, Mar 17, 2014	29.75	29.77	29.75	29.77
269	AMEX	XMLV	Fri, Mar 14, 2014	29.48	29.66	29.48	29.60
268	AMEX	XMLV	Thu, Mar 13, 2014	29.51	29.51	29.43	29.51
267	AMEX	XMLV	Wed, Mar 12, 2014	29.50	29.56	29.50	29.55
266	AMEX	XMLV	Tue, Mar 11, 2014	29.74	29.74	29.72	29.72
265	AMEX	XMLV	Mon, Mar 10, 2014	29.66	29.66	29.66	29.66
264	AMEX	XMLV	Fri, Mar 7, 2014	29.81	29.81	29.71	29.71
263	AMEX	XMLV	Thu, Mar 6, 2014	29.74	29.76	29.64	29.70
262	AMEX	XMLV	Wed, Mar 5, 2014	29.68	29.68	29.64	29.64
261	AMEX	XMLV	Tue, Mar 4, 2014	30.25	30.25	29.63	29.70
260	AMEX	XMLV	Mon, Mar 3, 2014	29.30	29.35	29.16	29.35
259	AMEX	XMLV	Fri, Feb 28, 2014	29.61	29.62	29.57	29.57
258	AMEX	XMLV	Thu, Feb 27, 2014	29.26	29.26	29.26	29.26
257	AMEX	XMLV	Wed, Feb 26, 2014	29.22	29.22	29.22	29.22
256	AMEX	XMLV	Tue, Feb 25, 2014	29.07	29.14	29.07	29.14
255	AMEX	XMLV	Mon, Feb 24, 2014	29.18	29.36	29.15	29.15
254	AMEX	XMLV	Fri, Feb 21, 2014	29.21	29.21	29.21	29.21
253	AMEX	XMLV	Wed, Feb 19, 2014	29.22	29.27	28.94	28.94
252	AMEX	XMLV	Tue, Feb 18, 2014	29.15	29.19	29.15	29.17
251	AMEX	XMLV	Fri, Feb 14, 2014	28.83	29.04	28.83	29.04
250	AMEX	XMLV	Thu, Feb 13, 2014	28.78	28.98	28.78	28.95
249	AMEX	XMLV	Wed, Feb 12, 2014	28.71	28.78	28.66	28.66
248	AMEX	XMLV	Tue, Feb 11, 2014	28.45	28.68	28.45	28.63
247	AMEX	XMLV	Mon, Feb 10, 2014	28.13	28.36	28.13	28.36
246	AMEX	XMLV	Fri, Feb 7, 2014	28.08	28.22	28.08	28.22
245	AMEX	XMLV	Thu, Feb 6, 2014	27.88	27.88	27.85	27.88
244	AMEX	XMLV	Wed, Feb 5, 2014	27.63	27.69	27.63	27.69
243	AMEX	XMLV	Tue, Feb 4, 2014	27.47	27.69	27.40	27.67
242	AMEX	XMLV	Mon, Feb 3, 2014	28.03	28.03	27.40	27.40
241	AMEX	XMLV	Fri, Jan 31, 2014	28.22	28.29	28.21	28.29
240	AMEX	XMLV	Thu, Jan 30, 2014	28.24	28.38	28.23	28.38
239	AMEX	XMLV	Wed, Jan 29, 2014	28.06	28.06	28.06	28.06
238	AMEX	XMLV	Tue, Jan 28, 2014	28.02	28.11	28.02	28.08
237	AMEX	XMLV	Mon, Jan 27, 2014	28.11	28.20	27.94	28.06
236	AMEX	XMLV	Fri, Jan 24, 2014	28.51	28.51	28.16	28.18
235	AMEX	XMLV	Thu, Jan 23, 2014	28.72	28.72	28.59	28.64
234	AMEX	XMLV	Wed, Jan 22, 2014	28.81	28.90	28.81	28.90
233	AMEX	XMLV	Tue, Jan 21, 2014	28.80	28.82	28.66	28.79
232	AMEX	XMLV	Fri, Jan 17, 2014	28.58	28.64	28.57	28.58
231	AMEX	XMLV	Thu, Jan 16, 2014	28.98	28.98	28.59	28.59
230	AMEX	XMLV	Wed, Jan 15, 2014	28.61	28.65	28.60	28.65
229	AMEX	XMLV	Tue, Jan 14, 2014	28.46	28.53	28.46	28.52
228	AMEX	XMLV	Mon, Jan 13, 2014	28.56	28.56	28.24	28.24
227	AMEX	XMLV	Fri, Jan 10, 2014	28.52	28.59	28.52	28.58
226	AMEX	XMLV	Thu, Jan 9, 2014	28.40	28.41	28.32	28.41
225	AMEX	XMLV	Wed, Jan 8, 2014	28.23	28.37	28.23	28.30
224	AMEX	XMLV	Tue, Jan 7, 2014	28.36	28.36	28.32	28.36
223	AMEX	XMLV	Mon, Jan 6, 2014	28.17	28.18	28.10	28.10
222	AMEX	XMLV	Fri, Jan 3, 2014	28.18	28.20	28.16	28.20
221	AMEX	XMLV	Thu, Jan 2, 2014	28.04	28.06	28.03	28.06
220	AMEX	XMLV	Tue, Dec 31, 2013	28.42	28.45	28.35	28.37
219	AMEX	XMLV	Mon, Dec 30, 2013	28.35	28.37	28.35	28.37
218	AMEX	XMLV	Fri, Dec 27, 2013	28.20	28.36	28.20	28.36
217	AMEX	XMLV	Thu, Dec 26, 2013	28.41	28.41	28.32	28.32
216	AMEX	XMLV	Tue, Dec 24, 2013	28.21	28.38	28.21	28.32
215	AMEX	XMLV	Mon, Dec 23, 2013	28.23	28.23	28.23	28.23
214	AMEX	XMLV	Fri, Dec 20, 2013	27.98	28.15	27.95	28.15
213	AMEX	XMLV	Thu, Dec 19, 2013	28.07	28.09	28.02	28.03
212	AMEX	XMLV	Wed, Dec 18, 2013	28.07	28.29	27.86	28.29
211	AMEX	XMLV	Tue, Dec 17, 2013	27.99	27.99	27.99	27.99
210	AMEX	XMLV	Mon, Dec 16, 2013	27.99	28.03	27.93	28.03
209	AMEX	XMLV	Fri, Dec 13, 2013	27.82	27.85	27.82	27.85
208	AMEX	XMLV	Thu, Dec 12, 2013	27.76	27.79	27.74	27.75
207	AMEX	XMLV	Wed, Dec 11, 2013	28.20	28.20	27.83	27.83
206	AMEX	XMLV	Tue, Dec 10, 2013	28.37	28.37	28.37	28.37
205	AMEX	XMLV	Mon, Dec 9, 2013	28.42	28.42	28.36	28.36
204	AMEX	XMLV	Fri, Dec 6, 2013	28.18	28.39	28.18	28.39
203	AMEX	XMLV	Thu, Dec 5, 2013	27.97	28.03	27.97	28.03
202	AMEX	XMLV	Wed, Dec 4, 2013	28.03	28.03	27.92	28.00
201	AMEX	XMLV	Tue, Dec 3, 2013	27.96	28.06	27.96	28.03
200	AMEX	XMLV	Mon, Dec 2, 2013	28.28	28.28	28.15	28.15
199	AMEX	XMLV	Fri, Nov 29, 2013	28.31	28.31	28.19	28.19
198	AMEX	XMLV	Wed, Nov 27, 2013	28.59	28.59	28.20	28.20
197	AMEX	XMLV	Tue, Nov 26, 2013	28.20	28.24	28.20	28.22
196	AMEX	XMLV	Mon, Nov 25, 2013	28.45	28.45	28.37	28.37
195	AMEX	XMLV	Fri, Nov 22, 2013	28.34	28.35	28.25	28.34
194	AMEX	XMLV	Thu, Nov 21, 2013	28.15	28.32	28.15	28.32
193	AMEX	XMLV	Wed, Nov 20, 2013	28.11	28.20	28.04	28.04
192	AMEX	XMLV	Tue, Nov 19, 2013	28.13	28.13	28.13	28.13
191	AMEX	XMLV	Mon, Nov 18, 2013	27.90	28.33	27.90	28.22
190	AMEX	XMLV	Fri, Nov 15, 2013	28.30	28.30	28.22	28.24
189	AMEX	XMLV	Thu, Nov 14, 2013	28.23	28.32	28.23	28.32
188	AMEX	XMLV	Wed, Nov 13, 2013	27.99	28.15	27.99	28.09
187	AMEX	XMLV	Tue, Nov 12, 2013	27.96	27.96	27.80	27.94
186	AMEX	XMLV	Mon, Nov 11, 2013	27.96	28.07	27.96	28.07
185	AMEX	XMLV	Fri, Nov 8, 2013	27.74	27.97	27.74	27.96
184	AMEX	XMLV	Thu, Nov 7, 2013	28.17	28.17	27.94	27.97
183	AMEX	XMLV	Wed, Nov 6, 2013	28.15	28.24	28.15	28.18
182	AMEX	XMLV	Tue, Nov 5, 2013	28.33	28.33	28.09	28.09
181	AMEX	XMLV	Mon, Nov 4, 2013	28.36	28.36	28.22	28.22
180	AMEX	XMLV	Fri, Nov 1, 2013	28.33	28.33	28.12	28.27
179	AMEX	XMLV	Thu, Oct 31, 2013	28.41	28.42	28.29	28.40
178	AMEX	XMLV	Wed, Oct 30, 2013	28.48	28.48	28.31	28.40
177	AMEX	XMLV	Tue, Oct 29, 2013	28.38	28.38	28.35	28.37
176	AMEX	XMLV	Mon, Oct 28, 2013	28.43	28.43	28.35	28.35
175	AMEX	XMLV	Fri, Oct 25, 2013	28.30	28.44	28.27	28.43
174	AMEX	XMLV	Thu, Oct 24, 2013	28.28	28.29	28.25	28.28
173	AMEX	XMLV	Wed, Oct 23, 2013	28.26	28.34	28.26	28.34
172	AMEX	XMLV	Tue, Oct 22, 2013	28.40	28.40	28.28	28.37
171	AMEX	XMLV	Mon, Oct 21, 2013	28.13	28.16	28.05	28.14
170	AMEX	XMLV	Fri, Oct 18, 2013	28.22	28.22	28.04	28.17
169	AMEX	XMLV	Thu, Oct 17, 2013	27.63	28.07	27.63	28.07
168	AMEX	XMLV	Wed, Oct 16, 2013	27.58	27.61	27.55	27.58
167	AMEX	XMLV	Tue, Oct 15, 2013	27.43	27.43	27.40	27.40
166	AMEX	XMLV	Mon, Oct 14, 2013	27.31	27.49	27.26	27.49
165	AMEX	XMLV	Fri, Oct 11, 2013	27.19	27.38	27.19	27.38
164	AMEX	XMLV	Thu, Oct 10, 2013	26.99	27.22	26.98	27.22
163	AMEX	XMLV	Wed, Oct 9, 2013	26.70	26.73	26.70	26.70
162	AMEX	XMLV	Tue, Oct 8, 2013	26.79	26.79	26.74	26.74
161	AMEX	XMLV	Mon, Oct 7, 2013	26.66	26.89	26.66	26.78
160	AMEX	XMLV	Fri, Oct 4, 2013	26.89	26.92	26.86	26.86
159	AMEX	XMLV	Thu, Oct 3, 2013	26.83	26.83	26.70	26.81
158	AMEX	XMLV	Wed, Oct 2, 2013	26.90	27.01	26.89	27.00
157	AMEX	XMLV	Tue, Oct 1, 2013	26.79	27.22	26.79	27.19
156	AMEX	XMLV	Mon, Sep 30, 2013	26.68	26.89	26.62	26.83
155	AMEX	XMLV	Fri, Sep 27, 2013	26.88	26.88	26.88	26.88
154	AMEX	XMLV	Thu, Sep 26, 2013	26.96	26.99	26.95	26.96
153	AMEX	XMLV	Wed, Sep 25, 2013	26.88	26.90	26.81	26.90
152	AMEX	XMLV	Tue, Sep 24, 2013	26.96	26.98	26.88	26.88
151	AMEX	XMLV	Mon, Sep 23, 2013	26.96	26.96	26.80	26.95
150	AMEX	XMLV	Fri, Sep 20, 2013	27.19	27.19	26.94	26.94
149	AMEX	XMLV	Thu, Sep 19, 2013	27.33	27.33	27.19	27.19
148	AMEX	XMLV	Wed, Sep 18, 2013	26.82	27.23	26.80	27.23
147	AMEX	XMLV	Tue, Sep 17, 2013	26.76	26.78	26.72	26.78
146	AMEX	XMLV	Mon, Sep 16, 2013	26.76	26.79	26.66	26.66
145	AMEX	XMLV	Fri, Sep 13, 2013	26.56	26.59	26.55	26.55
144	AMEX	XMLV	Thu, Sep 12, 2013	26.76	26.76	26.53	26.53
143	AMEX	XMLV	Wed, Sep 11, 2013	26.53	26.56	26.51	26.56
142	AMEX	XMLV	Tue, Sep 10, 2013	26.53	26.54	26.43	26.52
141	AMEX	XMLV	Mon, Sep 9, 2013	26.12	26.38	26.12	26.36
140	AMEX	XMLV	Fri, Sep 6, 2013	25.99	26.18	25.99	26.06
139	AMEX	XMLV	Thu, Sep 5, 2013	25.94	26.00	25.94	25.98
138	AMEX	XMLV	Wed, Sep 4, 2013	25.54	26.04	25.53	26.04
137	AMEX	XMLV	Tue, Sep 3, 2013	26.00	26.00	25.73	25.83
136	AMEX	XMLV	Fri, Aug 30, 2013	26.37	26.37	26.12	26.12
135	AMEX	XMLV	Thu, Aug 29, 2013	26.44	26.47	26.38	26.42
134	AMEX	XMLV	Wed, Aug 28, 2013	26.39	26.50	26.34	26.39
133	AMEX	XMLV	Tue, Aug 27, 2013	26.52	26.57	26.42	26.42
132	AMEX	XMLV	Mon, Aug 26, 2013	26.84	26.88	26.73	26.73
131	AMEX	XMLV	Fri, Aug 23, 2013	26.71	26.76	26.71	26.76
130	AMEX	XMLV	Thu, Aug 22, 2013	26.54	26.88	26.54	26.71
129	AMEX	XMLV	Wed, Aug 21, 2013	26.54	26.58	26.49	26.50
128	AMEX	XMLV	Tue, Aug 20, 2013	26.40	26.73	26.40	26.73
127	AMEX	XMLV	Mon, Aug 19, 2013	26.72	26.72	26.42	26.42
126	AMEX	XMLV	Fri, Aug 16, 2013	26.75	26.77	26.53	26.65
125	AMEX	XMLV	Thu, Aug 15, 2013	27.04	27.04	26.86	26.91
124	AMEX	XMLV	Wed, Aug 14, 2013	27.43	27.55	27.33	27.35
123	AMEX	XMLV	Tue, Aug 13, 2013	27.64	27.64	27.41	27.43
122	AMEX	XMLV	Mon, Aug 12, 2013	27.61	27.61	27.54	27.59
121	AMEX	XMLV	Fri, Aug 9, 2013	27.56	27.73	27.56	27.73
120	AMEX	XMLV	Thu, Aug 8, 2013	27.76	27.76	27.55	27.59
119	AMEX	XMLV	Wed, Aug 7, 2013	27.60	27.63	27.55	27.56
118	AMEX	XMLV	Tue, Aug 6, 2013	27.69	27.71	27.64	27.67
117	AMEX	XMLV	Mon, Aug 5, 2013	27.97	27.97	27.79	27.84
116	AMEX	XMLV	Fri, Aug 2, 2013	27.96	27.96	27.87	27.94
115	AMEX	XMLV	Thu, Aug 1, 2013	28.00	28.12	27.98	28.11
114	AMEX	XMLV	Wed, Jul 31, 2013	27.73	27.84	27.61	27.73
113	AMEX	XMLV	Tue, Jul 30, 2013	27.85	27.85	27.68	27.73
112	AMEX	XMLV	Mon, Jul 29, 2013	27.86	27.86	27.84	27.84
111	AMEX	XMLV	Fri, Jul 26, 2013	27.84	27.91	27.73	27.91
110	AMEX	XMLV	Thu, Jul 25, 2013	27.90	27.91	27.79	27.85
109	AMEX	XMLV	Wed, Jul 24, 2013	28.34	28.34	27.80	27.85
108	AMEX	XMLV	Tue, Jul 23, 2013	28.29	28.29	28.13	28.22
107	AMEX	XMLV	Mon, Jul 22, 2013	28.16	28.23	28.13	28.22
106	AMEX	XMLV	Fri, Jul 19, 2013	28.06	28.15	28.06	28.10
105	AMEX	XMLV	Thu, Jul 18, 2013	27.93	28.09	27.93	28.08
104	AMEX	XMLV	Wed, Jul 17, 2013	27.82	27.90	27.81	27.84
103	AMEX	XMLV	Tue, Jul 16, 2013	27.92	27.92	27.72	27.73
102	AMEX	XMLV	Mon, Jul 15, 2013	27.75	27.85	27.75	27.84
101	AMEX	XMLV	Fri, Jul 12, 2013	27.62	27.65	27.58	27.64
100	AMEX	XMLV	Thu, Jul 11, 2013	27.57	27.62	27.49	27.55
99	AMEX	XMLV	Wed, Jul 10, 2013	27.27	27.27	27.13	27.25
98	AMEX	XMLV	Tue, Jul 9, 2013	27.29	27.29	27.07	27.22
97	AMEX	XMLV	Mon, Jul 8, 2013	26.95	27.08	26.82	27.01
96	AMEX	XMLV	Fri, Jul 5, 2013	26.95	26.95	26.38	26.72
95	AMEX	XMLV	Wed, Jul 3, 2013	26.56	26.74	26.55	26.70
94	AMEX	XMLV	Tue, Jul 2, 2013	26.80	26.88	26.66	26.68
93	AMEX	XMLV	Fri, Jun 28, 2013	26.64	26.66	26.61	26.61
92	AMEX	XMLV	Thu, Jun 27, 2013	26.48	26.58	26.48	26.53
91	AMEX	XMLV	Wed, Jun 26, 2013	26.09	26.21	26.03	26.21
90	AMEX	XMLV	Tue, Jun 25, 2013	25.80	25.94	25.77	25.94
89	AMEX	XMLV	Mon, Jun 24, 2013	25.39	25.74	25.29	25.61
88	AMEX	XMLV	Fri, Jun 21, 2013	25.43	25.77	25.43	25.64
87	AMEX	XMLV	Thu, Jun 20, 2013	26.01	26.01	25.55	25.60
86	AMEX	XMLV	Wed, Jun 19, 2013	26.85	26.85	26.34	26.44
85	AMEX	XMLV	Tue, Jun 18, 2013	26.69	26.96	26.69	26.89
84	AMEX	XMLV	Mon, Jun 17, 2013	26.79	26.79	26.58	26.59
83	AMEX	XMLV	Fri, Jun 14, 2013	26.73	26.80	26.57	26.61
82	AMEX	XMLV	Thu, Jun 13, 2013	26.16	26.64	26.16	26.64
81	AMEX	XMLV	Wed, Jun 12, 2013	26.54	26.54	26.14	26.14
80	AMEX	XMLV	Tue, Jun 11, 2013	26.47	26.56	26.47	26.47
79	AMEX	XMLV	Mon, Jun 10, 2013	26.49	26.75	26.49	26.67
78	AMEX	XMLV	Fri, Jun 7, 2013	26.52	26.66	26.49	26.64
77	AMEX	XMLV	Thu, Jun 6, 2013	26.24	26.52	26.24	26.52
76	AMEX	XMLV	Wed, Jun 5, 2013	26.42	26.43	26.23	26.23
75	AMEX	XMLV	Tue, Jun 4, 2013	26.72	26.77	26.49	26.49
74	AMEX	XMLV	Mon, Jun 3, 2013	26.54	26.85	26.54	26.74
73	AMEX	XMLV	Fri, May 31, 2013	27.55	27.55	26.82	26.82
72	AMEX	XMLV	Thu, May 30, 2013	26.98	27.02	26.93	26.97
71	AMEX	XMLV	Wed, May 29, 2013	27.13	27.19	26.63	26.78
70	AMEX	XMLV	Tue, May 28, 2013	27.59	27.61	27.12	27.21
69	AMEX	XMLV	Fri, May 24, 2013	27.79	27.79	27.12	27.26
68	AMEX	XMLV	Thu, May 23, 2013	27.00	27.42	27.00	27.40
67	AMEX	XMLV	Wed, May 22, 2013	28.10	28.12	27.46	27.55
66	AMEX	XMLV	Tue, May 21, 2013	28.10	28.11	28.04	28.11
65	AMEX	XMLV	Mon, May 20, 2013	27.97	28.11	27.86	28.02
64	AMEX	XMLV	Fri, May 17, 2013	27.99	28.07	27.93	28.07
63	AMEX	XMLV	Thu, May 16, 2013	28.02	28.99	27.85	27.86
62	AMEX	XMLV	Wed, May 15, 2013	27.83	28.06	27.74	28.01
61	AMEX	XMLV	Tue, May 14, 2013	28.20	28.20	27.72	27.85
60	AMEX	XMLV	Mon, May 13, 2013	27.58	27.65	27.52	27.60
59	AMEX	XMLV	Fri, May 10, 2013	27.53	27.59	27.50	27.59
58	AMEX	XMLV	Thu, May 9, 2013	27.70	27.70	27.49	27.52
57	AMEX	XMLV	Wed, May 8, 2013	27.59	27.66	27.56	27.66
56	AMEX	XMLV	Tue, May 7, 2013	27.38	27.60	27.35	27.60
55	AMEX	XMLV	Mon, May 6, 2013	27.54	27.54	27.28	27.31
54	AMEX	XMLV	Fri, May 3, 2013	27.39	27.40	27.31	27.34
53	AMEX	XMLV	Thu, May 2, 2013	27.29	27.29	27.05	27.14
52	AMEX	XMLV	Wed, May 1, 2013	27.30	27.30	26.94	26.96
51	AMEX	XMLV	Tue, Apr 30, 2013	27.11	27.23	27.03	27.23
50	AMEX	XMLV	Mon, Apr 29, 2013	26.90	27.06	26.90	27.05
49	AMEX	XMLV	Fri, Apr 26, 2013	27.04	27.04	26.78	26.83
48	AMEX	XMLV	Thu, Apr 25, 2013	27.14	27.23	26.86	26.91
47	AMEX	XMLV	Wed, Apr 24, 2013	27.24	27.24	26.81	26.89
46	AMEX	XMLV	Tue, Apr 23, 2013	26.90	26.90	26.67	26.81
45	AMEX	XMLV	Mon, Apr 22, 2013	26.55	26.68	26.46	26.65
44	AMEX	XMLV	Fri, Apr 19, 2013	26.51	26.67	26.06	26.66
43	AMEX	XMLV	Thu, Apr 18, 2013	26.39	26.39	26.29	26.34
42	AMEX	XMLV	Wed, Apr 17, 2013	26.99	26.99	26.24	26.35
41	AMEX	XMLV	Tue, Apr 16, 2013	26.53	26.69	26.49	26.69
40	AMEX	XMLV	Mon, Apr 15, 2013	26.85	26.86	26.36	26.36
39	AMEX	XMLV	Fri, Apr 12, 2013	26.94	26.94	26.86	26.91
38	AMEX	XMLV	Thu, Apr 11, 2013	27.19	27.19	26.93	26.95
37	AMEX	XMLV	Wed, Apr 10, 2013	26.66	26.94	26.66	26.84
36	AMEX	XMLV	Tue, Apr 9, 2013	26.86	26.94	26.54	26.61
35	AMEX	XMLV	Mon, Apr 8, 2013	26.74	26.74	26.41	26.59
34	AMEX	XMLV	Fri, Apr 5, 2013	26.30	26.49	26.16	26.36
33	AMEX	XMLV	Thu, Apr 4, 2013	26.31	26.39	26.30	26.38
32	AMEX	XMLV	Wed, Apr 3, 2013	26.79	26.79	26.20	26.27
31	AMEX	XMLV	Tue, Apr 2, 2013	26.53	26.54	26.39	26.42
30	AMEX	XMLV	Mon, Apr 1, 2013	26.84	26.84	26.27	26.39
29	AMEX	XMLV	Thu, Mar 28, 2013	26.54	26.54	26.35	26.47
28	AMEX	XMLV	Wed, Mar 27, 2013	26.30	26.30	26.03	26.29
27	AMEX	XMLV	Tue, Mar 26, 2013	26.19	26.21	26.16	26.21
26	AMEX	XMLV	Mon, Mar 25, 2013	26.13	26.13	25.96	26.05
25	AMEX	XMLV	Fri, Mar 22, 2013	26.14	26.14	25.99	25.99
24	AMEX	XMLV	Thu, Mar 21, 2013	26.00	26.04	25.91	25.95
23	AMEX	XMLV	Wed, Mar 20, 2013	25.95	26.01	25.94	26.01
22	AMEX	XMLV	Tue, Mar 19, 2013	26.24	26.24	25.75	25.81
21	AMEX	XMLV	Mon, Mar 18, 2013	25.87	25.87	25.81	25.81
20	AMEX	XMLV	Fri, Mar 15, 2013	26.29	26.29	25.85	25.90
19	AMEX	XMLV	Thu, Mar 14, 2013	26.19	26.19	25.87	25.93
18	AMEX	XMLV	Wed, Mar 13, 2013	25.98	26.11	25.77	25.80
17	AMEX	XMLV	Tue, Mar 12, 2013	26.14	26.14	25.69	25.74
16	AMEX	XMLV	Mon, Mar 11, 2013	25.64	25.76	25.64	25.73
15	AMEX	XMLV	Fri, Mar 8, 2013	25.86	25.86	25.62	25.71
14	AMEX	XMLV	Thu, Mar 7, 2013	25.83	25.83	25.60	25.61
13	AMEX	XMLV	Wed, Mar 6, 2013	25.68	25.68	25.60	25.65
12	AMEX	XMLV	Tue, Mar 5, 2013	25.64	25.65	25.59	25.65
11	AMEX	XMLV	Mon, Mar 4, 2013	25.26	25.42	25.24	25.40
10	AMEX	XMLV	Fri, Mar 1, 2013	25.74	25.74	25.08	25.27
9	AMEX	XMLV	Thu, Feb 28, 2013	25.85	25.85	25.29	25.34
8	AMEX	XMLV	Wed, Feb 27, 2013	25.15	25.31	25.15	25.30
7	AMEX	XMLV	Tue, Feb 26, 2013	24.91	25.04	24.91	25.03
6	AMEX	XMLV	Mon, Feb 25, 2013	25.94	25.94	25.14	25.14
5	AMEX	XMLV	Fri, Feb 22, 2013	25.21	25.27	25.21	25.26
4	AMEX	XMLV	Thu, Feb 21, 2013	25.09	25.14	25.09	25.14
3	AMEX	XMLV	Wed, Feb 20, 2013	25.42	25.42	25.27	25.27
2	AMEX	XMLV	Tue, Feb 19, 2013	25.32	25.37	25.32	25.35
1	AMEX	XMLV	Fri, Feb 15, 2013	25.24	25.24	25.19	25.19
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P MidCap Low Volatility ETF AMEX:XMLV 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