SPDR S&P Pharmaceuticals ETF AMEX:XPH Historical Prices

Below are the 4433 trading days of historical prices for XPH.

#	Exchange	Symbol	Date	Open	High	Low	Close
4433	AMEX	XPH	Thu, Mar 7, 2024	44.01	44.33	44.00	44.07
4432	AMEX	XPH	Wed, Mar 6, 2024	44.24	44.24	43.83	43.89
4431	AMEX	XPH	Tue, Mar 5, 2024	43.99	43.99	43.74	43.88
4430	AMEX	XPH	Mon, Mar 4, 2024	44.61	44.61	43.98	44.03
4429	AMEX	XPH	Fri, Mar 1, 2024	44.60	44.71	44.54	44.64
4428	AMEX	XPH	Thu, Feb 29, 2024	44.90	44.98	44.37	44.42
4427	AMEX	XPH	Wed, Feb 28, 2024	45.48	45.48	44.91	44.92
4426	AMEX	XPH	Tue, Feb 27, 2024	45.46	45.62	45.20	45.49
4425	AMEX	XPH	Mon, Feb 26, 2024	45.03	45.37	45.03	45.24
4424	AMEX	XPH	Fri, Feb 23, 2024	45.04	45.23	44.87	45.22
4423	AMEX	XPH	Thu, Feb 22, 2024	44.80	44.96	44.60	44.93
4422	AMEX	XPH	Wed, Feb 21, 2024	44.27	44.56	44.27	44.53
4421	AMEX	XPH	Tue, Feb 20, 2024	44.86	45.05	44.42	44.48
4420	AMEX	XPH	Fri, Feb 16, 2024	45.04	45.39	44.98	45.15
4419	AMEX	XPH	Thu, Feb 15, 2024	44.34	45.20	44.34	45.20
4418	AMEX	XPH	Wed, Feb 14, 2024	43.77	44.04	43.65	44.04
4417	AMEX	XPH	Tue, Feb 13, 2024	43.89	43.99	43.26	43.46
4416	AMEX	XPH	Mon, Feb 12, 2024	44.37	44.74	44.37	44.68
4415	AMEX	XPH	Fri, Feb 9, 2024	43.36	43.91	43.36	43.83
4414	AMEX	XPH	Thu, Feb 8, 2024	43.02	43.34	42.88	43.33
4413	AMEX	XPH	Wed, Feb 7, 2024	43.55	43.55	42.97	42.97
4412	AMEX	XPH	Tue, Feb 6, 2024	42.67	43.50	42.67	43.50
4411	AMEX	XPH	Mon, Feb 5, 2024	42.64	42.64	42.31	42.50
4410	AMEX	XPH	Fri, Feb 2, 2024	42.46	42.66	42.14	42.40
4409	AMEX	XPH	Thu, Feb 1, 2024	42.24	42.79	41.96	42.74
4408	AMEX	XPH	Wed, Jan 31, 2024	42.67	42.84	42.00	42.00
4407	AMEX	XPH	Tue, Jan 30, 2024	43.07	43.07	42.39	42.54
4406	AMEX	XPH	Mon, Jan 29, 2024	42.35	43.12	42.25	43.05
4405	AMEX	XPH	Fri, Jan 26, 2024	42.30	42.56	42.25	42.30
4404	AMEX	XPH	Thu, Jan 25, 2024	42.18	42.30	41.86	42.15
4403	AMEX	XPH	Wed, Jan 24, 2024	42.33	42.49	41.87	41.88
4402	AMEX	XPH	Tue, Jan 23, 2024	42.28	42.28	41.75	42.06
4401	AMEX	XPH	Mon, Jan 22, 2024	41.71	42.32	41.71	42.14
4400	AMEX	XPH	Fri, Jan 19, 2024	41.43	41.59	41.05	41.56
4399	AMEX	XPH	Thu, Jan 18, 2024	41.71	41.71	41.07	41.38
4398	AMEX	XPH	Wed, Jan 17, 2024	41.65	41.86	41.48	41.69
4397	AMEX	XPH	Tue, Jan 16, 2024	41.95	42.16	41.71	42.04
4396	AMEX	XPH	Fri, Jan 12, 2024	42.60	42.87	42.14	42.18
4395	AMEX	XPH	Thu, Jan 11, 2024	42.45	42.47	41.91	42.38
4394	AMEX	XPH	Wed, Jan 10, 2024	42.76	42.76	42.28	42.62
4393	AMEX	XPH	Tue, Jan 9, 2024	42.69	43.00	42.54	42.71
4392	AMEX	XPH	Mon, Jan 8, 2024	42.18	42.90	41.95	42.90
4391	AMEX	XPH	Fri, Jan 5, 2024	41.77	42.33	41.60	42.18
4390	AMEX	XPH	Thu, Jan 4, 2024	41.71	41.94	41.63	41.81
4389	AMEX	XPH	Wed, Jan 3, 2024	41.78	41.86	41.39	41.53
4388	AMEX	XPH	Tue, Jan 2, 2024	41.11	42.03	40.93	41.68
4387	AMEX	XPH	Fri, Dec 29, 2023	41.79	41.79	41.42	41.62
4386	AMEX	XPH	Thu, Dec 28, 2023	41.89	42.20	41.72	41.82
4385	AMEX	XPH	Wed, Dec 27, 2023	41.50	41.93	41.41	41.92
4384	AMEX	XPH	Tue, Dec 26, 2023	41.09	41.45	41.00	41.36
4383	AMEX	XPH	Fri, Dec 22, 2023	40.70	41.17	40.70	41.02
4382	AMEX	XPH	Thu, Dec 21, 2023	40.07	40.44	40.06	40.42
4381	AMEX	XPH	Wed, Dec 20, 2023	40.48	40.67	39.76	39.76
4380	AMEX	XPH	Tue, Dec 19, 2023	39.95	40.53	39.95	40.52
4379	AMEX	XPH	Mon, Dec 18, 2023	39.83	39.83	39.47	39.77
4378	AMEX	XPH	Fri, Dec 15, 2023	40.15	40.15	39.58	39.67
4377	AMEX	XPH	Thu, Dec 14, 2023	40.44	40.63	39.92	40.15
4376	AMEX	XPH	Wed, Dec 13, 2023	38.62	40.07	38.54	40.07
4375	AMEX	XPH	Tue, Dec 12, 2023	38.43	38.85	38.06	38.84
4374	AMEX	XPH	Mon, Dec 11, 2023	38.26	38.42	38.14	38.42
4373	AMEX	XPH	Fri, Dec 8, 2023	38.13	38.54	38.08	38.23
4372	AMEX	XPH	Thu, Dec 7, 2023	38.09	38.27	37.71	38.14
4371	AMEX	XPH	Wed, Dec 6, 2023	38.42	38.44	38.10	38.13
4370	AMEX	XPH	Tue, Dec 5, 2023	38.11	38.36	37.95	38.19
4369	AMEX	XPH	Mon, Dec 4, 2023	37.47	38.34	37.47	38.29
4368	AMEX	XPH	Fri, Dec 1, 2023	36.86	37.61	36.84	37.61
4367	AMEX	XPH	Thu, Nov 30, 2023	36.90	37.18	36.76	37.00
4366	AMEX	XPH	Wed, Nov 29, 2023	36.78	37.09	36.66	36.77
4365	AMEX	XPH	Tue, Nov 28, 2023	36.86	36.86	36.49	36.64
4364	AMEX	XPH	Mon, Nov 27, 2023	37.09	37.09	36.71	36.89
4363	AMEX	XPH	Fri, Nov 24, 2023	36.84	37.22	36.84	37.11
4362	AMEX	XPH	Wed, Nov 22, 2023	36.74	37.00	36.60	36.78
4361	AMEX	XPH	Tue, Nov 21, 2023	36.77	36.88	36.57	36.57
4360	AMEX	XPH	Mon, Nov 20, 2023	36.57	36.93	36.57	36.89
4359	AMEX	XPH	Fri, Nov 17, 2023	36.39	36.63	36.26	36.63
4358	AMEX	XPH	Thu, Nov 16, 2023	36.77	36.77	35.84	36.18
4357	AMEX	XPH	Wed, Nov 15, 2023	36.15	36.97	36.15	36.57
4356	AMEX	XPH	Tue, Nov 14, 2023	35.82	36.31	35.82	36.16
4355	AMEX	XPH	Mon, Nov 13, 2023	35.00	35.25	34.67	35.20
4354	AMEX	XPH	Fri, Nov 10, 2023	35.39	35.39	34.87	35.26
4353	AMEX	XPH	Thu, Nov 9, 2023	36.45	36.45	35.21	35.27
4352	AMEX	XPH	Wed, Nov 8, 2023	37.12	37.12	36.49	36.64
4351	AMEX	XPH	Tue, Nov 7, 2023	36.56	37.10	36.46	36.91
4350	AMEX	XPH	Mon, Nov 6, 2023	37.44	37.51	36.95	36.99
4349	AMEX	XPH	Fri, Nov 3, 2023	36.90	37.51	36.90	37.33
4348	AMEX	XPH	Thu, Nov 2, 2023	36.15	36.70	36.15	36.45
4347	AMEX	XPH	Wed, Nov 1, 2023	35.81	36.08	35.71	35.98
4346	AMEX	XPH	Tue, Oct 31, 2023	35.36	35.85	35.27	35.83
4345	AMEX	XPH	Mon, Oct 30, 2023	35.82	35.82	35.29	35.49
4344	AMEX	XPH	Fri, Oct 27, 2023	35.95	35.95	35.31	35.38
4343	AMEX	XPH	Thu, Oct 26, 2023	36.22	36.35	35.97	35.97
4342	AMEX	XPH	Wed, Oct 25, 2023	36.52	36.52	36.18	36.34
4341	AMEX	XPH	Tue, Oct 24, 2023	36.35	36.78	36.35	36.69
4340	AMEX	XPH	Mon, Oct 23, 2023	36.59	36.65	36.18	36.19
4339	AMEX	XPH	Fri, Oct 20, 2023	36.79	37.00	36.68	36.72
4338	AMEX	XPH	Thu, Oct 19, 2023	37.33	37.38	36.76	36.81
4337	AMEX	XPH	Wed, Oct 18, 2023	38.15	38.15	37.32	37.41
4336	AMEX	XPH	Tue, Oct 17, 2023	38.14	38.60	38.14	38.30
4335	AMEX	XPH	Mon, Oct 16, 2023	37.93	38.48	37.90	38.36
4334	AMEX	XPH	Fri, Oct 13, 2023	37.85	37.85	37.27	37.80
4333	AMEX	XPH	Thu, Oct 12, 2023	39.12	39.12	37.97	38.05
4332	AMEX	XPH	Wed, Oct 11, 2023	39.39	39.39	38.80	39.10
4331	AMEX	XPH	Tue, Oct 10, 2023	39.02	39.33	39.02	39.26
4330	AMEX	XPH	Mon, Oct 9, 2023	38.84	39.10	38.58	39.08
4329	AMEX	XPH	Fri, Oct 6, 2023	38.65	39.13	38.46	39.05
4328	AMEX	XPH	Thu, Oct 5, 2023	38.34	38.78	38.34	38.76
4327	AMEX	XPH	Wed, Oct 4, 2023	38.56	38.62	38.25	38.43
4326	AMEX	XPH	Tue, Oct 3, 2023	38.99	39.01	38.41	38.60
4325	AMEX	XPH	Mon, Oct 2, 2023	39.75	39.75	39.03	39.20
4324	AMEX	XPH	Fri, Sep 29, 2023	40.38	40.38	39.73	39.75
4323	AMEX	XPH	Thu, Sep 28, 2023	40.01	40.25	39.79	40.11
4322	AMEX	XPH	Wed, Sep 27, 2023	40.45	40.45	39.78	39.99
4321	AMEX	XPH	Tue, Sep 26, 2023	40.29	40.63	40.29	40.32
4320	AMEX	XPH	Mon, Sep 25, 2023	40.35	40.50	40.17	40.38
4319	AMEX	XPH	Fri, Sep 22, 2023	40.78	40.78	40.48	40.51
4318	AMEX	XPH	Thu, Sep 21, 2023	41.19	41.19	40.68	40.68
4317	AMEX	XPH	Wed, Sep 20, 2023	41.78	41.94	41.41	41.44
4316	AMEX	XPH	Tue, Sep 19, 2023	41.68	41.70	41.29	41.67
4315	AMEX	XPH	Mon, Sep 18, 2023	42.42	42.42	41.94	41.96
4314	AMEX	XPH	Fri, Sep 15, 2023	42.81	42.85	42.44	42.32
4313	AMEX	XPH	Thu, Sep 14, 2023	43.04	43.14	42.89	42.89
4312	AMEX	XPH	Wed, Sep 13, 2023	43.24	43.34	42.78	42.79
4311	AMEX	XPH	Tue, Sep 12, 2023	43.19	43.33	43.05	43.29
4310	AMEX	XPH	Mon, Sep 11, 2023	43.14	43.44	43.14	43.22
4309	AMEX	XPH	Fri, Sep 8, 2023	42.99	43.14	42.92	43.00
4308	AMEX	XPH	Thu, Sep 7, 2023	42.98	42.99	42.87	42.89
4307	AMEX	XPH	Wed, Sep 6, 2023	43.33	43.33	42.73	42.89
4306	AMEX	XPH	Tue, Sep 5, 2023	44.04	44.04	43.26	43.26
4305	AMEX	XPH	Fri, Sep 1, 2023	43.99	44.31	43.99	44.12
4304	AMEX	XPH	Thu, Aug 31, 2023	44.02	44.17	43.71	43.71
4303	AMEX	XPH	Wed, Aug 30, 2023	43.91	44.02	43.74	43.96
4302	AMEX	XPH	Tue, Aug 29, 2023	43.74	44.01	43.70	43.96
4301	AMEX	XPH	Mon, Aug 28, 2023	43.35	43.64	43.35	43.53
4300	AMEX	XPH	Fri, Aug 25, 2023	43.03	43.40	42.80	43.26
4299	AMEX	XPH	Thu, Aug 24, 2023	43.29	43.31	42.87	42.97
4298	AMEX	XPH	Wed, Aug 23, 2023	43.38	43.47	43.21	43.34
4297	AMEX	XPH	Tue, Aug 22, 2023	43.06	43.28	42.96	43.15
4296	AMEX	XPH	Mon, Aug 21, 2023	42.91	43.13	42.91	43.00
4295	AMEX	XPH	Fri, Aug 18, 2023	42.44	42.94	42.44	42.86
4294	AMEX	XPH	Thu, Aug 17, 2023	43.01	43.01	42.65	42.65
4293	AMEX	XPH	Wed, Aug 16, 2023	43.26	43.32	42.92	42.92
4292	AMEX	XPH	Tue, Aug 15, 2023	43.27	43.58	43.25	43.41
4291	AMEX	XPH	Mon, Aug 14, 2023	43.54	43.54	43.38	43.49
4290	AMEX	XPH	Fri, Aug 11, 2023	43.39	43.77	43.25	43.64
4289	AMEX	XPH	Thu, Aug 10, 2023	43.79	44.02	43.50	43.50
4288	AMEX	XPH	Wed, Aug 9, 2023	43.85	43.99	43.45	43.59
4287	AMEX	XPH	Tue, Aug 8, 2023	43.30	44.00	43.30	43.98
4286	AMEX	XPH	Mon, Aug 7, 2023	43.26	43.39	43.08	43.10
4285	AMEX	XPH	Fri, Aug 4, 2023	43.30	43.38	43.06	43.09
4284	AMEX	XPH	Thu, Aug 3, 2023	42.89	43.22	42.77	43.13
4283	AMEX	XPH	Wed, Aug 2, 2023	42.99	43.23	42.97	42.98
4282	AMEX	XPH	Tue, Aug 1, 2023	43.63	43.70	43.20	43.23
4281	AMEX	XPH	Mon, Jul 31, 2023	43.54	43.75	43.44	43.72
4280	AMEX	XPH	Fri, Jul 28, 2023	43.29	43.54	43.29	43.53
4279	AMEX	XPH	Thu, Jul 27, 2023	42.53	42.60	41.96	42.05
4278	AMEX	XPH	Wed, Jul 26, 2023	42.03	42.47	42.02	42.41
4277	AMEX	XPH	Tue, Jul 25, 2023	42.23	42.47	42.10	42.10
4276	AMEX	XPH	Mon, Jul 24, 2023	42.36	42.70	42.29	42.29
4275	AMEX	XPH	Fri, Jul 21, 2023	41.99	42.42	41.86	42.34
4274	AMEX	XPH	Thu, Jul 20, 2023	41.85	42.05	41.79	41.83
4273	AMEX	XPH	Wed, Jul 19, 2023	41.33	41.70	41.33	41.61
4272	AMEX	XPH	Tue, Jul 18, 2023	41.26	41.51	41.06	41.26
4271	AMEX	XPH	Mon, Jul 17, 2023	41.24	41.26	41.06	41.07
4270	AMEX	XPH	Fri, Jul 14, 2023	41.22	41.36	41.03	41.27
4269	AMEX	XPH	Thu, Jul 13, 2023	41.07	41.19	40.82	40.86
4268	AMEX	XPH	Wed, Jul 12, 2023	41.31	41.32	40.80	40.86
4267	AMEX	XPH	Tue, Jul 11, 2023	40.69	41.01	40.69	41.00
4266	AMEX	XPH	Mon, Jul 10, 2023	40.26	40.68	40.26	40.67
4265	AMEX	XPH	Fri, Jul 7, 2023	40.67	40.75	40.22	40.24
4264	AMEX	XPH	Thu, Jul 6, 2023	40.56	40.73	40.29	40.69
4263	AMEX	XPH	Wed, Jul 5, 2023	40.95	41.05	40.80	40.90
4262	AMEX	XPH	Mon, Jul 3, 2023	40.95	41.19	40.91	41.11
4261	AMEX	XPH	Fri, Jun 30, 2023	40.88	41.13	40.79	40.99
4260	AMEX	XPH	Thu, Jun 29, 2023	40.35	40.65	40.35	40.51
4259	AMEX	XPH	Wed, Jun 28, 2023	40.31	40.37	40.18	40.28
4258	AMEX	XPH	Tue, Jun 27, 2023	40.71	40.73	40.33	40.60
4257	AMEX	XPH	Mon, Jun 26, 2023	41.21	41.21	40.62	40.62
4256	AMEX	XPH	Fri, Jun 23, 2023	41.60	41.60	41.24	41.28
4255	AMEX	XPH	Thu, Jun 22, 2023	41.89	42.08	41.74	41.92
4254	AMEX	XPH	Wed, Jun 21, 2023	41.75	41.99	41.57	41.91
4253	AMEX	XPH	Tue, Jun 20, 2023	41.73	42.01	41.49	41.91
4252	AMEX	XPH	Fri, Jun 16, 2023	42.01	42.21	41.70	41.72
4251	AMEX	XPH	Thu, Jun 15, 2023	41.25	41.89	41.25	41.80
4250	AMEX	XPH	Wed, Jun 14, 2023	41.57	41.72	41.16	41.34
4249	AMEX	XPH	Tue, Jun 13, 2023	40.82	41.63	40.78	41.41
4248	AMEX	XPH	Mon, Jun 12, 2023	40.69	41.10	40.56	40.84
4247	AMEX	XPH	Fri, Jun 9, 2023	40.98	40.99	40.48	40.53
4246	AMEX	XPH	Thu, Jun 8, 2023	40.81	41.09	40.80	41.04
4245	AMEX	XPH	Wed, Jun 7, 2023	40.88	41.07	40.74	41.00
4244	AMEX	XPH	Tue, Jun 6, 2023	40.55	40.83	40.42	40.81
4243	AMEX	XPH	Mon, Jun 5, 2023	40.41	40.61	40.42	40.44
4242	AMEX	XPH	Fri, Jun 2, 2023	39.94	40.45	39.81	40.44
4241	AMEX	XPH	Thu, Jun 1, 2023	39.49	39.77	39.24	39.58
4240	AMEX	XPH	Wed, May 31, 2023	39.03	39.52	38.94	39.45
4239	AMEX	XPH	Tue, May 30, 2023	39.49	39.62	39.06	39.10
4238	AMEX	XPH	Fri, May 26, 2023	39.59	39.98	39.52	39.58
4237	AMEX	XPH	Thu, May 25, 2023	40.31	40.31	39.38	39.70
4236	AMEX	XPH	Wed, May 24, 2023	40.61	40.61	40.13	40.33
4235	AMEX	XPH	Tue, May 23, 2023	41.07	41.36	40.67	40.67
4234	AMEX	XPH	Mon, May 22, 2023	40.76	41.19	40.76	41.00
4233	AMEX	XPH	Fri, May 19, 2023	40.78	41.09	40.69	40.69
4232	AMEX	XPH	Thu, May 18, 2023	40.70	40.78	40.15	40.55
4231	AMEX	XPH	Wed, May 17, 2023	40.94	40.94	40.50	40.75
4230	AMEX	XPH	Tue, May 16, 2023	41.24	41.24	40.68	40.84
4229	AMEX	XPH	Mon, May 15, 2023	41.57	41.89	41.52	41.60
4228	AMEX	XPH	Fri, May 12, 2023	41.78	41.92	41.37	41.52
4227	AMEX	XPH	Thu, May 11, 2023	42.30	42.30	41.87	42.01
4226	AMEX	XPH	Wed, May 10, 2023	42.34	42.52	41.74	42.38
4225	AMEX	XPH	Tue, May 9, 2023	42.28	42.54	42.25	42.36
4224	AMEX	XPH	Mon, May 8, 2023	42.45	42.48	42.20	42.45
4223	AMEX	XPH	Fri, May 5, 2023	42.14	42.54	42.13	42.45
4222	AMEX	XPH	Thu, May 4, 2023	41.95	41.95	41.53	41.85
4221	AMEX	XPH	Wed, May 3, 2023	42.10	42.65	42.10	42.23
4220	AMEX	XPH	Tue, May 2, 2023	42.24	42.60	41.68	41.94
4219	AMEX	XPH	Mon, May 1, 2023	41.96	42.64	41.95	42.42
4218	AMEX	XPH	Fri, Apr 28, 2023	41.61	42.22	41.50	42.07
4217	AMEX	XPH	Thu, Apr 27, 2023	41.48	41.70	41.07	41.67
4216	AMEX	XPH	Wed, Apr 26, 2023	41.54	41.54	41.06	41.26
4215	AMEX	XPH	Tue, Apr 25, 2023	42.24	42.35	41.60	41.60
4214	AMEX	XPH	Mon, Apr 24, 2023	42.50	42.50	42.05	42.35
4213	AMEX	XPH	Fri, Apr 21, 2023	42.22	42.62	42.22	42.57
4212	AMEX	XPH	Thu, Apr 20, 2023	42.11	42.11	41.91	42.10
4211	AMEX	XPH	Wed, Apr 19, 2023	41.80	42.25	41.70	42.21
4210	AMEX	XPH	Tue, Apr 18, 2023	42.24	42.24	41.62	41.94
4209	AMEX	XPH	Mon, Apr 17, 2023	41.48	42.29	41.48	42.29
4208	AMEX	XPH	Fri, Apr 14, 2023	41.63	41.75	41.20	41.46
4207	AMEX	XPH	Thu, Apr 13, 2023	41.53	42.12	41.53	42.05
4206	AMEX	XPH	Wed, Apr 12, 2023	41.79	41.79	41.36	41.38
4205	AMEX	XPH	Tue, Apr 11, 2023	41.66	41.92	41.54	41.61
4204	AMEX	XPH	Mon, Apr 10, 2023	41.55	41.61	41.23	41.61
4203	AMEX	XPH	Thu, Apr 6, 2023	41.11	41.65	41.10	41.65
4202	AMEX	XPH	Wed, Apr 5, 2023	40.86	41.01	40.85	40.98
4201	AMEX	XPH	Tue, Apr 4, 2023	41.25	41.25	40.70	40.83
4200	AMEX	XPH	Mon, Apr 3, 2023	41.02	41.31	40.99	41.29
4199	AMEX	XPH	Fri, Mar 31, 2023	40.96	41.09	40.90	41.01
4198	AMEX	XPH	Thu, Mar 30, 2023	41.13	41.13	40.41	40.64
4197	AMEX	XPH	Wed, Mar 29, 2023	40.84	40.87	40.73	40.83
4196	AMEX	XPH	Tue, Mar 28, 2023	40.85	40.85	40.48	40.53
4195	AMEX	XPH	Mon, Mar 27, 2023	40.50	41.06	40.50	40.84
4194	AMEX	XPH	Fri, Mar 24, 2023	39.60	40.20	39.39	40.12
4193	AMEX	XPH	Thu, Mar 23, 2023	40.39	40.48	39.50	39.77
4192	AMEX	XPH	Wed, Mar 22, 2023	40.99	40.99	40.03	40.03
4191	AMEX	XPH	Tue, Mar 21, 2023	41.35	41.43	40.97	41.00
4190	AMEX	XPH	Mon, Mar 20, 2023	40.57	41.00	40.55	40.96
4189	AMEX	XPH	Fri, Mar 17, 2023	40.96	40.96	40.55	40.50
4188	AMEX	XPH	Thu, Mar 16, 2023	40.59	41.39	40.24	41.35
4187	AMEX	XPH	Wed, Mar 15, 2023	40.46	41.10	40.46	41.04
4186	AMEX	XPH	Tue, Mar 14, 2023	41.14	41.37	40.71	41.07
4185	AMEX	XPH	Mon, Mar 13, 2023	40.01	40.93	39.89	40.34
4184	AMEX	XPH	Fri, Mar 10, 2023	40.61	40.61	39.54	39.61
4183	AMEX	XPH	Thu, Mar 9, 2023	41.72	41.76	40.49	40.70
4182	AMEX	XPH	Wed, Mar 8, 2023	41.73	41.73	41.27	41.59
4181	AMEX	XPH	Tue, Mar 7, 2023	42.41	42.41	41.60	41.69
4180	AMEX	XPH	Mon, Mar 6, 2023	42.97	42.97	42.29	42.40
4179	AMEX	XPH	Fri, Mar 3, 2023	42.48	43.17	42.48	43.11
4178	AMEX	XPH	Thu, Mar 2, 2023	42.23	42.59	42.14	42.51
4177	AMEX	XPH	Wed, Mar 1, 2023	42.65	42.79	42.50	42.68
4176	AMEX	XPH	Tue, Feb 28, 2023	41.07	41.64	41.07	41.29
4175	AMEX	XPH	Mon, Feb 27, 2023	41.88	42.15	40.98	41.15
4174	AMEX	XPH	Fri, Feb 24, 2023	41.93	41.93	41.57	41.63
4173	AMEX	XPH	Thu, Feb 23, 2023	42.31	42.57	42.16	42.46
4172	AMEX	XPH	Wed, Feb 22, 2023	42.04	42.36	42.04	42.17
4171	AMEX	XPH	Tue, Feb 21, 2023	42.98	42.98	41.97	42.00
4170	AMEX	XPH	Fri, Feb 17, 2023	42.48	43.45	42.46	43.32
4169	AMEX	XPH	Thu, Feb 16, 2023	42.50	42.82	42.19	42.47
4168	AMEX	XPH	Wed, Feb 15, 2023	42.64	43.03	42.64	42.97
4167	AMEX	XPH	Tue, Feb 14, 2023	42.98	43.50	42.69	42.91
4166	AMEX	XPH	Mon, Feb 13, 2023	42.56	43.00	42.56	42.98
4165	AMEX	XPH	Fri, Feb 10, 2023	42.83	43.00	42.55	42.76
4164	AMEX	XPH	Thu, Feb 9, 2023	43.65	43.73	42.89	42.90
4163	AMEX	XPH	Wed, Feb 8, 2023	43.79	43.82	43.36	43.42
4162	AMEX	XPH	Tue, Feb 7, 2023	43.73	44.07	43.50	44.07
4161	AMEX	XPH	Mon, Feb 6, 2023	43.86	44.31	43.69	43.73
4160	AMEX	XPH	Fri, Feb 3, 2023	43.93	44.25	43.75	43.81
4159	AMEX	XPH	Thu, Feb 2, 2023	43.98	44.31	43.74	44.25
4158	AMEX	XPH	Wed, Feb 1, 2023	43.51	44.14	43.19	43.81
4157	AMEX	XPH	Tue, Jan 31, 2023	42.88	43.55	42.88	43.54
4156	AMEX	XPH	Mon, Jan 30, 2023	43.26	43.45	42.86	42.92
4155	AMEX	XPH	Fri, Jan 27, 2023	43.13	43.58	43.13	43.42
4154	AMEX	XPH	Thu, Jan 26, 2023	43.40	43.40	42.95	43.22
4153	AMEX	XPH	Wed, Jan 25, 2023	42.66	43.13	42.66	43.13
4152	AMEX	XPH	Tue, Jan 24, 2023	43.37	43.37	42.89	42.97
4151	AMEX	XPH	Mon, Jan 23, 2023	43.00	43.67	42.95	43.48
4150	AMEX	XPH	Fri, Jan 20, 2023	42.37	42.76	42.24	42.74
4149	AMEX	XPH	Thu, Jan 19, 2023	42.02	42.43	41.92	42.23
4148	AMEX	XPH	Wed, Jan 18, 2023	42.65	42.84	42.15	42.19
4147	AMEX	XPH	Tue, Jan 17, 2023	42.51	42.75	42.36	42.59
4146	AMEX	XPH	Fri, Jan 13, 2023	41.97	42.78	41.97	42.75
4145	AMEX	XPH	Thu, Jan 12, 2023	42.00	42.34	41.58	42.33
4144	AMEX	XPH	Wed, Jan 11, 2023	41.89	41.98	41.52	41.98
4143	AMEX	XPH	Tue, Jan 10, 2023	41.36	41.74	41.36	41.74
4142	AMEX	XPH	Mon, Jan 9, 2023	41.49	41.85	41.25	41.41
4141	AMEX	XPH	Fri, Jan 6, 2023	41.11	41.59	40.69	41.37
4140	AMEX	XPH	Thu, Jan 5, 2023	40.92	41.00	40.60	40.83
4139	AMEX	XPH	Wed, Jan 4, 2023	40.86	41.26	40.74	41.20
4138	AMEX	XPH	Tue, Jan 3, 2023	41.19	41.38	40.44	40.60
4137	AMEX	XPH	Fri, Dec 30, 2022	40.69	41.00	40.46	40.95
4136	AMEX	XPH	Thu, Dec 29, 2022	40.30	41.23	40.30	40.95
4135	AMEX	XPH	Wed, Dec 28, 2022	40.28	40.47	39.99	40.06
4134	AMEX	XPH	Tue, Dec 27, 2022	40.71	40.71	40.25	40.29
4133	AMEX	XPH	Fri, Dec 23, 2022	40.81	40.81	40.46	40.73
4132	AMEX	XPH	Thu, Dec 22, 2022	40.81	40.86	40.18	40.82
4131	AMEX	XPH	Wed, Dec 21, 2022	40.92	41.61	40.92	41.04
4130	AMEX	XPH	Tue, Dec 20, 2022	40.44	40.84	40.44	40.73
4129	AMEX	XPH	Mon, Dec 19, 2022	41.19	41.19	40.40	40.52
4128	AMEX	XPH	Fri, Dec 16, 2022	41.26	41.46	40.86	41.14
4127	AMEX	XPH	Thu, Dec 15, 2022	42.22	42.27	41.49	41.59
4126	AMEX	XPH	Wed, Dec 14, 2022	42.75	43.04	42.34	42.63
4125	AMEX	XPH	Tue, Dec 13, 2022	43.45	43.45	42.58	42.75
4124	AMEX	XPH	Mon, Dec 12, 2022	41.85	42.43	41.60	42.38
4123	AMEX	XPH	Fri, Dec 9, 2022	42.44	42.44	41.77	41.81
4122	AMEX	XPH	Thu, Dec 8, 2022	42.46	42.74	42.25	42.57
4121	AMEX	XPH	Wed, Dec 7, 2022	42.14	42.52	42.04	42.37
4120	AMEX	XPH	Tue, Dec 6, 2022	42.64	42.64	41.79	42.07
4119	AMEX	XPH	Mon, Dec 5, 2022	43.39	43.39	42.59	42.73
4118	AMEX	XPH	Fri, Dec 2, 2022	42.68	43.64	42.68	43.59
4117	AMEX	XPH	Thu, Dec 1, 2022	43.11	43.31	42.90	43.15
4116	AMEX	XPH	Wed, Nov 30, 2022	42.30	42.93	41.84	42.92
4115	AMEX	XPH	Tue, Nov 29, 2022	42.30	42.45	42.16	42.20
4114	AMEX	XPH	Mon, Nov 28, 2022	42.27	42.53	42.13	42.29
4113	AMEX	XPH	Fri, Nov 25, 2022	41.83	42.22	41.83	42.22
4112	AMEX	XPH	Wed, Nov 23, 2022	41.96	42.14	41.68	41.84
4111	AMEX	XPH	Tue, Nov 22, 2022	41.73	42.09	41.29	42.00
4110	AMEX	XPH	Mon, Nov 21, 2022	41.84	42.08	41.61	41.62
4109	AMEX	XPH	Fri, Nov 18, 2022	41.88	42.28	41.74	42.04
4108	AMEX	XPH	Thu, Nov 17, 2022	41.34	41.79	41.34	41.59
4107	AMEX	XPH	Wed, Nov 16, 2022	42.73	42.73	41.80	41.84
4106	AMEX	XPH	Tue, Nov 15, 2022	43.53	43.66	42.70	42.86
4105	AMEX	XPH	Mon, Nov 14, 2022	42.83	43.71	42.58	42.98
4104	AMEX	XPH	Fri, Nov 11, 2022	42.00	43.00	42.00	42.91
4103	AMEX	XPH	Thu, Nov 10, 2022	42.20	42.54	41.81	42.36
4102	AMEX	XPH	Wed, Nov 9, 2022	41.85	41.92	40.92	40.95
4101	AMEX	XPH	Tue, Nov 8, 2022	41.83	42.52	41.53	42.05
4100	AMEX	XPH	Mon, Nov 7, 2022	41.57	42.24	41.57	41.81
4099	AMEX	XPH	Fri, Nov 4, 2022	42.20	42.20	40.86	41.57
4098	AMEX	XPH	Thu, Nov 3, 2022	41.49	41.98	41.02	41.80
4097	AMEX	XPH	Wed, Nov 2, 2022	42.77	42.97	41.87	41.88
4096	AMEX	XPH	Tue, Nov 1, 2022	42.39	42.86	42.29	42.70
4095	AMEX	XPH	Mon, Oct 31, 2022	42.20	42.66	42.20	42.32
4094	AMEX	XPH	Fri, Oct 28, 2022	41.63	42.41	41.62	42.37
4093	AMEX	XPH	Thu, Oct 27, 2022	42.27	42.27	41.46	41.47
4092	AMEX	XPH	Wed, Oct 26, 2022	41.54	42.70	41.54	42.05
4091	AMEX	XPH	Tue, Oct 25, 2022	41.07	41.74	41.07	41.53
4090	AMEX	XPH	Mon, Oct 24, 2022	40.95	41.35	40.65	41.08
4089	AMEX	XPH	Fri, Oct 21, 2022	40.24	40.91	40.00	40.88
4088	AMEX	XPH	Thu, Oct 20, 2022	40.56	40.76	40.09	40.11
4087	AMEX	XPH	Wed, Oct 19, 2022	41.39	41.39	40.27	40.53
4086	AMEX	XPH	Tue, Oct 18, 2022	41.80	42.05	41.55	41.68
4085	AMEX	XPH	Mon, Oct 17, 2022	40.93	41.40	40.93	41.22
4084	AMEX	XPH	Fri, Oct 14, 2022	41.35	41.35	40.55	40.62
4083	AMEX	XPH	Thu, Oct 13, 2022	39.31	40.89	39.22	40.82
4082	AMEX	XPH	Wed, Oct 12, 2022	40.27	40.40	40.01	40.25
4081	AMEX	XPH	Tue, Oct 11, 2022	40.00	40.83	39.76	40.31
4080	AMEX	XPH	Mon, Oct 10, 2022	40.64	40.64	39.94	40.15
4079	AMEX	XPH	Fri, Oct 7, 2022	41.21	41.31	40.43	40.69
4078	AMEX	XPH	Thu, Oct 6, 2022	41.22	41.54	41.22	41.49
4077	AMEX	XPH	Wed, Oct 5, 2022	41.16	41.51	40.85	41.40
4076	AMEX	XPH	Tue, Oct 4, 2022	40.99	41.60	40.99	41.56
4075	AMEX	XPH	Mon, Oct 3, 2022	40.44	40.61	39.89	40.53
4074	AMEX	XPH	Fri, Sep 30, 2022	40.26	40.99	40.12	40.16
4073	AMEX	XPH	Thu, Sep 29, 2022	40.46	40.46	39.78	40.24
4072	AMEX	XPH	Wed, Sep 28, 2022	40.29	40.93	40.29	40.75
4071	AMEX	XPH	Tue, Sep 27, 2022	40.01	40.28	39.51	39.70
4070	AMEX	XPH	Mon, Sep 26, 2022	39.57	40.21	39.50	39.59
4069	AMEX	XPH	Fri, Sep 23, 2022	40.03	40.24	39.37	39.81
4068	AMEX	XPH	Thu, Sep 22, 2022	40.48	41.05	39.97	40.91
4067	AMEX	XPH	Wed, Sep 21, 2022	41.67	41.74	40.50	40.52
4066	AMEX	XPH	Tue, Sep 20, 2022	41.63	41.72	41.15	41.57
4065	AMEX	XPH	Mon, Sep 19, 2022	41.79	41.97	41.42	41.94
4064	AMEX	XPH	Fri, Sep 16, 2022	42.45	42.45	41.90	42.13
4063	AMEX	XPH	Thu, Sep 15, 2022	43.04	43.04	42.62	42.88
4062	AMEX	XPH	Wed, Sep 14, 2022	42.88	43.38	42.55	43.21
4061	AMEX	XPH	Tue, Sep 13, 2022	43.11	43.33	42.63	42.80
4060	AMEX	XPH	Mon, Sep 12, 2022	44.00	44.24	43.80	44.15
4059	AMEX	XPH	Fri, Sep 9, 2022	43.41	44.00	43.41	43.70
4058	AMEX	XPH	Thu, Sep 8, 2022	42.59	43.07	42.25	43.05
4057	AMEX	XPH	Wed, Sep 7, 2022	41.39	42.39	41.39	42.38
4056	AMEX	XPH	Tue, Sep 6, 2022	41.98	42.08	41.32	41.42
4055	AMEX	XPH	Fri, Sep 2, 2022	42.41	42.48	41.56	41.73
4054	AMEX	XPH	Thu, Sep 1, 2022	41.25	42.08	41.13	42.07
4053	AMEX	XPH	Wed, Aug 31, 2022	41.80	42.08	41.37	41.55
4052	AMEX	XPH	Tue, Aug 30, 2022	42.47	42.48	41.45	41.59
4051	AMEX	XPH	Mon, Aug 29, 2022	42.79	42.83	42.22	42.26
4050	AMEX	XPH	Fri, Aug 26, 2022	44.60	44.67	43.15	43.20
4049	AMEX	XPH	Thu, Aug 25, 2022	44.49	44.60	44.12	44.52
4048	AMEX	XPH	Wed, Aug 24, 2022	43.78	44.54	43.78	44.24
4047	AMEX	XPH	Tue, Aug 23, 2022	43.90	44.04	43.28	43.78
4046	AMEX	XPH	Mon, Aug 22, 2022	43.70	44.17	43.55	43.84
4045	AMEX	XPH	Fri, Aug 19, 2022	43.52	44.38	43.52	44.18
4044	AMEX	XPH	Thu, Aug 18, 2022	43.43	43.52	42.78	43.22
4043	AMEX	XPH	Wed, Aug 17, 2022	43.46	43.71	43.04	43.18
4042	AMEX	XPH	Tue, Aug 16, 2022	44.14	44.14	43.53	43.67
4041	AMEX	XPH	Mon, Aug 15, 2022	44.12	44.37	43.91	44.28
4040	AMEX	XPH	Fri, Aug 12, 2022	43.87	44.45	43.78	44.34
4039	AMEX	XPH	Thu, Aug 11, 2022	44.38	44.84	43.60	43.70
4038	AMEX	XPH	Wed, Aug 10, 2022	43.84	44.45	43.84	44.38
4037	AMEX	XPH	Tue, Aug 9, 2022	43.79	44.24	43.20	43.30
4036	AMEX	XPH	Mon, Aug 8, 2022	43.99	44.35	43.68	44.10
4035	AMEX	XPH	Fri, Aug 5, 2022	42.80	44.24	42.55	44.21
4034	AMEX	XPH	Thu, Aug 4, 2022	43.40	43.40	42.92	43.29
4033	AMEX	XPH	Wed, Aug 3, 2022	43.00	43.40	42.95	43.16
4032	AMEX	XPH	Tue, Aug 2, 2022	42.06	43.00	42.06	42.70
4031	AMEX	XPH	Mon, Aug 1, 2022	42.54	42.87	42.05	42.11
4030	AMEX	XPH	Fri, Jul 29, 2022	43.06	43.06	42.48	42.87
4029	AMEX	XPH	Thu, Jul 28, 2022	43.27	43.42	42.17	43.11
4028	AMEX	XPH	Wed, Jul 27, 2022	42.62	43.37	42.46	43.27
4027	AMEX	XPH	Tue, Jul 26, 2022	42.58	43.12	42.27	42.86
4026	AMEX	XPH	Mon, Jul 25, 2022	42.81	43.06	42.44	42.68
4025	AMEX	XPH	Fri, Jul 22, 2022	43.80	43.80	42.69	42.75
4024	AMEX	XPH	Thu, Jul 21, 2022	43.41	43.72	43.30	43.72
4023	AMEX	XPH	Wed, Jul 20, 2022	43.54	44.07	43.18	43.50
4022	AMEX	XPH	Tue, Jul 19, 2022	42.77	43.52	42.68	43.46
4021	AMEX	XPH	Mon, Jul 18, 2022	43.58	43.61	42.22	42.37
4020	AMEX	XPH	Fri, Jul 15, 2022	43.04	43.20	42.26	43.20
4019	AMEX	XPH	Thu, Jul 14, 2022	42.34	42.72	42.08	42.64
4018	AMEX	XPH	Wed, Jul 13, 2022	42.20	43.05	42.20	42.78
4017	AMEX	XPH	Tue, Jul 12, 2022	43.16	43.20	42.25	42.73
4016	AMEX	XPH	Mon, Jul 11, 2022	43.80	43.97	43.15	43.16
4015	AMEX	XPH	Fri, Jul 8, 2022	43.92	44.39	43.72	44.07
4014	AMEX	XPH	Thu, Jul 7, 2022	43.85	44.37	43.73	44.20
4013	AMEX	XPH	Wed, Jul 6, 2022	43.31	44.00	43.31	43.66
4012	AMEX	XPH	Tue, Jul 5, 2022	42.13	43.39	42.13	43.37
4011	AMEX	XPH	Fri, Jul 1, 2022	42.02	42.69	41.65	42.63
4010	AMEX	XPH	Thu, Jun 30, 2022	42.05	42.47	41.72	42.00
4009	AMEX	XPH	Wed, Jun 29, 2022	42.31	42.57	42.01	42.45
4008	AMEX	XPH	Tue, Jun 28, 2022	43.59	43.59	42.03	42.32
4007	AMEX	XPH	Mon, Jun 27, 2022	42.88	43.68	42.83	43.49
4006	AMEX	XPH	Fri, Jun 24, 2022	42.17	42.33	41.82	42.20
4005	AMEX	XPH	Thu, Jun 23, 2022	40.48	41.78	40.38	41.70
4004	AMEX	XPH	Wed, Jun 22, 2022	39.35	40.79	39.30	40.31
4003	AMEX	XPH	Tue, Jun 21, 2022	39.53	40.08	39.53	39.75
4002	AMEX	XPH	Fri, Jun 17, 2022	38.65	39.75	38.65	39.05
4001	AMEX	XPH	Thu, Jun 16, 2022	38.65	38.68	38.18	38.51
4000	AMEX	XPH	Wed, Jun 15, 2022	38.85	39.69	38.69	39.38
3999	AMEX	XPH	Tue, Jun 14, 2022	38.93	38.93	38.35	38.55
3998	AMEX	XPH	Mon, Jun 13, 2022	39.50	39.50	38.50	38.70
3997	AMEX	XPH	Fri, Jun 10, 2022	40.78	40.78	40.09	40.33
3996	AMEX	XPH	Thu, Jun 9, 2022	42.00	42.17	41.33	41.34
3995	AMEX	XPH	Wed, Jun 8, 2022	42.56	42.96	42.36	42.38
3994	AMEX	XPH	Tue, Jun 7, 2022	41.63	42.80	41.63	42.77
3993	AMEX	XPH	Mon, Jun 6, 2022	42.50	42.50	41.77	41.83
3992	AMEX	XPH	Fri, Jun 3, 2022	41.70	42.40	41.69	42.14
3991	AMEX	XPH	Thu, Jun 2, 2022	40.90	41.92	40.83	41.89
3990	AMEX	XPH	Wed, Jun 1, 2022	42.14	42.14	41.04	41.38
3989	AMEX	XPH	Tue, May 31, 2022	42.27	42.55	41.57	42.02
3988	AMEX	XPH	Fri, May 27, 2022	41.65	42.39	41.53	42.37
3987	AMEX	XPH	Thu, May 26, 2022	41.54	41.80	41.48	41.55
3986	AMEX	XPH	Wed, May 25, 2022	40.74	41.21	40.64	41.08
3985	AMEX	XPH	Tue, May 24, 2022	41.16	41.22	40.48	40.85
3984	AMEX	XPH	Mon, May 23, 2022	41.81	41.81	41.24	41.41
3983	AMEX	XPH	Fri, May 20, 2022	41.22	41.60	40.43	41.43
3982	AMEX	XPH	Thu, May 19, 2022	40.35	41.06	40.35	40.85
3981	AMEX	XPH	Wed, May 18, 2022	41.52	41.64	40.47	40.65
3980	AMEX	XPH	Tue, May 17, 2022	41.40	41.94	41.23	41.94
3979	AMEX	XPH	Mon, May 16, 2022	40.20	41.06	40.20	40.84
3978	AMEX	XPH	Fri, May 13, 2022	39.50	40.30	39.50	40.17
3977	AMEX	XPH	Thu, May 12, 2022	37.94	39.13	37.94	39.11
3976	AMEX	XPH	Wed, May 11, 2022	38.85	39.65	38.15	38.18
3975	AMEX	XPH	Tue, May 10, 2022	38.70	39.11	38.14	38.99
3974	AMEX	XPH	Mon, May 9, 2022	39.06	39.22	37.99	38.15
3973	AMEX	XPH	Fri, May 6, 2022	40.33	40.33	39.37	39.61
3972	AMEX	XPH	Thu, May 5, 2022	41.83	41.93	40.35	40.71
3971	AMEX	XPH	Wed, May 4, 2022	41.44	42.17	40.58	42.06
3970	AMEX	XPH	Tue, May 3, 2022	41.42	41.95	41.40	41.65
3969	AMEX	XPH	Mon, May 2, 2022	41.15	41.85	40.64	41.43
3968	AMEX	XPH	Fri, Apr 29, 2022	41.52	42.32	41.23	41.30
3967	AMEX	XPH	Thu, Apr 28, 2022	42.13	42.14	40.98	41.96
3966	AMEX	XPH	Wed, Apr 27, 2022	41.51	41.96	41.41	41.61
3965	AMEX	XPH	Tue, Apr 26, 2022	42.19	42.42	41.49	41.52
3964	AMEX	XPH	Mon, Apr 25, 2022	41.63	42.42	41.33	42.42
3963	AMEX	XPH	Fri, Apr 22, 2022	42.82	42.90	42.09	42.13
3962	AMEX	XPH	Thu, Apr 21, 2022	44.24	44.28	42.94	43.04
3961	AMEX	XPH	Wed, Apr 20, 2022	44.26	44.32	43.60	44.03
3960	AMEX	XPH	Tue, Apr 19, 2022	43.51	44.23	43.51	44.14
3959	AMEX	XPH	Mon, Apr 18, 2022	44.99	44.99	43.62	43.77
3958	AMEX	XPH	Thu, Apr 14, 2022	45.45	45.51	45.15	45.21
3957	AMEX	XPH	Wed, Apr 13, 2022	44.82	45.48	44.82	45.42
3956	AMEX	XPH	Tue, Apr 12, 2022	45.21	45.42	44.55	44.71
3955	AMEX	XPH	Mon, Apr 11, 2022	45.85	45.85	44.94	44.99
3954	AMEX	XPH	Fri, Apr 8, 2022	46.38	46.50	45.99	46.10
3953	AMEX	XPH	Thu, Apr 7, 2022	46.02	46.61	45.86	46.44
3952	AMEX	XPH	Wed, Apr 6, 2022	45.22	46.17	45.18	46.06
3951	AMEX	XPH	Tue, Apr 5, 2022	46.11	46.59	45.52	45.61
3950	AMEX	XPH	Mon, Apr 4, 2022	46.10	46.19	45.68	46.12
3949	AMEX	XPH	Fri, Apr 1, 2022	45.51	45.97	45.34	45.97
3948	AMEX	XPH	Thu, Mar 31, 2022	45.55	45.71	45.27	45.27
3947	AMEX	XPH	Wed, Mar 30, 2022	46.12	46.50	45.32	45.55
3946	AMEX	XPH	Tue, Mar 29, 2022	45.49	46.30	45.49	46.00
3945	AMEX	XPH	Mon, Mar 28, 2022	45.57	45.67	44.58	45.23
3944	AMEX	XPH	Fri, Mar 25, 2022	45.65	45.69	45.26	45.45
3943	AMEX	XPH	Thu, Mar 24, 2022	45.33	45.51	45.08	45.49
3942	AMEX	XPH	Wed, Mar 23, 2022	45.25	45.86	45.10	45.10
3941	AMEX	XPH	Tue, Mar 22, 2022	45.17	45.53	45.07	45.47
3940	AMEX	XPH	Mon, Mar 21, 2022	45.24	45.51	44.80	44.98
3939	AMEX	XPH	Fri, Mar 18, 2022	44.82	45.63	44.82	45.41
3938	AMEX	XPH	Thu, Mar 17, 2022	43.85	45.13	43.85	45.09
3937	AMEX	XPH	Wed, Mar 16, 2022	43.16	43.86	42.85	43.85
3936	AMEX	XPH	Tue, Mar 15, 2022	42.31	42.76	42.03	42.76
3935	AMEX	XPH	Mon, Mar 14, 2022	43.41	43.47	41.98	42.19
3934	AMEX	XPH	Fri, Mar 11, 2022	44.25	44.35	43.64	43.68
3933	AMEX	XPH	Thu, Mar 10, 2022	43.36	43.97	43.36	43.90
3932	AMEX	XPH	Wed, Mar 9, 2022	43.24	44.02	43.07	43.84
3931	AMEX	XPH	Tue, Mar 8, 2022	42.74	43.49	42.15	42.56
3930	AMEX	XPH	Mon, Mar 7, 2022	43.27	43.35	42.74	42.79
3929	AMEX	XPH	Fri, Mar 4, 2022	43.46	43.55	43.02	43.42
3928	AMEX	XPH	Thu, Mar 3, 2022	43.94	43.94	43.27	43.57
3927	AMEX	XPH	Wed, Mar 2, 2022	43.31	44.30	43.31	44.12
3926	AMEX	XPH	Tue, Mar 1, 2022	43.25	43.67	42.93	43.17
3925	AMEX	XPH	Mon, Feb 28, 2022	43.30	43.54	42.98	43.30
3924	AMEX	XPH	Fri, Feb 25, 2022	42.81	43.86	42.73	43.82
3923	AMEX	XPH	Thu, Feb 24, 2022	40.78	42.64	40.78	42.60
3922	AMEX	XPH	Wed, Feb 23, 2022	42.84	43.00	41.91	41.97
3921	AMEX	XPH	Tue, Feb 22, 2022	43.07	43.26	42.59	42.64
3920	AMEX	XPH	Fri, Feb 18, 2022	43.49	43.87	43.09	43.32
3919	AMEX	XPH	Thu, Feb 17, 2022	44.13	44.13	43.56	43.60
3918	AMEX	XPH	Wed, Feb 16, 2022	44.20	44.70	44.20	44.55
3917	AMEX	XPH	Tue, Feb 15, 2022	43.71	44.53	43.71	44.50
3916	AMEX	XPH	Mon, Feb 14, 2022	43.75	44.00	43.25	43.45
3915	AMEX	XPH	Fri, Feb 11, 2022	44.45	44.82	43.70	43.95
3914	AMEX	XPH	Thu, Feb 10, 2022	44.02	45.30	44.02	44.31
3913	AMEX	XPH	Wed, Feb 9, 2022	43.95	44.66	43.95	44.56
3912	AMEX	XPH	Tue, Feb 8, 2022	43.61	43.64	42.95	43.59
3911	AMEX	XPH	Mon, Feb 7, 2022	43.39	43.95	43.39	43.76
3910	AMEX	XPH	Fri, Feb 4, 2022	42.92	43.64	42.77	43.41
3909	AMEX	XPH	Thu, Feb 3, 2022	43.43	43.63	42.92	42.98
3908	AMEX	XPH	Wed, Feb 2, 2022	43.99	44.04	43.47	43.97
3907	AMEX	XPH	Tue, Feb 1, 2022	43.71	44.19	43.53	44.02
3906	AMEX	XPH	Mon, Jan 31, 2022	42.29	43.58	42.29	43.57
3905	AMEX	XPH	Fri, Jan 28, 2022	41.38	42.48	41.26	42.45
3904	AMEX	XPH	Thu, Jan 27, 2022	42.23	42.67	41.50	41.55
3903	AMEX	XPH	Wed, Jan 26, 2022	42.59	43.01	41.77	41.96
3902	AMEX	XPH	Tue, Jan 25, 2022	41.63	42.68	41.42	42.29
3901	AMEX	XPH	Mon, Jan 24, 2022	41.51	42.33	40.25	42.32
3900	AMEX	XPH	Fri, Jan 21, 2022	42.67	42.89	42.02	42.14
3899	AMEX	XPH	Thu, Jan 20, 2022	43.57	43.95	42.75	42.77
3898	AMEX	XPH	Wed, Jan 19, 2022	43.66	43.90	43.14	43.19
3897	AMEX	XPH	Tue, Jan 18, 2022	43.79	43.79	43.21	43.23
3896	AMEX	XPH	Fri, Jan 14, 2022	43.71	44.15	43.36	44.14
3895	AMEX	XPH	Thu, Jan 13, 2022	44.98	45.15	44.00	44.06
3894	AMEX	XPH	Wed, Jan 12, 2022	45.91	45.92	44.79	44.99
3893	AMEX	XPH	Tue, Jan 11, 2022	45.72	45.99	45.38	45.91
3892	AMEX	XPH	Mon, Jan 10, 2022	44.93	45.73	44.78	45.66
3891	AMEX	XPH	Fri, Jan 7, 2022	44.94	45.22	44.88	44.93
3890	AMEX	XPH	Thu, Jan 6, 2022	44.99	45.14	44.00	44.90
3889	AMEX	XPH	Wed, Jan 5, 2022	45.97	46.35	45.01	45.06
3888	AMEX	XPH	Tue, Jan 4, 2022	46.60	46.60	45.50	45.93
3887	AMEX	XPH	Mon, Jan 3, 2022	46.28	46.70	45.75	46.61
3886	AMEX	XPH	Fri, Dec 31, 2021	46.37	46.79	46.12	46.15
3885	AMEX	XPH	Thu, Dec 30, 2021	46.10	46.94	46.10	46.36
3884	AMEX	XPH	Wed, Dec 29, 2021	46.26	46.31	45.92	46.11
3883	AMEX	XPH	Tue, Dec 28, 2021	46.81	47.05	46.36	46.42
3882	AMEX	XPH	Mon, Dec 27, 2021	46.80	46.98	46.57	46.95
3881	AMEX	XPH	Thu, Dec 23, 2021	46.46	46.97	46.24	46.81
3880	AMEX	XPH	Wed, Dec 22, 2021	45.62	46.35	45.62	46.24
3879	AMEX	XPH	Tue, Dec 21, 2021	45.67	45.83	45.40	45.76
3878	AMEX	XPH	Mon, Dec 20, 2021	44.81	45.06	44.07	44.91
3877	AMEX	XPH	Fri, Dec 17, 2021	44.66	45.55	44.39	45.01
3876	AMEX	XPH	Thu, Dec 16, 2021	45.24	45.55	44.76	44.93
3875	AMEX	XPH	Wed, Dec 15, 2021	44.05	44.98	43.80	44.98
3874	AMEX	XPH	Tue, Dec 14, 2021	43.69	44.29	43.68	43.90
3873	AMEX	XPH	Mon, Dec 13, 2021	43.79	44.23	43.58	44.11
3872	AMEX	XPH	Fri, Dec 10, 2021	44.38	44.52	43.66	43.72
3871	AMEX	XPH	Thu, Dec 9, 2021	45.02	45.21	44.20	44.23
3870	AMEX	XPH	Wed, Dec 8, 2021	45.31	45.73	45.00	45.65
3869	AMEX	XPH	Tue, Dec 7, 2021	44.68	45.45	44.68	45.21
3868	AMEX	XPH	Mon, Dec 6, 2021	44.73	44.73	43.75	44.24
3867	AMEX	XPH	Fri, Dec 3, 2021	45.86	45.86	44.20	44.53
3866	AMEX	XPH	Thu, Dec 2, 2021	45.39	45.69	45.00	45.49
3865	AMEX	XPH	Wed, Dec 1, 2021	46.30	46.84	45.38	45.38
3864	AMEX	XPH	Tue, Nov 30, 2021	46.06	46.37	45.26	45.79
3863	AMEX	XPH	Mon, Nov 29, 2021	47.63	47.63	46.31	46.31
3862	AMEX	XPH	Fri, Nov 26, 2021	47.36	47.90	46.95	47.09
3861	AMEX	XPH	Wed, Nov 24, 2021	47.70	48.09	47.50	48.02
3860	AMEX	XPH	Tue, Nov 23, 2021	48.04	48.18	47.50	47.88
3859	AMEX	XPH	Mon, Nov 22, 2021	48.38	48.56	47.88	48.11
3858	AMEX	XPH	Fri, Nov 19, 2021	48.24	48.68	48.11	48.13
3857	AMEX	XPH	Thu, Nov 18, 2021	48.94	48.94	47.98	48.17
3856	AMEX	XPH	Wed, Nov 17, 2021	49.10	49.33	48.76	48.79
3855	AMEX	XPH	Tue, Nov 16, 2021	49.61	49.93	49.30	49.73
3854	AMEX	XPH	Mon, Nov 15, 2021	50.67	50.67	49.65	49.75
3853	AMEX	XPH	Fri, Nov 12, 2021	51.09	51.09	50.55	50.72
3852	AMEX	XPH	Thu, Nov 11, 2021	50.79	51.30	50.74	50.90
3851	AMEX	XPH	Wed, Nov 10, 2021	51.37	51.50	50.78	50.88
3850	AMEX	XPH	Tue, Nov 9, 2021	52.28	52.33	51.61	51.82
3849	AMEX	XPH	Mon, Nov 8, 2021	52.04	52.59	52.03	52.45
3848	AMEX	XPH	Fri, Nov 5, 2021	51.18	52.07	51.00	51.79
3847	AMEX	XPH	Thu, Nov 4, 2021	50.18	51.87	50.03	51.14
3846	AMEX	XPH	Wed, Nov 3, 2021	49.15	50.13	49.07	49.97
3845	AMEX	XPH	Tue, Nov 2, 2021	49.03	50.18	48.56	49.49
3844	AMEX	XPH	Mon, Nov 1, 2021	48.06	48.95	48.06	48.88
3843	AMEX	XPH	Fri, Oct 29, 2021	47.76	48.06	47.70	47.96
3842	AMEX	XPH	Thu, Oct 28, 2021	47.20	47.94	47.15	47.78
3841	AMEX	XPH	Wed, Oct 27, 2021	47.89	47.89	47.11	47.11
3840	AMEX	XPH	Tue, Oct 26, 2021	48.30	48.30	47.64	47.87
3839	AMEX	XPH	Mon, Oct 25, 2021	47.80	48.29	47.80	48.08
3838	AMEX	XPH	Fri, Oct 22, 2021	48.15	48.15	47.62	47.98
3837	AMEX	XPH	Thu, Oct 21, 2021	48.21	48.39	47.96	48.24
3836	AMEX	XPH	Wed, Oct 20, 2021	47.87	48.39	47.87	48.16
3835	AMEX	XPH	Tue, Oct 19, 2021	47.58	47.92	47.46	47.80
3834	AMEX	XPH	Mon, Oct 18, 2021	47.58	47.64	47.11	47.32
3833	AMEX	XPH	Fri, Oct 15, 2021	48.21	48.45	47.89	47.91
3832	AMEX	XPH	Thu, Oct 14, 2021	47.87	48.42	47.85	47.98
3831	AMEX	XPH	Wed, Oct 13, 2021	47.41	47.83	47.18	47.66
3830	AMEX	XPH	Tue, Oct 12, 2021	47.37	47.54	47.14	47.39
3829	AMEX	XPH	Mon, Oct 11, 2021	47.18	47.51	46.86	47.32
3828	AMEX	XPH	Fri, Oct 8, 2021	47.24	47.26	47.02	47.04
3827	AMEX	XPH	Thu, Oct 7, 2021	46.95	47.66	46.87	47.26
3826	AMEX	XPH	Wed, Oct 6, 2021	46.57	46.75	46.24	46.63
3825	AMEX	XPH	Tue, Oct 5, 2021	47.06	47.50	46.67	46.85
3824	AMEX	XPH	Mon, Oct 4, 2021	47.72	47.91	46.95	46.95
3823	AMEX	XPH	Fri, Oct 1, 2021	47.52	48.07	46.90	47.94
3822	AMEX	XPH	Thu, Sep 30, 2021	48.23	48.32	47.41	47.44
3821	AMEX	XPH	Wed, Sep 29, 2021	48.06	48.06	47.55	47.71
3820	AMEX	XPH	Tue, Sep 28, 2021	48.49	48.49	47.57	47.70
3819	AMEX	XPH	Mon, Sep 27, 2021	48.21	48.98	48.21	48.64
3818	AMEX	XPH	Fri, Sep 24, 2021	48.16	48.67	48.16	48.30
3817	AMEX	XPH	Thu, Sep 23, 2021	47.26	48.56	47.26	48.36
3816	AMEX	XPH	Wed, Sep 22, 2021	47.53	47.61	46.90	47.15
3815	AMEX	XPH	Tue, Sep 21, 2021	47.03	47.27	46.82	47.16
3814	AMEX	XPH	Mon, Sep 20, 2021	46.59	46.78	46.12	46.51
3813	AMEX	XPH	Fri, Sep 17, 2021	47.08	47.34	46.81	47.22
3812	AMEX	XPH	Thu, Sep 16, 2021	47.15	47.23	46.51	47.03
3811	AMEX	XPH	Wed, Sep 15, 2021	47.36	47.58	47.14	47.30
3810	AMEX	XPH	Tue, Sep 14, 2021	48.02	48.05	47.27	47.32
3809	AMEX	XPH	Mon, Sep 13, 2021	48.02	48.25	47.71	47.89
3808	AMEX	XPH	Fri, Sep 10, 2021	48.48	48.48	48.09	48.09
3807	AMEX	XPH	Thu, Sep 9, 2021	48.42	48.71	48.14	48.30
3806	AMEX	XPH	Wed, Sep 8, 2021	48.43	48.62	48.06	48.50
3805	AMEX	XPH	Tue, Sep 7, 2021	48.74	48.85	48.34	48.45
3804	AMEX	XPH	Fri, Sep 3, 2021	49.34	49.34	48.69	48.85
3803	AMEX	XPH	Thu, Sep 2, 2021	48.64	49.35	48.64	49.32
3802	AMEX	XPH	Wed, Sep 1, 2021	48.42	48.62	48.27	48.54
3801	AMEX	XPH	Tue, Aug 31, 2021	48.15	48.67	48.15	48.49
3800	AMEX	XPH	Mon, Aug 30, 2021	48.18	48.59	48.02	48.24
3799	AMEX	XPH	Fri, Aug 27, 2021	48.03	48.80	47.90	48.35
3798	AMEX	XPH	Thu, Aug 26, 2021	49.27	49.57	48.42	48.45
3797	AMEX	XPH	Wed, Aug 25, 2021	49.00	49.50	48.39	49.02
3796	AMEX	XPH	Tue, Aug 24, 2021	50.37	50.42	49.76	49.93
3795	AMEX	XPH	Mon, Aug 23, 2021	49.41	50.30	49.41	50.16
3794	AMEX	XPH	Fri, Aug 20, 2021	48.43	48.95	48.16	48.91
3793	AMEX	XPH	Thu, Aug 19, 2021	48.64	48.96	48.35	48.41
3792	AMEX	XPH	Wed, Aug 18, 2021	49.52	49.97	49.02	49.05
3791	AMEX	XPH	Tue, Aug 17, 2021	49.29	49.61	48.83	49.52
3790	AMEX	XPH	Mon, Aug 16, 2021	49.94	49.94	49.40	49.62
3789	AMEX	XPH	Fri, Aug 13, 2021	50.14	50.14	49.78	50.06
3788	AMEX	XPH	Thu, Aug 12, 2021	49.14	50.04	49.10	49.89
3787	AMEX	XPH	Wed, Aug 11, 2021	49.69	49.69	49.00	49.21
3786	AMEX	XPH	Tue, Aug 10, 2021	50.06	50.15	49.68	49.90
3785	AMEX	XPH	Mon, Aug 9, 2021	50.47	50.59	50.34	50.41
3784	AMEX	XPH	Fri, Aug 6, 2021	51.53	51.53	50.80	51.01
3783	AMEX	XPH	Thu, Aug 5, 2021	50.71	51.60	50.71	51.57
3782	AMEX	XPH	Wed, Aug 4, 2021	51.23	51.56	50.72	50.76
3781	AMEX	XPH	Tue, Aug 3, 2021	51.22	51.46	50.84	51.46
3780	AMEX	XPH	Mon, Aug 2, 2021	50.91	51.36	50.80	51.00
3779	AMEX	XPH	Fri, Jul 30, 2021	51.28	51.41	50.29	50.34
3778	AMEX	XPH	Thu, Jul 29, 2021	53.48	53.82	51.82	51.83
3777	AMEX	XPH	Wed, Jul 28, 2021	52.04	53.51	52.04	53.10
3776	AMEX	XPH	Tue, Jul 27, 2021	51.66	51.92	51.17	51.91
3775	AMEX	XPH	Mon, Jul 26, 2021	52.39	52.52	51.67	51.70
3774	AMEX	XPH	Fri, Jul 23, 2021	52.20	52.41	51.87	52.36
3773	AMEX	XPH	Thu, Jul 22, 2021	52.05	52.31	51.65	51.98
3772	AMEX	XPH	Wed, Jul 21, 2021	50.74	51.90	50.65	51.86
3771	AMEX	XPH	Tue, Jul 20, 2021	49.39	50.70	49.39	50.55
3770	AMEX	XPH	Mon, Jul 19, 2021	48.63	49.26	48.50	49.25
3769	AMEX	XPH	Fri, Jul 16, 2021	50.06	50.11	49.33	49.33
3768	AMEX	XPH	Thu, Jul 15, 2021	50.40	50.40	49.40	49.69
3767	AMEX	XPH	Wed, Jul 14, 2021	51.91	51.91	50.66	50.75
3766	AMEX	XPH	Tue, Jul 13, 2021	51.89	52.00	51.53	51.58
3765	AMEX	XPH	Mon, Jul 12, 2021	52.05	52.27	51.87	51.99
3764	AMEX	XPH	Fri, Jul 9, 2021	52.19	52.67	51.94	52.04
3763	AMEX	XPH	Thu, Jul 8, 2021	51.11	52.03	50.93	51.90
3762	AMEX	XPH	Wed, Jul 7, 2021	52.00	52.00	51.35	51.92
3761	AMEX	XPH	Tue, Jul 6, 2021	52.23	52.23	51.68	51.98
3760	AMEX	XPH	Fri, Jul 2, 2021	52.70	52.70	52.00	52.34
3759	AMEX	XPH	Thu, Jul 1, 2021	52.04	52.65	51.86	52.57
3758	AMEX	XPH	Wed, Jun 30, 2021	51.88	52.07	51.50	51.77
3757	AMEX	XPH	Tue, Jun 29, 2021	52.70	52.70	51.82	51.97
3756	AMEX	XPH	Mon, Jun 28, 2021	52.71	52.94	52.30	52.62
3755	AMEX	XPH	Fri, Jun 25, 2021	52.37	52.75	52.37	52.59
3754	AMEX	XPH	Thu, Jun 24, 2021	52.09	52.60	52.09	52.38
3753	AMEX	XPH	Wed, Jun 23, 2021	51.98	52.13	51.48	51.60
3752	AMEX	XPH	Tue, Jun 22, 2021	52.42	52.63	51.49	51.87
3751	AMEX	XPH	Mon, Jun 21, 2021	51.99	52.54	51.53	52.49
3750	AMEX	XPH	Fri, Jun 18, 2021	52.17	52.20	51.65	51.86
3749	AMEX	XPH	Thu, Jun 17, 2021	52.44	52.65	51.97	52.45
3748	AMEX	XPH	Wed, Jun 16, 2021	52.50	52.83	52.14	52.65
3747	AMEX	XPH	Tue, Jun 15, 2021	52.93	52.98	52.21	52.40
3746	AMEX	XPH	Mon, Jun 14, 2021	53.04	53.38	52.75	52.92
3745	AMEX	XPH	Fri, Jun 11, 2021	53.30	53.30	52.66	52.90
3744	AMEX	XPH	Thu, Jun 10, 2021	52.15	53.14	52.15	53.09
3743	AMEX	XPH	Wed, Jun 9, 2021	51.62	52.12	51.62	51.99
3742	AMEX	XPH	Tue, Jun 8, 2021	51.65	51.65	50.77	51.45
3741	AMEX	XPH	Mon, Jun 7, 2021	50.61	51.84	50.44	51.34
3740	AMEX	XPH	Fri, Jun 4, 2021	50.79	50.82	50.41	50.55
3739	AMEX	XPH	Thu, Jun 3, 2021	50.20	50.72	49.88	50.62
3738	AMEX	XPH	Wed, Jun 2, 2021	50.46	50.61	50.08	50.25
3737	AMEX	XPH	Tue, Jun 1, 2021	50.75	50.75	49.95	50.43
3736	AMEX	XPH	Fri, May 28, 2021	50.61	51.07	50.48	50.50
3735	AMEX	XPH	Thu, May 27, 2021	50.48	50.59	50.19	50.57
3734	AMEX	XPH	Wed, May 26, 2021	50.05	50.23	49.86	50.21
3733	AMEX	XPH	Tue, May 25, 2021	50.29	50.29	49.92	49.94
3732	AMEX	XPH	Mon, May 24, 2021	50.52	50.58	50.09	50.09
3731	AMEX	XPH	Fri, May 21, 2021	50.71	50.83	50.29	50.35
3730	AMEX	XPH	Thu, May 20, 2021	49.55	50.39	49.55	50.35
3729	AMEX	XPH	Wed, May 19, 2021	49.08	49.54	48.84	49.50
3728	AMEX	XPH	Tue, May 18, 2021	49.54	50.02	49.36	49.59
3727	AMEX	XPH	Mon, May 17, 2021	49.32	49.79	49.32	49.54
3726	AMEX	XPH	Fri, May 14, 2021	49.01	49.46	48.86	49.36
3725	AMEX	XPH	Thu, May 13, 2021	48.20	48.85	48.20	48.73
3724	AMEX	XPH	Wed, May 12, 2021	48.12	48.85	48.12	48.30
3723	AMEX	XPH	Tue, May 11, 2021	47.43	48.50	47.43	48.35
3722	AMEX	XPH	Mon, May 10, 2021	48.99	48.99	48.21	48.24
3721	AMEX	XPH	Fri, May 7, 2021	48.41	49.26	48.41	48.68
3720	AMEX	XPH	Thu, May 6, 2021	48.19	48.19	47.38	48.16
3719	AMEX	XPH	Wed, May 5, 2021	48.46	48.66	48.15	48.47
3718	AMEX	XPH	Tue, May 4, 2021	49.11	49.12	47.88	48.33
3717	AMEX	XPH	Mon, May 3, 2021	49.44	49.44	49.02	49.31
3716	AMEX	XPH	Fri, Apr 30, 2021	49.35	49.91	49.16	49.19
3715	AMEX	XPH	Thu, Apr 29, 2021	49.94	49.94	49.08	49.62
3714	AMEX	XPH	Wed, Apr 28, 2021	49.70	50.21	49.68	49.95
3713	AMEX	XPH	Tue, Apr 27, 2021	50.49	50.49	49.83	49.92
3712	AMEX	XPH	Mon, Apr 26, 2021	49.60	50.26	49.40	50.18
3711	AMEX	XPH	Fri, Apr 23, 2021	49.53	49.61	49.13	49.30
3710	AMEX	XPH	Thu, Apr 22, 2021	49.37	49.93	48.95	49.30
3709	AMEX	XPH	Wed, Apr 21, 2021	48.41	49.30	48.21	49.26
3708	AMEX	XPH	Tue, Apr 20, 2021	48.38	48.62	47.89	48.32
3707	AMEX	XPH	Mon, Apr 19, 2021	48.77	49.00	48.19	48.39
3706	AMEX	XPH	Fri, Apr 16, 2021	49.13	49.13	48.47	48.82
3705	AMEX	XPH	Thu, Apr 15, 2021	49.04	49.57	48.86	48.98
3704	AMEX	XPH	Wed, Apr 14, 2021	48.36	49.27	48.36	49.03
3703	AMEX	XPH	Tue, Apr 13, 2021	48.13	48.38	47.81	48.28
3702	AMEX	XPH	Mon, Apr 12, 2021	48.93	48.93	48.10	48.26
3701	AMEX	XPH	Fri, Apr 9, 2021	49.06	49.17	48.65	49.00
3700	AMEX	XPH	Thu, Apr 8, 2021	49.67	49.67	49.11	49.14
3699	AMEX	XPH	Wed, Apr 7, 2021	49.59	49.69	49.18	49.29
3698	AMEX	XPH	Tue, Apr 6, 2021	50.01	50.50	49.63	49.69
3697	AMEX	XPH	Mon, Apr 5, 2021	50.64	50.64	50.00	50.16
3696	AMEX	XPH	Thu, Apr 1, 2021	50.63	50.73	50.18	50.25
3695	AMEX	XPH	Wed, Mar 31, 2021	49.79	50.54	49.79	50.35
3694	AMEX	XPH	Tue, Mar 30, 2021	49.54	49.83	48.92	49.78
3693	AMEX	XPH	Mon, Mar 29, 2021	49.83	49.83	49.15	49.44
3692	AMEX	XPH	Fri, Mar 26, 2021	50.43	50.47	49.22	50.11
3691	AMEX	XPH	Thu, Mar 25, 2021	49.33	50.29	48.92	50.17
3690	AMEX	XPH	Wed, Mar 24, 2021	51.19	51.19	49.56	49.59
3689	AMEX	XPH	Tue, Mar 23, 2021	52.54	52.54	50.84	50.97
3688	AMEX	XPH	Mon, Mar 22, 2021	53.40	53.40	52.64	52.82
3687	AMEX	XPH	Fri, Mar 19, 2021	52.89	53.56	52.89	53.42
3686	AMEX	XPH	Thu, Mar 18, 2021	53.77	54.27	52.85	52.85
3685	AMEX	XPH	Wed, Mar 17, 2021	53.33	54.31	53.24	54.23
3684	AMEX	XPH	Tue, Mar 16, 2021	54.23	54.41	53.30	53.63
3683	AMEX	XPH	Mon, Mar 15, 2021	54.50	54.50	53.97	54.16
3682	AMEX	XPH	Fri, Mar 12, 2021	54.02	54.46	53.75	54.45
3681	AMEX	XPH	Thu, Mar 11, 2021	53.38	54.22	53.30	54.11
3680	AMEX	XPH	Wed, Mar 10, 2021	53.22	53.59	52.99	52.99
3679	AMEX	XPH	Tue, Mar 9, 2021	52.37	53.54	52.37	52.76
3678	AMEX	XPH	Mon, Mar 8, 2021	52.19	52.63	51.72	51.82
3677	AMEX	XPH	Fri, Mar 5, 2021	51.43	52.00	49.40	51.85
3676	AMEX	XPH	Thu, Mar 4, 2021	51.90	52.21	50.44	51.00
3675	AMEX	XPH	Wed, Mar 3, 2021	53.37	53.37	52.30	52.32
3674	AMEX	XPH	Tue, Mar 2, 2021	53.90	53.92	53.37	53.44
3673	AMEX	XPH	Mon, Mar 1, 2021	54.12	54.24	53.87	53.94
3672	AMEX	XPH	Fri, Feb 26, 2021	53.92	54.14	52.56	53.36
3671	AMEX	XPH	Thu, Feb 25, 2021	55.14	55.25	53.63	53.84
3670	AMEX	XPH	Wed, Feb 24, 2021	53.94	55.52	53.94	55.13
3669	AMEX	XPH	Tue, Feb 23, 2021	54.01	54.01	53.03	53.82
3668	AMEX	XPH	Mon, Feb 22, 2021	55.33	55.33	54.35	54.45
3667	AMEX	XPH	Fri, Feb 19, 2021	55.63	55.82	55.37	55.56
3666	AMEX	XPH	Thu, Feb 18, 2021	55.61	55.87	55.30	55.48
3665	AMEX	XPH	Wed, Feb 17, 2021	55.76	56.11	55.40	56.01
3664	AMEX	XPH	Tue, Feb 16, 2021	56.32	56.32	55.40	55.68
3663	AMEX	XPH	Fri, Feb 12, 2021	55.78	56.20	55.64	55.97
3662	AMEX	XPH	Thu, Feb 11, 2021	55.94	56.07	55.29	55.85
3661	AMEX	XPH	Wed, Feb 10, 2021	55.84	56.18	54.99	55.65
3660	AMEX	XPH	Tue, Feb 9, 2021	55.33	55.82	55.31	55.48
3659	AMEX	XPH	Mon, Feb 8, 2021	54.23	55.17	54.23	55.15
3658	AMEX	XPH	Fri, Feb 5, 2021	54.32	54.32	53.75	54.18
3657	AMEX	XPH	Thu, Feb 4, 2021	54.03	54.17	53.81	53.93
3656	AMEX	XPH	Wed, Feb 3, 2021	53.41	54.00	53.31	53.67
3655	AMEX	XPH	Tue, Feb 2, 2021	53.75	53.96	53.39	53.39
3654	AMEX	XPH	Mon, Feb 1, 2021	52.44	53.19	52.27	52.88
3653	AMEX	XPH	Fri, Jan 29, 2021	52.48	53.37	51.57	51.89
3652	AMEX	XPH	Thu, Jan 28, 2021	52.70	53.32	52.55	52.55
3651	AMEX	XPH	Wed, Jan 27, 2021	53.28	53.44	52.18	52.46
3650	AMEX	XPH	Tue, Jan 26, 2021	54.62	54.79	53.79	53.90
3649	AMEX	XPH	Mon, Jan 25, 2021	53.75	54.26	53.51	54.24
3648	AMEX	XPH	Fri, Jan 22, 2021	52.88	53.68	52.80	53.59
3647	AMEX	XPH	Thu, Jan 21, 2021	53.75	53.75	52.89	53.25
3646	AMEX	XPH	Wed, Jan 20, 2021	54.42	54.45	53.75	53.91
3645	AMEX	XPH	Tue, Jan 19, 2021	54.24	54.54	54.09	54.24
3644	AMEX	XPH	Fri, Jan 15, 2021	53.92	53.99	53.23	53.69
3643	AMEX	XPH	Thu, Jan 14, 2021	54.19	54.35	53.85	53.99
3642	AMEX	XPH	Wed, Jan 13, 2021	54.05	54.13	53.62	53.66
3641	AMEX	XPH	Tue, Jan 12, 2021	53.96	54.60	53.85	54.05
3640	AMEX	XPH	Mon, Jan 11, 2021	53.32	54.30	53.32	53.87
3639	AMEX	XPH	Fri, Jan 8, 2021	53.54	53.89	52.70	53.38
3638	AMEX	XPH	Thu, Jan 7, 2021	52.34	53.57	52.34	53.42
3637	AMEX	XPH	Wed, Jan 6, 2021	51.58	52.70	51.58	52.26
3636	AMEX	XPH	Tue, Jan 5, 2021	51.48	51.91	51.36	51.78
3635	AMEX	XPH	Mon, Jan 4, 2021	52.33	52.33	51.04	51.69
3634	AMEX	XPH	Thu, Dec 31, 2020	51.73	52.10	51.25	52.06
3633	AMEX	XPH	Wed, Dec 30, 2020	51.43	51.94	51.43	51.71
3632	AMEX	XPH	Tue, Dec 29, 2020	51.81	51.81	50.94	51.29
3631	AMEX	XPH	Mon, Dec 28, 2020	52.13	52.13	51.44	51.44
3630	AMEX	XPH	Thu, Dec 24, 2020	51.28	51.72	51.28	51.67
3629	AMEX	XPH	Wed, Dec 23, 2020	51.44	51.44	50.96	51.21
3628	AMEX	XPH	Tue, Dec 22, 2020	50.53	51.13	50.41	51.03
3627	AMEX	XPH	Mon, Dec 21, 2020	49.96	50.22	49.44	50.22
3626	AMEX	XPH	Fri, Dec 18, 2020	50.89	50.89	50.24	50.60
3625	AMEX	XPH	Thu, Dec 17, 2020	50.38	50.66	50.17	50.66
3624	AMEX	XPH	Wed, Dec 16, 2020	51.31	51.50	50.46	50.47
3623	AMEX	XPH	Tue, Dec 15, 2020	49.98	51.18	49.64	51.15
3622	AMEX	XPH	Mon, Dec 14, 2020	50.01	50.42	49.57	49.67
3621	AMEX	XPH	Fri, Dec 11, 2020	48.77	49.06	48.24	48.60
3620	AMEX	XPH	Thu, Dec 10, 2020	48.35	49.13	48.35	48.93
3619	AMEX	XPH	Wed, Dec 9, 2020	49.29	49.36	48.17	48.49
3618	AMEX	XPH	Tue, Dec 8, 2020	48.58	49.16	48.53	49.05
3617	AMEX	XPH	Mon, Dec 7, 2020	49.17	49.30	48.46	48.56
3616	AMEX	XPH	Fri, Dec 4, 2020	48.63	49.06	48.48	49.00
3615	AMEX	XPH	Thu, Dec 3, 2020	48.20	48.60	48.00	48.40
3614	AMEX	XPH	Wed, Dec 2, 2020	47.78	48.10	47.57	48.10
3613	AMEX	XPH	Tue, Dec 1, 2020	48.32	48.33	47.87	48.08
3612	AMEX	XPH	Mon, Nov 30, 2020	48.62	48.79	47.68	47.85
3611	AMEX	XPH	Fri, Nov 27, 2020	48.12	48.54	48.12	48.47
3610	AMEX	XPH	Wed, Nov 25, 2020	47.77	47.90	47.50	47.89
3609	AMEX	XPH	Tue, Nov 24, 2020	48.10	48.45	48.00	48.09
3608	AMEX	XPH	Mon, Nov 23, 2020	48.42	48.42	47.89	47.96
3607	AMEX	XPH	Fri, Nov 20, 2020	48.69	48.69	48.15	48.15
3606	AMEX	XPH	Thu, Nov 19, 2020	48.10	48.60	47.90	48.56
3605	AMEX	XPH	Wed, Nov 18, 2020	49.03	49.17	47.97	48.03
3604	AMEX	XPH	Tue, Nov 17, 2020	48.43	48.89	48.13	48.77
3603	AMEX	XPH	Mon, Nov 16, 2020	49.13	49.13	48.34	48.56
3602	AMEX	XPH	Fri, Nov 13, 2020	48.17	48.78	48.17	48.62
3601	AMEX	XPH	Thu, Nov 12, 2020	48.16	48.16	47.57	47.89
3600	AMEX	XPH	Wed, Nov 11, 2020	48.55	48.75	48.05	48.24
3599	AMEX	XPH	Tue, Nov 10, 2020	48.05	48.50	47.44	48.34
3598	AMEX	XPH	Mon, Nov 9, 2020	48.60	48.84	47.69	47.74
3597	AMEX	XPH	Fri, Nov 6, 2020	46.69	46.75	46.05	46.21
3596	AMEX	XPH	Thu, Nov 5, 2020	47.65	47.65	46.85	46.93
3595	AMEX	XPH	Wed, Nov 4, 2020	45.94	47.73	45.94	47.12
3594	AMEX	XPH	Tue, Nov 3, 2020	45.23	45.40	45.05	45.19
3593	AMEX	XPH	Mon, Nov 2, 2020	44.53	44.67	44.12	44.66
3592	AMEX	XPH	Fri, Oct 30, 2020	44.30	44.37	43.72	44.11
3591	AMEX	XPH	Thu, Oct 29, 2020	43.91	44.67	43.61	44.51
3590	AMEX	XPH	Wed, Oct 28, 2020	44.62	44.62	43.98	44.21
3589	AMEX	XPH	Tue, Oct 27, 2020	45.62	45.66	45.25	45.25
3588	AMEX	XPH	Mon, Oct 26, 2020	46.19	46.19	45.22	45.57
3587	AMEX	XPH	Fri, Oct 23, 2020	46.27	46.45	46.04	46.39
3586	AMEX	XPH	Thu, Oct 22, 2020	45.77	46.20	45.70	46.10
3585	AMEX	XPH	Wed, Oct 21, 2020	46.00	46.03	45.30	45.31
3584	AMEX	XPH	Tue, Oct 20, 2020	46.37	46.37	45.86	45.92
3583	AMEX	XPH	Mon, Oct 19, 2020	46.70	46.75	45.99	46.08
3582	AMEX	XPH	Fri, Oct 16, 2020	46.50	47.17	46.50	46.67
3581	AMEX	XPH	Thu, Oct 15, 2020	46.16	46.61	46.03	46.58
3580	AMEX	XPH	Wed, Oct 14, 2020	47.17	47.22	46.71	46.73
3579	AMEX	XPH	Tue, Oct 13, 2020	47.01	47.25	46.87	47.09
3578	AMEX	XPH	Mon, Oct 12, 2020	47.74	47.74	47.18	47.31
3577	AMEX	XPH	Fri, Oct 9, 2020	47.54	47.69	47.35	47.48
3576	AMEX	XPH	Thu, Oct 8, 2020	46.40	47.32	46.40	47.21
3575	AMEX	XPH	Wed, Oct 7, 2020	45.57	46.39	45.40	46.20
3574	AMEX	XPH	Tue, Oct 6, 2020	45.69	46.05	45.23	45.33
3573	AMEX	XPH	Mon, Oct 5, 2020	44.62	45.59	44.62	45.54
3572	AMEX	XPH	Fri, Oct 2, 2020	43.04	43.72	43.04	43.42
3571	AMEX	XPH	Thu, Oct 1, 2020	43.69	43.93	43.51	43.68
3570	AMEX	XPH	Wed, Sep 30, 2020	43.03	43.92	43.03	43.48
3569	AMEX	XPH	Tue, Sep 29, 2020	42.97	43.20	42.87	42.94
3568	AMEX	XPH	Mon, Sep 28, 2020	43.28	43.28	42.78	43.03
3567	AMEX	XPH	Fri, Sep 25, 2020	42.57	43.04	42.37	42.82
3566	AMEX	XPH	Thu, Sep 24, 2020	43.13	43.28	42.22	42.46
3565	AMEX	XPH	Wed, Sep 23, 2020	44.22	44.24	43.27	43.32
3564	AMEX	XPH	Tue, Sep 22, 2020	44.08	44.34	43.57	44.24
3563	AMEX	XPH	Mon, Sep 21, 2020	44.73	44.73	43.51	44.04
3562	AMEX	XPH	Fri, Sep 18, 2020	45.32	45.52	44.76	45.29
3561	AMEX	XPH	Thu, Sep 17, 2020	44.89	45.19	44.63	45.09
3560	AMEX	XPH	Wed, Sep 16, 2020	45.29	45.78	45.08	45.29
3559	AMEX	XPH	Tue, Sep 15, 2020	45.08	45.29	44.84	45.01
3558	AMEX	XPH	Mon, Sep 14, 2020	43.84	45.05	43.82	44.70
3557	AMEX	XPH	Fri, Sep 11, 2020	43.38	43.58	42.96	43.23
3556	AMEX	XPH	Thu, Sep 10, 2020	43.95	44.27	43.33	43.38
3555	AMEX	XPH	Wed, Sep 9, 2020	43.46	44.23	43.43	43.87
3554	AMEX	XPH	Tue, Sep 8, 2020	42.89	43.22	42.51	42.71
3553	AMEX	XPH	Fri, Sep 4, 2020	43.49	43.57	42.14	43.20
3552	AMEX	XPH	Thu, Sep 3, 2020	44.14	44.46	43.33	43.57
3551	AMEX	XPH	Wed, Sep 2, 2020	43.69	44.53	43.35	44.45
3550	AMEX	XPH	Tue, Sep 1, 2020	44.43	44.58	43.53	43.69
3549	AMEX	XPH	Mon, Aug 31, 2020	43.71	44.41	43.71	44.20
3548	AMEX	XPH	Fri, Aug 28, 2020	43.64	43.83	43.43	43.78
3547	AMEX	XPH	Thu, Aug 27, 2020	43.78	43.78	43.14	43.55
3546	AMEX	XPH	Wed, Aug 26, 2020	43.76	43.76	43.34	43.63
3545	AMEX	XPH	Tue, Aug 25, 2020	43.60	43.87	43.42	43.83
3544	AMEX	XPH	Mon, Aug 24, 2020	43.88	43.92	43.32	43.56
3543	AMEX	XPH	Fri, Aug 21, 2020	44.10	44.16	43.43	43.68
3542	AMEX	XPH	Thu, Aug 20, 2020	43.94	44.30	43.93	44.20
3541	AMEX	XPH	Wed, Aug 19, 2020	44.40	44.57	44.06	44.19
3540	AMEX	XPH	Tue, Aug 18, 2020	44.57	44.62	43.80	44.32
3539	AMEX	XPH	Mon, Aug 17, 2020	43.97	44.64	43.97	44.57
3538	AMEX	XPH	Fri, Aug 14, 2020	43.84	44.11	43.61	43.87
3537	AMEX	XPH	Thu, Aug 13, 2020	43.78	44.05	43.68	43.80
3536	AMEX	XPH	Wed, Aug 12, 2020	44.04	44.19	43.77	43.85
3535	AMEX	XPH	Tue, Aug 11, 2020	44.75	44.75	43.61	43.72
3534	AMEX	XPH	Mon, Aug 10, 2020	44.49	44.80	44.34	44.58
3533	AMEX	XPH	Fri, Aug 7, 2020	44.48	44.96	44.42	44.73
3532	AMEX	XPH	Thu, Aug 6, 2020	44.77	45.08	44.15	44.47
3531	AMEX	XPH	Wed, Aug 5, 2020	44.31	44.82	44.03	44.73
3530	AMEX	XPH	Tue, Aug 4, 2020	43.69	43.77	43.35	43.64
3529	AMEX	XPH	Mon, Aug 3, 2020	42.98	43.77	42.87	43.66
3528	AMEX	XPH	Fri, Jul 31, 2020	43.46	43.46	42.26	42.67
3527	AMEX	XPH	Thu, Jul 30, 2020	42.83	43.52	42.83	43.31
3526	AMEX	XPH	Wed, Jul 29, 2020	43.10	43.37	42.88	43.26
3525	AMEX	XPH	Tue, Jul 28, 2020	43.49	43.65	43.01	43.06
3524	AMEX	XPH	Mon, Jul 27, 2020	43.20	43.49	42.90	43.39
3523	AMEX	XPH	Fri, Jul 24, 2020	43.55	43.55	42.86	43.16
3522	AMEX	XPH	Thu, Jul 23, 2020	44.31	44.55	43.58	43.77
3521	AMEX	XPH	Wed, Jul 22, 2020	44.26	44.52	44.03	44.25
3520	AMEX	XPH	Tue, Jul 21, 2020	44.84	44.88	44.11	44.23
3519	AMEX	XPH	Mon, Jul 20, 2020	44.79	45.03	44.50	44.63
3518	AMEX	XPH	Fri, Jul 17, 2020	44.28	44.83	44.28	44.66
3517	AMEX	XPH	Thu, Jul 16, 2020	44.48	44.48	43.83	44.24
3516	AMEX	XPH	Wed, Jul 15, 2020	44.30	44.84	44.10	44.69
3515	AMEX	XPH	Tue, Jul 14, 2020	42.93	43.47	42.59	43.42
3514	AMEX	XPH	Mon, Jul 13, 2020	43.63	44.45	42.82	42.97
3513	AMEX	XPH	Fri, Jul 10, 2020	43.20	43.50	42.92	43.33
3512	AMEX	XPH	Thu, Jul 9, 2020	43.97	43.97	42.69	43.33
3511	AMEX	XPH	Wed, Jul 8, 2020	43.75	43.84	43.35	43.80
3510	AMEX	XPH	Tue, Jul 7, 2020	43.56	44.05	43.33	43.40
3509	AMEX	XPH	Mon, Jul 6, 2020	43.50	43.96	43.42	43.66
3508	AMEX	XPH	Thu, Jul 2, 2020	43.64	43.69	43.04	43.17
3507	AMEX	XPH	Wed, Jul 1, 2020	43.14	43.57	43.14	43.15
3506	AMEX	XPH	Tue, Jun 30, 2020	42.31	43.19	42.23	42.98
3505	AMEX	XPH	Mon, Jun 29, 2020	42.59	42.92	42.13	42.34
3504	AMEX	XPH	Fri, Jun 26, 2020	43.24	43.24	42.18	42.42
3503	AMEX	XPH	Thu, Jun 25, 2020	42.43	43.10	42.12	43.08
3502	AMEX	XPH	Wed, Jun 24, 2020	43.24	43.28	41.90	42.38
3501	AMEX	XPH	Tue, Jun 23, 2020	43.75	43.96	43.44	43.48
3500	AMEX	XPH	Mon, Jun 22, 2020	42.83	43.47	42.61	43.41
3499	AMEX	XPH	Fri, Jun 19, 2020	42.80	43.11	42.46	42.83
3498	AMEX	XPH	Thu, Jun 18, 2020	42.00	42.43	41.82	42.35
3497	AMEX	XPH	Wed, Jun 17, 2020	42.79	42.79	42.02	42.17
3496	AMEX	XPH	Tue, Jun 16, 2020	42.48	42.66	41.72	42.42
3495	AMEX	XPH	Mon, Jun 15, 2020	40.34	41.49	40.12	41.24
3494	AMEX	XPH	Fri, Jun 12, 2020	41.75	41.87	40.11	40.98
3493	AMEX	XPH	Thu, Jun 11, 2020	42.37	42.57	40.73	40.87
3492	AMEX	XPH	Wed, Jun 10, 2020	44.03	44.10	43.12	43.12
3491	AMEX	XPH	Tue, Jun 9, 2020	44.03	44.44	43.77	43.83
3490	AMEX	XPH	Mon, Jun 8, 2020	43.40	44.37	43.27	44.18
3489	AMEX	XPH	Fri, Jun 5, 2020	43.75	43.92	43.17	43.26
3488	AMEX	XPH	Thu, Jun 4, 2020	43.13	43.44	42.75	43.03
3487	AMEX	XPH	Wed, Jun 3, 2020	43.10	43.47	43.06	43.36
3486	AMEX	XPH	Tue, Jun 2, 2020	42.96	43.18	42.32	43.14
3485	AMEX	XPH	Mon, Jun 1, 2020	43.07	43.22	42.75	43.00
3484	AMEX	XPH	Fri, May 29, 2020	43.18	43.47	42.30	43.20
3483	AMEX	XPH	Thu, May 28, 2020	43.67	44.01	43.15	43.24
3482	AMEX	XPH	Wed, May 27, 2020	43.20	43.22	41.88	43.22
3481	AMEX	XPH	Tue, May 26, 2020	44.00	44.00	42.94	42.95
3480	AMEX	XPH	Fri, May 22, 2020	43.16	43.20	42.94	43.17
3479	AMEX	XPH	Thu, May 21, 2020	43.46	43.46	42.73	43.18
3478	AMEX	XPH	Wed, May 20, 2020	43.60	43.89	43.25	43.40
3477	AMEX	XPH	Tue, May 19, 2020	43.50	43.75	43.11	43.13
3476	AMEX	XPH	Mon, May 18, 2020	44.19	44.19	43.50	43.60
3475	AMEX	XPH	Fri, May 15, 2020	41.85	42.88	41.85	42.84
3474	AMEX	XPH	Thu, May 14, 2020	41.55	42.23	40.99	42.15
3473	AMEX	XPH	Wed, May 13, 2020	43.29	43.35	41.60	42.07
3472	AMEX	XPH	Tue, May 12, 2020	43.81	44.45	43.13	43.13
3471	AMEX	XPH	Mon, May 11, 2020	42.30	43.53	42.30	43.41
3470	AMEX	XPH	Fri, May 8, 2020	42.00	42.26	41.68	41.81
3469	AMEX	XPH	Thu, May 7, 2020	42.49	42.49	41.39	41.47
3468	AMEX	XPH	Wed, May 6, 2020	42.03	42.45	41.73	42.03
3467	AMEX	XPH	Tue, May 5, 2020	41.63	42.04	41.50	41.58
3466	AMEX	XPH	Mon, May 4, 2020	40.54	41.07	40.30	40.99
3465	AMEX	XPH	Fri, May 1, 2020	41.24	41.40	40.17	40.71
3464	AMEX	XPH	Thu, Apr 30, 2020	42.50	42.62	41.87	41.97
3463	AMEX	XPH	Wed, Apr 29, 2020	42.46	42.88	41.91	42.62
3462	AMEX	XPH	Tue, Apr 28, 2020	42.42	42.42	41.30	41.43
3461	AMEX	XPH	Mon, Apr 27, 2020	41.60	42.09	41.39	41.86
3460	AMEX	XPH	Fri, Apr 24, 2020	40.00	40.63	39.97	40.57
3459	AMEX	XPH	Thu, Apr 23, 2020	39.50	40.31	39.45	39.72
3458	AMEX	XPH	Wed, Apr 22, 2020	39.44	39.45	39.11	39.11
3457	AMEX	XPH	Tue, Apr 21, 2020	39.35	39.45	38.55	38.65
3456	AMEX	XPH	Mon, Apr 20, 2020	39.47	40.60	39.29	39.91
3455	AMEX	XPH	Fri, Apr 17, 2020	39.12	39.90	39.12	39.87
3454	AMEX	XPH	Thu, Apr 16, 2020	38.52	38.77	37.90	38.51
3453	AMEX	XPH	Wed, Apr 15, 2020	38.49	38.70	37.92	38.40
3452	AMEX	XPH	Tue, Apr 14, 2020	38.90	39.28	38.68	39.19
3451	AMEX	XPH	Mon, Apr 13, 2020	38.48	38.48	37.54	38.00
3450	AMEX	XPH	Thu, Apr 9, 2020	38.07	38.60	37.86	38.27
3449	AMEX	XPH	Wed, Apr 8, 2020	36.55	37.68	36.11	37.44
3448	AMEX	XPH	Tue, Apr 7, 2020	37.20	37.20	36.04	36.04
3447	AMEX	XPH	Mon, Apr 6, 2020	35.93	36.50	35.80	36.35
3446	AMEX	XPH	Fri, Apr 3, 2020	35.04	35.48	34.34	34.81
3445	AMEX	XPH	Thu, Apr 2, 2020	34.37	35.15	34.14	35.08
3444	AMEX	XPH	Wed, Apr 1, 2020	34.97	35.40	34.32	34.56
3443	AMEX	XPH	Tue, Mar 31, 2020	36.22	36.53	35.62	36.07
3442	AMEX	XPH	Mon, Mar 30, 2020	34.97	36.29	34.97	36.20
3441	AMEX	XPH	Fri, Mar 27, 2020	34.55	35.54	34.40	34.88
3440	AMEX	XPH	Thu, Mar 26, 2020	34.17	36.03	34.17	35.54
3439	AMEX	XPH	Wed, Mar 25, 2020	33.91	34.85	33.35	33.81
3438	AMEX	XPH	Tue, Mar 24, 2020	33.41	34.04	32.88	33.56
3437	AMEX	XPH	Mon, Mar 23, 2020	32.01	32.33	30.75	31.56
3436	AMEX	XPH	Fri, Mar 20, 2020	33.50	34.25	31.84	31.94
3435	AMEX	XPH	Thu, Mar 19, 2020	31.88	33.31	31.31	32.96
3434	AMEX	XPH	Wed, Mar 18, 2020	32.18	33.30	30.30	31.94
3433	AMEX	XPH	Tue, Mar 17, 2020	32.77	34.70	31.91	33.90
3432	AMEX	XPH	Mon, Mar 16, 2020	33.00	34.28	31.92	32.14
3431	AMEX	XPH	Fri, Mar 13, 2020	36.13	36.49	33.84	36.48
3430	AMEX	XPH	Thu, Mar 12, 2020	34.78	36.14	34.20	34.42
3429	AMEX	XPH	Wed, Mar 11, 2020	38.14	38.65	37.00	37.41
3428	AMEX	XPH	Tue, Mar 10, 2020	39.52	39.65	37.32	39.20
3427	AMEX	XPH	Mon, Mar 9, 2020	38.16	39.38	37.90	38.20
3426	AMEX	XPH	Fri, Mar 6, 2020	41.24	41.70	40.22	41.13
3425	AMEX	XPH	Thu, Mar 5, 2020	42.55	43.11	42.06	42.44
3424	AMEX	XPH	Wed, Mar 4, 2020	42.60	43.45	42.00	43.36
3423	AMEX	XPH	Tue, Mar 3, 2020	42.73	43.37	41.05	41.64
3422	AMEX	XPH	Mon, Mar 2, 2020	41.55	42.69	40.85	42.69
3421	AMEX	XPH	Fri, Feb 28, 2020	40.22	41.23	39.86	41.22
3420	AMEX	XPH	Thu, Feb 27, 2020	42.73	43.29	41.63	41.65
3419	AMEX	XPH	Wed, Feb 26, 2020	44.22	44.63	43.28	43.70
3418	AMEX	XPH	Tue, Feb 25, 2020	45.49	45.59	44.05	44.10
3417	AMEX	XPH	Mon, Feb 24, 2020	45.24	45.53	44.65	44.87
3416	AMEX	XPH	Fri, Feb 21, 2020	46.43	46.61	46.15	46.33
3415	AMEX	XPH	Thu, Feb 20, 2020	46.45	46.47	45.92	46.46
3414	AMEX	XPH	Wed, Feb 19, 2020	46.34	46.58	46.23	46.48
3413	AMEX	XPH	Tue, Feb 18, 2020	46.65	46.87	46.16	46.31
3412	AMEX	XPH	Fri, Feb 14, 2020	46.75	46.83	46.37	46.70
3411	AMEX	XPH	Thu, Feb 13, 2020	46.95	46.96	46.60	46.67
3410	AMEX	XPH	Wed, Feb 12, 2020	47.50	47.50	47.09	47.12
3409	AMEX	XPH	Tue, Feb 11, 2020	47.47	47.57	47.08	47.21
3408	AMEX	XPH	Mon, Feb 10, 2020	46.70	47.33	46.51	47.29
3407	AMEX	XPH	Fri, Feb 7, 2020	47.05	47.15	46.69	46.94
3406	AMEX	XPH	Thu, Feb 6, 2020	47.65	47.65	47.13	47.44
3405	AMEX	XPH	Wed, Feb 5, 2020	47.18	47.75	47.17	47.37
3404	AMEX	XPH	Tue, Feb 4, 2020	46.79	47.07	46.53	46.94
3403	AMEX	XPH	Mon, Feb 3, 2020	45.85	46.47	45.64	46.28
3402	AMEX	XPH	Fri, Jan 31, 2020	45.67	45.67	45.22	45.41
3401	AMEX	XPH	Thu, Jan 30, 2020	45.77	46.12	45.39	45.80
3400	AMEX	XPH	Wed, Jan 29, 2020	46.12	46.42	46.11	46.14
3399	AMEX	XPH	Tue, Jan 28, 2020	45.94	46.21	45.83	46.06
3398	AMEX	XPH	Mon, Jan 27, 2020	45.06	45.91	45.04	45.71
3397	AMEX	XPH	Fri, Jan 24, 2020	47.44	47.44	45.84	46.04
3396	AMEX	XPH	Thu, Jan 23, 2020	47.23	47.31	46.91	47.23
3395	AMEX	XPH	Wed, Jan 22, 2020	47.60	47.83	47.35	47.47
3394	AMEX	XPH	Tue, Jan 21, 2020	47.12	47.64	47.12	47.50
3393	AMEX	XPH	Fri, Jan 17, 2020	48.07	48.07	47.24	47.27
3392	AMEX	XPH	Thu, Jan 16, 2020	47.79	48.12	47.50	47.91
3391	AMEX	XPH	Wed, Jan 15, 2020	46.89	47.70	46.89	47.49
3390	AMEX	XPH	Tue, Jan 14, 2020	46.20	47.40	46.02	47.29
3389	AMEX	XPH	Mon, Jan 13, 2020	45.97	46.10	45.29	46.08
3388	AMEX	XPH	Fri, Jan 10, 2020	45.08	45.85	45.08	45.67
3387	AMEX	XPH	Thu, Jan 9, 2020	44.89	45.10	44.85	44.92
3386	AMEX	XPH	Wed, Jan 8, 2020	44.86	45.06	44.71	44.74
3385	AMEX	XPH	Tue, Jan 7, 2020	44.76	45.22	44.73	45.01
3384	AMEX	XPH	Mon, Jan 6, 2020	44.56	45.04	44.35	45.04
3383	AMEX	XPH	Fri, Jan 3, 2020	45.06	45.35	44.73	44.91
3382	AMEX	XPH	Thu, Jan 2, 2020	45.69	46.10	44.97	45.55
3381	AMEX	XPH	Tue, Dec 31, 2019	45.07	45.81	45.02	45.67
3380	AMEX	XPH	Mon, Dec 30, 2019	45.89	45.93	45.23	45.26
3379	AMEX	XPH	Fri, Dec 27, 2019	46.40	46.40	45.73	45.82
3378	AMEX	XPH	Thu, Dec 26, 2019	46.53	46.57	46.22	46.34
3377	AMEX	XPH	Tue, Dec 24, 2019	46.40	46.53	46.14	46.53
3376	AMEX	XPH	Mon, Dec 23, 2019	45.64	46.55	45.44	46.17
3375	AMEX	XPH	Fri, Dec 20, 2019	45.04	45.45	45.01	45.34
3374	AMEX	XPH	Thu, Dec 19, 2019	44.38	45.09	44.38	44.87
3373	AMEX	XPH	Wed, Dec 18, 2019	43.68	44.04	43.64	44.01
3372	AMEX	XPH	Tue, Dec 17, 2019	43.49	43.71	42.96	43.69
3371	AMEX	XPH	Mon, Dec 16, 2019	43.63	43.74	42.99	43.31
3370	AMEX	XPH	Fri, Dec 13, 2019	42.06	42.37	41.71	41.89
3369	AMEX	XPH	Thu, Dec 12, 2019	41.36	42.06	41.26	41.97
3368	AMEX	XPH	Wed, Dec 11, 2019	41.78	41.91	41.34	41.38
3367	AMEX	XPH	Tue, Dec 10, 2019	41.35	41.69	41.21	41.68
3366	AMEX	XPH	Mon, Dec 9, 2019	41.23	41.42	41.05	41.31
3365	AMEX	XPH	Fri, Dec 6, 2019	40.75	41.11	40.75	41.01
3364	AMEX	XPH	Thu, Dec 5, 2019	41.20	41.20	40.49	40.56
3363	AMEX	XPH	Wed, Dec 4, 2019	40.83	41.33	40.59	41.23
3362	AMEX	XPH	Tue, Dec 3, 2019	40.54	40.66	40.18	40.64
3361	AMEX	XPH	Mon, Dec 2, 2019	41.01	41.05	40.61	40.74
3360	AMEX	XPH	Fri, Nov 29, 2019	40.66	41.11	40.66	40.93
3359	AMEX	XPH	Wed, Nov 27, 2019	40.35	40.87	40.35	40.80
3358	AMEX	XPH	Tue, Nov 26, 2019	40.58	40.70	40.15	40.31
3357	AMEX	XPH	Mon, Nov 25, 2019	40.16	40.62	40.16	40.48
3356	AMEX	XPH	Fri, Nov 22, 2019	39.61	40.12	39.61	40.05
3355	AMEX	XPH	Thu, Nov 21, 2019	39.51	39.80	39.27	39.55
3354	AMEX	XPH	Wed, Nov 20, 2019	39.01	39.75	39.01	39.43
3353	AMEX	XPH	Tue, Nov 19, 2019	38.79	39.14	38.57	39.03
3352	AMEX	XPH	Mon, Nov 18, 2019	38.65	38.69	38.45	38.65
3351	AMEX	XPH	Fri, Nov 15, 2019	38.27	38.80	38.16	38.77
3350	AMEX	XPH	Thu, Nov 14, 2019	38.19	38.20	37.92	38.20
3349	AMEX	XPH	Wed, Nov 13, 2019	38.03	38.38	37.95	38.25
3348	AMEX	XPH	Tue, Nov 12, 2019	38.52	38.84	38.17	38.18
3347	AMEX	XPH	Mon, Nov 11, 2019	38.62	38.75	38.35	38.57
3346	AMEX	XPH	Fri, Nov 8, 2019	38.08	38.80	37.94	38.80
3345	AMEX	XPH	Thu, Nov 7, 2019	38.22	38.47	38.07	38.18
3344	AMEX	XPH	Wed, Nov 6, 2019	38.87	39.00	38.05	38.14
3343	AMEX	XPH	Tue, Nov 5, 2019	39.48	39.48	38.97	39.08
3342	AMEX	XPH	Mon, Nov 4, 2019	39.71	39.74	39.41	39.45
3341	AMEX	XPH	Fri, Nov 1, 2019	38.87	39.51	38.80	39.47
3340	AMEX	XPH	Thu, Oct 31, 2019	38.70	38.70	38.35	38.67
3339	AMEX	XPH	Wed, Oct 30, 2019	38.77	38.88	38.52	38.69
3338	AMEX	XPH	Tue, Oct 29, 2019	38.51	38.84	38.31	38.73
3337	AMEX	XPH	Mon, Oct 28, 2019	37.98	38.48	37.98	38.39
3336	AMEX	XPH	Fri, Oct 25, 2019	37.31	38.01	37.28	37.88
3335	AMEX	XPH	Thu, Oct 24, 2019	37.71	37.71	37.28	37.41
3334	AMEX	XPH	Wed, Oct 23, 2019	37.42	37.77	37.15	37.70
3333	AMEX	XPH	Tue, Oct 22, 2019	37.59	37.85	37.43	37.43
3332	AMEX	XPH	Mon, Oct 21, 2019	37.33	37.75	37.19	37.46
3331	AMEX	XPH	Fri, Oct 18, 2019	37.62	37.71	37.00	37.34
3330	AMEX	XPH	Thu, Oct 17, 2019	37.30	37.86	37.22	37.71
3329	AMEX	XPH	Wed, Oct 16, 2019	36.80	37.38	36.80	37.21
3328	AMEX	XPH	Tue, Oct 15, 2019	35.95	36.93	35.95	36.76
3327	AMEX	XPH	Mon, Oct 14, 2019	35.60	35.63	35.31	35.37
3326	AMEX	XPH	Fri, Oct 11, 2019	35.22	35.94	35.22	35.59
3325	AMEX	XPH	Thu, Oct 10, 2019	34.76	35.04	34.68	34.83
3324	AMEX	XPH	Wed, Oct 9, 2019	35.00	35.00	34.73	34.77
3323	AMEX	XPH	Tue, Oct 8, 2019	35.25	35.32	34.82	34.82
3322	AMEX	XPH	Mon, Oct 7, 2019	35.60	35.95	35.55	35.68
3321	AMEX	XPH	Fri, Oct 4, 2019	35.43	35.81	35.16	35.80
3320	AMEX	XPH	Thu, Oct 3, 2019	34.59	35.32	34.39	35.31
3319	AMEX	XPH	Wed, Oct 2, 2019	34.81	34.81	34.37	34.65
3318	AMEX	XPH	Tue, Oct 1, 2019	35.71	36.15	34.71	34.99
3317	AMEX	XPH	Mon, Sep 30, 2019	35.82	35.87	35.52	35.59
3316	AMEX	XPH	Fri, Sep 27, 2019	36.07	36.31	35.74	35.75
3315	AMEX	XPH	Thu, Sep 26, 2019	36.84	36.84	35.91	36.01
3314	AMEX	XPH	Wed, Sep 25, 2019	36.80	36.81	36.56	36.75
3313	AMEX	XPH	Tue, Sep 24, 2019	37.25	37.25	36.52	36.67
3312	AMEX	XPH	Mon, Sep 23, 2019	37.48	37.60	37.25	37.25
3311	AMEX	XPH	Fri, Sep 20, 2019	37.15	37.74	37.15	37.52
3310	AMEX	XPH	Thu, Sep 19, 2019	37.28	37.53	37.04	37.06
3309	AMEX	XPH	Wed, Sep 18, 2019	37.50	37.50	37.01	37.30
3308	AMEX	XPH	Tue, Sep 17, 2019	37.79	37.79	37.24	37.53
3307	AMEX	XPH	Mon, Sep 16, 2019	37.14	37.74	37.14	37.64
3306	AMEX	XPH	Fri, Sep 13, 2019	37.54	37.92	37.18	37.31
3305	AMEX	XPH	Thu, Sep 12, 2019	37.67	37.69	37.10	37.37
3304	AMEX	XPH	Wed, Sep 11, 2019	36.99	37.61	36.99	37.60
3303	AMEX	XPH	Tue, Sep 10, 2019	35.56	36.96	35.48	36.95
3302	AMEX	XPH	Mon, Sep 9, 2019	35.98	35.98	35.42	35.79
3301	AMEX	XPH	Fri, Sep 6, 2019	35.41	35.94	35.41	35.87
3300	AMEX	XPH	Thu, Sep 5, 2019	35.23	35.49	35.01	35.36
3299	AMEX	XPH	Wed, Sep 4, 2019	35.26	35.33	34.93	35.13
3298	AMEX	XPH	Tue, Sep 3, 2019	35.23	35.46	34.88	35.03
3297	AMEX	XPH	Fri, Aug 30, 2019	35.60	35.65	35.16	35.46
3296	AMEX	XPH	Thu, Aug 29, 2019	35.48	35.58	35.38	35.53
3295	AMEX	XPH	Wed, Aug 28, 2019	34.77	35.28	34.71	35.19
3294	AMEX	XPH	Tue, Aug 27, 2019	35.99	35.99	34.91	34.91
3293	AMEX	XPH	Mon, Aug 26, 2019	35.71	35.71	35.53	35.67
3292	AMEX	XPH	Fri, Aug 23, 2019	36.21	36.47	35.30	35.39
3291	AMEX	XPH	Thu, Aug 22, 2019	36.63	36.67	36.16	36.34
3290	AMEX	XPH	Wed, Aug 21, 2019	36.62	36.62	36.35	36.56
3289	AMEX	XPH	Tue, Aug 20, 2019	36.49	36.81	36.30	36.30
3288	AMEX	XPH	Mon, Aug 19, 2019	36.19	36.73	36.19	36.58
3287	AMEX	XPH	Fri, Aug 16, 2019	35.59	36.04	35.55	35.92
3286	AMEX	XPH	Thu, Aug 15, 2019	35.85	35.85	35.37	35.45
3285	AMEX	XPH	Wed, Aug 14, 2019	36.39	36.39	35.70	35.70
3284	AMEX	XPH	Tue, Aug 13, 2019	36.45	37.10	36.42	36.89
3283	AMEX	XPH	Mon, Aug 12, 2019	36.89	36.89	36.28	36.48
3282	AMEX	XPH	Fri, Aug 9, 2019	36.89	37.15	36.82	37.07
3281	AMEX	XPH	Thu, Aug 8, 2019	36.96	37.55	36.87	37.52
3280	AMEX	XPH	Wed, Aug 7, 2019	36.36	36.87	35.93	36.77
3279	AMEX	XPH	Tue, Aug 6, 2019	36.95	37.04	36.29	36.72
3278	AMEX	XPH	Mon, Aug 5, 2019	37.20	37.21	36.31	36.61
3277	AMEX	XPH	Fri, Aug 2, 2019	37.87	38.15	37.56	37.69
3276	AMEX	XPH	Thu, Aug 1, 2019	38.02	38.50	37.72	37.95
3275	AMEX	XPH	Wed, Jul 31, 2019	38.28	38.51	37.79	37.97
3274	AMEX	XPH	Tue, Jul 30, 2019	37.79	38.35	37.63	38.35
3273	AMEX	XPH	Mon, Jul 29, 2019	38.29	38.50	37.81	38.02
3272	AMEX	XPH	Fri, Jul 26, 2019	37.51	38.03	37.51	37.98
3271	AMEX	XPH	Thu, Jul 25, 2019	37.98	37.98	37.41	37.42
3270	AMEX	XPH	Wed, Jul 24, 2019	37.53	38.06	37.45	38.02
3269	AMEX	XPH	Tue, Jul 23, 2019	37.67	37.83	37.55	37.65
3268	AMEX	XPH	Mon, Jul 22, 2019	37.61	37.74	37.34	37.59
3267	AMEX	XPH	Fri, Jul 19, 2019	37.92	37.93	37.56	37.61
3266	AMEX	XPH	Thu, Jul 18, 2019	37.77	37.99	37.62	37.93
3265	AMEX	XPH	Wed, Jul 17, 2019	38.14	38.14	37.71	37.76
3264	AMEX	XPH	Tue, Jul 16, 2019	38.38	38.46	38.14	38.16
3263	AMEX	XPH	Mon, Jul 15, 2019	38.47	38.56	38.27	38.45
3262	AMEX	XPH	Fri, Jul 12, 2019	38.65	38.65	38.20	38.52
3261	AMEX	XPH	Thu, Jul 11, 2019	39.30	39.30	38.38	38.67
3260	AMEX	XPH	Wed, Jul 10, 2019	39.37	39.43	38.91	39.31
3259	AMEX	XPH	Tue, Jul 9, 2019	39.03	39.69	39.03	39.61
3258	AMEX	XPH	Mon, Jul 8, 2019	39.74	39.74	38.90	39.17
3257	AMEX	XPH	Fri, Jul 5, 2019	40.32	40.55	39.77	39.86
3256	AMEX	XPH	Wed, Jul 3, 2019	40.33	40.51	40.33	40.51
3255	AMEX	XPH	Tue, Jul 2, 2019	40.30	40.31	39.87	40.22
3254	AMEX	XPH	Mon, Jul 1, 2019	40.11	40.34	40.05	40.20
3253	AMEX	XPH	Fri, Jun 28, 2019	39.52	39.83	39.50	39.83
3252	AMEX	XPH	Thu, Jun 27, 2019	38.67	39.43	38.67	39.36
3251	AMEX	XPH	Wed, Jun 26, 2019	38.73	38.73	38.21	38.41
3250	AMEX	XPH	Tue, Jun 25, 2019	38.43	39.07	38.38	38.66
3249	AMEX	XPH	Mon, Jun 24, 2019	38.44	38.44	37.70	37.77
3248	AMEX	XPH	Fri, Jun 21, 2019	38.50	38.61	37.90	38.44
3247	AMEX	XPH	Thu, Jun 20, 2019	38.79	39.11	38.51	38.53
3246	AMEX	XPH	Wed, Jun 19, 2019	38.12	38.51	38.12	38.46
3245	AMEX	XPH	Tue, Jun 18, 2019	37.80	38.26	37.79	38.13
3244	AMEX	XPH	Mon, Jun 17, 2019	37.40	37.72	37.39	37.60
3243	AMEX	XPH	Fri, Jun 14, 2019	37.80	37.80	37.25	37.25
3242	AMEX	XPH	Thu, Jun 13, 2019	37.77	37.88	37.51	37.79
3241	AMEX	XPH	Wed, Jun 12, 2019	37.43	37.74	37.36	37.70
3240	AMEX	XPH	Tue, Jun 11, 2019	37.95	38.00	37.36	37.50
3239	AMEX	XPH	Mon, Jun 10, 2019	38.11	38.21	37.74	37.77
3238	AMEX	XPH	Fri, Jun 7, 2019	37.81	38.14	37.76	38.06
3237	AMEX	XPH	Thu, Jun 6, 2019	37.99	38.02	37.56	37.67
3236	AMEX	XPH	Wed, Jun 5, 2019	38.30	38.47	37.77	37.98
3235	AMEX	XPH	Tue, Jun 4, 2019	37.62	38.18	37.58	38.18
3234	AMEX	XPH	Mon, Jun 3, 2019	36.83	37.49	36.83	37.27
3233	AMEX	XPH	Fri, May 31, 2019	36.91	36.97	36.50	36.75
3232	AMEX	XPH	Thu, May 30, 2019	37.67	37.80	37.10	37.20
3231	AMEX	XPH	Wed, May 29, 2019	37.48	37.69	37.00	37.62
3230	AMEX	XPH	Tue, May 28, 2019	38.66	38.66	37.75	37.77
3229	AMEX	XPH	Fri, May 24, 2019	38.76	39.00	38.61	38.61
3228	AMEX	XPH	Thu, May 23, 2019	38.71	38.71	38.38	38.60
3227	AMEX	XPH	Wed, May 22, 2019	38.92	39.18	38.61	38.98
3226	AMEX	XPH	Tue, May 21, 2019	38.89	39.18	38.68	39.08
3225	AMEX	XPH	Mon, May 20, 2019	39.09	39.09	38.80	38.86
3224	AMEX	XPH	Fri, May 17, 2019	39.22	39.72	39.05	39.24
3223	AMEX	XPH	Thu, May 16, 2019	39.40	39.84	39.40	39.54
3222	AMEX	XPH	Wed, May 15, 2019	38.98	39.44	38.81	39.37
3221	AMEX	XPH	Tue, May 14, 2019	39.00	39.43	39.00	39.26
3220	AMEX	XPH	Mon, May 13, 2019	39.75	39.75	38.64	38.86
3219	AMEX	XPH	Fri, May 10, 2019	40.50	40.67	39.92	40.55
3218	AMEX	XPH	Thu, May 9, 2019	40.13	40.73	39.84	40.70
3217	AMEX	XPH	Wed, May 8, 2019	39.61	40.55	39.61	40.32
3216	AMEX	XPH	Tue, May 7, 2019	40.73	40.75	39.40	39.60
3215	AMEX	XPH	Mon, May 6, 2019	40.28	41.35	40.28	41.23
3214	AMEX	XPH	Fri, May 3, 2019	40.40	40.93	40.39	40.91
3213	AMEX	XPH	Thu, May 2, 2019	39.97	40.26	39.70	40.26
3212	AMEX	XPH	Wed, May 1, 2019	39.92	40.32	39.61	39.87
3211	AMEX	XPH	Tue, Apr 30, 2019	40.28	40.28	39.55	39.82
3210	AMEX	XPH	Mon, Apr 29, 2019	40.21	40.61	40.21	40.39
3209	AMEX	XPH	Fri, Apr 26, 2019	39.84	40.20	39.74	40.18
3208	AMEX	XPH	Thu, Apr 25, 2019	39.40	39.79	39.13	39.70
3207	AMEX	XPH	Wed, Apr 24, 2019	39.55	39.67	39.24	39.42
3206	AMEX	XPH	Tue, Apr 23, 2019	38.98	39.82	38.87	39.60
3205	AMEX	XPH	Mon, Apr 22, 2019	38.76	39.03	38.48	38.94
3204	AMEX	XPH	Thu, Apr 18, 2019	38.96	39.11	38.24	38.89
3203	AMEX	XPH	Wed, Apr 17, 2019	40.38	40.49	38.56	38.88
3202	AMEX	XPH	Tue, Apr 16, 2019	40.84	40.84	40.19	40.25
3201	AMEX	XPH	Mon, Apr 15, 2019	40.64	40.64	40.33	40.57
3200	AMEX	XPH	Fri, Apr 12, 2019	41.00	41.11	40.44	40.57
3199	AMEX	XPH	Thu, Apr 11, 2019	41.49	41.49	40.84	40.91
3198	AMEX	XPH	Wed, Apr 10, 2019	41.46	41.56	41.39	41.47
3197	AMEX	XPH	Tue, Apr 9, 2019	41.91	41.91	41.39	41.46
3196	AMEX	XPH	Mon, Apr 8, 2019	42.29	42.30	42.01	42.26
3195	AMEX	XPH	Fri, Apr 5, 2019	42.06	42.47	42.06	42.26
3194	AMEX	XPH	Thu, Apr 4, 2019	41.69	41.98	41.63	41.94
3193	AMEX	XPH	Wed, Apr 3, 2019	41.87	41.98	41.54	41.70
3192	AMEX	XPH	Tue, Apr 2, 2019	41.65	41.81	41.54	41.62
3191	AMEX	XPH	Mon, Apr 1, 2019	41.85	42.00	41.64	41.65
3190	AMEX	XPH	Fri, Mar 29, 2019	41.41	41.67	41.30	41.58
3189	AMEX	XPH	Thu, Mar 28, 2019	40.99	41.33	40.99	41.27
3188	AMEX	XPH	Wed, Mar 27, 2019	41.23	41.29	40.56	40.90
3187	AMEX	XPH	Tue, Mar 26, 2019	41.10	41.52	41.01	41.19
3186	AMEX	XPH	Mon, Mar 25, 2019	41.20	41.23	40.65	40.90
3185	AMEX	XPH	Fri, Mar 22, 2019	42.29	42.29	41.16	41.20
3184	AMEX	XPH	Thu, Mar 21, 2019	41.88	42.59	41.88	42.39
3183	AMEX	XPH	Wed, Mar 20, 2019	42.19	42.38	41.76	42.04
3182	AMEX	XPH	Tue, Mar 19, 2019	42.07	42.40	42.07	42.30
3181	AMEX	XPH	Mon, Mar 18, 2019	41.81	42.06	41.71	41.99
3180	AMEX	XPH	Fri, Mar 15, 2019	41.79	41.90	41.62	41.68
3179	AMEX	XPH	Thu, Mar 14, 2019	41.89	42.12	41.68	41.73
3178	AMEX	XPH	Wed, Mar 13, 2019	41.70	42.03	41.65	41.96
3177	AMEX	XPH	Tue, Mar 12, 2019	41.36	41.81	41.20	41.51
3176	AMEX	XPH	Mon, Mar 11, 2019	41.04	41.31	40.74	41.20
3175	AMEX	XPH	Fri, Mar 8, 2019	40.64	40.97	40.50	40.96
3174	AMEX	XPH	Thu, Mar 7, 2019	41.06	41.28	40.75	40.98
3173	AMEX	XPH	Wed, Mar 6, 2019	42.41	42.45	41.00	41.06
3172	AMEX	XPH	Tue, Mar 5, 2019	42.75	42.84	42.19	42.47
3171	AMEX	XPH	Mon, Mar 4, 2019	43.59	43.83	42.41	42.79
3170	AMEX	XPH	Fri, Mar 1, 2019	43.23	43.52	42.95	43.41
3169	AMEX	XPH	Thu, Feb 28, 2019	42.37	43.12	42.37	42.90
3168	AMEX	XPH	Wed, Feb 27, 2019	41.70	42.39	41.69	42.06
3167	AMEX	XPH	Tue, Feb 26, 2019	41.47	42.28	41.47	41.72
3166	AMEX	XPH	Mon, Feb 25, 2019	41.77	41.77	41.38	41.38
3165	AMEX	XPH	Fri, Feb 22, 2019	40.83	41.48	40.83	41.40
3164	AMEX	XPH	Thu, Feb 21, 2019	41.24	41.24	40.56	40.70
3163	AMEX	XPH	Wed, Feb 20, 2019	41.78	41.86	41.20	41.34
3162	AMEX	XPH	Tue, Feb 19, 2019	41.59	41.90	41.56	41.75
3161	AMEX	XPH	Fri, Feb 15, 2019	41.47	41.75	41.47	41.70
3160	AMEX	XPH	Thu, Feb 14, 2019	40.83	41.43	40.80	41.27
3159	AMEX	XPH	Wed, Feb 13, 2019	40.97	41.24	40.87	40.92
3158	AMEX	XPH	Tue, Feb 12, 2019	40.63	41.00	40.50	40.96
3157	AMEX	XPH	Mon, Feb 11, 2019	40.38	40.44	40.06	40.44
3156	AMEX	XPH	Fri, Feb 8, 2019	39.92	40.37	39.90	40.28
3155	AMEX	XPH	Thu, Feb 7, 2019	40.56	40.69	39.91	40.11
3154	AMEX	XPH	Wed, Feb 6, 2019	40.82	41.04	40.54	40.85
3153	AMEX	XPH	Tue, Feb 5, 2019	40.75	41.44	40.75	41.00
3152	AMEX	XPH	Mon, Feb 4, 2019	40.29	40.65	40.20	40.65
3151	AMEX	XPH	Fri, Feb 1, 2019	40.15	40.40	39.91	40.38
3150	AMEX	XPH	Thu, Jan 31, 2019	39.76	40.40	39.71	40.13
3149	AMEX	XPH	Wed, Jan 30, 2019	39.32	39.97	39.19	39.82
3148	AMEX	XPH	Tue, Jan 29, 2019	39.29	39.35	38.97	39.23
3147	AMEX	XPH	Mon, Jan 28, 2019	39.55	39.55	39.17	39.32
3146	AMEX	XPH	Fri, Jan 25, 2019	39.75	39.86	39.54	39.81
3145	AMEX	XPH	Thu, Jan 24, 2019	39.51	39.53	39.18	39.31
3144	AMEX	XPH	Wed, Jan 23, 2019	39.88	40.10	39.19	39.64
3143	AMEX	XPH	Tue, Jan 22, 2019	40.04	40.04	39.48	39.65
3142	AMEX	XPH	Fri, Jan 18, 2019	39.99	40.24	39.66	40.24
3141	AMEX	XPH	Thu, Jan 17, 2019	39.46	40.01	39.46	39.86
3140	AMEX	XPH	Wed, Jan 16, 2019	39.86	40.16	39.56	39.56
3139	AMEX	XPH	Tue, Jan 15, 2019	39.24	39.87	39.20	39.85
3138	AMEX	XPH	Mon, Jan 14, 2019	39.36	39.42	39.18	39.18
3137	AMEX	XPH	Fri, Jan 11, 2019	39.26	39.63	39.18	39.61
3136	AMEX	XPH	Thu, Jan 10, 2019	38.89	39.42	38.68	39.41
3135	AMEX	XPH	Wed, Jan 9, 2019	39.27	39.33	38.91	39.04
3134	AMEX	XPH	Tue, Jan 8, 2019	39.13	39.36	38.54	39.26
3133	AMEX	XPH	Mon, Jan 7, 2019	37.75	38.92	37.72	38.71
3132	AMEX	XPH	Fri, Jan 4, 2019	36.56	37.60	36.55	37.56
3131	AMEX	XPH	Thu, Jan 3, 2019	36.97	36.97	35.92	35.92
3130	AMEX	XPH	Wed, Jan 2, 2019	36.11	37.15	36.11	36.91
3129	AMEX	XPH	Mon, Dec 31, 2018	36.50	36.67	36.17	36.62
3128	AMEX	XPH	Fri, Dec 28, 2018	36.32	36.89	36.11	36.43
3127	AMEX	XPH	Thu, Dec 27, 2018	35.85	36.21	34.86	36.21
3126	AMEX	XPH	Wed, Dec 26, 2018	35.00	36.40	34.74	36.39
3125	AMEX	XPH	Mon, Dec 24, 2018	34.85	35.21	34.51	34.77
3124	AMEX	XPH	Fri, Dec 21, 2018	36.75	36.75	35.16	35.18
3123	AMEX	XPH	Thu, Dec 20, 2018	37.31	37.55	36.41	36.68
3122	AMEX	XPH	Wed, Dec 19, 2018	38.56	38.78	37.27	37.49
3121	AMEX	XPH	Tue, Dec 18, 2018	39.19	39.19	38.27	38.48
3120	AMEX	XPH	Mon, Dec 17, 2018	39.60	39.94	38.70	38.88
3119	AMEX	XPH	Fri, Dec 14, 2018	40.81	41.00	39.76	39.88
3118	AMEX	XPH	Thu, Dec 13, 2018	41.62	41.62	41.02	41.22
3117	AMEX	XPH	Wed, Dec 12, 2018	41.66	42.14	41.51	41.54
3116	AMEX	XPH	Tue, Dec 11, 2018	41.50	41.51	40.75	41.18
3115	AMEX	XPH	Mon, Dec 10, 2018	41.09	41.17	40.24	41.11
3114	AMEX	XPH	Fri, Dec 7, 2018	42.07	42.32	40.98	41.13
3113	AMEX	XPH	Thu, Dec 6, 2018	42.08	42.29	41.29	42.18
3112	AMEX	XPH	Tue, Dec 4, 2018	44.00	44.12	42.78	42.82
3111	AMEX	XPH	Mon, Dec 3, 2018	43.99	44.08	43.61	43.90
3110	AMEX	XPH	Fri, Nov 30, 2018	43.25	43.66	43.04	43.65
3109	AMEX	XPH	Thu, Nov 29, 2018	43.09	43.62	43.00	43.30
3108	AMEX	XPH	Wed, Nov 28, 2018	42.56	43.24	42.25	43.24
3107	AMEX	XPH	Tue, Nov 27, 2018	42.37	42.46	42.21	42.46
3106	AMEX	XPH	Mon, Nov 26, 2018	43.12	43.12	42.55	42.70
3105	AMEX	XPH	Fri, Nov 23, 2018	42.25	43.25	42.25	42.73
3104	AMEX	XPH	Wed, Nov 21, 2018	42.59	42.73	42.39	42.55
3103	AMEX	XPH	Tue, Nov 20, 2018	42.68	43.00	42.30	42.44
3102	AMEX	XPH	Mon, Nov 19, 2018	43.30	43.46	42.82	43.04
3101	AMEX	XPH	Fri, Nov 16, 2018	43.01	43.47	42.89	43.39
3100	AMEX	XPH	Thu, Nov 15, 2018	42.52	43.26	42.36	43.23
3099	AMEX	XPH	Wed, Nov 14, 2018	43.88	43.95	42.51	42.73
3098	AMEX	XPH	Tue, Nov 13, 2018	43.93	44.19	43.52	43.68
3097	AMEX	XPH	Mon, Nov 12, 2018	44.04	44.17	43.68	43.73
3096	AMEX	XPH	Fri, Nov 9, 2018	44.17	44.21	43.73	44.08
3095	AMEX	XPH	Thu, Nov 8, 2018	44.93	44.93	44.30	44.41
3094	AMEX	XPH	Wed, Nov 7, 2018	44.60	45.28	44.46	45.16
3093	AMEX	XPH	Tue, Nov 6, 2018	44.62	44.65	43.94	44.60
3092	AMEX	XPH	Mon, Nov 5, 2018	44.38	44.60	44.05	44.35
3091	AMEX	XPH	Fri, Nov 2, 2018	44.98	45.22	43.97	44.37
3090	AMEX	XPH	Thu, Nov 1, 2018	43.54	44.79	43.54	44.74
3089	AMEX	XPH	Wed, Oct 31, 2018	43.53	43.61	43.11	43.28
3088	AMEX	XPH	Tue, Oct 30, 2018	42.66	43.43	42.51	43.08
3087	AMEX	XPH	Mon, Oct 29, 2018	43.39	43.78	42.17	42.74
3086	AMEX	XPH	Fri, Oct 26, 2018	42.72	43.35	42.15	42.90
3085	AMEX	XPH	Thu, Oct 25, 2018	42.67	43.56	42.29	43.19
3084	AMEX	XPH	Wed, Oct 24, 2018	44.56	44.74	42.55	42.58
3083	AMEX	XPH	Tue, Oct 23, 2018	44.14	44.86	43.71	44.59
3082	AMEX	XPH	Mon, Oct 22, 2018	45.31	45.36	44.46	44.73
3081	AMEX	XPH	Fri, Oct 19, 2018	45.72	46.05	45.22	45.29
3080	AMEX	XPH	Thu, Oct 18, 2018	45.91	46.04	45.16	45.55
3079	AMEX	XPH	Wed, Oct 17, 2018	45.66	45.88	45.05	45.83
3078	AMEX	XPH	Tue, Oct 16, 2018	44.63	45.74	44.63	45.70
3077	AMEX	XPH	Mon, Oct 15, 2018	44.27	44.77	44.18	44.52
3076	AMEX	XPH	Fri, Oct 12, 2018	44.45	44.56	43.89	44.34
3075	AMEX	XPH	Thu, Oct 11, 2018	44.80	44.92	43.52	43.82
3074	AMEX	XPH	Wed, Oct 10, 2018	45.88	46.08	44.91	44.93
3073	AMEX	XPH	Tue, Oct 9, 2018	45.66	46.12	45.38	45.93
3072	AMEX	XPH	Mon, Oct 8, 2018	45.77	46.19	45.39	45.70
3071	AMEX	XPH	Fri, Oct 5, 2018	46.13	46.53	45.48	45.98
3070	AMEX	XPH	Thu, Oct 4, 2018	47.17	47.20	45.73	46.01
3069	AMEX	XPH	Wed, Oct 3, 2018	47.06	47.47	46.94	47.26
3068	AMEX	XPH	Tue, Oct 2, 2018	46.84	47.03	46.68	46.86
3067	AMEX	XPH	Mon, Oct 1, 2018	48.49	48.61	46.81	46.90
3066	AMEX	XPH	Fri, Sep 28, 2018	48.47	48.72	48.43	48.56
3065	AMEX	XPH	Thu, Sep 27, 2018	48.28	48.63	48.16	48.49
3064	AMEX	XPH	Wed, Sep 26, 2018	48.63	48.65	48.14	48.23
3063	AMEX	XPH	Tue, Sep 25, 2018	48.81	48.85	48.55	48.55
3062	AMEX	XPH	Mon, Sep 24, 2018	48.42	48.85	48.39	48.65
3061	AMEX	XPH	Fri, Sep 21, 2018	48.95	48.98	48.62	48.69
3060	AMEX	XPH	Thu, Sep 20, 2018	48.17	48.88	48.17	48.85
3059	AMEX	XPH	Wed, Sep 19, 2018	48.16	48.32	47.88	48.03
3058	AMEX	XPH	Tue, Sep 18, 2018	47.57	48.26	47.57	48.08
3057	AMEX	XPH	Mon, Sep 17, 2018	48.37	48.43	47.60	47.71
3056	AMEX	XPH	Fri, Sep 14, 2018	48.86	48.86	48.29	48.38
3055	AMEX	XPH	Thu, Sep 13, 2018	48.97	48.99	48.64	48.94
3054	AMEX	XPH	Wed, Sep 12, 2018	48.74	48.96	48.47	48.85
3053	AMEX	XPH	Tue, Sep 11, 2018	48.76	48.90	48.44	48.74
3052	AMEX	XPH	Mon, Sep 10, 2018	49.41	49.51	48.79	48.94
3051	AMEX	XPH	Fri, Sep 7, 2018	48.89	49.31	48.82	49.02
3050	AMEX	XPH	Thu, Sep 6, 2018	49.67	49.80	48.81	48.98
3049	AMEX	XPH	Wed, Sep 5, 2018	49.69	49.84	49.45	49.78
3048	AMEX	XPH	Tue, Sep 4, 2018	49.96	49.96	49.44	49.80
3047	AMEX	XPH	Fri, Aug 31, 2018	49.34	49.97	49.34	49.96
3046	AMEX	XPH	Thu, Aug 30, 2018	49.28	49.72	49.28	49.48
3045	AMEX	XPH	Wed, Aug 29, 2018	49.31	49.56	48.97	49.50
3044	AMEX	XPH	Tue, Aug 28, 2018	49.33	49.34	49.00	49.34
3043	AMEX	XPH	Mon, Aug 27, 2018	48.96	49.31	48.94	49.00
3042	AMEX	XPH	Fri, Aug 24, 2018	48.84	49.07	48.55	48.85
3041	AMEX	XPH	Thu, Aug 23, 2018	49.15	49.27	48.70	48.82
3040	AMEX	XPH	Wed, Aug 22, 2018	48.85	49.30	48.64	49.16
3039	AMEX	XPH	Tue, Aug 21, 2018	49.27	49.42	48.96	49.13
3038	AMEX	XPH	Mon, Aug 20, 2018	48.93	49.39	48.93	49.32
3037	AMEX	XPH	Fri, Aug 17, 2018	48.85	49.05	48.44	48.91
3036	AMEX	XPH	Thu, Aug 16, 2018	48.22	48.67	48.03	48.63
3035	AMEX	XPH	Wed, Aug 15, 2018	48.02	48.20	47.50	48.09
3034	AMEX	XPH	Tue, Aug 14, 2018	47.91	48.30	47.91	48.24
3033	AMEX	XPH	Mon, Aug 13, 2018	47.89	48.14	47.70	47.86
3032	AMEX	XPH	Fri, Aug 10, 2018	47.81	48.30	47.68	47.89
3031	AMEX	XPH	Thu, Aug 9, 2018	47.98	48.29	47.73	48.08
3030	AMEX	XPH	Wed, Aug 8, 2018	48.00	48.46	47.81	48.35
3029	AMEX	XPH	Tue, Aug 7, 2018	47.61	48.21	47.52	47.92
3028	AMEX	XPH	Mon, Aug 6, 2018	47.00	47.42	46.71	47.24
3027	AMEX	XPH	Fri, Aug 3, 2018	46.77	46.98	46.64	46.96
3026	AMEX	XPH	Thu, Aug 2, 2018	46.17	46.86	46.17	46.73
3025	AMEX	XPH	Wed, Aug 1, 2018	46.42	46.72	46.37	46.39
3024	AMEX	XPH	Tue, Jul 31, 2018	46.03	46.56	45.93	46.45
3023	AMEX	XPH	Mon, Jul 30, 2018	45.86	46.10	45.62	45.91
3022	AMEX	XPH	Fri, Jul 27, 2018	45.86	46.00	45.35	45.69
3021	AMEX	XPH	Thu, Jul 26, 2018	45.99	46.15	45.73	45.95
3020	AMEX	XPH	Wed, Jul 25, 2018	45.19	45.98	45.19	45.91
3019	AMEX	XPH	Tue, Jul 24, 2018	45.60	45.78	44.96	45.22
3018	AMEX	XPH	Mon, Jul 23, 2018	44.99	45.63	44.99	45.45
3017	AMEX	XPH	Fri, Jul 20, 2018	45.16	45.21	45.02	45.07
3016	AMEX	XPH	Thu, Jul 19, 2018	45.04	45.29	44.72	45.18
3015	AMEX	XPH	Wed, Jul 18, 2018	45.24	45.30	44.94	45.18
3014	AMEX	XPH	Tue, Jul 17, 2018	44.75	45.39	44.73	45.28
3013	AMEX	XPH	Mon, Jul 16, 2018	45.38	45.39	44.68	44.84
3012	AMEX	XPH	Fri, Jul 13, 2018	45.45	45.69	45.33	45.37
3011	AMEX	XPH	Thu, Jul 12, 2018	45.07	45.53	44.97	45.53
3010	AMEX	XPH	Wed, Jul 11, 2018	44.58	44.85	44.44	44.66
3009	AMEX	XPH	Tue, Jul 10, 2018	45.03	45.03	44.63	44.81
3008	AMEX	XPH	Mon, Jul 9, 2018	44.55	45.00	44.40	44.86
3007	AMEX	XPH	Fri, Jul 6, 2018	43.64	44.45	43.64	44.39
3006	AMEX	XPH	Thu, Jul 5, 2018	43.43	43.67	43.13	43.66
3005	AMEX	XPH	Tue, Jul 3, 2018	43.20	43.51	43.06	43.07
3004	AMEX	XPH	Mon, Jul 2, 2018	42.68	43.15	42.52	43.15
3003	AMEX	XPH	Fri, Jun 29, 2018	43.12	43.36	42.95	43.01
3002	AMEX	XPH	Thu, Jun 28, 2018	42.52	43.09	42.35	42.95
3001	AMEX	XPH	Wed, Jun 27, 2018	43.24	43.48	42.55	42.55
3000	AMEX	XPH	Tue, Jun 26, 2018	43.34	43.46	42.68	43.23
2999	AMEX	XPH	Mon, Jun 25, 2018	43.68	43.88	43.02	43.29
2998	AMEX	XPH	Fri, Jun 22, 2018	44.28	44.29	43.84	43.95
2997	AMEX	XPH	Thu, Jun 21, 2018	44.83	44.83	44.10	44.14
2996	AMEX	XPH	Wed, Jun 20, 2018	44.65	45.08	44.57	44.91
2995	AMEX	XPH	Tue, Jun 19, 2018	43.94	44.54	43.87	44.52
2994	AMEX	XPH	Mon, Jun 18, 2018	44.24	44.43	44.07	44.30
2993	AMEX	XPH	Fri, Jun 15, 2018	44.38	44.60	44.09	44.60
2992	AMEX	XPH	Thu, Jun 14, 2018	44.40	44.40	44.01	44.33
2991	AMEX	XPH	Wed, Jun 13, 2018	44.23	44.61	44.09	44.27
2990	AMEX	XPH	Tue, Jun 12, 2018	44.09	44.46	44.03	44.12
2989	AMEX	XPH	Mon, Jun 11, 2018	43.78	44.11	43.66	43.93
2988	AMEX	XPH	Fri, Jun 8, 2018	43.21	43.84	43.21	43.77
2987	AMEX	XPH	Thu, Jun 7, 2018	43.34	43.59	42.99	43.26
2986	AMEX	XPH	Wed, Jun 6, 2018	42.28	43.37	42.28	43.28
2985	AMEX	XPH	Tue, Jun 5, 2018	42.05	42.51	42.05	42.25
2984	AMEX	XPH	Mon, Jun 4, 2018	42.50	42.50	41.58	42.05
2983	AMEX	XPH	Fri, Jun 1, 2018	42.28	42.77	42.24	42.75
2982	AMEX	XPH	Thu, May 31, 2018	42.52	42.52	42.09	42.10
2981	AMEX	XPH	Wed, May 30, 2018	42.01	42.73	42.01	42.62
2980	AMEX	XPH	Tue, May 29, 2018	41.80	42.00	41.46	41.84
2979	AMEX	XPH	Fri, May 25, 2018	41.87	42.13	41.87	42.05
2978	AMEX	XPH	Thu, May 24, 2018	41.95	42.23	41.73	41.87
2977	AMEX	XPH	Wed, May 23, 2018	41.60	42.34	41.56	42.01
2976	AMEX	XPH	Tue, May 22, 2018	41.96	42.16	41.71	41.79
2975	AMEX	XPH	Mon, May 21, 2018	42.38	42.43	41.87	41.99
2974	AMEX	XPH	Fri, May 18, 2018	42.14	42.39	42.03	42.32
2973	AMEX	XPH	Thu, May 17, 2018	41.75	42.20	41.60	42.14
2972	AMEX	XPH	Wed, May 16, 2018	41.94	42.00	41.60	41.85
2971	AMEX	XPH	Tue, May 15, 2018	41.70	42.05	41.69	41.83
2970	AMEX	XPH	Mon, May 14, 2018	41.40	42.23	41.40	41.88
2969	AMEX	XPH	Fri, May 11, 2018	40.34	41.35	40.27	41.29
2968	AMEX	XPH	Thu, May 10, 2018	39.85	40.72	39.85	40.22
2967	AMEX	XPH	Wed, May 9, 2018	39.17	39.81	38.84	39.62
2966	AMEX	XPH	Tue, May 8, 2018	39.61	39.68	38.94	39.15
2965	AMEX	XPH	Mon, May 7, 2018	39.38	39.71	39.38	39.53
2964	AMEX	XPH	Fri, May 4, 2018	38.92	39.46	38.78	39.32
2963	AMEX	XPH	Thu, May 3, 2018	39.80	39.80	38.71	39.04
2962	AMEX	XPH	Wed, May 2, 2018	40.10	40.36	39.89	39.90
2961	AMEX	XPH	Tue, May 1, 2018	40.07	40.48	39.80	40.47
2960	AMEX	XPH	Mon, Apr 30, 2018	41.13	41.15	40.24	40.27
2959	AMEX	XPH	Fri, Apr 27, 2018	40.77	41.14	40.77	40.96
2958	AMEX	XPH	Thu, Apr 26, 2018	40.65	40.98	40.48	40.76
2957	AMEX	XPH	Wed, Apr 25, 2018	40.72	40.84	40.02	40.46
2956	AMEX	XPH	Tue, Apr 24, 2018	41.08	41.33	40.47	40.76
2955	AMEX	XPH	Mon, Apr 23, 2018	41.19	41.34	40.78	40.94
2954	AMEX	XPH	Fri, Apr 20, 2018	41.97	42.01	41.66	41.68
2953	AMEX	XPH	Thu, Apr 19, 2018	42.28	42.36	41.73	42.01
2952	AMEX	XPH	Wed, Apr 18, 2018	42.23	42.53	42.11	42.36
2951	AMEX	XPH	Tue, Apr 17, 2018	42.00	42.30	41.85	42.23
2950	AMEX	XPH	Mon, Apr 16, 2018	41.93	41.93	41.39	41.75
2949	AMEX	XPH	Fri, Apr 13, 2018	42.08	42.23	41.43	41.66
2948	AMEX	XPH	Thu, Apr 12, 2018	42.08	42.18	41.86	41.93
2947	AMEX	XPH	Wed, Apr 11, 2018	41.75	42.22	41.75	41.90
2946	AMEX	XPH	Tue, Apr 10, 2018	41.59	42.20	41.35	42.02
2945	AMEX	XPH	Mon, Apr 9, 2018	40.72	41.52	40.72	41.07
2944	AMEX	XPH	Fri, Apr 6, 2018	41.12	41.32	40.19	40.62
2943	AMEX	XPH	Thu, Apr 5, 2018	41.85	41.87	41.47	41.53
2942	AMEX	XPH	Wed, Apr 4, 2018	40.55	41.80	40.44	41.66
2941	AMEX	XPH	Tue, Apr 3, 2018	40.54	41.15	40.22	41.08
2940	AMEX	XPH	Mon, Apr 2, 2018	41.75	41.77	40.17	40.30
2939	AMEX	XPH	Thu, Mar 29, 2018	41.60	42.03	41.41	41.87
2938	AMEX	XPH	Wed, Mar 28, 2018	41.26	41.90	41.25	41.47
2937	AMEX	XPH	Tue, Mar 27, 2018	41.80	42.06	41.00	41.16
2936	AMEX	XPH	Mon, Mar 26, 2018	41.59	41.75	40.88	41.73
2935	AMEX	XPH	Fri, Mar 23, 2018	42.04	42.12	41.15	41.15
2934	AMEX	XPH	Thu, Mar 22, 2018	42.59	42.88	42.06	42.07
2933	AMEX	XPH	Wed, Mar 21, 2018	42.20	42.95	42.15	42.65
2932	AMEX	XPH	Tue, Mar 20, 2018	42.91	42.91	42.13	42.30
2931	AMEX	XPH	Mon, Mar 19, 2018	43.22	43.40	42.38	42.81
2930	AMEX	XPH	Fri, Mar 16, 2018	43.07	43.62	43.07	43.46
2929	AMEX	XPH	Thu, Mar 15, 2018	43.72	43.72	43.03	43.15
2928	AMEX	XPH	Wed, Mar 14, 2018	43.76	44.02	43.43	43.65
2927	AMEX	XPH	Tue, Mar 13, 2018	43.98	44.13	43.58	43.71
2926	AMEX	XPH	Mon, Mar 12, 2018	43.83	44.03	43.70	43.83
2925	AMEX	XPH	Fri, Mar 9, 2018	43.52	43.82	43.18	43.75
2924	AMEX	XPH	Thu, Mar 8, 2018	42.79	43.20	42.77	43.17
2923	AMEX	XPH	Wed, Mar 7, 2018	42.22	42.71	42.16	42.69
2922	AMEX	XPH	Tue, Mar 6, 2018	42.73	42.73	42.12	42.51
2921	AMEX	XPH	Mon, Mar 5, 2018	42.13	42.82	42.07	42.64
2920	AMEX	XPH	Fri, Mar 2, 2018	41.08	42.63	41.06	42.53
2919	AMEX	XPH	Thu, Mar 1, 2018	41.59	41.89	40.94	41.27
2918	AMEX	XPH	Wed, Feb 28, 2018	42.74	42.87	41.57	41.57
2917	AMEX	XPH	Tue, Feb 27, 2018	43.43	43.76	42.63	42.64
2916	AMEX	XPH	Mon, Feb 26, 2018	43.39	44.02	43.15	43.86
2915	AMEX	XPH	Fri, Feb 23, 2018	42.90	43.27	42.74	43.26
2914	AMEX	XPH	Thu, Feb 22, 2018	43.03	43.21	42.60	42.66
2913	AMEX	XPH	Wed, Feb 21, 2018	43.06	43.75	42.82	42.89
2912	AMEX	XPH	Tue, Feb 20, 2018	43.23	43.42	42.84	42.94
2911	AMEX	XPH	Fri, Feb 16, 2018	43.13	43.74	43.13	43.51
2910	AMEX	XPH	Thu, Feb 15, 2018	43.13	43.33	42.60	43.26
2909	AMEX	XPH	Wed, Feb 14, 2018	41.37	42.90	41.33	42.67
2908	AMEX	XPH	Tue, Feb 13, 2018	41.65	42.00	41.49	41.75
2907	AMEX	XPH	Mon, Feb 12, 2018	41.69	42.26	41.20	41.86
2906	AMEX	XPH	Fri, Feb 9, 2018	41.52	41.69	39.78	41.36
2905	AMEX	XPH	Thu, Feb 8, 2018	42.51	42.72	41.03	41.04
2904	AMEX	XPH	Wed, Feb 7, 2018	42.45	42.84	42.28	42.55
2903	AMEX	XPH	Tue, Feb 6, 2018	41.43	42.90	41.08	42.47
2902	AMEX	XPH	Mon, Feb 5, 2018	43.77	43.77	42.00	42.09
2901	AMEX	XPH	Fri, Feb 2, 2018	44.70	44.99	44.17	44.19
2900	AMEX	XPH	Thu, Feb 1, 2018	44.66	45.43	44.46	45.15
2899	AMEX	XPH	Wed, Jan 31, 2018	45.49	45.64	44.43	44.63
2898	AMEX	XPH	Tue, Jan 30, 2018	46.02	46.02	45.41	45.48
2897	AMEX	XPH	Mon, Jan 29, 2018	46.71	47.11	46.69	46.74
2896	AMEX	XPH	Fri, Jan 26, 2018	46.86	46.96	46.59	46.85
2895	AMEX	XPH	Thu, Jan 25, 2018	46.45	46.62	46.05	46.62
2894	AMEX	XPH	Wed, Jan 24, 2018	46.72	46.77	45.97	46.20
2893	AMEX	XPH	Tue, Jan 23, 2018	46.30	46.65	46.20	46.54
2892	AMEX	XPH	Mon, Jan 22, 2018	45.36	46.33	45.34	46.32
2891	AMEX	XPH	Fri, Jan 19, 2018	45.30	45.39	45.02	45.38
2890	AMEX	XPH	Thu, Jan 18, 2018	45.46	45.46	44.72	45.25
2889	AMEX	XPH	Wed, Jan 17, 2018	45.49	45.68	45.13	45.48
2888	AMEX	XPH	Tue, Jan 16, 2018	45.98	46.26	45.19	45.29
2887	AMEX	XPH	Fri, Jan 12, 2018	45.51	45.94	45.51	45.74
2886	AMEX	XPH	Thu, Jan 11, 2018	44.75	45.42	44.64	45.42
2885	AMEX	XPH	Wed, Jan 10, 2018	44.56	44.79	44.34	44.78
2884	AMEX	XPH	Tue, Jan 9, 2018	44.20	44.93	44.15	44.79
2883	AMEX	XPH	Mon, Jan 8, 2018	44.39	44.39	43.48	44.13
2882	AMEX	XPH	Fri, Jan 5, 2018	44.57	44.57	44.21	44.36
2881	AMEX	XPH	Thu, Jan 4, 2018	44.69	44.73	44.12	44.44
2880	AMEX	XPH	Wed, Jan 3, 2018	44.20	44.52	43.99	44.40
2879	AMEX	XPH	Tue, Jan 2, 2018	43.59	44.21	43.57	44.07
2878	AMEX	XPH	Fri, Dec 29, 2017	43.96	44.05	43.48	43.50
2877	AMEX	XPH	Thu, Dec 28, 2017	43.79	43.91	43.63	43.86
2876	AMEX	XPH	Wed, Dec 27, 2017	43.96	44.11	43.69	43.73
2875	AMEX	XPH	Tue, Dec 26, 2017	43.61	44.09	43.61	43.96
2874	AMEX	XPH	Fri, Dec 22, 2017	43.75	43.88	43.46	43.55
2873	AMEX	XPH	Thu, Dec 21, 2017	43.48	43.98	43.48	43.76
2872	AMEX	XPH	Wed, Dec 20, 2017	43.59	43.70	43.36	43.38
2871	AMEX	XPH	Tue, Dec 19, 2017	43.62	43.81	43.44	43.45
2870	AMEX	XPH	Mon, Dec 18, 2017	43.84	43.97	43.56	43.59
2869	AMEX	XPH	Fri, Dec 15, 2017	43.37	43.79	43.25	43.70
2868	AMEX	XPH	Thu, Dec 14, 2017	43.99	44.27	43.30	43.39
2867	AMEX	XPH	Wed, Dec 13, 2017	43.63	44.15	43.63	43.97
2866	AMEX	XPH	Tue, Dec 12, 2017	43.37	43.91	43.37	43.68
2865	AMEX	XPH	Mon, Dec 11, 2017	43.10	43.65	43.06	43.37
2864	AMEX	XPH	Fri, Dec 8, 2017	42.59	43.08	42.44	43.03
2863	AMEX	XPH	Thu, Dec 7, 2017	41.85	42.50	41.85	42.43
2862	AMEX	XPH	Wed, Dec 6, 2017	42.22	42.43	41.60	41.96
2861	AMEX	XPH	Tue, Dec 5, 2017	42.45	42.66	42.17	42.33
2860	AMEX	XPH	Mon, Dec 4, 2017	43.45	43.70	42.45	42.47
2859	AMEX	XPH	Fri, Dec 1, 2017	42.99	43.44	42.34	43.08
2858	AMEX	XPH	Thu, Nov 30, 2017	43.00	43.16	42.87	43.00
2857	AMEX	XPH	Wed, Nov 29, 2017	42.57	42.89	42.57	42.80
2856	AMEX	XPH	Tue, Nov 28, 2017	42.24	42.69	42.11	42.57
2855	AMEX	XPH	Mon, Nov 27, 2017	42.57	42.76	42.06	42.21
2854	AMEX	XPH	Fri, Nov 24, 2017	42.42	42.62	42.28	42.59
2853	AMEX	XPH	Wed, Nov 22, 2017	42.16	42.48	42.15	42.35
2852	AMEX	XPH	Tue, Nov 21, 2017	41.80	42.26	41.80	42.12
2851	AMEX	XPH	Mon, Nov 20, 2017	41.81	41.89	41.40	41.68
2850	AMEX	XPH	Fri, Nov 17, 2017	41.66	42.00	41.63	41.90
2849	AMEX	XPH	Thu, Nov 16, 2017	41.29	41.88	41.27	41.82
2848	AMEX	XPH	Wed, Nov 15, 2017	40.92	41.45	40.65	41.26
2847	AMEX	XPH	Tue, Nov 14, 2017	41.28	41.39	40.96	41.21
2846	AMEX	XPH	Mon, Nov 13, 2017	41.36	41.65	41.14	41.40
2845	AMEX	XPH	Fri, Nov 10, 2017	40.83	41.39	40.69	41.31
2844	AMEX	XPH	Thu, Nov 9, 2017	40.50	40.83	40.41	40.75
2843	AMEX	XPH	Wed, Nov 8, 2017	40.13	40.74	40.12	40.61
2842	AMEX	XPH	Tue, Nov 7, 2017	41.09	41.09	39.94	40.03
2841	AMEX	XPH	Mon, Nov 6, 2017	41.24	41.47	41.09	41.21
2840	AMEX	XPH	Fri, Nov 3, 2017	40.50	41.15	40.50	41.05
2839	AMEX	XPH	Thu, Nov 2, 2017	40.84	40.98	40.31	40.45
2838	AMEX	XPH	Wed, Nov 1, 2017	40.73	41.18	40.58	40.96
2837	AMEX	XPH	Tue, Oct 31, 2017	40.56	41.12	40.42	40.56
2836	AMEX	XPH	Mon, Oct 30, 2017	40.93	41.12	40.43	40.60
2835	AMEX	XPH	Fri, Oct 27, 2017	40.95	41.19	40.77	40.82
2834	AMEX	XPH	Thu, Oct 26, 2017	41.76	42.00	41.00	41.09
2833	AMEX	XPH	Wed, Oct 25, 2017	42.36	42.36	41.70	42.01
2832	AMEX	XPH	Tue, Oct 24, 2017	42.72	42.72	42.17	42.41
2831	AMEX	XPH	Mon, Oct 23, 2017	43.14	43.15	42.59	42.59
2830	AMEX	XPH	Fri, Oct 20, 2017	43.25	43.41	43.09	43.18
2829	AMEX	XPH	Thu, Oct 19, 2017	42.64	43.16	42.43	43.16
2828	AMEX	XPH	Wed, Oct 18, 2017	42.94	42.94	42.56	42.78
2827	AMEX	XPH	Tue, Oct 17, 2017	42.63	42.99	42.47	42.88
2826	AMEX	XPH	Mon, Oct 16, 2017	43.01	43.49	42.64	42.74
2825	AMEX	XPH	Fri, Oct 13, 2017	43.21	43.32	42.93	43.08
2824	AMEX	XPH	Thu, Oct 12, 2017	43.64	43.64	43.11	43.17
2823	AMEX	XPH	Wed, Oct 11, 2017	43.54	43.71	43.49	43.60
2822	AMEX	XPH	Tue, Oct 10, 2017	43.29	43.42	43.05	43.39
2821	AMEX	XPH	Mon, Oct 9, 2017	43.74	43.74	43.27	43.31
2820	AMEX	XPH	Fri, Oct 6, 2017	43.74	43.97	43.50	43.67
2819	AMEX	XPH	Thu, Oct 5, 2017	43.97	43.99	43.51	43.83
2818	AMEX	XPH	Wed, Oct 4, 2017	43.63	44.15	43.63	43.87
2817	AMEX	XPH	Tue, Oct 3, 2017	43.67	43.67	43.03	43.26
2816	AMEX	XPH	Mon, Oct 2, 2017	42.59	43.60	42.57	43.59
2815	AMEX	XPH	Fri, Sep 29, 2017	42.18	42.62	42.05	42.55
2814	AMEX	XPH	Thu, Sep 28, 2017	42.59	42.72	42.11	42.17
2813	AMEX	XPH	Wed, Sep 27, 2017	42.18	42.86	42.18	42.72
2812	AMEX	XPH	Tue, Sep 26, 2017	42.48	42.67	41.99	42.04
2811	AMEX	XPH	Mon, Sep 25, 2017	42.29	42.77	42.29	42.49
2810	AMEX	XPH	Fri, Sep 22, 2017	42.30	42.41	42.12	42.37
2809	AMEX	XPH	Thu, Sep 21, 2017	42.19	42.65	42.08	42.36
2808	AMEX	XPH	Wed, Sep 20, 2017	42.25	42.34	41.93	42.20
2807	AMEX	XPH	Tue, Sep 19, 2017	42.80	42.80	42.09	42.16
2806	AMEX	XPH	Mon, Sep 18, 2017	42.83	43.18	42.70	42.78
2805	AMEX	XPH	Fri, Sep 15, 2017	42.75	43.06	42.63	42.72
2804	AMEX	XPH	Thu, Sep 14, 2017	43.26	43.49	43.09	43.07
2803	AMEX	XPH	Wed, Sep 13, 2017	43.47	43.61	43.31	43.37
2802	AMEX	XPH	Tue, Sep 12, 2017	43.59	44.03	43.59	43.73
2801	AMEX	XPH	Mon, Sep 11, 2017	43.58	43.78	43.46	43.69
2800	AMEX	XPH	Fri, Sep 8, 2017	43.09	43.44	43.09	43.28
2799	AMEX	XPH	Thu, Sep 7, 2017	42.66	43.22	42.58	43.07
2798	AMEX	XPH	Wed, Sep 6, 2017	42.72	42.80	42.27	42.55
2797	AMEX	XPH	Tue, Sep 5, 2017	42.77	42.92	42.18	42.50
2796	AMEX	XPH	Fri, Sep 1, 2017	42.93	43.13	42.57	42.92
2795	AMEX	XPH	Thu, Aug 31, 2017	41.86	42.94	41.82	42.91
2794	AMEX	XPH	Wed, Aug 30, 2017	41.75	41.82	41.48	41.72
2793	AMEX	XPH	Tue, Aug 29, 2017	41.33	41.76	41.27	41.68
2792	AMEX	XPH	Mon, Aug 28, 2017	41.23	41.60	41.22	41.56
2791	AMEX	XPH	Fri, Aug 25, 2017	41.18	41.40	41.10	41.10
2790	AMEX	XPH	Thu, Aug 24, 2017	40.75	41.28	40.75	41.16
2789	AMEX	XPH	Wed, Aug 23, 2017	40.79	40.90	40.60	40.73
2788	AMEX	XPH	Tue, Aug 22, 2017	40.28	40.80	40.28	40.72
2787	AMEX	XPH	Mon, Aug 21, 2017	40.34	40.60	40.13	40.23
2786	AMEX	XPH	Fri, Aug 18, 2017	40.47	40.63	40.22	40.36
2785	AMEX	XPH	Thu, Aug 17, 2017	40.88	41.19	40.53	40.55
2784	AMEX	XPH	Wed, Aug 16, 2017	40.79	41.00	40.78	40.94
2783	AMEX	XPH	Tue, Aug 15, 2017	40.48	40.80	40.25	40.68
2782	AMEX	XPH	Mon, Aug 14, 2017	40.53	40.74	40.44	40.44
2781	AMEX	XPH	Fri, Aug 11, 2017	40.11	40.39	39.96	40.28
2780	AMEX	XPH	Thu, Aug 10, 2017	40.28	40.54	40.05	40.06
2779	AMEX	XPH	Wed, Aug 9, 2017	40.07	40.60	39.89	40.25
2778	AMEX	XPH	Tue, Aug 8, 2017	41.37	41.37	40.33	40.36
2777	AMEX	XPH	Mon, Aug 7, 2017	41.52	41.56	41.31	41.46
2776	AMEX	XPH	Fri, Aug 4, 2017	41.72	41.72	41.33	41.39
2775	AMEX	XPH	Thu, Aug 3, 2017	41.96	42.05	41.58	41.62
2774	AMEX	XPH	Wed, Aug 2, 2017	42.56	42.56	41.99	42.18
2773	AMEX	XPH	Tue, Aug 1, 2017	43.09	43.33	42.51	42.51
2772	AMEX	XPH	Mon, Jul 31, 2017	43.44	43.61	43.15	43.17
2771	AMEX	XPH	Fri, Jul 28, 2017	43.24	43.53	43.19	43.39
2770	AMEX	XPH	Thu, Jul 27, 2017	43.84	43.91	43.06	43.32
2769	AMEX	XPH	Wed, Jul 26, 2017	43.92	44.03	43.81	43.85
2768	AMEX	XPH	Tue, Jul 25, 2017	44.47	44.50	43.98	44.05
2767	AMEX	XPH	Mon, Jul 24, 2017	44.45	44.50	44.10	44.31
2766	AMEX	XPH	Fri, Jul 21, 2017	44.32	44.44	44.18	44.32
2765	AMEX	XPH	Thu, Jul 20, 2017	43.78	44.46	43.78	44.24
2764	AMEX	XPH	Wed, Jul 19, 2017	43.72	43.92	43.64	43.70
2763	AMEX	XPH	Tue, Jul 18, 2017	43.75	43.75	43.45	43.66
2762	AMEX	XPH	Mon, Jul 17, 2017	43.77	44.16	43.70	43.71
2761	AMEX	XPH	Fri, Jul 14, 2017	43.71	43.92	43.71	43.77
2760	AMEX	XPH	Thu, Jul 13, 2017	43.52	43.80	43.12	43.73
2759	AMEX	XPH	Wed, Jul 12, 2017	43.29	43.66	43.29	43.46
2758	AMEX	XPH	Tue, Jul 11, 2017	42.79	43.22	42.68	43.09
2757	AMEX	XPH	Mon, Jul 10, 2017	43.02	43.02	42.62	42.79
2756	AMEX	XPH	Fri, Jul 7, 2017	42.85	43.04	42.68	43.04
2755	AMEX	XPH	Thu, Jul 6, 2017	43.35	43.35	42.66	42.73
2754	AMEX	XPH	Wed, Jul 5, 2017	43.51	43.67	43.09	43.54
2753	AMEX	XPH	Mon, Jul 3, 2017	43.17	43.56	43.17	43.46
2752	AMEX	XPH	Fri, Jun 30, 2017	43.20	43.23	42.97	43.03
2751	AMEX	XPH	Thu, Jun 29, 2017	43.59	43.66	42.87	43.18
2750	AMEX	XPH	Wed, Jun 28, 2017	43.32	43.61	43.32	43.49
2749	AMEX	XPH	Tue, Jun 27, 2017	44.02	44.02	43.08	43.10
2748	AMEX	XPH	Mon, Jun 26, 2017	44.07	44.37	43.87	44.02
2747	AMEX	XPH	Fri, Jun 23, 2017	43.72	43.95	43.48	43.92
2746	AMEX	XPH	Thu, Jun 22, 2017	43.34	44.09	43.34	43.80
2745	AMEX	XPH	Wed, Jun 21, 2017	42.29	43.27	42.29	43.23
2744	AMEX	XPH	Tue, Jun 20, 2017	42.01	42.73	42.01	42.13
2743	AMEX	XPH	Mon, Jun 19, 2017	41.40	42.06	41.40	41.99
2742	AMEX	XPH	Fri, Jun 16, 2017	41.20	41.34	41.04	41.26
2741	AMEX	XPH	Thu, Jun 15, 2017	41.25	41.49	41.06	41.15
2740	AMEX	XPH	Wed, Jun 14, 2017	41.56	41.62	41.32	41.49
2739	AMEX	XPH	Tue, Jun 13, 2017	41.47	41.59	41.12	41.51
2738	AMEX	XPH	Mon, Jun 12, 2017	41.78	41.82	41.32	41.36
2737	AMEX	XPH	Fri, Jun 9, 2017	42.08	42.37	41.67	41.86
2736	AMEX	XPH	Thu, Jun 8, 2017	41.81	42.49	41.81	42.28
2735	AMEX	XPH	Wed, Jun 7, 2017	41.75	41.94	41.62	41.74
2734	AMEX	XPH	Tue, Jun 6, 2017	41.61	41.86	41.50	41.68
2733	AMEX	XPH	Mon, Jun 5, 2017	42.15	42.15	41.25	41.77
2732	AMEX	XPH	Fri, Jun 2, 2017	42.46	42.63	42.31	42.33
2731	AMEX	XPH	Thu, Jun 1, 2017	41.75	42.40	41.75	42.39
2730	AMEX	XPH	Wed, May 31, 2017	41.46	41.75	41.35	41.71
2729	AMEX	XPH	Tue, May 30, 2017	41.65	41.77	41.24	41.29
2728	AMEX	XPH	Fri, May 26, 2017	41.78	42.08	41.74	41.75
2727	AMEX	XPH	Thu, May 25, 2017	41.80	41.87	41.63	41.78
2726	AMEX	XPH	Wed, May 24, 2017	41.52	41.60	41.27	41.46
2725	AMEX	XPH	Tue, May 23, 2017	41.16	41.55	41.13	41.48
2724	AMEX	XPH	Mon, May 22, 2017	41.21	41.41	41.01	41.09
2723	AMEX	XPH	Fri, May 19, 2017	41.25	41.50	41.15	41.18
2722	AMEX	XPH	Thu, May 18, 2017	41.39	41.49	40.85	41.19
2721	AMEX	XPH	Wed, May 17, 2017	42.01	42.15	41.40	41.46
2720	AMEX	XPH	Tue, May 16, 2017	42.69	42.69	42.31	42.40
2719	AMEX	XPH	Mon, May 15, 2017	42.58	42.90	42.58	42.70
2718	AMEX	XPH	Fri, May 12, 2017	42.54	42.85	42.35	42.69
2717	AMEX	XPH	Thu, May 11, 2017	42.05	42.92	42.00	42.65
2716	AMEX	XPH	Wed, May 10, 2017	41.73	42.18	41.32	42.12
2715	AMEX	XPH	Tue, May 9, 2017	41.57	42.10	41.52	41.90
2714	AMEX	XPH	Mon, May 8, 2017	41.89	41.89	41.23	41.28
2713	AMEX	XPH	Fri, May 5, 2017	42.30	42.44	41.91	42.42
2712	AMEX	XPH	Thu, May 4, 2017	41.84	42.30	41.84	42.18
2711	AMEX	XPH	Wed, May 3, 2017	42.56	42.56	41.67	41.79
2710	AMEX	XPH	Tue, May 2, 2017	43.24	43.33	42.65	42.97
2709	AMEX	XPH	Mon, May 1, 2017	43.16	43.30	42.99	43.20
2708	AMEX	XPH	Fri, Apr 28, 2017	43.09	43.20	42.87	43.06
2707	AMEX	XPH	Thu, Apr 27, 2017	42.97	43.12	42.64	43.10
2706	AMEX	XPH	Wed, Apr 26, 2017	42.27	42.97	42.27	42.80
2705	AMEX	XPH	Tue, Apr 25, 2017	42.11	42.32	41.96	42.18
2704	AMEX	XPH	Mon, Apr 24, 2017	41.92	42.14	41.78	41.98
2703	AMEX	XPH	Fri, Apr 21, 2017	41.89	41.89	41.33	41.49
2702	AMEX	XPH	Thu, Apr 20, 2017	41.84	42.00	41.57	41.92
2701	AMEX	XPH	Wed, Apr 19, 2017	41.62	42.03	41.41	41.66
2700	AMEX	XPH	Tue, Apr 18, 2017	41.75	41.75	41.17	41.52
2699	AMEX	XPH	Mon, Apr 17, 2017	42.16	42.16	41.91	42.04
2698	AMEX	XPH	Thu, Apr 13, 2017	42.25	42.40	42.06	42.21
2697	AMEX	XPH	Wed, Apr 12, 2017	42.41	42.50	42.05	42.29
2696	AMEX	XPH	Tue, Apr 11, 2017	42.65	42.69	42.27	42.45
2695	AMEX	XPH	Mon, Apr 10, 2017	42.92	43.28	42.77	42.77
2694	AMEX	XPH	Fri, Apr 7, 2017	41.85	42.91	41.81	42.70
2693	AMEX	XPH	Thu, Apr 6, 2017	41.50	41.96	41.49	41.88
2692	AMEX	XPH	Wed, Apr 5, 2017	41.65	41.87	41.20	41.33
2691	AMEX	XPH	Tue, Apr 4, 2017	41.59	41.83	41.35	41.51
2690	AMEX	XPH	Mon, Apr 3, 2017	41.86	41.99	41.35	41.65
2689	AMEX	XPH	Fri, Mar 31, 2017	41.99	42.17	41.83	41.83
2688	AMEX	XPH	Thu, Mar 30, 2017	42.53	42.53	41.98	42.04
2687	AMEX	XPH	Wed, Mar 29, 2017	42.20	42.83	42.20	42.53
2686	AMEX	XPH	Tue, Mar 28, 2017	42.13	42.33	41.81	42.30
2685	AMEX	XPH	Mon, Mar 27, 2017	40.76	42.16	40.67	42.11
2684	AMEX	XPH	Fri, Mar 24, 2017	40.93	41.19	40.87	41.04
2683	AMEX	XPH	Thu, Mar 23, 2017	40.77	41.35	40.77	40.93
2682	AMEX	XPH	Wed, Mar 22, 2017	40.88	40.99	40.50	40.91
2681	AMEX	XPH	Tue, Mar 21, 2017	41.81	41.87	40.60	40.87
2680	AMEX	XPH	Mon, Mar 20, 2017	41.44	41.86	41.44	41.75
2679	AMEX	XPH	Fri, Mar 17, 2017	41.20	41.41	40.81	41.13
2678	AMEX	XPH	Thu, Mar 16, 2017	42.12	42.12	41.54	41.75
2677	AMEX	XPH	Wed, Mar 15, 2017	41.36	42.16	41.30	42.03
2676	AMEX	XPH	Tue, Mar 14, 2017	41.53	41.53	41.07	41.26
2675	AMEX	XPH	Mon, Mar 13, 2017	41.60	41.75	41.41	41.64
2674	AMEX	XPH	Fri, Mar 10, 2017	41.73	41.77	41.31	41.60
2673	AMEX	XPH	Thu, Mar 9, 2017	41.56	41.70	41.24	41.54
2672	AMEX	XPH	Wed, Mar 8, 2017	41.25	41.97	41.25	41.57
2671	AMEX	XPH	Tue, Mar 7, 2017	41.19	41.43	40.68	41.17
2670	AMEX	XPH	Mon, Mar 6, 2017	42.11	42.28	41.44	41.59
2669	AMEX	XPH	Fri, Mar 3, 2017	42.25	42.74	42.13	42.25
2668	AMEX	XPH	Thu, Mar 2, 2017	42.15	42.82	42.13	42.30
2667	AMEX	XPH	Wed, Mar 1, 2017	42.40	42.76	41.88	42.18
2666	AMEX	XPH	Tue, Feb 28, 2017	42.36	42.40	41.66	41.84
2665	AMEX	XPH	Mon, Feb 27, 2017	42.16	42.87	42.11	42.75
2664	AMEX	XPH	Fri, Feb 24, 2017	42.04	42.33	41.91	42.25
2663	AMEX	XPH	Thu, Feb 23, 2017	41.99	42.31	41.77	42.13
2662	AMEX	XPH	Wed, Feb 22, 2017	42.12	42.35	41.87	41.87
2661	AMEX	XPH	Tue, Feb 21, 2017	42.25	42.40	41.88	42.06
2660	AMEX	XPH	Fri, Feb 17, 2017	41.83	42.19	41.83	42.17
2659	AMEX	XPH	Thu, Feb 16, 2017	42.51	42.61	41.58	42.06
2658	AMEX	XPH	Wed, Feb 15, 2017	41.55	42.60	41.43	42.53
2657	AMEX	XPH	Tue, Feb 14, 2017	40.88	41.73	40.73	41.62
2656	AMEX	XPH	Mon, Feb 13, 2017	40.93	41.16	40.89	40.93
2655	AMEX	XPH	Fri, Feb 10, 2017	40.81	40.96	40.57	40.79
2654	AMEX	XPH	Thu, Feb 9, 2017	40.46	40.95	40.43	40.79
2653	AMEX	XPH	Wed, Feb 8, 2017	39.98	40.49	39.66	40.35
2652	AMEX	XPH	Tue, Feb 7, 2017	40.54	40.57	39.89	40.01
2651	AMEX	XPH	Mon, Feb 6, 2017	40.17	40.45	40.06	40.39
2650	AMEX	XPH	Fri, Feb 3, 2017	39.96	40.24	39.62	40.22
2649	AMEX	XPH	Thu, Feb 2, 2017	39.17	39.76	38.92	39.65
2648	AMEX	XPH	Wed, Feb 1, 2017	38.92	39.29	38.75	39.26
2647	AMEX	XPH	Tue, Jan 31, 2017	37.36	38.82	37.16	38.81
2646	AMEX	XPH	Mon, Jan 30, 2017	37.84	38.02	37.37	37.59
2645	AMEX	XPH	Fri, Jan 27, 2017	37.93	38.22	37.91	38.03
2644	AMEX	XPH	Thu, Jan 26, 2017	38.11	38.20	37.78	37.79
2643	AMEX	XPH	Wed, Jan 25, 2017	38.08	38.17	37.84	38.15
2642	AMEX	XPH	Tue, Jan 24, 2017	38.16	38.16	37.48	37.77
2641	AMEX	XPH	Mon, Jan 23, 2017	38.24	38.40	37.89	38.05
2640	AMEX	XPH	Fri, Jan 20, 2017	38.71	38.76	38.26	38.37
2639	AMEX	XPH	Thu, Jan 19, 2017	39.22	39.27	38.75	38.76
2638	AMEX	XPH	Wed, Jan 18, 2017	39.17	39.39	38.69	39.18
2637	AMEX	XPH	Tue, Jan 17, 2017	39.47	39.47	38.72	38.95
2636	AMEX	XPH	Fri, Jan 13, 2017	39.58	40.06	39.53	39.68
2635	AMEX	XPH	Thu, Jan 12, 2017	39.13	39.72	38.97	39.58
2634	AMEX	XPH	Wed, Jan 11, 2017	40.70	40.70	38.87	39.41
2633	AMEX	XPH	Tue, Jan 10, 2017	40.92	41.09	40.45	40.60
2632	AMEX	XPH	Mon, Jan 9, 2017	40.92	41.13	40.67	40.85
2631	AMEX	XPH	Fri, Jan 6, 2017	41.05	41.18	40.71	40.80
2630	AMEX	XPH	Thu, Jan 5, 2017	40.98	41.20	40.57	40.96
2629	AMEX	XPH	Wed, Jan 4, 2017	40.24	41.20	40.24	41.08
2628	AMEX	XPH	Tue, Jan 3, 2017	39.50	40.11	39.33	40.11
2627	AMEX	XPH	Fri, Dec 30, 2016	38.81	39.26	38.67	39.09
2626	AMEX	XPH	Thu, Dec 29, 2016	38.78	38.94	38.58	38.74
2625	AMEX	XPH	Wed, Dec 28, 2016	39.80	39.80	39.01	39.09
2624	AMEX	XPH	Tue, Dec 27, 2016	40.05	40.36	39.76	39.76
2623	AMEX	XPH	Fri, Dec 23, 2016	39.12	40.02	39.12	40.01
2622	AMEX	XPH	Thu, Dec 22, 2016	39.46	39.48	38.95	39.10
2621	AMEX	XPH	Wed, Dec 21, 2016	39.70	39.88	39.37	39.37
2620	AMEX	XPH	Tue, Dec 20, 2016	39.89	40.06	39.55	39.71
2619	AMEX	XPH	Mon, Dec 19, 2016	39.84	40.37	39.68	39.82
2618	AMEX	XPH	Fri, Dec 16, 2016	39.62	40.12	39.61	39.87
2617	AMEX	XPH	Thu, Dec 15, 2016	39.18	39.43	39.11	39.28
2616	AMEX	XPH	Wed, Dec 14, 2016	39.21	39.55	38.73	39.04
2615	AMEX	XPH	Tue, Dec 13, 2016	38.96	39.36	38.96	39.28
2614	AMEX	XPH	Mon, Dec 12, 2016	38.75	38.86	38.56	38.63
2613	AMEX	XPH	Fri, Dec 9, 2016	38.45	39.15	38.45	38.77
2612	AMEX	XPH	Thu, Dec 8, 2016	38.13	38.30	37.65	38.25
2611	AMEX	XPH	Wed, Dec 7, 2016	38.91	38.91	37.85	38.54
2610	AMEX	XPH	Tue, Dec 6, 2016	39.21	39.34	38.63	39.33
2609	AMEX	XPH	Mon, Dec 5, 2016	39.19	39.42	38.80	39.04
2608	AMEX	XPH	Fri, Dec 2, 2016	38.57	39.14	38.40	38.92
2607	AMEX	XPH	Thu, Dec 1, 2016	39.41	39.41	38.47	38.62
2606	AMEX	XPH	Wed, Nov 30, 2016	39.87	39.87	39.11	39.24
2605	AMEX	XPH	Tue, Nov 29, 2016	40.20	40.27	39.66	39.71
2604	AMEX	XPH	Mon, Nov 28, 2016	40.62	40.74	40.04	40.12
2603	AMEX	XPH	Fri, Nov 25, 2016	40.74	40.79	40.32	40.68
2602	AMEX	XPH	Wed, Nov 23, 2016	39.53	40.58	39.22	40.58
2601	AMEX	XPH	Tue, Nov 22, 2016	40.97	40.97	39.83	40.24
2600	AMEX	XPH	Mon, Nov 21, 2016	40.97	41.13	40.70	40.83
2599	AMEX	XPH	Fri, Nov 18, 2016	41.50	41.50	40.85	40.86
2598	AMEX	XPH	Thu, Nov 17, 2016	41.47	41.57	40.89	41.33
2597	AMEX	XPH	Wed, Nov 16, 2016	41.82	41.99	41.21	41.24
2596	AMEX	XPH	Tue, Nov 15, 2016	42.20	42.20	41.19	41.93
2595	AMEX	XPH	Mon, Nov 14, 2016	42.09	42.27	41.70	42.04
2594	AMEX	XPH	Fri, Nov 11, 2016	41.33	41.77	40.88	41.65
2593	AMEX	XPH	Thu, Nov 10, 2016	41.58	42.10	40.79	41.48
2592	AMEX	XPH	Wed, Nov 9, 2016	40.94	42.21	39.80	40.57
2591	AMEX	XPH	Tue, Nov 8, 2016	37.85	38.76	37.45	38.20
2590	AMEX	XPH	Mon, Nov 7, 2016	38.00	38.64	38.00	38.50
2589	AMEX	XPH	Fri, Nov 4, 2016	36.76	37.73	36.68	37.44
2588	AMEX	XPH	Thu, Nov 3, 2016	39.41	39.46	36.58	36.67
2587	AMEX	XPH	Wed, Nov 2, 2016	39.87	40.03	39.09	39.22
2586	AMEX	XPH	Tue, Nov 1, 2016	39.79	40.29	39.38	40.09
2585	AMEX	XPH	Mon, Oct 31, 2016	40.50	40.53	39.75	39.75
2584	AMEX	XPH	Fri, Oct 28, 2016	41.26	41.26	40.24	40.48
2583	AMEX	XPH	Thu, Oct 27, 2016	42.17	42.23	41.57	41.62
2582	AMEX	XPH	Wed, Oct 26, 2016	42.33	42.35	41.59	41.81
2581	AMEX	XPH	Tue, Oct 25, 2016	42.12	42.63	41.98	42.36
2580	AMEX	XPH	Mon, Oct 24, 2016	42.44	42.60	42.17	42.20
2579	AMEX	XPH	Fri, Oct 21, 2016	42.38	42.61	42.18	42.31
2578	AMEX	XPH	Thu, Oct 20, 2016	42.21	42.71	42.20	42.58
2577	AMEX	XPH	Wed, Oct 19, 2016	42.42	42.45	42.13	42.22
2576	AMEX	XPH	Tue, Oct 18, 2016	42.35	42.53	42.19	42.42
2575	AMEX	XPH	Mon, Oct 17, 2016	42.17	42.24	41.65	41.85
2574	AMEX	XPH	Fri, Oct 14, 2016	43.18	43.18	42.19	42.19
2573	AMEX	XPH	Thu, Oct 13, 2016	42.41	43.19	42.41	42.95
2572	AMEX	XPH	Wed, Oct 12, 2016	43.55	43.79	42.73	42.80
2571	AMEX	XPH	Tue, Oct 11, 2016	44.54	44.58	43.36	43.64
2570	AMEX	XPH	Mon, Oct 10, 2016	44.45	45.07	44.42	44.92
2569	AMEX	XPH	Fri, Oct 7, 2016	44.38	44.53	43.74	44.10
2568	AMEX	XPH	Thu, Oct 6, 2016	44.63	44.63	43.88	44.37
2567	AMEX	XPH	Wed, Oct 5, 2016	44.75	45.28	44.75	45.12
2566	AMEX	XPH	Tue, Oct 4, 2016	44.59	44.89	44.33	44.61
2565	AMEX	XPH	Mon, Oct 3, 2016	44.11	44.62	43.84	44.62
2564	AMEX	XPH	Fri, Sep 30, 2016	44.05	44.46	43.69	44.19
2563	AMEX	XPH	Thu, Sep 29, 2016	45.58	45.58	43.75	43.93
2562	AMEX	XPH	Wed, Sep 28, 2016	46.20	46.27	45.62	46.10
2561	AMEX	XPH	Tue, Sep 27, 2016	45.65	46.19	45.64	46.19
2560	AMEX	XPH	Mon, Sep 26, 2016	46.62	46.67	45.66	45.68
2559	AMEX	XPH	Fri, Sep 23, 2016	46.53	47.10	46.53	46.91
2558	AMEX	XPH	Thu, Sep 22, 2016	46.49	46.70	46.23	46.56
2557	AMEX	XPH	Wed, Sep 21, 2016	46.22	46.34	45.57	46.27
2556	AMEX	XPH	Tue, Sep 20, 2016	46.30	46.47	46.09	46.12
2555	AMEX	XPH	Mon, Sep 19, 2016	46.41	46.55	45.91	46.00
2554	AMEX	XPH	Fri, Sep 16, 2016	45.86	46.34	45.67	46.28
2553	AMEX	XPH	Thu, Sep 15, 2016	45.32	45.94	45.10	45.82
2552	AMEX	XPH	Wed, Sep 14, 2016	44.96	45.70	44.92	45.06
2551	AMEX	XPH	Tue, Sep 13, 2016	45.12	45.26	44.40	44.84
2550	AMEX	XPH	Mon, Sep 12, 2016	43.95	45.50	43.68	45.41
2549	AMEX	XPH	Fri, Sep 9, 2016	44.78	44.94	44.09	44.12
2548	AMEX	XPH	Thu, Sep 8, 2016	44.93	45.24	44.66	45.20
2547	AMEX	XPH	Wed, Sep 7, 2016	44.89	45.20	44.62	44.93
2546	AMEX	XPH	Tue, Sep 6, 2016	44.45	45.25	44.45	44.89
2545	AMEX	XPH	Fri, Sep 2, 2016	44.95	44.99	44.22	44.36
2544	AMEX	XPH	Thu, Sep 1, 2016	44.85	45.09	44.56	44.89
2543	AMEX	XPH	Wed, Aug 31, 2016	45.05	45.05	44.54	44.89
2542	AMEX	XPH	Tue, Aug 30, 2016	44.87	45.25	44.83	45.11
2541	AMEX	XPH	Mon, Aug 29, 2016	45.17	45.34	44.60	44.95
2540	AMEX	XPH	Fri, Aug 26, 2016	44.87	45.39	44.66	45.04
2539	AMEX	XPH	Thu, Aug 25, 2016	45.83	45.87	44.49	44.85
2538	AMEX	XPH	Wed, Aug 24, 2016	47.42	47.82	45.55	45.67
2537	AMEX	XPH	Tue, Aug 23, 2016	46.93	47.20	46.83	47.07
2536	AMEX	XPH	Mon, Aug 22, 2016	46.88	47.16	46.66	46.79
2535	AMEX	XPH	Fri, Aug 19, 2016	46.76	46.87	46.54	46.79
2534	AMEX	XPH	Thu, Aug 18, 2016	46.65	46.98	46.62	46.90
2533	AMEX	XPH	Wed, Aug 17, 2016	46.88	47.06	46.35	46.68
2532	AMEX	XPH	Tue, Aug 16, 2016	47.16	47.31	46.77	46.77
2531	AMEX	XPH	Mon, Aug 15, 2016	47.28	47.42	47.16	47.29
2530	AMEX	XPH	Fri, Aug 12, 2016	47.04	47.20	46.66	47.19
2529	AMEX	XPH	Thu, Aug 11, 2016	46.75	47.20	46.62	47.06
2528	AMEX	XPH	Wed, Aug 10, 2016	47.33	47.33	46.46	46.75
2527	AMEX	XPH	Tue, Aug 9, 2016	47.01	47.77	46.86	47.65
2526	AMEX	XPH	Mon, Aug 8, 2016	47.21	47.25	46.62	46.77
2525	AMEX	XPH	Fri, Aug 5, 2016	46.98	47.06	46.59	47.01
2524	AMEX	XPH	Thu, Aug 4, 2016	47.03	47.64	46.88	46.89
2523	AMEX	XPH	Wed, Aug 3, 2016	46.15	46.79	46.02	46.68
2522	AMEX	XPH	Tue, Aug 2, 2016	46.16	46.45	45.74	46.14
2521	AMEX	XPH	Mon, Aug 1, 2016	46.06	46.49	45.79	46.03
2520	AMEX	XPH	Fri, Jul 29, 2016	45.97	46.16	45.58	45.97
2519	AMEX	XPH	Thu, Jul 28, 2016	45.96	46.11	45.43	46.01
2518	AMEX	XPH	Wed, Jul 27, 2016	45.26	45.98	45.26	45.93
2517	AMEX	XPH	Tue, Jul 26, 2016	45.25	45.52	44.98	45.15
2516	AMEX	XPH	Mon, Jul 25, 2016	45.30	45.40	44.97	45.31
2515	AMEX	XPH	Fri, Jul 22, 2016	45.36	45.36	44.96	45.29
2514	AMEX	XPH	Thu, Jul 21, 2016	45.42	45.92	45.16	45.37
2513	AMEX	XPH	Wed, Jul 20, 2016	43.79	44.69	43.79	44.66
2512	AMEX	XPH	Tue, Jul 19, 2016	44.13	44.35	43.49	43.60
2511	AMEX	XPH	Mon, Jul 18, 2016	44.24	44.41	44.00	44.20
2510	AMEX	XPH	Fri, Jul 15, 2016	44.25	44.43	44.11	44.23
2509	AMEX	XPH	Thu, Jul 14, 2016	44.03	44.17	43.64	44.11
2508	AMEX	XPH	Wed, Jul 13, 2016	44.40	44.73	43.67	43.69
2507	AMEX	XPH	Tue, Jul 12, 2016	44.09	44.38	43.95	44.17
2506	AMEX	XPH	Mon, Jul 11, 2016	43.75	44.14	43.52	43.78
2505	AMEX	XPH	Fri, Jul 8, 2016	43.07	43.59	42.91	43.39
2504	AMEX	XPH	Thu, Jul 7, 2016	42.99	43.14	42.48	42.89
2503	AMEX	XPH	Wed, Jul 6, 2016	42.00	42.95	42.00	42.94
2502	AMEX	XPH	Tue, Jul 5, 2016	42.27	42.44	41.77	42.15
2501	AMEX	XPH	Fri, Jul 1, 2016	41.83	42.65	41.70	42.44
2500	AMEX	XPH	Thu, Jun 30, 2016	41.92	42.04	41.35	41.80
2499	AMEX	XPH	Wed, Jun 29, 2016	41.54	42.10	41.22	41.91
2498	AMEX	XPH	Tue, Jun 28, 2016	40.11	41.21	39.95	41.11
2497	AMEX	XPH	Mon, Jun 27, 2016	40.55	40.76	39.37	39.62
2496	AMEX	XPH	Fri, Jun 24, 2016	41.03	41.90	40.80	40.93
2495	AMEX	XPH	Thu, Jun 23, 2016	42.04	42.54	41.87	42.54
2494	AMEX	XPH	Wed, Jun 22, 2016	41.44	42.43	41.32	41.65
2493	AMEX	XPH	Tue, Jun 21, 2016	42.16	42.16	41.04	41.53
2492	AMEX	XPH	Mon, Jun 20, 2016	42.29	42.66	42.04	42.06
2491	AMEX	XPH	Fri, Jun 17, 2016	42.75	42.76	41.78	41.86
2490	AMEX	XPH	Thu, Jun 16, 2016	42.77	42.90	42.17	42.73
2489	AMEX	XPH	Wed, Jun 15, 2016	43.39	43.50	42.85	42.91
2488	AMEX	XPH	Tue, Jun 14, 2016	42.92	43.33	42.46	43.32
2487	AMEX	XPH	Mon, Jun 13, 2016	43.24	43.90	42.99	43.15
2486	AMEX	XPH	Fri, Jun 10, 2016	43.84	43.87	43.20	43.46
2485	AMEX	XPH	Thu, Jun 9, 2016	44.45	44.91	44.12	44.29
2484	AMEX	XPH	Wed, Jun 8, 2016	44.62	44.68	44.37	44.57
2483	AMEX	XPH	Tue, Jun 7, 2016	44.43	44.74	43.97	44.59
2482	AMEX	XPH	Mon, Jun 6, 2016	44.29	45.08	43.86	44.90
2481	AMEX	XPH	Fri, Jun 3, 2016	44.67	44.67	43.60	44.21
2480	AMEX	XPH	Thu, Jun 2, 2016	44.12	44.76	44.01	44.68
2479	AMEX	XPH	Wed, Jun 1, 2016	43.49	44.34	43.43	44.07
2478	AMEX	XPH	Tue, May 31, 2016	43.31	43.59	43.22	43.53
2477	AMEX	XPH	Fri, May 27, 2016	43.17	43.45	42.92	43.08
2476	AMEX	XPH	Thu, May 26, 2016	42.40	42.58	42.06	42.47
2475	AMEX	XPH	Wed, May 25, 2016	42.30	42.64	42.17	42.37
2474	AMEX	XPH	Tue, May 24, 2016	41.69	42.33	41.64	42.27
2473	AMEX	XPH	Mon, May 23, 2016	41.54	41.85	41.32	41.47
2472	AMEX	XPH	Fri, May 20, 2016	40.52	41.50	40.52	41.44
2471	AMEX	XPH	Thu, May 19, 2016	40.70	41.16	39.90	40.39
2470	AMEX	XPH	Wed, May 18, 2016	40.48	41.22	40.48	40.96
2469	AMEX	XPH	Tue, May 17, 2016	40.28	41.04	40.24	40.61
2468	AMEX	XPH	Mon, May 16, 2016	39.45	40.61	39.45	40.52
2467	AMEX	XPH	Fri, May 13, 2016	39.05	39.83	38.93	39.41
2466	AMEX	XPH	Thu, May 12, 2016	39.79	39.98	38.68	39.03
2465	AMEX	XPH	Wed, May 11, 2016	40.38	40.63	39.65	39.67
2464	AMEX	XPH	Tue, May 10, 2016	40.24	40.47	39.78	40.47
2463	AMEX	XPH	Mon, May 9, 2016	39.08	40.25	39.08	40.00
2462	AMEX	XPH	Fri, May 6, 2016	39.63	39.82	38.25	38.89
2461	AMEX	XPH	Thu, May 5, 2016	40.94	40.97	40.25	40.48
2460	AMEX	XPH	Wed, May 4, 2016	41.75	41.84	40.57	40.86
2459	AMEX	XPH	Tue, May 3, 2016	42.29	42.91	41.98	42.32
2458	AMEX	XPH	Mon, May 2, 2016	42.40	42.50	41.69	42.26
2457	AMEX	XPH	Fri, Apr 29, 2016	42.87	42.89	41.83	42.28
2456	AMEX	XPH	Thu, Apr 28, 2016	43.09	43.51	42.72	42.92
2455	AMEX	XPH	Wed, Apr 27, 2016	43.49	43.57	42.98	43.18
2454	AMEX	XPH	Tue, Apr 26, 2016	43.86	43.86	42.90	43.58
2453	AMEX	XPH	Mon, Apr 25, 2016	44.63	44.84	43.75	43.79
2452	AMEX	XPH	Fri, Apr 22, 2016	44.81	45.32	44.51	45.07
2451	AMEX	XPH	Thu, Apr 21, 2016	43.51	44.95	43.47	44.83
2450	AMEX	XPH	Wed, Apr 20, 2016	43.70	43.84	43.12	43.53
2449	AMEX	XPH	Tue, Apr 19, 2016	43.78	44.15	43.24	43.57
2448	AMEX	XPH	Mon, Apr 18, 2016	42.68	43.77	42.66	43.58
2447	AMEX	XPH	Fri, Apr 15, 2016	43.16	43.49	42.74	43.03
2446	AMEX	XPH	Thu, Apr 14, 2016	43.51	43.71	43.12	43.53
2445	AMEX	XPH	Wed, Apr 13, 2016	42.80	43.55	42.50	43.49
2444	AMEX	XPH	Tue, Apr 12, 2016	42.67	42.93	42.17	42.52
2443	AMEX	XPH	Mon, Apr 11, 2016	44.07	44.07	42.94	43.13
2442	AMEX	XPH	Fri, Apr 8, 2016	44.73	44.84	43.65	43.89
2441	AMEX	XPH	Thu, Apr 7, 2016	42.62	44.59	42.58	44.30
2440	AMEX	XPH	Wed, Apr 6, 2016	41.07	42.85	41.07	42.82
2439	AMEX	XPH	Tue, Apr 5, 2016	41.51	41.51	41.51	41.00
2438	AMEX	XPH	Mon, Apr 4, 2016	41.05	41.96	40.94	41.51
2437	AMEX	XPH	Fri, Apr 1, 2016	39.96	41.06	39.75	40.94
2436	AMEX	XPH	Thu, Mar 31, 2016	39.85	40.72	39.40	40.24
2435	AMEX	XPH	Wed, Mar 30, 2016	40.32	40.61	39.74	39.84
2434	AMEX	XPH	Tue, Mar 29, 2016	38.75	38.75	38.05	40.05
2433	AMEX	XPH	Mon, Mar 28, 2016	39.44	39.57	38.48	38.75
2432	AMEX	XPH	Thu, Mar 24, 2016	39.16	39.81	38.77	39.39
2431	AMEX	XPH	Wed, Mar 23, 2016	40.19	40.65	39.52	39.58
2430	AMEX	XPH	Tue, Mar 22, 2016	38.75	40.53	38.75	40.32
2429	AMEX	XPH	Mon, Mar 21, 2016	38.23	39.26	38.23	38.74
2428	AMEX	XPH	Fri, Mar 18, 2016	37.92	38.42	37.41	38.27
2427	AMEX	XPH	Thu, Mar 17, 2016	38.92	38.93	37.31	37.79
2426	AMEX	XPH	Wed, Mar 16, 2016	39.48	39.73	38.43	38.94
2425	AMEX	XPH	Tue, Mar 15, 2016	42.15	42.15	42.15	39.55
2424	AMEX	XPH	Mon, Mar 14, 2016	42.30	42.39	41.86	42.15
2423	AMEX	XPH	Fri, Mar 11, 2016	40.90	40.90	40.90	42.41
2422	AMEX	XPH	Thu, Mar 10, 2016	41.01	41.01	41.01	40.90
2421	AMEX	XPH	Wed, Mar 9, 2016	41.15	41.33	40.61	41.01
2420	AMEX	XPH	Tue, Mar 8, 2016	42.24	42.30	42.24	40.98
2419	AMEX	XPH	Mon, Mar 7, 2016	41.09	42.56	41.00	42.24
2418	AMEX	XPH	Fri, Mar 4, 2016	41.76	41.83	41.17	41.37
2417	AMEX	XPH	Thu, Mar 3, 2016	42.01	42.01	42.01	41.72
2416	AMEX	XPH	Wed, Mar 2, 2016	41.26	42.03	41.25	42.01
2415	AMEX	XPH	Tue, Mar 1, 2016	41.03	41.31	40.37	41.31
2414	AMEX	XPH	Mon, Feb 29, 2016	42.28	42.28	40.69	40.70
2413	AMEX	XPH	Fri, Feb 26, 2016	42.56	42.92	42.12	42.43
2412	AMEX	XPH	Thu, Feb 25, 2016	41.90	42.55	41.83	42.29
2411	AMEX	XPH	Wed, Feb 24, 2016	41.46	42.08	40.82	42.06
2410	AMEX	XPH	Tue, Feb 23, 2016	42.38	42.61	41.91	41.91
2409	AMEX	XPH	Mon, Feb 22, 2016	42.62	42.65	42.10	42.45
2408	AMEX	XPH	Fri, Feb 19, 2016	41.94	42.20	41.13	42.11
2407	AMEX	XPH	Thu, Feb 18, 2016	43.02	43.02	41.89	41.98
2406	AMEX	XPH	Wed, Feb 17, 2016	41.77	43.07	41.77	42.97
2405	AMEX	XPH	Tue, Feb 16, 2016	40.84	41.37	40.67	41.37
2404	AMEX	XPH	Fri, Feb 12, 2016	40.00	40.26	39.15	40.26
2403	AMEX	XPH	Thu, Feb 11, 2016	39.44	39.89	38.80	39.61
2402	AMEX	XPH	Wed, Feb 10, 2016	40.85	41.60	40.27	40.42
2401	AMEX	XPH	Tue, Feb 9, 2016	39.89	41.17	39.50	40.56
2400	AMEX	XPH	Mon, Feb 8, 2016	41.27	41.29	39.73	40.38
2399	AMEX	XPH	Fri, Feb 5, 2016	42.47	42.47	41.65	41.94
2398	AMEX	XPH	Thu, Feb 4, 2016	42.35	43.50	42.16	42.63
2397	AMEX	XPH	Wed, Feb 3, 2016	42.46	42.59	40.99	42.54
2396	AMEX	XPH	Tue, Feb 2, 2016	42.81	43.01	41.92	42.29
2395	AMEX	XPH	Mon, Feb 1, 2016	42.83	43.51	42.28	43.24
2394	AMEX	XPH	Fri, Jan 29, 2016	42.32	43.04	41.90	42.99
2393	AMEX	XPH	Thu, Jan 28, 2016	43.94	43.94	41.81	42.13
2392	AMEX	XPH	Wed, Jan 27, 2016	45.42	45.42	43.31	43.60
2391	AMEX	XPH	Tue, Jan 26, 2016	45.19	45.75	44.40	45.45
2390	AMEX	XPH	Mon, Jan 25, 2016	45.42	45.78	44.91	45.02
2389	AMEX	XPH	Fri, Jan 22, 2016	45.38	45.90	45.10	45.64
2388	AMEX	XPH	Thu, Jan 21, 2016	45.02	45.60	44.13	44.51
2387	AMEX	XPH	Wed, Jan 20, 2016	42.87	45.62	42.55	44.92
2386	AMEX	XPH	Tue, Jan 19, 2016	44.97	45.25	42.96	43.71
2385	AMEX	XPH	Fri, Jan 15, 2016	43.49	44.43	43.00	44.38
2384	AMEX	XPH	Thu, Jan 14, 2016	43.34	45.29	42.18	44.95
2383	AMEX	XPH	Wed, Jan 13, 2016	45.26	45.79	43.05	43.15
2382	AMEX	XPH	Tue, Jan 12, 2016	45.09	46.01	44.11	45.17
2381	AMEX	XPH	Mon, Jan 11, 2016	46.22	46.68	43.89	44.71
2380	AMEX	XPH	Fri, Jan 8, 2016	47.41	47.73	45.91	46.00
2379	AMEX	XPH	Thu, Jan 7, 2016	47.69	48.11	46.93	47.04
2378	AMEX	XPH	Wed, Jan 6, 2016	49.38	49.74	48.42	48.93
2377	AMEX	XPH	Tue, Jan 5, 2016	50.22	50.71	49.87	50.20
2376	AMEX	XPH	Mon, Jan 4, 2016	50.12	50.45	49.54	50.09
2375	AMEX	XPH	Thu, Dec 31, 2015	51.66	51.79	51.20	51.20
2374	AMEX	XPH	Wed, Dec 30, 2015	52.06	52.33	51.79	51.96
2373	AMEX	XPH	Tue, Dec 29, 2015	51.95	52.07	51.69	52.03
2372	AMEX	XPH	Mon, Dec 28, 2015	51.50	51.77	51.09	51.53
2371	AMEX	XPH	Thu, Dec 24, 2015	51.77	51.98	51.73	51.81
2370	AMEX	XPH	Wed, Dec 23, 2015	51.34	52.06	51.00	51.88
2369	AMEX	XPH	Tue, Dec 22, 2015	50.97	50.97	50.37	50.92
2368	AMEX	XPH	Mon, Dec 21, 2015	51.10	51.37	50.45	50.90
2367	AMEX	XPH	Fri, Dec 18, 2015	50.23	51.40	50.10	50.65
2366	AMEX	XPH	Thu, Dec 17, 2015	55.00	55.01	53.77	53.90
2365	AMEX	XPH	Wed, Dec 16, 2015	54.00	54.85	53.63	54.73
2364	AMEX	XPH	Tue, Dec 15, 2015	52.86	53.69	52.86	53.51
2363	AMEX	XPH	Mon, Dec 14, 2015	52.49	52.78	51.30	52.10
2362	AMEX	XPH	Fri, Dec 11, 2015	53.48	53.56	52.30	52.49
2361	AMEX	XPH	Thu, Dec 10, 2015	53.36	54.26	53.34	54.04
2360	AMEX	XPH	Wed, Dec 9, 2015	53.83	54.20	53.09	53.41
2359	AMEX	XPH	Tue, Dec 8, 2015	52.88	54.42	52.73	54.19
2358	AMEX	XPH	Mon, Dec 7, 2015	54.35	54.65	52.91	53.17
2357	AMEX	XPH	Fri, Dec 4, 2015	53.07	54.54	52.80	54.54
2356	AMEX	XPH	Thu, Dec 3, 2015	54.75	54.75	52.53	52.96
2355	AMEX	XPH	Wed, Dec 2, 2015	54.93	55.69	54.35	54.49
2354	AMEX	XPH	Tue, Dec 1, 2015	54.30	54.99	53.68	54.98
2353	AMEX	XPH	Mon, Nov 30, 2015	54.90	54.90	53.47	53.95
2352	AMEX	XPH	Fri, Nov 27, 2015	54.75	54.94	54.56	54.75
2351	AMEX	XPH	Wed, Nov 25, 2015	53.87	54.79	53.82	54.70
2350	AMEX	XPH	Tue, Nov 24, 2015	53.23	53.89	53.01	53.83
2349	AMEX	XPH	Mon, Nov 23, 2015	52.83	53.91	52.74	53.45
2348	AMEX	XPH	Fri, Nov 20, 2015	52.51	53.06	52.50	52.79
2347	AMEX	XPH	Thu, Nov 19, 2015	52.87	53.06	52.10	52.30
2346	AMEX	XPH	Wed, Nov 18, 2015	51.66	52.72	51.50	52.66
2345	AMEX	XPH	Tue, Nov 17, 2015	51.18	52.13	50.75	51.47
2344	AMEX	XPH	Mon, Nov 16, 2015	50.49	51.24	50.30	51.13
2343	AMEX	XPH	Fri, Nov 13, 2015	49.76	51.23	49.59	50.77
2342	AMEX	XPH	Thu, Nov 12, 2015	50.83	51.05	49.82	49.86
2341	AMEX	XPH	Wed, Nov 11, 2015	52.44	52.44	51.18	51.18
2340	AMEX	XPH	Tue, Nov 10, 2015	51.45	52.57	51.23	52.54
2339	AMEX	XPH	Mon, Nov 9, 2015	51.54	52.53	51.22	51.59
2338	AMEX	XPH	Fri, Nov 6, 2015	50.92	51.79	50.11	51.75
2337	AMEX	XPH	Thu, Nov 5, 2015	51.28	51.28	49.75	50.43
2336	AMEX	XPH	Wed, Nov 4, 2015	51.89	52.15	50.98	51.43
2335	AMEX	XPH	Tue, Nov 3, 2015	50.65	52.08	50.58	51.70
2334	AMEX	XPH	Mon, Nov 2, 2015	49.02	50.95	49.02	50.81
2333	AMEX	XPH	Fri, Oct 30, 2015	49.65	49.75	48.76	48.83
2332	AMEX	XPH	Thu, Oct 29, 2015	50.20	51.27	49.45	49.62
2331	AMEX	XPH	Wed, Oct 28, 2015	48.41	49.97	47.50	49.96
2330	AMEX	XPH	Tue, Oct 27, 2015	47.24	48.25	47.24	47.95
2329	AMEX	XPH	Mon, Oct 26, 2015	47.21	47.94	46.48	47.29
2328	AMEX	XPH	Fri, Oct 23, 2015	45.16	47.60	45.16	47.11
2327	AMEX	XPH	Thu, Oct 22, 2015	45.43	45.43	43.44	44.59
2326	AMEX	XPH	Wed, Oct 21, 2015	47.59	47.59	44.00	45.51
2325	AMEX	XPH	Tue, Oct 20, 2015	49.11	49.13	46.77	46.99
2324	AMEX	XPH	Mon, Oct 19, 2015	48.71	50.03	48.17	49.24
2323	AMEX	XPH	Fri, Oct 16, 2015	48.61	49.26	48.20	49.08
2322	AMEX	XPH	Thu, Oct 15, 2015	46.63	48.81	46.62	48.79
2321	AMEX	XPH	Wed, Oct 14, 2015	47.24	47.92	46.46	46.92
2320	AMEX	XPH	Tue, Oct 13, 2015	47.95	48.89	46.72	46.80
2319	AMEX	XPH	Mon, Oct 12, 2015	48.94	49.03	47.84	48.38
2318	AMEX	XPH	Fri, Oct 9, 2015	48.60	49.31	48.04	48.98
2317	AMEX	XPH	Thu, Oct 8, 2015	48.21	48.71	47.00	48.45
2316	AMEX	XPH	Wed, Oct 7, 2015	47.95	49.05	46.73	48.38
2315	AMEX	XPH	Tue, Oct 6, 2015	49.66	49.79	46.43	47.50
2314	AMEX	XPH	Mon, Oct 5, 2015	50.12	50.52	48.78	49.73
2313	AMEX	XPH	Fri, Oct 2, 2015	46.55	49.56	46.39	49.56
2312	AMEX	XPH	Thu, Oct 1, 2015	46.92	47.39	45.97	47.39
2311	AMEX	XPH	Wed, Sep 30, 2015	45.54	47.09	45.54	46.92
2310	AMEX	XPH	Tue, Sep 29, 2015	46.08	47.24	44.35	44.97
2309	AMEX	XPH	Mon, Sep 28, 2015	49.73	49.93	45.39	45.96
2308	AMEX	XPH	Fri, Sep 25, 2015	53.80	53.88	49.64	50.15
2307	AMEX	XPH	Thu, Sep 24, 2015	54.07	54.13	52.17	53.28
2306	AMEX	XPH	Wed, Sep 23, 2015	54.63	55.44	54.17	54.42
2305	AMEX	XPH	Tue, Sep 22, 2015	55.88	56.05	54.12	54.68
2304	AMEX	XPH	Mon, Sep 21, 2015	59.16	59.23	56.26	56.60
2303	AMEX	XPH	Fri, Sep 18, 2015	58.35	59.30	58.35	58.88
2302	AMEX	XPH	Thu, Sep 17, 2015	57.76	59.73	57.76	59.25
2301	AMEX	XPH	Wed, Sep 16, 2015	57.55	58.00	57.00	57.80
2300	AMEX	XPH	Tue, Sep 15, 2015	57.53	57.73	57.14	57.69
2299	AMEX	XPH	Mon, Sep 14, 2015	57.41	57.62	56.83	57.30
2298	AMEX	XPH	Fri, Sep 11, 2015	56.87	57.64	56.63	57.64
2297	AMEX	XPH	Thu, Sep 10, 2015	111.66	115.25	111.57	113.87
2296	AMEX	XPH	Wed, Sep 9, 2015	115.66	115.66	111.82	112.05
2295	AMEX	XPH	Tue, Sep 8, 2015	116.15	117.78	115.94	117.58
2294	AMEX	XPH	Fri, Sep 4, 2015	113.51	115.49	112.99	114.28
2293	AMEX	XPH	Thu, Sep 3, 2015	117.39	118.27	114.36	114.60
2292	AMEX	XPH	Wed, Sep 2, 2015	114.47	116.53	113.24	116.47
2291	AMEX	XPH	Tue, Sep 1, 2015	113.49	115.43	112.90	113.34
2290	AMEX	XPH	Mon, Aug 31, 2015	117.58	118.76	115.31	115.79
2289	AMEX	XPH	Fri, Aug 28, 2015	116.59	117.80	116.39	117.56
2288	AMEX	XPH	Thu, Aug 27, 2015	115.34	117.22	114.72	116.82
2287	AMEX	XPH	Wed, Aug 26, 2015	113.15	114.22	109.69	114.20
2286	AMEX	XPH	Tue, Aug 25, 2015	112.48	117.00	110.59	110.59
2285	AMEX	XPH	Mon, Aug 24, 2015	109.28	115.69	76.55	111.37
2284	AMEX	XPH	Fri, Aug 21, 2015	117.55	118.82	115.49	116.75
2283	AMEX	XPH	Thu, Aug 20, 2015	122.34	122.80	118.60	118.69
2282	AMEX	XPH	Wed, Aug 19, 2015	123.57	124.27	122.26	123.56
2281	AMEX	XPH	Tue, Aug 18, 2015	124.71	126.02	123.91	124.39
2280	AMEX	XPH	Mon, Aug 17, 2015	120.48	123.49	120.13	123.49
2279	AMEX	XPH	Fri, Aug 14, 2015	120.81	121.17	119.00	120.91
2278	AMEX	XPH	Thu, Aug 13, 2015	122.69	123.30	120.94	121.21
2277	AMEX	XPH	Wed, Aug 12, 2015	120.95	122.70	118.93	122.64
2276	AMEX	XPH	Tue, Aug 11, 2015	123.06	123.92	120.98	122.17
2275	AMEX	XPH	Mon, Aug 10, 2015	124.17	125.18	123.95	124.27
2274	AMEX	XPH	Fri, Aug 7, 2015	124.52	124.52	121.14	123.90
2273	AMEX	XPH	Thu, Aug 6, 2015	128.79	129.36	123.61	124.40
2272	AMEX	XPH	Wed, Aug 5, 2015	129.27	129.74	128.01	128.73
2271	AMEX	XPH	Tue, Aug 4, 2015	130.54	130.54	128.04	128.49
2270	AMEX	XPH	Mon, Aug 3, 2015	131.68	131.78	128.83	130.35
2269	AMEX	XPH	Fri, Jul 31, 2015	130.07	131.70	129.50	130.95
2268	AMEX	XPH	Thu, Jul 30, 2015	130.78	130.78	128.04	129.31
2267	AMEX	XPH	Wed, Jul 29, 2015	132.70	132.70	129.84	130.17
2266	AMEX	XPH	Tue, Jul 28, 2015	131.12	132.05	129.32	131.98
2265	AMEX	XPH	Mon, Jul 27, 2015	130.50	131.29	128.80	130.25
2264	AMEX	XPH	Fri, Jul 24, 2015	133.00	133.32	131.01	131.29
2263	AMEX	XPH	Thu, Jul 23, 2015	134.09	134.49	133.01	133.40
2262	AMEX	XPH	Wed, Jul 22, 2015	133.36	133.56	131.68	133.49
2261	AMEX	XPH	Tue, Jul 21, 2015	133.25	133.69	131.87	133.23
2260	AMEX	XPH	Mon, Jul 20, 2015	133.63	133.91	132.80	133.20
2259	AMEX	XPH	Fri, Jul 17, 2015	132.70	133.24	132.35	133.09
2258	AMEX	XPH	Thu, Jul 16, 2015	132.17	133.07	131.54	132.73
2257	AMEX	XPH	Wed, Jul 15, 2015	131.79	132.89	130.89	131.16
2256	AMEX	XPH	Tue, Jul 14, 2015	130.00	131.95	129.71	131.70
2255	AMEX	XPH	Mon, Jul 13, 2015	129.19	130.23	128.94	129.82
2254	AMEX	XPH	Fri, Jul 10, 2015	127.02	128.52	126.65	128.18
2253	AMEX	XPH	Thu, Jul 9, 2015	125.49	126.44	125.02	125.49
2252	AMEX	XPH	Wed, Jul 8, 2015	127.25	127.25	123.84	124.25
2251	AMEX	XPH	Tue, Jul 7, 2015	127.12	127.37	124.90	127.37
2250	AMEX	XPH	Mon, Jul 6, 2015	123.96	126.57	123.56	125.68
2249	AMEX	XPH	Thu, Jul 2, 2015	125.59	125.59	124.39	125.21
2248	AMEX	XPH	Wed, Jul 1, 2015	125.95	126.53	124.42	125.17
2247	AMEX	XPH	Tue, Jun 30, 2015	123.30	124.83	122.62	124.70
2246	AMEX	XPH	Mon, Jun 29, 2015	124.29	125.09	121.92	122.08
2245	AMEX	XPH	Fri, Jun 26, 2015	129.00	129.00	125.03	125.56
2244	AMEX	XPH	Thu, Jun 25, 2015	127.97	128.32	126.81	128.32
2243	AMEX	XPH	Wed, Jun 24, 2015	129.54	129.57	127.26	127.57
2242	AMEX	XPH	Tue, Jun 23, 2015	129.33	130.06	129.05	129.57
2241	AMEX	XPH	Mon, Jun 22, 2015	128.29	129.13	128.03	129.06
2240	AMEX	XPH	Fri, Jun 19, 2015	127.87	128.00	127.00	127.42
2239	AMEX	XPH	Thu, Jun 18, 2015	125.93	128.00	125.93	127.75
2238	AMEX	XPH	Wed, Jun 17, 2015	125.32	126.00	124.90	125.30
2237	AMEX	XPH	Tue, Jun 16, 2015	124.58	125.06	124.20	125.06
2236	AMEX	XPH	Mon, Jun 15, 2015	123.20	124.19	122.26	124.10
2235	AMEX	XPH	Fri, Jun 12, 2015	125.01	125.94	123.85	124.10
2234	AMEX	XPH	Thu, Jun 11, 2015	125.22	125.60	124.88	125.48
2233	AMEX	XPH	Wed, Jun 10, 2015	124.07	125.10	123.50	124.71
2232	AMEX	XPH	Tue, Jun 9, 2015	124.77	124.77	123.03	123.91
2231	AMEX	XPH	Mon, Jun 8, 2015	125.82	125.82	124.53	124.72
2230	AMEX	XPH	Fri, Jun 5, 2015	124.18	125.68	122.99	125.51
2229	AMEX	XPH	Thu, Jun 4, 2015	125.38	125.69	123.68	124.40
2228	AMEX	XPH	Wed, Jun 3, 2015	125.05	125.36	124.12	125.20
2227	AMEX	XPH	Tue, Jun 2, 2015	124.12	125.17	123.21	124.36
2226	AMEX	XPH	Mon, Jun 1, 2015	124.83	124.94	123.11	124.39
2225	AMEX	XPH	Fri, May 29, 2015	124.14	125.48	123.91	124.30
2224	AMEX	XPH	Thu, May 28, 2015	123.62	124.25	123.11	124.17
2223	AMEX	XPH	Wed, May 27, 2015	122.44	123.90	122.20	123.82
2222	AMEX	XPH	Tue, May 26, 2015	123.20	123.20	121.45	121.94
2221	AMEX	XPH	Fri, May 22, 2015	123.23	123.62	122.30	123.18
2220	AMEX	XPH	Thu, May 21, 2015	122.69	123.16	122.38	122.93
2219	AMEX	XPH	Wed, May 20, 2015	122.31	123.23	121.71	122.87
2218	AMEX	XPH	Tue, May 19, 2015	122.10	122.78	121.62	122.19
2217	AMEX	XPH	Mon, May 18, 2015	120.56	122.00	120.44	121.84
2216	AMEX	XPH	Fri, May 15, 2015	120.73	121.04	120.18	120.85
2215	AMEX	XPH	Thu, May 14, 2015	119.98	120.67	118.75	120.50
2214	AMEX	XPH	Wed, May 13, 2015	120.03	120.58	118.77	119.18
2213	AMEX	XPH	Tue, May 12, 2015	119.85	120.00	118.61	119.75
2212	AMEX	XPH	Mon, May 11, 2015	126.49	126.49	120.02	120.85
2211	AMEX	XPH	Fri, May 8, 2015	118.84	121.16	118.84	119.93
2210	AMEX	XPH	Thu, May 7, 2015	117.61	118.87	117.00	118.40
2209	AMEX	XPH	Wed, May 6, 2015	119.36	119.36	117.15	118.08
2208	AMEX	XPH	Tue, May 5, 2015	120.48	120.72	118.20	118.60
2207	AMEX	XPH	Mon, May 4, 2015	120.59	122.00	120.18	120.75
2206	AMEX	XPH	Fri, May 1, 2015	118.29	120.27	118.29	120.15
2205	AMEX	XPH	Thu, Apr 30, 2015	121.21	121.21	116.53	117.27
2204	AMEX	XPH	Wed, Apr 29, 2015	122.34	123.61	120.87	121.65
2203	AMEX	XPH	Tue, Apr 28, 2015	123.46	124.29	120.13	122.90
2202	AMEX	XPH	Mon, Apr 27, 2015	128.97	128.97	122.90	123.10
2201	AMEX	XPH	Fri, Apr 24, 2015	130.00	130.00	129.00	129.29
2200	AMEX	XPH	Thu, Apr 23, 2015	130.05	131.37	129.39	131.14
2199	AMEX	XPH	Wed, Apr 22, 2015	130.87	131.09	129.48	130.31
2198	AMEX	XPH	Tue, Apr 21, 2015	131.00	131.08	130.18	130.30
2197	AMEX	XPH	Mon, Apr 20, 2015	130.34	130.48	128.77	129.71
2196	AMEX	XPH	Fri, Apr 17, 2015	130.00	130.50	128.05	129.38
2195	AMEX	XPH	Thu, Apr 16, 2015	130.37	131.00	130.00	130.94
2194	AMEX	XPH	Wed, Apr 15, 2015	130.46	131.82	130.40	131.13
2193	AMEX	XPH	Tue, Apr 14, 2015	129.63	129.90	128.60	129.77
2192	AMEX	XPH	Mon, Apr 13, 2015	129.46	130.69	129.33	129.69
2191	AMEX	XPH	Fri, Apr 10, 2015	128.03	129.58	127.75	129.30
2190	AMEX	XPH	Thu, Apr 9, 2015	127.56	128.98	126.71	127.90
2189	AMEX	XPH	Wed, Apr 8, 2015	123.68	127.74	123.68	127.48
2188	AMEX	XPH	Tue, Apr 7, 2015	122.07	124.51	122.07	123.34
2187	AMEX	XPH	Mon, Apr 6, 2015	121.81	123.00	121.81	122.53
2186	AMEX	XPH	Thu, Apr 2, 2015	122.97	123.16	122.13	122.61
2185	AMEX	XPH	Wed, Apr 1, 2015	123.18	123.30	120.53	122.77
2184	AMEX	XPH	Tue, Mar 31, 2015	125.21	125.21	123.46	123.52
2183	AMEX	XPH	Mon, Mar 30, 2015	124.40	124.99	123.28	124.99
2182	AMEX	XPH	Fri, Mar 27, 2015	122.06	123.59	122.06	123.41
2181	AMEX	XPH	Thu, Mar 26, 2015	120.45	123.49	119.96	121.95
2180	AMEX	XPH	Wed, Mar 25, 2015	127.26	127.94	122.00	122.19
2179	AMEX	XPH	Tue, Mar 24, 2015	128.43	129.20	127.10	127.25
2178	AMEX	XPH	Mon, Mar 23, 2015	129.84	129.84	128.21	128.30
2177	AMEX	XPH	Fri, Mar 20, 2015	132.55	132.55	129.59	130.00
2176	AMEX	XPH	Thu, Mar 19, 2015	130.08	131.39	129.10	131.39
2175	AMEX	XPH	Wed, Mar 18, 2015	128.31	130.43	127.95	130.01
2174	AMEX	XPH	Tue, Mar 17, 2015	127.32	128.46	126.80	128.46
2173	AMEX	XPH	Mon, Mar 16, 2015	126.99	127.72	126.94	127.63
2172	AMEX	XPH	Fri, Mar 13, 2015	126.16	127.00	125.00	125.95
2171	AMEX	XPH	Thu, Mar 12, 2015	125.69	126.31	124.70	126.23
2170	AMEX	XPH	Wed, Mar 11, 2015	123.40	124.83	122.91	124.67
2169	AMEX	XPH	Tue, Mar 10, 2015	123.35	123.86	122.00	122.91
2168	AMEX	XPH	Mon, Mar 9, 2015	123.91	124.59	122.90	124.52
2167	AMEX	XPH	Fri, Mar 6, 2015	125.28	125.28	123.48	123.87
2166	AMEX	XPH	Thu, Mar 5, 2015	125.89	126.59	125.10	125.34
2165	AMEX	XPH	Wed, Mar 4, 2015	123.64	125.10	122.82	125.07
2164	AMEX	XPH	Tue, Mar 3, 2015	124.88	124.88	122.94	124.10
2163	AMEX	XPH	Mon, Mar 2, 2015	123.65	125.00	123.12	124.99
2162	AMEX	XPH	Fri, Feb 27, 2015	124.94	125.47	123.63	123.68
2161	AMEX	XPH	Thu, Feb 26, 2015	123.29	124.73	122.92	124.73
2160	AMEX	XPH	Wed, Feb 25, 2015	123.19	123.68	122.40	123.18
2159	AMEX	XPH	Tue, Feb 24, 2015	123.59	124.14	122.42	123.20
2158	AMEX	XPH	Mon, Feb 23, 2015	122.92	123.86	122.67	123.26
2157	AMEX	XPH	Fri, Feb 20, 2015	121.38	123.04	120.82	123.03
2156	AMEX	XPH	Thu, Feb 19, 2015	120.19	121.04	120.19	120.92
2155	AMEX	XPH	Wed, Feb 18, 2015	119.71	120.19	118.77	120.19
2154	AMEX	XPH	Tue, Feb 17, 2015	118.78	120.00	118.70	120.00
2153	AMEX	XPH	Fri, Feb 13, 2015	117.26	118.59	117.26	118.58
2152	AMEX	XPH	Thu, Feb 12, 2015	117.00	117.62	116.33	117.60
2151	AMEX	XPH	Wed, Feb 11, 2015	115.95	116.89	115.27	116.36
2150	AMEX	XPH	Tue, Feb 10, 2015	114.40	115.97	114.20	115.84
2149	AMEX	XPH	Mon, Feb 9, 2015	113.59	114.74	113.55	113.71
2148	AMEX	XPH	Fri, Feb 6, 2015	114.78	115.34	113.77	114.05
2147	AMEX	XPH	Thu, Feb 5, 2015	112.95	115.11	112.93	114.89
2146	AMEX	XPH	Wed, Feb 4, 2015	110.74	111.29	109.70	110.81
2145	AMEX	XPH	Tue, Feb 3, 2015	111.37	111.94	109.20	111.85
2144	AMEX	XPH	Mon, Feb 2, 2015	111.14	111.82	109.51	111.24
2143	AMEX	XPH	Fri, Jan 30, 2015	114.25	114.25	111.21	111.38
2142	AMEX	XPH	Thu, Jan 29, 2015	112.70	114.14	111.61	114.14
2141	AMEX	XPH	Wed, Jan 28, 2015	114.71	115.10	111.90	112.31
2140	AMEX	XPH	Tue, Jan 27, 2015	113.03	115.11	113.00	114.07
2139	AMEX	XPH	Mon, Jan 26, 2015	113.21	114.17	112.18	114.17
2138	AMEX	XPH	Fri, Jan 23, 2015	112.18	113.12	112.05	112.53
2137	AMEX	XPH	Thu, Jan 22, 2015	111.59	112.20	109.44	112.20
2136	AMEX	XPH	Wed, Jan 21, 2015	111.98	112.50	111.10	111.29
2135	AMEX	XPH	Tue, Jan 20, 2015	112.62	112.90	110.81	111.96
2134	AMEX	XPH	Fri, Jan 16, 2015	108.59	112.30	108.56	112.21
2133	AMEX	XPH	Thu, Jan 15, 2015	111.64	111.64	108.38	108.51
2132	AMEX	XPH	Wed, Jan 14, 2015	109.74	111.57	109.45	111.09
2131	AMEX	XPH	Tue, Jan 13, 2015	111.83	112.79	109.42	111.05
2130	AMEX	XPH	Mon, Jan 12, 2015	111.99	112.21	110.56	110.95
2129	AMEX	XPH	Fri, Jan 9, 2015	111.30	111.74	110.23	111.25
2128	AMEX	XPH	Thu, Jan 8, 2015	110.17	111.30	110.17	111.20
2127	AMEX	XPH	Wed, Jan 7, 2015	106.54	108.81	106.54	108.80
2126	AMEX	XPH	Tue, Jan 6, 2015	107.63	107.99	104.79	106.12
2125	AMEX	XPH	Mon, Jan 5, 2015	107.83	108.41	106.73	107.09
2124	AMEX	XPH	Fri, Jan 2, 2015	108.54	109.44	107.32	107.88
2123	AMEX	XPH	Wed, Dec 31, 2014	109.33	109.65	107.92	107.96
2122	AMEX	XPH	Tue, Dec 30, 2014	108.79	109.41	108.31	108.52
2121	AMEX	XPH	Mon, Dec 29, 2014	108.68	109.28	108.57	108.98
2120	AMEX	XPH	Fri, Dec 26, 2014	108.06	108.77	107.68	108.77
2119	AMEX	XPH	Wed, Dec 24, 2014	106.29	108.31	106.29	107.77
2118	AMEX	XPH	Tue, Dec 23, 2014	110.19	110.19	106.31	106.64
2117	AMEX	XPH	Mon, Dec 22, 2014	110.63	110.68	109.00	109.82
2116	AMEX	XPH	Fri, Dec 19, 2014	109.52	111.05	107.52	110.58
2115	AMEX	XPH	Thu, Dec 18, 2014	113.66	114.80	113.27	114.80
2114	AMEX	XPH	Wed, Dec 17, 2014	109.73	112.28	109.38	112.26
2113	AMEX	XPH	Tue, Dec 16, 2014	110.10	112.13	109.34	109.36
2112	AMEX	XPH	Mon, Dec 15, 2014	112.27	112.66	109.94	110.46
2111	AMEX	XPH	Fri, Dec 12, 2014	113.01	113.39	111.61	111.64
2110	AMEX	XPH	Thu, Dec 11, 2014	113.39	115.18	113.39	113.70
2109	AMEX	XPH	Wed, Dec 10, 2014	115.50	115.50	113.03	113.03
2108	AMEX	XPH	Tue, Dec 9, 2014	114.22	115.61	113.24	115.49
2107	AMEX	XPH	Mon, Dec 8, 2014	115.47	116.66	115.05	115.42
2106	AMEX	XPH	Fri, Dec 5, 2014	114.74	115.55	114.62	115.47
2105	AMEX	XPH	Thu, Dec 4, 2014	114.80	115.24	114.21	114.44
2104	AMEX	XPH	Wed, Dec 3, 2014	114.57	115.16	114.01	115.02
2103	AMEX	XPH	Tue, Dec 2, 2014	114.00	114.64	113.63	114.35
2102	AMEX	XPH	Mon, Dec 1, 2014	114.78	115.00	112.91	113.03
2101	AMEX	XPH	Fri, Nov 28, 2014	115.19	116.36	114.96	115.09
2100	AMEX	XPH	Wed, Nov 26, 2014	113.27	115.22	113.27	115.20
2099	AMEX	XPH	Tue, Nov 25, 2014	112.91	113.37	112.43	113.25
2098	AMEX	XPH	Mon, Nov 24, 2014	110.81	112.89	110.79	112.89
2097	AMEX	XPH	Fri, Nov 21, 2014	111.79	111.79	110.42	110.51
2096	AMEX	XPH	Thu, Nov 20, 2014	109.96	110.79	109.60	110.62
2095	AMEX	XPH	Wed, Nov 19, 2014	111.72	111.72	110.14	110.33
2094	AMEX	XPH	Tue, Nov 18, 2014	109.37	111.40	109.37	111.31
2093	AMEX	XPH	Mon, Nov 17, 2014	108.24	110.05	108.24	109.14
2092	AMEX	XPH	Fri, Nov 14, 2014	108.75	108.77	107.69	108.47
2091	AMEX	XPH	Thu, Nov 13, 2014	109.31	110.20	109.31	110.17
2090	AMEX	XPH	Wed, Nov 12, 2014	108.65	109.60	108.58	109.49
2089	AMEX	XPH	Tue, Nov 11, 2014	109.05	109.39	108.58	109.36
2088	AMEX	XPH	Mon, Nov 10, 2014	108.00	109.08	107.65	109.06
2087	AMEX	XPH	Fri, Nov 7, 2014	109.83	110.00	107.19	108.14
2086	AMEX	XPH	Thu, Nov 6, 2014	110.93	111.72	110.05	110.69
2085	AMEX	XPH	Wed, Nov 5, 2014	113.00	113.53	110.00	110.32
2084	AMEX	XPH	Tue, Nov 4, 2014	111.78	112.11	110.80	111.86
2083	AMEX	XPH	Mon, Nov 3, 2014	111.80	112.50	111.23	111.95
2082	AMEX	XPH	Fri, Oct 31, 2014	112.78	113.15	111.24	111.39
2081	AMEX	XPH	Thu, Oct 30, 2014	108.59	111.57	108.59	111.33
2080	AMEX	XPH	Wed, Oct 29, 2014	109.64	109.83	108.40	108.88
2079	AMEX	XPH	Tue, Oct 28, 2014	109.46	109.49	108.75	109.49
2078	AMEX	XPH	Mon, Oct 27, 2014	107.84	108.23	107.27	108.21
2077	AMEX	XPH	Fri, Oct 24, 2014	107.14	108.00	107.00	107.89
2076	AMEX	XPH	Thu, Oct 23, 2014	105.82	107.76	105.82	106.96
2075	AMEX	XPH	Wed, Oct 22, 2014	106.15	106.26	104.44	104.51
2074	AMEX	XPH	Tue, Oct 21, 2014	104.68	105.76	104.53	105.76
2073	AMEX	XPH	Mon, Oct 20, 2014	102.16	103.90	102.16	103.90
2072	AMEX	XPH	Fri, Oct 17, 2014	103.36	103.57	101.48	102.32
2071	AMEX	XPH	Thu, Oct 16, 2014	98.90	103.29	98.90	102.27
2070	AMEX	XPH	Wed, Oct 15, 2014	99.51	101.42	97.75	101.06
2069	AMEX	XPH	Tue, Oct 14, 2014	101.27	102.67	99.31	101.16
2068	AMEX	XPH	Mon, Oct 13, 2014	103.51	103.68	100.65	100.74
2067	AMEX	XPH	Fri, Oct 10, 2014	104.86	105.68	103.40	103.42
2066	AMEX	XPH	Thu, Oct 9, 2014	107.19	107.66	104.86	105.07
2065	AMEX	XPH	Wed, Oct 8, 2014	104.54	106.67	103.03	106.65
2064	AMEX	XPH	Tue, Oct 7, 2014	105.75	106.65	104.47	104.47
2063	AMEX	XPH	Mon, Oct 6, 2014	107.93	108.49	106.00	106.21
2062	AMEX	XPH	Fri, Oct 3, 2014	106.54	107.57	105.52	107.34
2061	AMEX	XPH	Thu, Oct 2, 2014	104.76	105.70	103.50	105.11
2060	AMEX	XPH	Wed, Oct 1, 2014	105.86	105.86	104.19	104.87
2059	AMEX	XPH	Tue, Sep 30, 2014	107.17	107.49	106.01	106.01
2058	AMEX	XPH	Mon, Sep 29, 2014	106.55	107.72	106.00	107.20
2057	AMEX	XPH	Fri, Sep 26, 2014	106.80	107.28	106.36	107.22
2056	AMEX	XPH	Thu, Sep 25, 2014	107.83	108.21	106.35	106.53
2055	AMEX	XPH	Wed, Sep 24, 2014	106.53	108.36	106.53	108.36
2054	AMEX	XPH	Tue, Sep 23, 2014	106.00	107.02	105.27	106.45
2053	AMEX	XPH	Mon, Sep 22, 2014	107.40	107.40	106.19	106.78
2052	AMEX	XPH	Fri, Sep 19, 2014	108.80	109.00	106.91	107.76
2051	AMEX	XPH	Thu, Sep 18, 2014	109.56	109.56	108.33	108.58
2050	AMEX	XPH	Wed, Sep 17, 2014	107.45	109.09	107.45	108.48
2049	AMEX	XPH	Tue, Sep 16, 2014	104.60	106.29	104.28	106.21
2048	AMEX	XPH	Mon, Sep 15, 2014	104.33	105.35	103.73	105.00
2047	AMEX	XPH	Fri, Sep 12, 2014	104.05	104.05	102.92	103.24
2046	AMEX	XPH	Thu, Sep 11, 2014	103.25	104.02	102.94	104.02
2045	AMEX	XPH	Wed, Sep 10, 2014	102.23	103.45	102.16	103.43
2044	AMEX	XPH	Tue, Sep 9, 2014	103.18	103.21	101.95	102.10
2043	AMEX	XPH	Mon, Sep 8, 2014	102.46	103.27	102.46	103.24
2042	AMEX	XPH	Fri, Sep 5, 2014	102.17	102.82	101.14	102.79
2041	AMEX	XPH	Thu, Sep 4, 2014	103.86	103.86	101.83	101.99
2040	AMEX	XPH	Wed, Sep 3, 2014	104.87	104.87	103.25	103.42
2039	AMEX	XPH	Tue, Sep 2, 2014	104.40	104.63	103.74	104.23
2038	AMEX	XPH	Fri, Aug 29, 2014	103.54	104.01	103.30	103.91
2037	AMEX	XPH	Thu, Aug 28, 2014	102.97	103.49	102.82	103.23
2036	AMEX	XPH	Wed, Aug 27, 2014	103.55	103.56	102.95	103.19
2035	AMEX	XPH	Tue, Aug 26, 2014	102.55	103.28	102.45	103.26
2034	AMEX	XPH	Mon, Aug 25, 2014	101.77	102.49	101.52	102.24
2033	AMEX	XPH	Fri, Aug 22, 2014	100.50	101.30	100.14	101.12
2032	AMEX	XPH	Thu, Aug 21, 2014	100.98	101.14	100.28	100.53
2031	AMEX	XPH	Wed, Aug 20, 2014	101.11	101.11	100.20	100.79
2030	AMEX	XPH	Tue, Aug 19, 2014	100.02	101.12	99.35	101.12
2029	AMEX	XPH	Mon, Aug 18, 2014	99.01	99.60	98.82	99.51
2028	AMEX	XPH	Fri, Aug 15, 2014	98.19	98.90	97.30	98.15
2027	AMEX	XPH	Thu, Aug 14, 2014	97.00	97.86	96.86	97.86
2026	AMEX	XPH	Wed, Aug 13, 2014	95.86	96.93	95.86	96.85
2025	AMEX	XPH	Tue, Aug 12, 2014	95.84	95.95	95.28	95.45
2024	AMEX	XPH	Mon, Aug 11, 2014	96.02	96.86	95.65	96.00
2023	AMEX	XPH	Fri, Aug 8, 2014	95.07	95.73	94.34	95.65
2022	AMEX	XPH	Thu, Aug 7, 2014	96.36	96.47	94.63	94.86
2021	AMEX	XPH	Wed, Aug 6, 2014	95.00	96.01	95.00	95.55
2020	AMEX	XPH	Tue, Aug 5, 2014	95.39	96.46	94.92	95.66
2019	AMEX	XPH	Mon, Aug 4, 2014	96.23	96.23	94.91	95.91
2018	AMEX	XPH	Fri, Aug 1, 2014	94.86	96.18	92.78	95.79
2017	AMEX	XPH	Thu, Jul 31, 2014	96.75	96.92	95.11	95.11
2016	AMEX	XPH	Wed, Jul 30, 2014	97.09	97.65	96.73	97.47
2015	AMEX	XPH	Tue, Jul 29, 2014	96.63	96.81	95.92	96.29
2014	AMEX	XPH	Mon, Jul 28, 2014	98.23	98.27	96.52	96.71
2013	AMEX	XPH	Fri, Jul 25, 2014	99.50	99.51	98.66	98.86
2012	AMEX	XPH	Thu, Jul 24, 2014	100.29	100.42	99.60	99.75
2011	AMEX	XPH	Wed, Jul 23, 2014	100.93	100.95	100.00	100.17
2010	AMEX	XPH	Tue, Jul 22, 2014	100.12	101.15	100.12	100.23
2009	AMEX	XPH	Mon, Jul 21, 2014	99.59	99.92	98.70	99.67
2008	AMEX	XPH	Fri, Jul 18, 2014	98.48	100.00	98.24	99.80
2007	AMEX	XPH	Thu, Jul 17, 2014	99.62	100.24	97.94	98.27
2006	AMEX	XPH	Wed, Jul 16, 2014	101.92	102.01	99.83	100.01
2005	AMEX	XPH	Tue, Jul 15, 2014	103.58	103.65	101.27	101.65
2004	AMEX	XPH	Mon, Jul 14, 2014	102.99	103.68	102.25	103.43
2003	AMEX	XPH	Fri, Jul 11, 2014	102.11	102.33	101.01	102.09
2002	AMEX	XPH	Thu, Jul 10, 2014	101.00	102.44	100.15	102.18
2001	AMEX	XPH	Wed, Jul 9, 2014	102.00	102.12	100.68	102.08
2000	AMEX	XPH	Tue, Jul 8, 2014	103.88	103.88	100.65	101.58
1999	AMEX	XPH	Mon, Jul 7, 2014	106.12	106.50	103.72	103.88
1998	AMEX	XPH	Thu, Jul 3, 2014	106.76	106.76	105.74	106.40
1997	AMEX	XPH	Wed, Jul 2, 2014	106.08	106.20	105.47	106.00
1996	AMEX	XPH	Tue, Jul 1, 2014	104.27	105.89	104.27	105.61
1995	AMEX	XPH	Mon, Jun 30, 2014	103.42	103.84	102.94	103.80
1994	AMEX	XPH	Fri, Jun 27, 2014	103.10	103.57	102.84	103.54
1993	AMEX	XPH	Thu, Jun 26, 2014	103.43	103.68	102.67	103.22
1992	AMEX	XPH	Wed, Jun 25, 2014	102.58	103.53	102.53	103.39
1991	AMEX	XPH	Tue, Jun 24, 2014	103.20	103.91	102.44	102.63
1990	AMEX	XPH	Mon, Jun 23, 2014	103.05	103.63	102.76	102.96
1989	AMEX	XPH	Fri, Jun 20, 2014	102.00	103.18	101.76	103.18
1988	AMEX	XPH	Thu, Jun 19, 2014	102.09	102.09	101.05	101.82
1987	AMEX	XPH	Wed, Jun 18, 2014	101.21	101.75	100.60	101.75
1986	AMEX	XPH	Tue, Jun 17, 2014	99.85	101.58	99.63	101.13
1985	AMEX	XPH	Mon, Jun 16, 2014	99.53	100.34	99.23	100.00
1984	AMEX	XPH	Fri, Jun 13, 2014	99.50	100.19	98.92	99.72
1983	AMEX	XPH	Thu, Jun 12, 2014	100.31	100.46	99.21	99.53
1982	AMEX	XPH	Wed, Jun 11, 2014	99.83	100.42	99.44	100.27
1981	AMEX	XPH	Tue, Jun 10, 2014	100.36	100.36	99.01	100.18
1980	AMEX	XPH	Mon, Jun 9, 2014	99.45	100.66	99.12	100.14
1979	AMEX	XPH	Fri, Jun 6, 2014	99.32	99.75	99.02	99.60
1978	AMEX	XPH	Thu, Jun 5, 2014	98.61	99.60	97.90	99.11
1977	AMEX	XPH	Wed, Jun 4, 2014	98.88	99.05	98.03	98.66
1976	AMEX	XPH	Tue, Jun 3, 2014	98.72	98.94	98.25	98.92
1975	AMEX	XPH	Mon, Jun 2, 2014	99.55	99.55	97.87	98.94
1974	AMEX	XPH	Fri, May 30, 2014	98.99	99.36	98.31	99.02
1973	AMEX	XPH	Thu, May 29, 2014	98.81	99.00	98.41	99.00
1972	AMEX	XPH	Wed, May 28, 2014	98.67	98.95	98.09	98.45
1971	AMEX	XPH	Tue, May 27, 2014	98.85	98.97	98.19	98.68
1970	AMEX	XPH	Fri, May 23, 2014	96.72	97.69	96.60	97.65
1969	AMEX	XPH	Thu, May 22, 2014	95.61	97.37	95.58	96.72
1968	AMEX	XPH	Wed, May 21, 2014	95.46	96.26	95.06	95.60
1967	AMEX	XPH	Tue, May 20, 2014	95.99	95.99	94.54	95.23
1966	AMEX	XPH	Mon, May 19, 2014	94.85	96.13	94.72	95.94
1965	AMEX	XPH	Fri, May 16, 2014	94.76	95.06	94.19	94.97
1964	AMEX	XPH	Thu, May 15, 2014	94.62	94.83	93.52	94.83
1963	AMEX	XPH	Wed, May 14, 2014	95.48	95.74	94.39	94.95
1962	AMEX	XPH	Tue, May 13, 2014	95.73	96.13	94.92	95.29
1961	AMEX	XPH	Mon, May 12, 2014	94.53	95.71	94.53	95.33
1960	AMEX	XPH	Fri, May 9, 2014	94.56	94.56	92.50	94.22
1959	AMEX	XPH	Thu, May 8, 2014	95.41	96.53	94.01	94.25
1958	AMEX	XPH	Wed, May 7, 2014	95.81	95.96	93.93	95.51
1957	AMEX	XPH	Tue, May 6, 2014	96.57	97.06	95.70	95.86
1956	AMEX	XPH	Mon, May 5, 2014	96.45	96.55	94.33	96.51
1955	AMEX	XPH	Fri, May 2, 2014	96.31	96.31	95.21	95.93
1954	AMEX	XPH	Thu, May 1, 2014	95.82	97.07	95.16	96.10
1953	AMEX	XPH	Wed, Apr 30, 2014	94.80	95.87	93.45	95.79
1952	AMEX	XPH	Tue, Apr 29, 2014	94.24	95.07	93.44	94.86
1951	AMEX	XPH	Mon, Apr 28, 2014	94.79	95.17	92.25	93.78
1950	AMEX	XPH	Fri, Apr 25, 2014	94.70	94.79	93.70	94.21
1949	AMEX	XPH	Thu, Apr 24, 2014	94.95	95.08	93.01	94.74
1948	AMEX	XPH	Wed, Apr 23, 2014	95.92	95.92	93.79	94.38
1947	AMEX	XPH	Tue, Apr 22, 2014	93.65	96.03	93.65	95.33
1946	AMEX	XPH	Mon, Apr 21, 2014	90.45	92.39	90.25	92.39
1945	AMEX	XPH	Thu, Apr 17, 2014	90.43	91.27	89.64	90.16
1944	AMEX	XPH	Wed, Apr 16, 2014	89.46	90.43	88.41	90.37
1943	AMEX	XPH	Tue, Apr 15, 2014	87.87	88.82	85.28	88.31
1942	AMEX	XPH	Mon, Apr 14, 2014	87.84	89.27	86.16	87.45
1941	AMEX	XPH	Fri, Apr 11, 2014	88.49	89.95	87.44	87.65
1940	AMEX	XPH	Thu, Apr 10, 2014	93.16	93.16	88.88	89.48
1939	AMEX	XPH	Wed, Apr 9, 2014	90.42	93.15	90.42	93.12
1938	AMEX	XPH	Tue, Apr 8, 2014	89.62	90.13	87.88	89.87
1937	AMEX	XPH	Mon, Apr 7, 2014	90.51	92.13	88.48	89.47
1936	AMEX	XPH	Fri, Apr 4, 2014	93.90	94.65	90.17	90.48
1935	AMEX	XPH	Thu, Apr 3, 2014	94.74	94.74	92.45	93.21
1934	AMEX	XPH	Wed, Apr 2, 2014	94.92	95.22	94.16	94.73
1933	AMEX	XPH	Tue, Apr 1, 2014	93.61	95.19	93.50	94.36
1932	AMEX	XPH	Mon, Mar 31, 2014	91.81	93.67	91.81	93.61
1931	AMEX	XPH	Fri, Mar 28, 2014	92.90	94.06	91.13	91.41
1930	AMEX	XPH	Thu, Mar 27, 2014	92.36	93.42	90.70	92.75
1929	AMEX	XPH	Wed, Mar 26, 2014	93.53	94.48	92.34	92.34
1928	AMEX	XPH	Tue, Mar 25, 2014	93.76	95.15	92.51	93.12
1927	AMEX	XPH	Mon, Mar 24, 2014	96.34	96.48	92.02	93.22
1926	AMEX	XPH	Fri, Mar 21, 2014	99.88	99.88	96.40	96.41
1925	AMEX	XPH	Thu, Mar 20, 2014	99.38	99.38	98.39	99.16
1924	AMEX	XPH	Wed, Mar 19, 2014	100.28	100.28	98.54	99.30
1923	AMEX	XPH	Tue, Mar 18, 2014	98.29	99.97	98.08	99.97
1922	AMEX	XPH	Mon, Mar 17, 2014	97.81	98.61	97.71	97.91
1921	AMEX	XPH	Fri, Mar 14, 2014	96.70	97.87	96.38	97.57
1920	AMEX	XPH	Thu, Mar 13, 2014	98.24	98.64	96.47	96.76
1919	AMEX	XPH	Wed, Mar 12, 2014	98.07	98.22	96.84	97.95
1918	AMEX	XPH	Tue, Mar 11, 2014	98.67	99.60	97.79	97.99
1917	AMEX	XPH	Mon, Mar 10, 2014	99.21	99.21	97.45	98.54
1916	AMEX	XPH	Fri, Mar 7, 2014	99.92	100.15	97.66	99.27
1915	AMEX	XPH	Thu, Mar 6, 2014	102.80	102.80	99.31	99.41
1914	AMEX	XPH	Wed, Mar 5, 2014	102.00	102.44	101.15	102.43
1913	AMEX	XPH	Tue, Mar 4, 2014	100.85	101.94	100.68	101.72
1912	AMEX	XPH	Mon, Mar 3, 2014	97.92	99.59	97.00	99.34
1911	AMEX	XPH	Fri, Feb 28, 2014	101.63	101.63	98.52	99.20
1910	AMEX	XPH	Thu, Feb 27, 2014	100.93	101.20	100.40	101.08
1909	AMEX	XPH	Wed, Feb 26, 2014	100.36	101.29	99.43	100.74
1908	AMEX	XPH	Tue, Feb 25, 2014	100.25	100.74	99.93	100.19
1907	AMEX	XPH	Mon, Feb 24, 2014	99.98	100.64	99.82	100.18
1906	AMEX	XPH	Fri, Feb 21, 2014	99.93	100.10	99.29	99.39
1905	AMEX	XPH	Thu, Feb 20, 2014	98.44	100.00	97.89	99.90
1904	AMEX	XPH	Wed, Feb 19, 2014	98.97	99.08	97.92	98.15
1903	AMEX	XPH	Tue, Feb 18, 2014	95.96	98.52	95.64	98.19
1902	AMEX	XPH	Fri, Feb 14, 2014	94.13	94.83	93.96	94.05
1901	AMEX	XPH	Thu, Feb 13, 2014	92.40	94.14	92.08	94.06
1900	AMEX	XPH	Wed, Feb 12, 2014	93.47	93.94	93.00	93.18
1899	AMEX	XPH	Tue, Feb 11, 2014	92.55	93.24	92.16	92.97
1898	AMEX	XPH	Mon, Feb 10, 2014	90.85	91.92	90.37	91.92
1897	AMEX	XPH	Fri, Feb 7, 2014	88.84	90.70	88.49	90.70
1896	AMEX	XPH	Thu, Feb 6, 2014	89.22	89.55	87.94	88.39
1895	AMEX	XPH	Wed, Feb 5, 2014	88.86	89.02	87.07	88.63
1894	AMEX	XPH	Tue, Feb 4, 2014	89.19	89.64	88.43	88.98
1893	AMEX	XPH	Mon, Feb 3, 2014	91.68	91.93	88.42	88.65
1892	AMEX	XPH	Fri, Jan 31, 2014	91.79	92.21	91.00	91.50
1891	AMEX	XPH	Thu, Jan 30, 2014	90.89	92.65	90.81	92.29
1890	AMEX	XPH	Wed, Jan 29, 2014	90.25	90.76	89.54	90.03
1889	AMEX	XPH	Tue, Jan 28, 2014	89.84	91.07	89.63	90.89
1888	AMEX	XPH	Mon, Jan 27, 2014	90.98	90.98	88.21	89.29
1887	AMEX	XPH	Fri, Jan 24, 2014	93.29	93.29	90.77	90.77
1886	AMEX	XPH	Thu, Jan 23, 2014	93.90	93.90	92.80	93.65
1885	AMEX	XPH	Wed, Jan 22, 2014	94.49	94.49	93.48	93.97
1884	AMEX	XPH	Tue, Jan 21, 2014	94.36	94.36	93.40	94.14
1883	AMEX	XPH	Fri, Jan 17, 2014	93.87	94.23	93.33	93.51
1882	AMEX	XPH	Thu, Jan 16, 2014	93.22	93.56	92.73	93.56
1881	AMEX	XPH	Wed, Jan 15, 2014	93.64	93.64	92.75	93.17
1880	AMEX	XPH	Tue, Jan 14, 2014	91.86	93.09	91.71	93.07
1879	AMEX	XPH	Mon, Jan 13, 2014	91.86	92.72	91.11	91.49
1878	AMEX	XPH	Fri, Jan 10, 2014	90.57	91.58	90.31	91.58
1877	AMEX	XPH	Thu, Jan 9, 2014	89.70	90.30	89.02	90.30
1876	AMEX	XPH	Wed, Jan 8, 2014	88.38	89.44	88.34	89.37
1875	AMEX	XPH	Tue, Jan 7, 2014	87.50	88.19	87.50	88.01
1874	AMEX	XPH	Mon, Jan 6, 2014	88.21	88.45	87.08	87.19
1873	AMEX	XPH	Fri, Jan 3, 2014	87.48	88.08	87.48	87.92
1872	AMEX	XPH	Thu, Jan 2, 2014	87.65	87.65	86.95	87.44
1871	AMEX	XPH	Tue, Dec 31, 2013	87.87	87.99	87.45	87.97
1870	AMEX	XPH	Mon, Dec 30, 2013	87.40	87.98	87.14	87.79
1869	AMEX	XPH	Fri, Dec 27, 2013	88.07	88.07	87.11	87.45
1868	AMEX	XPH	Thu, Dec 26, 2013	87.65	88.24	87.64	87.95
1867	AMEX	XPH	Tue, Dec 24, 2013	87.69	87.75	87.14	87.47
1866	AMEX	XPH	Mon, Dec 23, 2013	87.26	87.48	87.07	87.48
1865	AMEX	XPH	Fri, Dec 20, 2013	86.03	86.87	86.01	86.82
1864	AMEX	XPH	Thu, Dec 19, 2013	86.94	87.17	86.60	86.90
1863	AMEX	XPH	Wed, Dec 18, 2013	85.82	87.07	85.21	87.01
1862	AMEX	XPH	Tue, Dec 17, 2013	86.35	87.28	85.31	85.73
1861	AMEX	XPH	Mon, Dec 16, 2013	86.06	86.50	85.79	86.25
1860	AMEX	XPH	Fri, Dec 13, 2013	86.07	86.08	85.23	85.72
1859	AMEX	XPH	Thu, Dec 12, 2013	85.74	86.26	85.73	85.90
1858	AMEX	XPH	Wed, Dec 11, 2013	87.56	87.56	85.40	85.45
1857	AMEX	XPH	Tue, Dec 10, 2013	88.09	88.14	87.33	87.56
1856	AMEX	XPH	Mon, Dec 9, 2013	89.01	89.01	88.00	88.12
1855	AMEX	XPH	Fri, Dec 6, 2013	87.92	88.57	87.65	88.40
1854	AMEX	XPH	Thu, Dec 5, 2013	87.57	87.76	87.18	87.52
1853	AMEX	XPH	Wed, Dec 4, 2013	87.41	88.06	86.78	87.42
1852	AMEX	XPH	Tue, Dec 3, 2013	88.18	88.42	87.25	87.71
1851	AMEX	XPH	Mon, Dec 2, 2013	88.43	88.52	88.10	88.38
1850	AMEX	XPH	Fri, Nov 29, 2013	88.58	88.58	88.05	88.06
1849	AMEX	XPH	Wed, Nov 27, 2013	87.79	87.90	87.65	87.89
1848	AMEX	XPH	Tue, Nov 26, 2013	87.68	87.83	87.29	87.49
1847	AMEX	XPH	Mon, Nov 25, 2013	87.74	87.83	87.39	87.50
1846	AMEX	XPH	Fri, Nov 22, 2013	87.15	87.59	87.07	87.48
1845	AMEX	XPH	Thu, Nov 21, 2013	86.45	87.04	86.45	87.04
1844	AMEX	XPH	Wed, Nov 20, 2013	86.14	86.88	86.03	86.41
1843	AMEX	XPH	Tue, Nov 19, 2013	86.42	86.63	85.83	86.23
1842	AMEX	XPH	Mon, Nov 18, 2013	87.30	87.50	86.04	86.26
1841	AMEX	XPH	Fri, Nov 15, 2013	86.57	87.10	86.25	87.10
1840	AMEX	XPH	Thu, Nov 14, 2013	86.37	86.46	85.89	86.26
1839	AMEX	XPH	Wed, Nov 13, 2013	84.35	85.92	84.25	85.86
1838	AMEX	XPH	Tue, Nov 12, 2013	84.32	84.53	83.90	84.52
1837	AMEX	XPH	Mon, Nov 11, 2013	83.63	84.32	83.44	84.29
1836	AMEX	XPH	Fri, Nov 8, 2013	80.46	82.84	80.46	82.81
1835	AMEX	XPH	Thu, Nov 7, 2013	80.04	80.04	78.61	78.98
1834	AMEX	XPH	Wed, Nov 6, 2013	80.70	81.05	79.36	79.69
1833	AMEX	XPH	Tue, Nov 5, 2013	79.81	80.67	79.72	80.56
1832	AMEX	XPH	Mon, Nov 4, 2013	79.17	79.56	78.98	79.47
1831	AMEX	XPH	Fri, Nov 1, 2013	78.50	79.10	78.31	79.01
1830	AMEX	XPH	Thu, Oct 31, 2013	78.31	78.77	77.81	78.31
1829	AMEX	XPH	Wed, Oct 30, 2013	80.12	80.12	77.95	78.19
1828	AMEX	XPH	Tue, Oct 29, 2013	79.78	80.17	79.65	80.01
1827	AMEX	XPH	Mon, Oct 28, 2013	79.84	79.87	79.31	79.54
1826	AMEX	XPH	Fri, Oct 25, 2013	80.09	80.09	79.25	79.62
1825	AMEX	XPH	Thu, Oct 24, 2013	79.66	80.00	79.51	79.89
1824	AMEX	XPH	Wed, Oct 23, 2013	78.76	79.25	78.40	79.25
1823	AMEX	XPH	Tue, Oct 22, 2013	78.67	79.39	78.32	79.28
1822	AMEX	XPH	Mon, Oct 21, 2013	79.29	79.29	78.00	78.40
1821	AMEX	XPH	Fri, Oct 18, 2013	79.20	79.50	78.65	79.21
1820	AMEX	XPH	Thu, Oct 17, 2013	78.66	79.24	78.52	79.17
1819	AMEX	XPH	Wed, Oct 16, 2013	77.57	78.64	77.57	78.56
1818	AMEX	XPH	Tue, Oct 15, 2013	78.09	78.24	77.34	77.45
1817	AMEX	XPH	Mon, Oct 14, 2013	77.50	78.22	77.17	78.18
1816	AMEX	XPH	Fri, Oct 11, 2013	77.95	78.29	77.70	78.05
1815	AMEX	XPH	Thu, Oct 10, 2013	76.86	77.67	76.86	77.67
1814	AMEX	XPH	Wed, Oct 9, 2013	76.43	76.43	75.45	75.93
1813	AMEX	XPH	Tue, Oct 8, 2013	77.91	77.91	76.35	76.35
1812	AMEX	XPH	Mon, Oct 7, 2013	78.88	78.88	77.97	78.04
1811	AMEX	XPH	Fri, Oct 4, 2013	78.29	79.24	78.29	78.98
1810	AMEX	XPH	Thu, Oct 3, 2013	78.56	78.81	77.75	78.21
1809	AMEX	XPH	Wed, Oct 2, 2013	78.04	78.68	77.99	78.56
1808	AMEX	XPH	Tue, Oct 1, 2013	77.01	78.32	77.01	78.32
1807	AMEX	XPH	Mon, Sep 30, 2013	76.45	77.26	76.21	76.97
1806	AMEX	XPH	Fri, Sep 27, 2013	77.43	77.60	76.95	77.11
1805	AMEX	XPH	Thu, Sep 26, 2013	77.05	77.99	77.05	77.83
1804	AMEX	XPH	Wed, Sep 25, 2013	77.24	77.41	76.68	77.09
1803	AMEX	XPH	Tue, Sep 24, 2013	77.48	77.58	76.83	77.07
1802	AMEX	XPH	Mon, Sep 23, 2013	77.84	77.84	76.87	77.32
1801	AMEX	XPH	Fri, Sep 20, 2013	78.58	78.58	77.84	78.04
1800	AMEX	XPH	Thu, Sep 19, 2013	79.06	79.06	78.31	78.48
1799	AMEX	XPH	Wed, Sep 18, 2013	78.78	79.00	77.86	78.88
1798	AMEX	XPH	Tue, Sep 17, 2013	78.40	78.81	78.36	78.79
1797	AMEX	XPH	Mon, Sep 16, 2013	78.14	78.62	77.86	78.20
1796	AMEX	XPH	Fri, Sep 13, 2013	76.79	77.30	76.20	77.29
1795	AMEX	XPH	Thu, Sep 12, 2013	76.35	76.81	76.14	76.49
1794	AMEX	XPH	Wed, Sep 11, 2013	77.17	77.17	76.21	76.46
1793	AMEX	XPH	Tue, Sep 10, 2013	77.03	77.38	76.78	77.11
1792	AMEX	XPH	Mon, Sep 9, 2013	76.45	76.58	75.96	76.44
1791	AMEX	XPH	Fri, Sep 6, 2013	76.42	76.56	75.44	76.19
1790	AMEX	XPH	Thu, Sep 5, 2013	76.68	76.68	76.24	76.31
1789	AMEX	XPH	Wed, Sep 4, 2013	75.81	76.48	75.57	76.37
1788	AMEX	XPH	Tue, Sep 3, 2013	75.72	76.17	75.36	75.67
1787	AMEX	XPH	Fri, Aug 30, 2013	76.29	76.29	75.12	75.21
1786	AMEX	XPH	Thu, Aug 29, 2013	74.98	76.11	74.98	75.89
1785	AMEX	XPH	Wed, Aug 28, 2013	74.54	75.29	74.15	75.01
1784	AMEX	XPH	Tue, Aug 27, 2013	75.84	75.88	74.42	74.47
1783	AMEX	XPH	Mon, Aug 26, 2013	76.21	76.79	76.09	76.31
1782	AMEX	XPH	Fri, Aug 23, 2013	75.64	76.01	75.35	75.88
1781	AMEX	XPH	Thu, Aug 22, 2013	75.19	75.68	75.13	75.44
1780	AMEX	XPH	Wed, Aug 21, 2013	75.03	75.88	74.79	75.23
1779	AMEX	XPH	Tue, Aug 20, 2013	74.77	75.37	74.77	75.16
1778	AMEX	XPH	Mon, Aug 19, 2013	74.55	75.10	74.42	74.61
1777	AMEX	XPH	Fri, Aug 16, 2013	75.19	75.19	74.54	74.67
1776	AMEX	XPH	Thu, Aug 15, 2013	76.00	76.00	75.21	75.28
1775	AMEX	XPH	Wed, Aug 14, 2013	76.68	77.07	76.53	76.53
1774	AMEX	XPH	Tue, Aug 13, 2013	76.97	76.98	76.27	76.91
1773	AMEX	XPH	Mon, Aug 12, 2013	76.78	76.90	76.43	76.58
1772	AMEX	XPH	Fri, Aug 9, 2013	76.86	77.45	76.80	76.98
1771	AMEX	XPH	Thu, Aug 8, 2013	77.16	77.49	76.60	77.18
1770	AMEX	XPH	Wed, Aug 7, 2013	77.16	77.49	76.73	76.96
1769	AMEX	XPH	Tue, Aug 6, 2013	77.67	77.81	77.04	77.17
1768	AMEX	XPH	Mon, Aug 5, 2013	77.40	77.76	77.15	77.47
1767	AMEX	XPH	Fri, Aug 2, 2013	77.36	77.47	77.11	77.38
1766	AMEX	XPH	Thu, Aug 1, 2013	76.81	77.32	76.54	77.31
1765	AMEX	XPH	Wed, Jul 31, 2013	75.74	76.63	75.74	76.21
1764	AMEX	XPH	Tue, Jul 30, 2013	75.39	75.64	74.90	75.20
1763	AMEX	XPH	Mon, Jul 29, 2013	75.46	75.85	74.85	75.08
1762	AMEX	XPH	Fri, Jul 26, 2013	74.37	75.52	74.05	75.48
1761	AMEX	XPH	Thu, Jul 25, 2013	73.68	74.50	73.06	74.47
1760	AMEX	XPH	Wed, Jul 24, 2013	74.39	74.52	73.63	73.82
1759	AMEX	XPH	Tue, Jul 23, 2013	74.99	74.99	74.11	74.25
1758	AMEX	XPH	Mon, Jul 22, 2013	74.62	74.86	74.28	74.71
1757	AMEX	XPH	Fri, Jul 19, 2013	73.96	74.48	73.89	74.31
1756	AMEX	XPH	Thu, Jul 18, 2013	74.07	74.27	74.00	74.04
1755	AMEX	XPH	Wed, Jul 17, 2013	73.98	74.14	73.55	73.92
1754	AMEX	XPH	Tue, Jul 16, 2013	74.89	74.89	73.80	73.94
1753	AMEX	XPH	Mon, Jul 15, 2013	74.53	74.81	74.00	74.66
1752	AMEX	XPH	Fri, Jul 12, 2013	74.32	74.52	73.84	74.52
1751	AMEX	XPH	Thu, Jul 11, 2013	73.59	74.23	73.59	74.16
1750	AMEX	XPH	Wed, Jul 10, 2013	73.04	73.23	72.82	73.20
1749	AMEX	XPH	Tue, Jul 9, 2013	73.04	73.16	72.53	72.83
1748	AMEX	XPH	Mon, Jul 8, 2013	72.44	72.55	72.26	72.52
1747	AMEX	XPH	Fri, Jul 5, 2013	71.46	71.91	71.08	71.91
1746	AMEX	XPH	Wed, Jul 3, 2013	71.11	71.11	70.30	70.79
1745	AMEX	XPH	Tue, Jul 2, 2013	71.08	71.52	70.71	71.05
1744	AMEX	XPH	Mon, Jul 1, 2013	71.18	71.74	70.88	71.04
1743	AMEX	XPH	Fri, Jun 28, 2013	70.59	71.06	70.26	70.49
1742	AMEX	XPH	Thu, Jun 27, 2013	70.49	70.73	70.27	70.62
1741	AMEX	XPH	Wed, Jun 26, 2013	69.51	70.33	69.50	69.84
1740	AMEX	XPH	Tue, Jun 25, 2013	69.15	69.39	68.73	69.15
1739	AMEX	XPH	Mon, Jun 24, 2013	69.40	69.40	68.23	68.82
1738	AMEX	XPH	Fri, Jun 21, 2013	70.32	70.50	69.10	70.31
1737	AMEX	XPH	Thu, Jun 20, 2013	71.74	71.76	69.65	70.04
1736	AMEX	XPH	Wed, Jun 19, 2013	72.42	72.90	71.94	72.02
1735	AMEX	XPH	Tue, Jun 18, 2013	72.36	72.42	71.85	72.23
1734	AMEX	XPH	Mon, Jun 17, 2013	72.71	72.71	71.63	71.97
1733	AMEX	XPH	Fri, Jun 14, 2013	71.93	72.35	71.70	71.98
1732	AMEX	XPH	Thu, Jun 13, 2013	70.75	72.10	70.42	72.03
1731	AMEX	XPH	Wed, Jun 12, 2013	71.89	72.26	70.81	70.89
1730	AMEX	XPH	Tue, Jun 11, 2013	71.48	71.94	70.85	71.37
1729	AMEX	XPH	Mon, Jun 10, 2013	70.70	70.94	70.23	70.89
1728	AMEX	XPH	Fri, Jun 7, 2013	69.84	70.39	69.61	70.23
1727	AMEX	XPH	Thu, Jun 6, 2013	68.31	69.30	68.16	69.30
1726	AMEX	XPH	Wed, Jun 5, 2013	68.89	69.44	68.10	68.32
1725	AMEX	XPH	Tue, Jun 4, 2013	70.16	70.34	68.63	69.04
1724	AMEX	XPH	Mon, Jun 3, 2013	69.66	70.08	69.01	70.07
1723	AMEX	XPH	Fri, May 31, 2013	70.37	70.50	69.23	69.23
1722	AMEX	XPH	Thu, May 30, 2013	69.68	70.57	69.68	70.37
1721	AMEX	XPH	Wed, May 29, 2013	70.21	70.29	69.13	69.64
1720	AMEX	XPH	Tue, May 28, 2013	70.59	71.19	70.24	70.48
1719	AMEX	XPH	Fri, May 24, 2013	69.99	70.02	69.34	69.88
1718	AMEX	XPH	Thu, May 23, 2013	69.13	70.15	68.76	70.04
1717	AMEX	XPH	Wed, May 22, 2013	69.76	70.68	69.13	69.51
1716	AMEX	XPH	Tue, May 21, 2013	69.27	69.74	68.35	69.53
1715	AMEX	XPH	Mon, May 20, 2013	69.29	69.84	68.94	69.03
1714	AMEX	XPH	Fri, May 17, 2013	68.91	69.13	68.52	69.07
1713	AMEX	XPH	Thu, May 16, 2013	69.18	69.30	68.62	68.79
1712	AMEX	XPH	Wed, May 15, 2013	69.41	69.77	69.20	69.38
1711	AMEX	XPH	Tue, May 14, 2013	68.26	69.40	68.26	69.33
1710	AMEX	XPH	Mon, May 13, 2013	67.48	68.37	67.28	68.30
1709	AMEX	XPH	Fri, May 10, 2013	65.66	67.84	65.66	67.52
1708	AMEX	XPH	Thu, May 9, 2013	65.43	66.09	65.37	65.80
1707	AMEX	XPH	Wed, May 8, 2013	65.38	65.82	65.17	65.54
1706	AMEX	XPH	Tue, May 7, 2013	65.51	65.72	65.26	65.72
1705	AMEX	XPH	Mon, May 6, 2013	65.80	65.96	65.56	65.69
1704	AMEX	XPH	Fri, May 3, 2013	65.97	66.19	65.76	65.76
1703	AMEX	XPH	Thu, May 2, 2013	65.17	65.47	64.80	65.46
1702	AMEX	XPH	Wed, May 1, 2013	65.89	65.89	64.50	64.55
1701	AMEX	XPH	Tue, Apr 30, 2013	66.04	66.12	65.60	66.09
1700	AMEX	XPH	Mon, Apr 29, 2013	65.81	66.13	65.75	65.96
1699	AMEX	XPH	Fri, Apr 26, 2013	65.35	65.73	65.35	65.64
1698	AMEX	XPH	Thu, Apr 25, 2013	65.22	65.70	64.81	65.49
1697	AMEX	XPH	Wed, Apr 24, 2013	65.79	65.79	65.02	65.02
1696	AMEX	XPH	Tue, Apr 23, 2013	65.31	65.84	65.00	65.68
1695	AMEX	XPH	Mon, Apr 22, 2013	64.75	65.19	64.36	65.05
1694	AMEX	XPH	Fri, Apr 19, 2013	64.10	64.57	64.10	64.57
1693	AMEX	XPH	Thu, Apr 18, 2013	64.14	64.14	63.57	63.80
1692	AMEX	XPH	Wed, Apr 17, 2013	63.64	64.21	63.25	64.05
1691	AMEX	XPH	Tue, Apr 16, 2013	63.42	64.01	63.31	63.97
1690	AMEX	XPH	Mon, Apr 15, 2013	64.29	64.34	63.01	63.12
1689	AMEX	XPH	Fri, Apr 12, 2013	64.17	64.53	63.96	64.53
1688	AMEX	XPH	Thu, Apr 11, 2013	63.87	64.43	63.86	64.27
1687	AMEX	XPH	Wed, Apr 10, 2013	63.35	63.86	63.35	63.86
1686	AMEX	XPH	Tue, Apr 9, 2013	63.17	63.39	63.04	63.04
1685	AMEX	XPH	Mon, Apr 8, 2013	63.13	63.13	62.43	63.05
1684	AMEX	XPH	Fri, Apr 5, 2013	62.83	63.13	62.52	63.10
1683	AMEX	XPH	Thu, Apr 4, 2013	63.02	63.30	62.73	63.16
1682	AMEX	XPH	Wed, Apr 3, 2013	63.52	63.69	62.77	62.97
1681	AMEX	XPH	Tue, Apr 2, 2013	63.03	63.63	63.03	63.37
1680	AMEX	XPH	Mon, Apr 1, 2013	63.32	63.32	62.55	62.80
1679	AMEX	XPH	Thu, Mar 28, 2013	62.98	63.28	62.87	63.18
1678	AMEX	XPH	Wed, Mar 27, 2013	62.36	62.84	62.32	62.77
1677	AMEX	XPH	Tue, Mar 26, 2013	62.77	62.98	62.50	62.79
1676	AMEX	XPH	Mon, Mar 25, 2013	62.86	63.00	62.36	62.62
1675	AMEX	XPH	Fri, Mar 22, 2013	62.96	62.96	62.54	62.69
1674	AMEX	XPH	Thu, Mar 21, 2013	62.78	63.10	62.70	62.82
1673	AMEX	XPH	Wed, Mar 20, 2013	62.44	62.91	62.38	62.85
1672	AMEX	XPH	Tue, Mar 19, 2013	62.40	62.46	61.87	62.20
1671	AMEX	XPH	Mon, Mar 18, 2013	62.11	62.45	61.54	62.21
1670	AMEX	XPH	Fri, Mar 15, 2013	62.61	62.67	62.35	62.57
1669	AMEX	XPH	Thu, Mar 14, 2013	62.64	62.74	62.47	62.73
1668	AMEX	XPH	Wed, Mar 13, 2013	62.75	62.75	62.50	62.54
1667	AMEX	XPH	Tue, Mar 12, 2013	62.81	62.83	62.51	62.74
1666	AMEX	XPH	Mon, Mar 11, 2013	62.26	62.62	62.26	62.54
1665	AMEX	XPH	Fri, Mar 8, 2013	62.26	62.30	61.94	62.26
1664	AMEX	XPH	Thu, Mar 7, 2013	61.87	62.12	61.85	61.92
1663	AMEX	XPH	Wed, Mar 6, 2013	61.77	62.00	61.54	61.85
1662	AMEX	XPH	Tue, Mar 5, 2013	61.94	61.98	61.39	61.53
1661	AMEX	XPH	Mon, Mar 4, 2013	61.00	61.86	61.00	61.86
1660	AMEX	XPH	Fri, Mar 1, 2013	61.09	61.29	60.75	61.15
1659	AMEX	XPH	Thu, Feb 28, 2013	61.10	61.62	61.08	61.35
1658	AMEX	XPH	Wed, Feb 27, 2013	60.47	61.46	60.33	61.08
1657	AMEX	XPH	Tue, Feb 26, 2013	60.84	60.84	60.11	60.31
1656	AMEX	XPH	Mon, Feb 25, 2013	61.25	61.46	60.63	60.66
1655	AMEX	XPH	Fri, Feb 22, 2013	60.80	60.98	60.55	60.98
1654	AMEX	XPH	Thu, Feb 21, 2013	60.99	61.24	60.46	60.83
1653	AMEX	XPH	Wed, Feb 20, 2013	61.74	61.81	61.17	61.17
1652	AMEX	XPH	Tue, Feb 19, 2013	61.36	61.68	61.22	61.68
1651	AMEX	XPH	Fri, Feb 15, 2013	60.99	61.37	60.92	61.10
1650	AMEX	XPH	Thu, Feb 14, 2013	60.50	60.99	60.25	60.88
1649	AMEX	XPH	Wed, Feb 13, 2013	60.84	60.92	60.56	60.75
1648	AMEX	XPH	Tue, Feb 12, 2013	61.11	61.12	60.76	60.82
1647	AMEX	XPH	Mon, Feb 11, 2013	61.04	61.24	60.84	60.95
1646	AMEX	XPH	Fri, Feb 8, 2013	60.74	61.08	60.74	60.96
1645	AMEX	XPH	Thu, Feb 7, 2013	61.07	61.07	60.38	60.74
1644	AMEX	XPH	Wed, Feb 6, 2013	60.61	61.18	60.61	61.18
1643	AMEX	XPH	Tue, Feb 5, 2013	60.69	61.23	60.69	61.00
1642	AMEX	XPH	Mon, Feb 4, 2013	60.80	60.80	60.38	60.41
1641	AMEX	XPH	Fri, Feb 1, 2013	60.73	61.15	60.66	61.02
1640	AMEX	XPH	Thu, Jan 31, 2013	60.10	60.61	60.10	60.34
1639	AMEX	XPH	Wed, Jan 30, 2013	60.18	60.40	59.79	60.13
1638	AMEX	XPH	Tue, Jan 29, 2013	60.05	60.23	59.91	60.19
1637	AMEX	XPH	Mon, Jan 28, 2013	60.52	60.52	60.01	60.04
1636	AMEX	XPH	Fri, Jan 25, 2013	60.47	60.58	60.18	60.58
1635	AMEX	XPH	Thu, Jan 24, 2013	60.20	60.61	60.13	60.24
1634	AMEX	XPH	Wed, Jan 23, 2013	60.19	60.36	60.00	60.13
1633	AMEX	XPH	Tue, Jan 22, 2013	59.88	60.03	59.50	60.03
1632	AMEX	XPH	Fri, Jan 18, 2013	59.24	59.92	59.24	59.92
1631	AMEX	XPH	Thu, Jan 17, 2013	59.82	59.95	59.72	59.86
1630	AMEX	XPH	Wed, Jan 16, 2013	60.13	60.15	59.71	59.74
1629	AMEX	XPH	Tue, Jan 15, 2013	59.10	60.24	59.10	60.21
1628	AMEX	XPH	Mon, Jan 14, 2013	59.12	59.52	59.04	59.21
1627	AMEX	XPH	Fri, Jan 11, 2013	59.55	59.66	59.05	59.14
1626	AMEX	XPH	Thu, Jan 10, 2013	59.73	59.73	59.21	59.58
1625	AMEX	XPH	Wed, Jan 9, 2013	58.87	59.39	58.87	59.35
1624	AMEX	XPH	Tue, Jan 8, 2013	58.48	58.85	58.35	58.79
1623	AMEX	XPH	Mon, Jan 7, 2013	57.99	58.49	57.99	58.49
1622	AMEX	XPH	Fri, Jan 4, 2013	57.36	57.92	57.36	57.79
1621	AMEX	XPH	Thu, Jan 3, 2013	56.73	57.55	56.66	57.29
1620	AMEX	XPH	Wed, Jan 2, 2013	56.94	57.03	56.33	56.59
1619	AMEX	XPH	Mon, Dec 31, 2012	55.00	55.92	54.84	55.91
1618	AMEX	XPH	Fri, Dec 28, 2012	55.31	55.62	55.08	55.13
1617	AMEX	XPH	Thu, Dec 27, 2012	55.88	56.25	55.16	55.78
1616	AMEX	XPH	Wed, Dec 26, 2012	56.47	56.47	55.88	55.88
1615	AMEX	XPH	Mon, Dec 24, 2012	56.30	56.40	56.14	56.40
1614	AMEX	XPH	Fri, Dec 21, 2012	56.02	56.50	56.00	56.41
1613	AMEX	XPH	Thu, Dec 20, 2012	56.79	57.03	56.69	56.85
1612	AMEX	XPH	Wed, Dec 19, 2012	57.17	57.17	56.66	56.66
1611	AMEX	XPH	Tue, Dec 18, 2012	56.42	57.16	56.42	57.05
1610	AMEX	XPH	Mon, Dec 17, 2012	56.00	56.50	56.00	56.39
1609	AMEX	XPH	Fri, Dec 14, 2012	55.57	55.98	55.57	55.79
1608	AMEX	XPH	Thu, Dec 13, 2012	56.46	56.59	55.85	55.96
1607	AMEX	XPH	Wed, Dec 12, 2012	57.18	57.18	56.50	56.56
1606	AMEX	XPH	Tue, Dec 11, 2012	56.58	56.95	56.58	56.92
1605	AMEX	XPH	Mon, Dec 10, 2012	56.05	56.56	56.05	56.37
1604	AMEX	XPH	Fri, Dec 7, 2012	56.16	56.16	55.73	56.02
1603	AMEX	XPH	Thu, Dec 6, 2012	56.04	56.15	55.90	56.01
1602	AMEX	XPH	Wed, Dec 5, 2012	56.24	56.28	55.92	56.10
1601	AMEX	XPH	Tue, Dec 4, 2012	56.06	56.30	55.90	56.26
1600	AMEX	XPH	Mon, Dec 3, 2012	56.50	56.59	56.03	56.10
1599	AMEX	XPH	Fri, Nov 30, 2012	56.25	56.35	56.10	56.21
1598	AMEX	XPH	Thu, Nov 29, 2012	55.71	56.23	55.71	56.19
1597	AMEX	XPH	Wed, Nov 28, 2012	55.16	55.55	54.75	55.54
1596	AMEX	XPH	Tue, Nov 27, 2012	55.35	55.59	55.29	55.31
1595	AMEX	XPH	Mon, Nov 26, 2012	55.38	55.39	54.96	55.39
1594	AMEX	XPH	Fri, Nov 23, 2012	55.23	55.39	55.05	55.39
1593	AMEX	XPH	Wed, Nov 21, 2012	54.66	55.03	54.66	54.97
1592	AMEX	XPH	Tue, Nov 20, 2012	54.52	54.70	54.37	54.53
1591	AMEX	XPH	Mon, Nov 19, 2012	54.21	55.06	54.21	54.44
1590	AMEX	XPH	Fri, Nov 16, 2012	53.55	53.93	53.32	53.79
1589	AMEX	XPH	Thu, Nov 15, 2012	53.85	53.87	53.20	53.45
1588	AMEX	XPH	Wed, Nov 14, 2012	54.98	54.98	53.64	53.71
1587	AMEX	XPH	Tue, Nov 13, 2012	54.70	55.08	54.58	54.74
1586	AMEX	XPH	Mon, Nov 12, 2012	55.13	55.24	54.86	54.89
1585	AMEX	XPH	Fri, Nov 9, 2012	54.50	55.12	54.17	54.86
1584	AMEX	XPH	Thu, Nov 8, 2012	55.36	55.43	54.68	54.68
1583	AMEX	XPH	Wed, Nov 7, 2012	55.59	55.67	54.73	55.31
1582	AMEX	XPH	Tue, Nov 6, 2012	56.37	56.37	55.91	56.04
1581	AMEX	XPH	Mon, Nov 5, 2012	56.41	56.60	55.85	56.48
1580	AMEX	XPH	Fri, Nov 2, 2012	57.42	57.42	56.44	56.44
1579	AMEX	XPH	Thu, Nov 1, 2012	56.50	57.34	56.50	57.06
1578	AMEX	XPH	Wed, Oct 31, 2012	57.79	57.79	56.33	56.53
1577	AMEX	XPH	Fri, Oct 26, 2012	58.39	58.47	57.68	57.82
1576	AMEX	XPH	Thu, Oct 25, 2012	58.60	58.72	58.36	58.44
1575	AMEX	XPH	Wed, Oct 24, 2012	58.51	58.51	58.18	58.25
1574	AMEX	XPH	Tue, Oct 23, 2012	58.27	58.41	57.76	58.35
1573	AMEX	XPH	Mon, Oct 22, 2012	59.09	59.12	58.60	58.89
1572	AMEX	XPH	Fri, Oct 19, 2012	60.43	60.43	59.05	59.12
1571	AMEX	XPH	Thu, Oct 18, 2012	60.84	60.84	60.33	60.50
1570	AMEX	XPH	Wed, Oct 17, 2012	60.79	61.00	60.69	60.84
1569	AMEX	XPH	Tue, Oct 16, 2012	60.46	60.80	60.46	60.69
1568	AMEX	XPH	Mon, Oct 15, 2012	60.00	60.29	59.92	60.17
1567	AMEX	XPH	Fri, Oct 12, 2012	59.80	59.98	59.49	59.71
1566	AMEX	XPH	Thu, Oct 11, 2012	59.96	60.21	59.70	59.84
1565	AMEX	XPH	Wed, Oct 10, 2012	59.89	59.96	59.45	59.71
1564	AMEX	XPH	Tue, Oct 9, 2012	60.52	60.63	59.75	59.86
1563	AMEX	XPH	Mon, Oct 8, 2012	60.54	60.61	60.10	60.56
1562	AMEX	XPH	Fri, Oct 5, 2012	60.88	60.97	60.31	60.46
1561	AMEX	XPH	Thu, Oct 4, 2012	60.69	60.98	60.45	60.73
1560	AMEX	XPH	Wed, Oct 3, 2012	60.35	60.58	60.09	60.44
1559	AMEX	XPH	Tue, Oct 2, 2012	60.22	60.37	59.92	60.17
1558	AMEX	XPH	Mon, Oct 1, 2012	59.95	60.49	59.95	60.08
1557	AMEX	XPH	Fri, Sep 28, 2012	59.63	59.89	59.35	59.76
1556	AMEX	XPH	Thu, Sep 27, 2012	59.63	59.91	59.47	59.70
1555	AMEX	XPH	Wed, Sep 26, 2012	60.14	60.36	59.28	59.38
1554	AMEX	XPH	Tue, Sep 25, 2012	60.24	60.49	59.76	59.85
1553	AMEX	XPH	Mon, Sep 24, 2012	60.43	60.43	59.90	60.09
1552	AMEX	XPH	Fri, Sep 21, 2012	60.91	61.12	60.73	60.85
1551	AMEX	XPH	Thu, Sep 20, 2012	60.56	61.22	60.56	61.16
1550	AMEX	XPH	Wed, Sep 19, 2012	62.43	62.43	60.50	60.77
1549	AMEX	XPH	Tue, Sep 18, 2012	61.81	62.26	61.81	62.18
1548	AMEX	XPH	Mon, Sep 17, 2012	61.20	61.70	61.00	61.70
1547	AMEX	XPH	Fri, Sep 14, 2012	61.51	61.61	60.99	61.15
1546	AMEX	XPH	Thu, Sep 13, 2012	61.08	61.68	60.87	61.46
1545	AMEX	XPH	Wed, Sep 12, 2012	61.14	61.14	60.83	61.02
1544	AMEX	XPH	Tue, Sep 11, 2012	60.98	61.10	60.79	60.98
1543	AMEX	XPH	Mon, Sep 10, 2012	60.76	60.99	60.69	60.70
1542	AMEX	XPH	Fri, Sep 7, 2012	61.46	61.46	60.88	60.91
1541	AMEX	XPH	Thu, Sep 6, 2012	60.76	61.29	60.76	61.09
1540	AMEX	XPH	Wed, Sep 5, 2012	60.60	60.63	60.32	60.54
1539	AMEX	XPH	Tue, Sep 4, 2012	59.67	60.64	59.67	60.49
1538	AMEX	XPH	Fri, Aug 31, 2012	59.06	59.20	58.45	58.79
1537	AMEX	XPH	Thu, Aug 30, 2012	58.54	58.85	58.47	58.76
1536	AMEX	XPH	Wed, Aug 29, 2012	58.81	59.04	58.60	58.82
1535	AMEX	XPH	Tue, Aug 28, 2012	58.93	58.96	58.62	58.69
1534	AMEX	XPH	Mon, Aug 27, 2012	59.07	59.07	58.78	58.90
1533	AMEX	XPH	Fri, Aug 24, 2012	58.41	59.02	58.36	58.87
1532	AMEX	XPH	Thu, Aug 23, 2012	58.16	58.22	57.91	58.13
1531	AMEX	XPH	Wed, Aug 22, 2012	57.95	58.36	57.84	58.22
1530	AMEX	XPH	Tue, Aug 21, 2012	58.51	58.64	57.94	58.05
1529	AMEX	XPH	Mon, Aug 20, 2012	58.28	58.42	58.12	58.42
1528	AMEX	XPH	Fri, Aug 17, 2012	58.66	58.73	57.95	58.47
1527	AMEX	XPH	Thu, Aug 16, 2012	58.57	58.85	58.35	58.58
1526	AMEX	XPH	Wed, Aug 15, 2012	58.29	58.87	58.28	58.77
1525	AMEX	XPH	Tue, Aug 14, 2012	58.60	58.60	58.38	58.52
1524	AMEX	XPH	Mon, Aug 13, 2012	58.17	58.26	57.93	58.25
1523	AMEX	XPH	Fri, Aug 10, 2012	57.92	58.42	57.75	58.39
1522	AMEX	XPH	Thu, Aug 9, 2012	57.92	58.17	57.68	58.01
1521	AMEX	XPH	Wed, Aug 8, 2012	58.34	58.34	57.82	57.85
1520	AMEX	XPH	Tue, Aug 7, 2012	58.34	58.62	58.27	58.43
1519	AMEX	XPH	Mon, Aug 6, 2012	57.67	58.25	57.58	58.11
1518	AMEX	XPH	Fri, Aug 3, 2012	57.45	57.88	57.45	57.58
1517	AMEX	XPH	Thu, Aug 2, 2012	56.91	57.25	56.53	56.90
1516	AMEX	XPH	Wed, Aug 1, 2012	58.07	58.40	57.33	57.33
1515	AMEX	XPH	Tue, Jul 31, 2012	58.53	58.57	57.83	57.86
1514	AMEX	XPH	Mon, Jul 30, 2012	58.87	58.87	58.36	58.46
1513	AMEX	XPH	Fri, Jul 27, 2012	58.97	59.48	58.75	59.23
1512	AMEX	XPH	Thu, Jul 26, 2012	58.59	58.80	58.33	58.40
1511	AMEX	XPH	Wed, Jul 25, 2012	58.20	58.20	57.35	57.53
1510	AMEX	XPH	Tue, Jul 24, 2012	58.42	58.42	57.28	57.56
1509	AMEX	XPH	Mon, Jul 23, 2012	58.49	58.49	57.91	58.16
1508	AMEX	XPH	Fri, Jul 20, 2012	59.87	60.00	58.95	59.23
1507	AMEX	XPH	Thu, Jul 19, 2012	60.66	60.66	60.00	60.14
1506	AMEX	XPH	Wed, Jul 18, 2012	60.69	61.06	60.47	60.53
1505	AMEX	XPH	Tue, Jul 17, 2012	60.03	60.62	59.49	60.34
1504	AMEX	XPH	Mon, Jul 16, 2012	59.42	60.01	59.42	59.90
1503	AMEX	XPH	Fri, Jul 13, 2012	58.79	58.96	58.60	58.76
1502	AMEX	XPH	Thu, Jul 12, 2012	57.74	58.72	57.54	58.51
1501	AMEX	XPH	Wed, Jul 11, 2012	58.42	58.42	57.63	58.05
1500	AMEX	XPH	Tue, Jul 10, 2012	59.92	60.00	58.17	58.32
1499	AMEX	XPH	Mon, Jul 9, 2012	58.99	59.73	58.99	59.68
1498	AMEX	XPH	Fri, Jul 6, 2012	59.44	59.44	58.82	59.10
1497	AMEX	XPH	Thu, Jul 5, 2012	59.53	60.04	59.53	59.65
1496	AMEX	XPH	Tue, Jul 3, 2012	59.85	60.20	59.58	60.05
1495	AMEX	XPH	Mon, Jul 2, 2012	59.57	59.76	59.26	59.73
1494	AMEX	XPH	Fri, Jun 29, 2012	59.40	59.40	59.11	59.33
1493	AMEX	XPH	Thu, Jun 28, 2012	57.98	58.34	57.48	58.34
1492	AMEX	XPH	Wed, Jun 27, 2012	57.82	58.45	57.67	58.34
1491	AMEX	XPH	Tue, Jun 26, 2012	57.50	57.61	57.33	57.44
1490	AMEX	XPH	Mon, Jun 25, 2012	57.44	57.56	57.29	57.40
1489	AMEX	XPH	Fri, Jun 22, 2012	57.65	58.10	57.45	58.02
1488	AMEX	XPH	Thu, Jun 21, 2012	58.25	58.25	57.26	57.40
1487	AMEX	XPH	Wed, Jun 20, 2012	58.14	58.31	57.78	58.10
1486	AMEX	XPH	Tue, Jun 19, 2012	57.82	58.28	57.82	58.15
1485	AMEX	XPH	Mon, Jun 18, 2012	57.04	57.70	56.96	57.61
1484	AMEX	XPH	Fri, Jun 15, 2012	56.68	57.17	56.64	57.07
1483	AMEX	XPH	Thu, Jun 14, 2012	56.38	56.69	56.18	56.51
1482	AMEX	XPH	Wed, Jun 13, 2012	56.37	56.68	55.87	56.04
1481	AMEX	XPH	Tue, Jun 12, 2012	55.66	56.46	55.33	56.44
1480	AMEX	XPH	Mon, Jun 11, 2012	56.80	56.80	55.52	55.54
1479	AMEX	XPH	Fri, Jun 8, 2012	55.73	56.46	55.48	56.39
1478	AMEX	XPH	Thu, Jun 7, 2012	56.59	56.59	55.64	55.74
1477	AMEX	XPH	Wed, Jun 6, 2012	55.43	56.00	55.38	56.00
1476	AMEX	XPH	Tue, Jun 5, 2012	54.48	55.32	54.48	55.17
1475	AMEX	XPH	Mon, Jun 4, 2012	54.39	54.82	54.19	54.73
1474	AMEX	XPH	Fri, Jun 1, 2012	54.55	54.95	54.26	54.39
1473	AMEX	XPH	Thu, May 31, 2012	56.11	56.11	55.22	55.61
1472	AMEX	XPH	Wed, May 30, 2012	56.00	56.26	55.86	55.97
1471	AMEX	XPH	Tue, May 29, 2012	56.63	56.88	56.33	56.52
1470	AMEX	XPH	Fri, May 25, 2012	56.00	56.39	56.00	56.21
1469	AMEX	XPH	Thu, May 24, 2012	55.42	56.04	55.42	55.96
1468	AMEX	XPH	Wed, May 23, 2012	55.31	55.45	54.70	55.40
1467	AMEX	XPH	Tue, May 22, 2012	55.62	56.12	55.53	55.64
1466	AMEX	XPH	Mon, May 21, 2012	54.74	55.59	54.72	55.52
1465	AMEX	XPH	Fri, May 18, 2012	55.40	55.40	54.42	54.60
1464	AMEX	XPH	Thu, May 17, 2012	56.22	56.22	55.26	55.27
1463	AMEX	XPH	Wed, May 16, 2012	56.08	56.46	56.08	56.13
1462	AMEX	XPH	Tue, May 15, 2012	56.55	56.55	55.79	55.98
1461	AMEX	XPH	Mon, May 14, 2012	56.64	56.78	56.20	56.50
1460	AMEX	XPH	Fri, May 11, 2012	56.76	57.14	56.76	56.97
1459	AMEX	XPH	Thu, May 10, 2012	56.53	56.70	56.29	56.38
1458	AMEX	XPH	Wed, May 9, 2012	56.36	56.47	55.88	56.14
1457	AMEX	XPH	Tue, May 8, 2012	56.66	56.85	55.89	56.85
1456	AMEX	XPH	Mon, May 7, 2012	56.10	57.23	56.10	57.09
1455	AMEX	XPH	Fri, May 4, 2012	56.88	56.99	56.50	56.50
1454	AMEX	XPH	Thu, May 3, 2012	57.85	57.85	57.10	57.21
1453	AMEX	XPH	Wed, May 2, 2012	57.49	57.83	57.30	57.82
1452	AMEX	XPH	Tue, May 1, 2012	58.24	58.24	57.51	57.80
1451	AMEX	XPH	Mon, Apr 30, 2012	58.59	58.61	57.89	58.06
1450	AMEX	XPH	Fri, Apr 27, 2012	57.79	58.44	57.74	58.13
1449	AMEX	XPH	Thu, Apr 26, 2012	56.81	57.22	56.70	57.08
1448	AMEX	XPH	Wed, Apr 25, 2012	55.95	56.66	55.90	56.47
1447	AMEX	XPH	Tue, Apr 24, 2012	55.30	55.44	55.17	55.39
1446	AMEX	XPH	Mon, Apr 23, 2012	55.05	55.24	54.76	55.21
1445	AMEX	XPH	Fri, Apr 20, 2012	55.35	55.84	55.35	55.56
1444	AMEX	XPH	Thu, Apr 19, 2012	55.65	55.80	54.89	55.18
1443	AMEX	XPH	Wed, Apr 18, 2012	55.36	55.53	55.18	55.40
1442	AMEX	XPH	Tue, Apr 17, 2012	55.05	55.68	55.05	55.45
1441	AMEX	XPH	Mon, Apr 16, 2012	55.23	55.23	54.37	54.67
1440	AMEX	XPH	Fri, Apr 13, 2012	55.11	55.11	54.73	54.86
1439	AMEX	XPH	Thu, Apr 12, 2012	55.16	55.30	55.00	55.12
1438	AMEX	XPH	Wed, Apr 11, 2012	55.14	55.25	54.91	55.02
1437	AMEX	XPH	Tue, Apr 10, 2012	56.25	56.25	54.70	54.73
1436	AMEX	XPH	Mon, Apr 9, 2012	56.60	56.60	56.14	56.41
1435	AMEX	XPH	Thu, Apr 5, 2012	56.98	57.49	56.73	57.29
1434	AMEX	XPH	Wed, Apr 4, 2012	57.28	57.28	56.90	57.14
1433	AMEX	XPH	Tue, Apr 3, 2012	57.58	57.58	57.26	57.47
1432	AMEX	XPH	Mon, Apr 2, 2012	57.14	57.51	57.03	57.45
1431	AMEX	XPH	Fri, Mar 30, 2012	57.38	57.38	56.95	57.10
1430	AMEX	XPH	Thu, Mar 29, 2012	56.66	57.11	56.28	56.83
1429	AMEX	XPH	Wed, Mar 28, 2012	57.25	57.29	56.47	56.83
1428	AMEX	XPH	Tue, Mar 27, 2012	57.33	57.46	57.17	57.18
1427	AMEX	XPH	Mon, Mar 26, 2012	56.73	57.32	56.73	57.20
1426	AMEX	XPH	Fri, Mar 23, 2012	55.93	56.31	55.76	56.23
1425	AMEX	XPH	Thu, Mar 22, 2012	55.33	55.99	55.33	55.94
1424	AMEX	XPH	Wed, Mar 21, 2012	55.48	55.99	55.43	55.80
1423	AMEX	XPH	Tue, Mar 20, 2012	55.62	55.62	55.32	55.42
1422	AMEX	XPH	Mon, Mar 19, 2012	55.56	56.03	55.56	55.82
1421	AMEX	XPH	Fri, Mar 16, 2012	55.77	55.83	55.46	55.59
1420	AMEX	XPH	Thu, Mar 15, 2012	55.66	55.93	55.47	55.82
1419	AMEX	XPH	Wed, Mar 14, 2012	55.92	55.93	55.47	55.55
1418	AMEX	XPH	Tue, Mar 13, 2012	55.47	55.85	55.19	55.82
1417	AMEX	XPH	Mon, Mar 12, 2012	55.69	55.69	55.10	55.24
1416	AMEX	XPH	Fri, Mar 9, 2012	55.47	55.89	55.45	55.50
1415	AMEX	XPH	Thu, Mar 8, 2012	55.23	55.56	55.23	55.39
1414	AMEX	XPH	Wed, Mar 7, 2012	54.67	54.93	54.60	54.87
1413	AMEX	XPH	Tue, Mar 6, 2012	55.47	55.47	54.38	54.60
1412	AMEX	XPH	Mon, Mar 5, 2012	56.01	56.13	55.66	55.94
1411	AMEX	XPH	Fri, Mar 2, 2012	56.33	56.50	55.90	56.10
1410	AMEX	XPH	Thu, Mar 1, 2012	56.08	56.64	56.05	56.44
1409	AMEX	XPH	Wed, Feb 29, 2012	56.31	56.56	55.96	55.96
1408	AMEX	XPH	Tue, Feb 28, 2012	55.97	56.31	55.88	56.00
1407	AMEX	XPH	Mon, Feb 27, 2012	55.02	55.90	55.02	55.80
1406	AMEX	XPH	Fri, Feb 24, 2012	54.65	55.33	54.65	55.30
1405	AMEX	XPH	Thu, Feb 23, 2012	54.20	54.73	54.11	54.51
1404	AMEX	XPH	Wed, Feb 22, 2012	53.37	53.37	52.71	52.99
1403	AMEX	XPH	Tue, Feb 21, 2012	53.96	54.00	52.85	53.05
1402	AMEX	XPH	Fri, Feb 17, 2012	54.39	54.39	53.68	53.97
1401	AMEX	XPH	Thu, Feb 16, 2012	53.81	54.36	53.76	54.24
1400	AMEX	XPH	Wed, Feb 15, 2012	54.05	54.23	53.56	53.67
1399	AMEX	XPH	Tue, Feb 14, 2012	53.84	54.09	53.66	53.88
1398	AMEX	XPH	Mon, Feb 13, 2012	53.32	53.86	53.32	53.74
1397	AMEX	XPH	Fri, Feb 10, 2012	52.94	53.10	52.73	53.09
1396	AMEX	XPH	Thu, Feb 9, 2012	53.72	53.72	53.14	53.37
1395	AMEX	XPH	Wed, Feb 8, 2012	53.70	53.89	53.53	53.66
1394	AMEX	XPH	Tue, Feb 7, 2012	53.73	54.01	53.62	53.73
1393	AMEX	XPH	Mon, Feb 6, 2012	53.58	53.99	53.39	53.92
1392	AMEX	XPH	Fri, Feb 3, 2012	53.84	53.84	53.58	53.63
1391	AMEX	XPH	Thu, Feb 2, 2012	53.37	53.37	53.03	53.26
1390	AMEX	XPH	Wed, Feb 1, 2012	52.77	53.60	52.77	53.34
1389	AMEX	XPH	Tue, Jan 31, 2012	52.51	52.78	52.21	52.56
1388	AMEX	XPH	Mon, Jan 30, 2012	52.42	52.50	52.11	52.40
1387	AMEX	XPH	Fri, Jan 27, 2012	52.15	52.81	52.15	52.68
1386	AMEX	XPH	Thu, Jan 26, 2012	52.79	52.79	52.09	52.30
1385	AMEX	XPH	Wed, Jan 25, 2012	52.12	52.61	51.87	52.55
1384	AMEX	XPH	Tue, Jan 24, 2012	52.11	52.34	51.95	52.12
1383	AMEX	XPH	Mon, Jan 23, 2012	52.71	52.84	52.35	52.50
1382	AMEX	XPH	Fri, Jan 20, 2012	53.27	53.28	52.69	52.76
1381	AMEX	XPH	Thu, Jan 19, 2012	53.43	53.63	53.20	53.25
1380	AMEX	XPH	Wed, Jan 18, 2012	52.79	53.35	52.79	53.24
1379	AMEX	XPH	Tue, Jan 17, 2012	53.22	53.46	52.69	52.76
1378	AMEX	XPH	Fri, Jan 13, 2012	52.46	52.71	52.14	52.63
1377	AMEX	XPH	Thu, Jan 12, 2012	52.60	52.79	52.43	52.78
1376	AMEX	XPH	Wed, Jan 11, 2012	52.99	52.99	52.47	52.57
1375	AMEX	XPH	Tue, Jan 10, 2012	52.98	52.99	52.68	52.89
1374	AMEX	XPH	Mon, Jan 9, 2012	51.98	52.56	51.98	52.48
1373	AMEX	XPH	Fri, Jan 6, 2012	51.87	52.01	51.62	51.67
1372	AMEX	XPH	Thu, Jan 5, 2012	51.09	51.60	50.80	51.53
1371	AMEX	XPH	Wed, Jan 4, 2012	51.69	51.69	51.33	51.39
1370	AMEX	XPH	Tue, Jan 3, 2012	52.23	52.23	51.63	51.72
1369	AMEX	XPH	Fri, Dec 30, 2011	51.42	51.57	51.33	51.33
1368	AMEX	XPH	Thu, Dec 29, 2011	51.00	51.49	51.00	51.42
1367	AMEX	XPH	Wed, Dec 28, 2011	51.58	51.58	50.92	50.99
1366	AMEX	XPH	Tue, Dec 27, 2011	51.53	51.85	51.53	51.69
1365	AMEX	XPH	Fri, Dec 23, 2011	51.36	51.73	51.36	51.73
1364	AMEX	XPH	Thu, Dec 22, 2011	51.32	51.42	51.00	51.23
1363	AMEX	XPH	Wed, Dec 21, 2011	51.01	51.27	50.66	51.27
1362	AMEX	XPH	Tue, Dec 20, 2011	50.76	51.15	50.50	51.06
1361	AMEX	XPH	Mon, Dec 19, 2011	50.34	50.52	49.69	49.70
1360	AMEX	XPH	Fri, Dec 16, 2011	50.30	50.36	49.92	49.95
1359	AMEX	XPH	Thu, Dec 15, 2011	49.95	50.26	49.57	50.13
1358	AMEX	XPH	Wed, Dec 14, 2011	49.16	49.41	48.83	49.34
1357	AMEX	XPH	Tue, Dec 13, 2011	50.15	50.52	49.20	49.31
1356	AMEX	XPH	Mon, Dec 12, 2011	50.07	50.10	49.47	49.78
1355	AMEX	XPH	Fri, Dec 9, 2011	49.52	50.53	49.52	50.40
1354	AMEX	XPH	Thu, Dec 8, 2011	50.08	50.42	49.35	49.45
1353	AMEX	XPH	Wed, Dec 7, 2011	50.13	50.66	49.83	50.44
1352	AMEX	XPH	Tue, Dec 6, 2011	50.32	50.56	50.10	50.40
1351	AMEX	XPH	Mon, Dec 5, 2011	50.43	50.79	50.06	50.29
1350	AMEX	XPH	Fri, Dec 2, 2011	50.46	50.46	49.82	49.85
1349	AMEX	XPH	Thu, Dec 1, 2011	50.14	50.40	49.87	49.87
1348	AMEX	XPH	Wed, Nov 30, 2011	49.46	50.16	49.46	50.15
1347	AMEX	XPH	Tue, Nov 29, 2011	48.16	48.39	47.90	48.36
1346	AMEX	XPH	Mon, Nov 28, 2011	47.26	48.09	47.26	48.09
1345	AMEX	XPH	Fri, Nov 25, 2011	46.27	46.39	46.01	46.03
1344	AMEX	XPH	Wed, Nov 23, 2011	46.84	46.99	46.43	46.43
1343	AMEX	XPH	Tue, Nov 22, 2011	47.12	47.39	46.87	47.23
1342	AMEX	XPH	Mon, Nov 21, 2011	46.90	47.15	46.66	47.05
1341	AMEX	XPH	Fri, Nov 18, 2011	47.82	47.95	47.59	47.59
1340	AMEX	XPH	Thu, Nov 17, 2011	48.06	48.15	47.36	47.64
1339	AMEX	XPH	Wed, Nov 16, 2011	48.30	48.64	47.97	48.02
1338	AMEX	XPH	Tue, Nov 15, 2011	48.26	48.82	48.03	48.71
1337	AMEX	XPH	Mon, Nov 14, 2011	48.50	48.66	48.25	48.47
1336	AMEX	XPH	Fri, Nov 11, 2011	48.62	49.13	48.62	48.87
1335	AMEX	XPH	Thu, Nov 10, 2011	48.00	48.07	47.31	47.94
1334	AMEX	XPH	Wed, Nov 9, 2011	47.96	48.41	47.35	47.59
1333	AMEX	XPH	Tue, Nov 8, 2011	48.47	48.98	48.21	48.88
1332	AMEX	XPH	Mon, Nov 7, 2011	48.20	48.24	47.45	48.19
1331	AMEX	XPH	Fri, Nov 4, 2011	48.11	48.20	47.78	48.09
1330	AMEX	XPH	Thu, Nov 3, 2011	49.02	49.19	48.40	49.15
1329	AMEX	XPH	Wed, Nov 2, 2011	48.67	48.67	48.05	48.46
1328	AMEX	XPH	Tue, Nov 1, 2011	47.81	48.81	47.71	48.10
1327	AMEX	XPH	Mon, Oct 31, 2011	49.46	49.58	49.05	49.05
1326	AMEX	XPH	Fri, Oct 28, 2011	50.02	50.18	49.76	50.07
1325	AMEX	XPH	Thu, Oct 27, 2011	50.07	50.16	49.28	49.97
1324	AMEX	XPH	Wed, Oct 26, 2011	48.33	49.03	47.72	48.84
1323	AMEX	XPH	Tue, Oct 25, 2011	48.24	48.26	47.34	47.42
1322	AMEX	XPH	Mon, Oct 24, 2011	47.85	48.68	47.85	48.63
1321	AMEX	XPH	Fri, Oct 21, 2011	47.52	47.77	47.29	47.77
1320	AMEX	XPH	Thu, Oct 20, 2011	47.06	47.10	46.20	46.88
1319	AMEX	XPH	Wed, Oct 19, 2011	47.52	47.60	46.80	46.93
1318	AMEX	XPH	Tue, Oct 18, 2011	47.44	47.76	46.66	47.52
1317	AMEX	XPH	Mon, Oct 17, 2011	48.67	48.67	47.55	47.57
1316	AMEX	XPH	Fri, Oct 14, 2011	48.83	48.89	48.55	48.87
1315	AMEX	XPH	Thu, Oct 13, 2011	48.14	48.70	47.81	48.59
1314	AMEX	XPH	Wed, Oct 12, 2011	48.46	48.83	48.31	48.37
1313	AMEX	XPH	Tue, Oct 11, 2011	47.71	48.35	47.63	48.17
1312	AMEX	XPH	Mon, Oct 10, 2011	47.36	48.02	47.36	47.96
1311	AMEX	XPH	Fri, Oct 7, 2011	47.09	47.09	46.57	46.66
1310	AMEX	XPH	Thu, Oct 6, 2011	45.91	46.92	45.80	46.92
1309	AMEX	XPH	Wed, Oct 5, 2011	45.59	45.91	45.08	45.81
1308	AMEX	XPH	Tue, Oct 4, 2011	43.55	45.23	43.32	45.23
1307	AMEX	XPH	Mon, Oct 3, 2011	45.57	46.19	44.03	44.03
1306	AMEX	XPH	Fri, Sep 30, 2011	45.92	46.65	45.70	45.74
1305	AMEX	XPH	Thu, Sep 29, 2011	46.70	46.92	45.65	46.43
1304	AMEX	XPH	Wed, Sep 28, 2011	47.27	47.48	46.06	46.06
1303	AMEX	XPH	Tue, Sep 27, 2011	47.26	47.69	46.81	47.00
1302	AMEX	XPH	Mon, Sep 26, 2011	46.48	46.48	45.41	46.31
1301	AMEX	XPH	Fri, Sep 23, 2011	45.42	46.31	45.42	45.94
1300	AMEX	XPH	Thu, Sep 22, 2011	45.63	46.09	45.06	45.75
1299	AMEX	XPH	Wed, Sep 21, 2011	48.06	48.27	46.83	46.83
1298	AMEX	XPH	Tue, Sep 20, 2011	48.19	48.57	47.88	47.98
1297	AMEX	XPH	Mon, Sep 19, 2011	47.29	47.82	47.03	47.73
1296	AMEX	XPH	Fri, Sep 16, 2011	47.81	48.15	47.64	47.92
1295	AMEX	XPH	Thu, Sep 15, 2011	47.67	47.73	47.08	47.73
1294	AMEX	XPH	Wed, Sep 14, 2011	46.83	47.68	46.30	47.15
1293	AMEX	XPH	Tue, Sep 13, 2011	46.16	46.65	46.09	46.55
1292	AMEX	XPH	Mon, Sep 12, 2011	45.48	46.06	45.42	46.06
1291	AMEX	XPH	Fri, Sep 9, 2011	47.11	47.11	45.93	46.31
1290	AMEX	XPH	Thu, Sep 8, 2011	48.03	48.23	47.41	47.55
1289	AMEX	XPH	Wed, Sep 7, 2011	47.59	48.07	47.26	48.03
1288	AMEX	XPH	Tue, Sep 6, 2011	45.21	46.60	45.03	46.56
1287	AMEX	XPH	Fri, Sep 2, 2011	46.84	47.44	46.53	46.53
1286	AMEX	XPH	Thu, Sep 1, 2011	48.34	48.66	47.56	47.62
1285	AMEX	XPH	Wed, Aug 31, 2011	48.66	48.94	48.02	48.37
1284	AMEX	XPH	Tue, Aug 30, 2011	47.27	48.40	47.25	48.18
1283	AMEX	XPH	Mon, Aug 29, 2011	46.55	47.67	46.55	47.55
1282	AMEX	XPH	Fri, Aug 26, 2011	44.75	45.97	43.99	45.86
1281	AMEX	XPH	Thu, Aug 25, 2011	46.29	46.30	44.86	45.10
1280	AMEX	XPH	Wed, Aug 24, 2011	45.06	46.09	45.06	46.05
1279	AMEX	XPH	Tue, Aug 23, 2011	43.61	45.25	43.51	45.22
1278	AMEX	XPH	Mon, Aug 22, 2011	44.74	45.15	43.42	43.54
1277	AMEX	XPH	Fri, Aug 19, 2011	43.82	44.73	43.64	43.85
1276	AMEX	XPH	Thu, Aug 18, 2011	45.34	45.34	43.98	44.26
1275	AMEX	XPH	Wed, Aug 17, 2011	46.79	47.04	45.85	46.29
1274	AMEX	XPH	Tue, Aug 16, 2011	46.43	46.69	45.90	46.38
1273	AMEX	XPH	Mon, Aug 15, 2011	46.13	46.93	46.11	46.93
1272	AMEX	XPH	Fri, Aug 12, 2011	45.20	46.06	45.20	45.58
1271	AMEX	XPH	Thu, Aug 11, 2011	43.65	45.69	43.40	45.24
1270	AMEX	XPH	Wed, Aug 10, 2011	44.66	44.76	43.33	43.33
1269	AMEX	XPH	Tue, Aug 9, 2011	43.72	44.97	42.32	44.96
1268	AMEX	XPH	Mon, Aug 8, 2011	44.09	44.89	42.76	43.01
1267	AMEX	XPH	Fri, Aug 5, 2011	46.12	46.12	44.05	45.47
1266	AMEX	XPH	Thu, Aug 4, 2011	47.81	47.81	45.57	45.58
1265	AMEX	XPH	Wed, Aug 3, 2011	48.00	48.35	46.79	48.32
1264	AMEX	XPH	Tue, Aug 2, 2011	49.51	49.70	48.02	48.02
1263	AMEX	XPH	Mon, Aug 1, 2011	50.63	51.05	49.29	49.80
1262	AMEX	XPH	Fri, Jul 29, 2011	49.81	50.79	49.26	50.36
1261	AMEX	XPH	Thu, Jul 28, 2011	50.45	50.98	50.26	50.32
1260	AMEX	XPH	Wed, Jul 27, 2011	51.06	51.26	50.35	50.45
1259	AMEX	XPH	Tue, Jul 26, 2011	51.34	51.34	51.00	51.03
1258	AMEX	XPH	Mon, Jul 25, 2011	51.50	51.85	51.30	51.31
1257	AMEX	XPH	Fri, Jul 22, 2011	51.81	52.15	51.64	52.03
1256	AMEX	XPH	Thu, Jul 21, 2011	51.49	51.92	51.47	51.77
1255	AMEX	XPH	Wed, Jul 20, 2011	51.25	51.31	51.04	51.20
1254	AMEX	XPH	Tue, Jul 19, 2011	51.10	51.41	50.97	51.36
1253	AMEX	XPH	Mon, Jul 18, 2011	51.24	51.30	50.50	50.86
1252	AMEX	XPH	Fri, Jul 15, 2011	51.86	51.86	51.05	51.41
1251	AMEX	XPH	Thu, Jul 14, 2011	51.72	52.05	51.39	51.56
1250	AMEX	XPH	Wed, Jul 13, 2011	51.41	52.18	51.41	51.63
1249	AMEX	XPH	Tue, Jul 12, 2011	51.04	51.57	51.00	51.12
1248	AMEX	XPH	Mon, Jul 11, 2011	51.65	51.67	51.04	51.16
1247	AMEX	XPH	Fri, Jul 8, 2011	51.79	52.17	51.71	52.17
1246	AMEX	XPH	Thu, Jul 7, 2011	52.40	52.40	51.91	52.19
1245	AMEX	XPH	Wed, Jul 6, 2011	51.71	52.04	51.71	51.88
1244	AMEX	XPH	Tue, Jul 5, 2011	51.69	51.84	51.44	51.74
1243	AMEX	XPH	Fri, Jul 1, 2011	50.95	51.68	50.86	51.66
1242	AMEX	XPH	Thu, Jun 30, 2011	50.84	51.00	50.65	50.91
1241	AMEX	XPH	Wed, Jun 29, 2011	50.49	50.58	50.21	50.47
1240	AMEX	XPH	Tue, Jun 28, 2011	49.92	50.29	49.88	50.21
1239	AMEX	XPH	Mon, Jun 27, 2011	49.56	49.84	49.30	49.78
1238	AMEX	XPH	Fri, Jun 24, 2011	50.12	50.12	49.25	49.45
1237	AMEX	XPH	Thu, Jun 23, 2011	49.39	49.85	49.02	49.81
1236	AMEX	XPH	Wed, Jun 22, 2011	49.85	50.09	49.77	49.77
1235	AMEX	XPH	Tue, Jun 21, 2011	49.49	50.04	49.49	49.92
1234	AMEX	XPH	Mon, Jun 20, 2011	48.79	49.34	48.79	49.17
1233	AMEX	XPH	Fri, Jun 17, 2011	49.41	49.43	48.88	49.01
1232	AMEX	XPH	Thu, Jun 16, 2011	49.21	49.27	48.84	49.21
1231	AMEX	XPH	Wed, Jun 15, 2011	49.64	49.78	49.13	49.32
1230	AMEX	XPH	Tue, Jun 14, 2011	49.53	49.92	49.41	49.71
1229	AMEX	XPH	Mon, Jun 13, 2011	49.14	49.54	49.14	49.20
1228	AMEX	XPH	Fri, Jun 10, 2011	49.32	49.40	48.95	49.08
1227	AMEX	XPH	Thu, Jun 9, 2011	49.38	49.86	49.20	49.52
1226	AMEX	XPH	Wed, Jun 8, 2011	49.69	49.77	49.11	49.26
1225	AMEX	XPH	Tue, Jun 7, 2011	49.85	50.21	49.85	49.89
1224	AMEX	XPH	Mon, Jun 6, 2011	50.65	50.65	49.68	49.70
1223	AMEX	XPH	Fri, Jun 3, 2011	50.80	50.89	50.36	50.69
1222	AMEX	XPH	Thu, Jun 2, 2011	51.43	51.43	51.00	51.31
1221	AMEX	XPH	Wed, Jun 1, 2011	52.03	52.15	51.36	51.41
1220	AMEX	XPH	Tue, May 31, 2011	52.00	52.04	51.63	52.00
1219	AMEX	XPH	Fri, May 27, 2011	51.59	51.59	51.38	51.54
1218	AMEX	XPH	Thu, May 26, 2011	50.63	51.32	50.63	51.23
1217	AMEX	XPH	Wed, May 25, 2011	50.42	50.85	50.42	50.78
1216	AMEX	XPH	Tue, May 24, 2011	50.86	50.97	50.60	50.63
1215	AMEX	XPH	Mon, May 23, 2011	51.10	51.10	50.44	50.70
1214	AMEX	XPH	Fri, May 20, 2011	25.77	25.83	25.59	25.67
1213	AMEX	XPH	Thu, May 19, 2011	25.98	25.98	25.59	25.78
1212	AMEX	XPH	Wed, May 18, 2011	25.58	25.83	25.50	25.80
1211	AMEX	XPH	Tue, May 17, 2011	25.51	25.55	25.31	25.55
1210	AMEX	XPH	Mon, May 16, 2011	25.69	25.86	25.59	25.60
1209	AMEX	XPH	Fri, May 13, 2011	26.01	26.01	25.63	25.76
1208	AMEX	XPH	Thu, May 12, 2011	25.49	26.00	25.45	25.96
1207	AMEX	XPH	Wed, May 11, 2011	25.76	25.76	25.48	25.56
1206	AMEX	XPH	Tue, May 10, 2011	25.72	25.76	25.53	25.75
1205	AMEX	XPH	Mon, May 9, 2011	25.51	25.65	25.40	25.58
1204	AMEX	XPH	Fri, May 6, 2011	25.43	25.57	25.31	25.42
1203	AMEX	XPH	Thu, May 5, 2011	25.12	25.39	25.04	25.15
1202	AMEX	XPH	Wed, May 4, 2011	25.41	25.46	25.13	25.28
1201	AMEX	XPH	Tue, May 3, 2011	25.47	25.51	25.32	25.44
1200	AMEX	XPH	Mon, May 2, 2011	25.68	25.79	25.55	25.56
1199	AMEX	XPH	Fri, Apr 29, 2011	25.49	25.49	25.41	25.41
1198	AMEX	XPH	Thu, Apr 28, 2011	25.55	25.55	25.35	25.49
1197	AMEX	XPH	Wed, Apr 27, 2011	25.10	25.48	24.96	25.48
1196	AMEX	XPH	Tue, Apr 26, 2011	25.00	25.15	24.97	25.09
1195	AMEX	XPH	Mon, Apr 25, 2011	24.99	24.99	24.72	24.86
1194	AMEX	XPH	Thu, Apr 21, 2011	24.89	24.90	24.75	24.90
1193	AMEX	XPH	Wed, Apr 20, 2011	24.79	24.79	24.67	24.76
1192	AMEX	XPH	Tue, Apr 19, 2011	24.56	24.56	24.32	24.47
1191	AMEX	XPH	Mon, Apr 18, 2011	24.70	24.70	24.22	24.42
1190	AMEX	XPH	Fri, Apr 15, 2011	24.67	24.78	24.59	24.78
1189	AMEX	XPH	Thu, Apr 14, 2011	24.45	24.57	24.32	24.53
1188	AMEX	XPH	Wed, Apr 13, 2011	24.52	24.52	24.31	24.44
1187	AMEX	XPH	Tue, Apr 12, 2011	24.43	24.43	24.26	24.30
1186	AMEX	XPH	Mon, Apr 11, 2011	24.50	24.57	24.36	24.41
1185	AMEX	XPH	Fri, Apr 8, 2011	24.46	24.46	24.22	24.30
1184	AMEX	XPH	Thu, Apr 7, 2011	24.25	24.29	24.13	24.27
1183	AMEX	XPH	Wed, Apr 6, 2011	24.30	24.30	24.14	24.21
1182	AMEX	XPH	Tue, Apr 5, 2011	23.72	24.18	23.72	24.10
1181	AMEX	XPH	Mon, Apr 4, 2011	23.79	23.88	23.72	23.78
1180	AMEX	XPH	Fri, Apr 1, 2011	23.56	23.65	23.46	23.61
1179	AMEX	XPH	Thu, Mar 31, 2011	23.45	23.54	23.39	23.41
1178	AMEX	XPH	Wed, Mar 30, 2011	23.11	23.58	23.11	23.50
1177	AMEX	XPH	Tue, Mar 29, 2011	22.73	23.01	22.74	23.00
1176	AMEX	XPH	Mon, Mar 28, 2011	22.93	22.93	22.77	22.77
1175	AMEX	XPH	Fri, Mar 25, 2011	22.78	23.05	22.76	22.89
1174	AMEX	XPH	Thu, Mar 24, 2011	22.67	22.80	22.53	22.79
1173	AMEX	XPH	Wed, Mar 23, 2011	22.47	22.59	22.34	22.54
1172	AMEX	XPH	Tue, Mar 22, 2011	22.57	22.69	22.50	22.55
1171	AMEX	XPH	Mon, Mar 21, 2011	22.71	22.71	22.54	22.56
1170	AMEX	XPH	Fri, Mar 18, 2011	22.60	22.60	22.34	22.42
1169	AMEX	XPH	Thu, Mar 17, 2011	22.54	22.54	22.34	22.40
1168	AMEX	XPH	Wed, Mar 16, 2011	22.51	22.59	22.15	22.23
1167	AMEX	XPH	Tue, Mar 15, 2011	22.26	22.71	22.22	22.64
1166	AMEX	XPH	Mon, Mar 14, 2011	22.86	22.92	22.69	22.74
1165	AMEX	XPH	Fri, Mar 11, 2011	22.75	22.98	22.75	22.91
1164	AMEX	XPH	Thu, Mar 10, 2011	22.87	22.97	22.80	22.84
1163	AMEX	XPH	Wed, Mar 9, 2011	22.95	23.14	22.94	23.09
1162	AMEX	XPH	Tue, Mar 8, 2011	22.81	23.07	22.65	23.02
1161	AMEX	XPH	Mon, Mar 7, 2011	23.11	23.11	22.51	22.68
1160	AMEX	XPH	Fri, Mar 4, 2011	23.26	23.26	22.94	23.05
1159	AMEX	XPH	Thu, Mar 3, 2011	23.03	23.24	23.03	23.23
1158	AMEX	XPH	Wed, Mar 2, 2011	22.68	22.85	22.68	22.81
1157	AMEX	XPH	Tue, Mar 1, 2011	23.13	23.13	22.51	22.72
1156	AMEX	XPH	Mon, Feb 28, 2011	22.87	23.07	22.86	22.98
1155	AMEX	XPH	Fri, Feb 25, 2011	22.45	22.63	22.33	22.62
1154	AMEX	XPH	Thu, Feb 24, 2011	22.55	22.55	22.19	22.28
1153	AMEX	XPH	Wed, Feb 23, 2011	23.09	23.09	22.68	22.77
1152	AMEX	XPH	Tue, Feb 22, 2011	23.30	23.36	23.03	23.08
1151	AMEX	XPH	Fri, Feb 18, 2011	23.57	23.61	23.48	23.50
1150	AMEX	XPH	Thu, Feb 17, 2011	23.56	23.60	23.49	23.57
1149	AMEX	XPH	Wed, Feb 16, 2011	23.45	23.58	23.45	23.54
1148	AMEX	XPH	Tue, Feb 15, 2011	23.26	23.38	22.75	23.38
1147	AMEX	XPH	Mon, Feb 14, 2011	23.25	23.32	23.21	23.32
1146	AMEX	XPH	Fri, Feb 11, 2011	23.08	23.26	23.08	23.21
1145	AMEX	XPH	Thu, Feb 10, 2011	23.07	23.24	23.05	23.15
1144	AMEX	XPH	Wed, Feb 9, 2011	23.10	23.20	23.07	23.17
1143	AMEX	XPH	Tue, Feb 8, 2011	23.27	23.27	23.08	23.13
1142	AMEX	XPH	Mon, Feb 7, 2011	23.35	23.37	23.16	23.19
1141	AMEX	XPH	Fri, Feb 4, 2011	23.35	23.35	23.13	23.26
1140	AMEX	XPH	Thu, Feb 3, 2011	23.15	23.23	22.85	23.22
1139	AMEX	XPH	Wed, Feb 2, 2011	23.20	23.22	23.08	23.10
1138	AMEX	XPH	Tue, Feb 1, 2011	23.21	23.36	23.17	23.29
1137	AMEX	XPH	Mon, Jan 31, 2011	23.03	23.19	22.97	23.12
1136	AMEX	XPH	Fri, Jan 28, 2011	23.49	23.49	22.98	23.00
1135	AMEX	XPH	Thu, Jan 27, 2011	23.51	23.55	23.41	23.51
1134	AMEX	XPH	Wed, Jan 26, 2011	23.43	23.60	23.41	23.52
1133	AMEX	XPH	Tue, Jan 25, 2011	23.18	23.34	23.10	23.34
1132	AMEX	XPH	Mon, Jan 24, 2011	23.13	23.29	23.07	23.26
1131	AMEX	XPH	Fri, Jan 21, 2011	23.36	23.36	23.00	23.06
1130	AMEX	XPH	Thu, Jan 20, 2011	23.33	23.36	23.21	23.27
1129	AMEX	XPH	Wed, Jan 19, 2011	23.85	23.85	23.25	23.29
1128	AMEX	XPH	Tue, Jan 18, 2011	23.66	23.81	23.65	23.79
1127	AMEX	XPH	Fri, Jan 14, 2011	23.56	23.64	23.46	23.64
1126	AMEX	XPH	Thu, Jan 13, 2011	23.49	23.62	23.49	23.58
1125	AMEX	XPH	Wed, Jan 12, 2011	23.72	23.73	23.52	23.59
1124	AMEX	XPH	Tue, Jan 11, 2011	23.60	23.60	23.48	23.49
1123	AMEX	XPH	Mon, Jan 10, 2011	23.37	23.51	23.25	23.48
1122	AMEX	XPH	Fri, Jan 7, 2011	23.29	23.40	23.12	23.38
1121	AMEX	XPH	Thu, Jan 6, 2011	23.36	23.39	23.21	23.35
1120	AMEX	XPH	Wed, Jan 5, 2011	22.95	23.25	22.95	23.22
1119	AMEX	XPH	Tue, Jan 4, 2011	23.29	23.29	22.97	23.06
1118	AMEX	XPH	Mon, Jan 3, 2011	23.20	23.42	23.20	23.24
1117	AMEX	XPH	Fri, Dec 31, 2010	23.18	23.18	23.00	23.05
1116	AMEX	XPH	Thu, Dec 30, 2010	23.19	23.23	23.14	23.16
1115	AMEX	XPH	Wed, Dec 29, 2010	23.36	23.36	23.14	23.20
1114	AMEX	XPH	Tue, Dec 28, 2010	23.38	23.38	23.21	23.23
1113	AMEX	XPH	Mon, Dec 27, 2010	23.39	23.39	23.25	23.37
1112	AMEX	XPH	Thu, Dec 23, 2010	23.30	23.45	23.30	23.36
1111	AMEX	XPH	Wed, Dec 22, 2010	23.38	23.41	23.32	23.33
1110	AMEX	XPH	Tue, Dec 21, 2010	23.50	23.50	23.36	23.38
1109	AMEX	XPH	Mon, Dec 20, 2010	23.49	23.49	23.28	23.41
1108	AMEX	XPH	Fri, Dec 17, 2010	23.57	23.57	23.36	23.42
1107	AMEX	XPH	Thu, Dec 16, 2010	23.40	23.69	23.36	23.67
1106	AMEX	XPH	Wed, Dec 15, 2010	23.19	23.50	23.19	23.38
1105	AMEX	XPH	Tue, Dec 14, 2010	22.95	23.19	22.93	23.19
1104	AMEX	XPH	Mon, Dec 13, 2010	23.14	23.14	22.91	22.93
1103	AMEX	XPH	Fri, Dec 10, 2010	22.94	23.11	22.83	23.07
1102	AMEX	XPH	Thu, Dec 9, 2010	22.85	22.86	22.76	22.83
1101	AMEX	XPH	Wed, Dec 8, 2010	22.82	22.82	22.65	22.77
1100	AMEX	XPH	Tue, Dec 7, 2010	22.82	22.82	22.67	22.68
1099	AMEX	XPH	Mon, Dec 6, 2010	22.53	22.65	22.50	22.60
1098	AMEX	XPH	Fri, Dec 3, 2010	22.34	22.59	22.34	22.57
1097	AMEX	XPH	Thu, Dec 2, 2010	22.47	22.50	22.38	22.44
1096	AMEX	XPH	Wed, Dec 1, 2010	22.38	22.42	22.32	22.42
1095	AMEX	XPH	Tue, Nov 30, 2010	22.16	22.26	22.04	22.08
1094	AMEX	XPH	Mon, Nov 29, 2010	22.58	22.58	22.15	22.39
1093	AMEX	XPH	Fri, Nov 26, 2010	22.72	22.72	22.58	22.65
1092	AMEX	XPH	Wed, Nov 24, 2010	22.62	22.82	22.62	22.78
1091	AMEX	XPH	Tue, Nov 23, 2010	22.48	22.56	22.40	22.47
1090	AMEX	XPH	Mon, Nov 22, 2010	22.60	22.75	22.48	22.71
1089	AMEX	XPH	Fri, Nov 19, 2010	22.66	22.66	22.46	22.63
1088	AMEX	XPH	Thu, Nov 18, 2010	22.58	22.70	22.51	22.63
1087	AMEX	XPH	Wed, Nov 17, 2010	22.25	22.36	22.22	22.28
1086	AMEX	XPH	Tue, Nov 16, 2010	22.33	22.39	22.15	22.25
1085	AMEX	XPH	Mon, Nov 15, 2010	22.39	22.58	22.38	22.45
1084	AMEX	XPH	Fri, Nov 12, 2010	22.40	22.50	22.35	22.37
1083	AMEX	XPH	Thu, Nov 11, 2010	22.36	22.61	22.35	22.59
1082	AMEX	XPH	Wed, Nov 10, 2010	22.54	22.64	22.36	22.64
1081	AMEX	XPH	Tue, Nov 9, 2010	22.72	22.77	22.50	22.58
1080	AMEX	XPH	Mon, Nov 8, 2010	22.82	22.82	22.62	22.63
1079	AMEX	XPH	Fri, Nov 5, 2010	23.32	23.32	22.82	22.91
1078	AMEX	XPH	Thu, Nov 4, 2010	23.37	23.38	23.13	23.20
1077	AMEX	XPH	Wed, Nov 3, 2010	22.92	23.09	22.86	23.09
1076	AMEX	XPH	Tue, Nov 2, 2010	22.94	23.00	22.85	22.87
1075	AMEX	XPH	Mon, Nov 1, 2010	23.00	23.09	22.66	22.77
1074	AMEX	XPH	Fri, Oct 29, 2010	22.98	23.02	22.83	22.90
1073	AMEX	XPH	Thu, Oct 28, 2010	23.18	23.18	22.92	23.01
1072	AMEX	XPH	Wed, Oct 27, 2010	22.97	23.07	22.80	23.01
1071	AMEX	XPH	Tue, Oct 26, 2010	23.00	23.08	22.93	23.02
1070	AMEX	XPH	Mon, Oct 25, 2010	23.09	23.20	23.03	23.05
1069	AMEX	XPH	Fri, Oct 22, 2010	22.88	22.95	22.83	22.95
1068	AMEX	XPH	Thu, Oct 21, 2010	23.08	23.18	22.73	22.92
1067	AMEX	XPH	Wed, Oct 20, 2010	22.85	23.10	22.85	22.99
1066	AMEX	XPH	Tue, Oct 19, 2010	23.18	23.18	22.69	22.84
1065	AMEX	XPH	Mon, Oct 18, 2010	23.23	23.23	23.08	23.17
1064	AMEX	XPH	Fri, Oct 15, 2010	23.38	23.38	23.07	23.11
1063	AMEX	XPH	Thu, Oct 14, 2010	23.24	23.24	23.02	23.10
1062	AMEX	XPH	Wed, Oct 13, 2010	23.12	23.24	22.93	23.13
1061	AMEX	XPH	Tue, Oct 12, 2010	22.48	22.95	22.48	22.89
1060	AMEX	XPH	Mon, Oct 11, 2010	22.45	22.45	22.25	22.29
1059	AMEX	XPH	Fri, Oct 8, 2010	22.01	22.31	22.01	22.25
1058	AMEX	XPH	Thu, Oct 7, 2010	22.23	22.23	21.98	22.04
1057	AMEX	XPH	Wed, Oct 6, 2010	22.14	22.14	21.97	22.06
1056	AMEX	XPH	Tue, Oct 5, 2010	21.79	22.10	21.78	22.07
1055	AMEX	XPH	Mon, Oct 4, 2010	21.57	21.71	21.49	21.58
1054	AMEX	XPH	Fri, Oct 1, 2010	21.92	21.92	21.53	21.67
1053	AMEX	XPH	Thu, Sep 30, 2010	22.02	22.02	21.64	21.77
1052	AMEX	XPH	Wed, Sep 29, 2010	21.96	22.02	21.76	21.82
1051	AMEX	XPH	Tue, Sep 28, 2010	21.85	22.02	21.75	21.98
1050	AMEX	XPH	Mon, Sep 27, 2010	22.02	22.02	21.77	21.78
1049	AMEX	XPH	Fri, Sep 24, 2010	21.68	21.99	21.68	21.97
1048	AMEX	XPH	Thu, Sep 23, 2010	21.42	21.75	21.42	21.48
1047	AMEX	XPH	Wed, Sep 22, 2010	21.73	21.77	21.48	21.57
1046	AMEX	XPH	Tue, Sep 21, 2010	21.82	21.82	21.65	21.74
1045	AMEX	XPH	Mon, Sep 20, 2010	21.40	21.82	21.35	21.80
1044	AMEX	XPH	Fri, Sep 17, 2010	21.40	21.41	21.22	21.36
1043	AMEX	XPH	Thu, Sep 16, 2010	21.53	21.53	21.27	21.38
1042	AMEX	XPH	Wed, Sep 15, 2010	21.27	21.56	21.25	21.53
1041	AMEX	XPH	Tue, Sep 14, 2010	21.20	21.48	21.20	21.36
1040	AMEX	XPH	Mon, Sep 13, 2010	21.38	21.41	21.27	21.37
1039	AMEX	XPH	Fri, Sep 10, 2010	21.12	21.30	21.10	21.28
1038	AMEX	XPH	Thu, Sep 9, 2010	21.24	21.24	21.05	21.12
1037	AMEX	XPH	Wed, Sep 8, 2010	20.94	21.16	20.90	21.02
1036	AMEX	XPH	Tue, Sep 7, 2010	20.97	20.97	20.80	20.82
1035	AMEX	XPH	Fri, Sep 3, 2010	20.99	21.00	20.87	21.00
1034	AMEX	XPH	Thu, Sep 2, 2010	20.51	20.82	20.51	20.82
1033	AMEX	XPH	Wed, Sep 1, 2010	20.29	20.51	20.29	20.49
1032	AMEX	XPH	Tue, Aug 31, 2010	19.96	20.15	19.91	20.02
1031	AMEX	XPH	Mon, Aug 30, 2010	20.30	20.43	20.03	20.03
1030	AMEX	XPH	Fri, Aug 27, 2010	20.14	20.44	19.97	20.41
1029	AMEX	XPH	Thu, Aug 26, 2010	20.17	20.32	20.10	20.16
1028	AMEX	XPH	Wed, Aug 25, 2010	19.92	20.20	19.85	20.18
1027	AMEX	XPH	Tue, Aug 24, 2010	20.04	20.13	19.93	20.02
1026	AMEX	XPH	Mon, Aug 23, 2010	20.44	20.63	20.32	20.32
1025	AMEX	XPH	Fri, Aug 20, 2010	20.34	20.40	20.16	20.39
1024	AMEX	XPH	Thu, Aug 19, 2010	20.63	20.63	20.30	20.34
1023	AMEX	XPH	Wed, Aug 18, 2010	20.60	20.90	20.50	20.73
1022	AMEX	XPH	Tue, Aug 17, 2010	20.46	20.62	20.35	20.55
1021	AMEX	XPH	Mon, Aug 16, 2010	20.02	20.38	20.02	20.29
1020	AMEX	XPH	Fri, Aug 13, 2010	20.28	20.35	20.18	20.21
1019	AMEX	XPH	Thu, Aug 12, 2010	19.99	20.46	19.89	20.36
1018	AMEX	XPH	Wed, Aug 11, 2010	20.51	20.51	20.18	20.20
1017	AMEX	XPH	Tue, Aug 10, 2010	20.56	20.96	20.56	20.85
1016	AMEX	XPH	Mon, Aug 9, 2010	20.68	20.86	20.61	20.86
1015	AMEX	XPH	Fri, Aug 6, 2010	20.26	20.58	20.16	20.58
1014	AMEX	XPH	Thu, Aug 5, 2010	20.53	20.60	20.36	20.50
1013	AMEX	XPH	Wed, Aug 4, 2010	20.21	20.50	20.21	20.49
1012	AMEX	XPH	Tue, Aug 3, 2010	20.38	20.40	20.21	20.28
1011	AMEX	XPH	Mon, Aug 2, 2010	20.19	20.33	20.16	20.29
1010	AMEX	XPH	Fri, Jul 30, 2010	19.53	19.97	19.51	19.88
1009	AMEX	XPH	Thu, Jul 29, 2010	19.76	19.83	19.44	19.73
1008	AMEX	XPH	Wed, Jul 28, 2010	20.05	20.05	19.56	19.61
1007	AMEX	XPH	Tue, Jul 27, 2010	19.95	20.11	19.83	19.91
1006	AMEX	XPH	Mon, Jul 26, 2010	19.55	19.96	19.55	19.91
1005	AMEX	XPH	Fri, Jul 23, 2010	19.46	19.62	19.35	19.62
1004	AMEX	XPH	Thu, Jul 22, 2010	19.60	19.75	19.56	19.61
1003	AMEX	XPH	Wed, Jul 21, 2010	19.53	19.65	19.31	19.33
1002	AMEX	XPH	Tue, Jul 20, 2010	19.35	19.51	19.12	19.51
1001	AMEX	XPH	Mon, Jul 19, 2010	19.48	19.53	19.31	19.47
1000	AMEX	XPH	Fri, Jul 16, 2010	19.87	19.87	19.41	19.43
999	AMEX	XPH	Thu, Jul 15, 2010	20.44	20.46	20.05	20.08
998	AMEX	XPH	Wed, Jul 14, 2010	20.29	20.37	20.19	20.29
997	AMEX	XPH	Tue, Jul 13, 2010	20.23	20.38	20.22	20.34
996	AMEX	XPH	Mon, Jul 12, 2010	20.11	20.11	19.84	19.98
995	AMEX	XPH	Fri, Jul 9, 2010	19.93	20.11	19.90	20.11
994	AMEX	XPH	Thu, Jul 8, 2010	19.76	19.94	19.66	19.94
993	AMEX	XPH	Wed, Jul 7, 2010	19.05	19.62	19.03	19.61
992	AMEX	XPH	Tue, Jul 6, 2010	19.34	19.53	19.03	19.07
991	AMEX	XPH	Fri, Jul 2, 2010	19.10	19.28	18.95	19.09
990	AMEX	XPH	Thu, Jul 1, 2010	19.21	19.21	18.67	19.03
989	AMEX	XPH	Wed, Jun 30, 2010	19.31	19.63	19.30	19.35
988	AMEX	XPH	Tue, Jun 29, 2010	19.58	19.59	19.30	19.40
987	AMEX	XPH	Mon, Jun 28, 2010	19.97	20.07	19.78	19.87
986	AMEX	XPH	Fri, Jun 25, 2010	19.55	19.96	19.49	19.88
985	AMEX	XPH	Thu, Jun 24, 2010	19.55	19.68	19.45	19.63
984	AMEX	XPH	Wed, Jun 23, 2010	19.75	19.78	19.58	19.69
983	AMEX	XPH	Tue, Jun 22, 2010	19.94	20.27	19.83	19.87
982	AMEX	XPH	Mon, Jun 21, 2010	20.35	20.37	19.86	19.93
981	AMEX	XPH	Fri, Jun 18, 2010	20.23	20.30	20.04	20.11
980	AMEX	XPH	Thu, Jun 17, 2010	20.33	20.49	20.06	20.31
979	AMEX	XPH	Wed, Jun 16, 2010	20.07	20.39	20.07	20.32
978	AMEX	XPH	Tue, Jun 15, 2010	20.10	20.42	20.10	20.39
977	AMEX	XPH	Mon, Jun 14, 2010	20.31	20.31	20.02	20.04
976	AMEX	XPH	Fri, Jun 11, 2010	19.56	20.04	19.56	20.02
975	AMEX	XPH	Thu, Jun 10, 2010	19.61	19.79	19.53	19.79
974	AMEX	XPH	Wed, Jun 9, 2010	19.39	19.60	19.26	19.33
973	AMEX	XPH	Tue, Jun 8, 2010	19.55	19.55	18.95	19.25
972	AMEX	XPH	Mon, Jun 7, 2010	19.71	19.85	19.38	19.38
971	AMEX	XPH	Fri, Jun 4, 2010	20.07	20.09	19.61	19.68
970	AMEX	XPH	Thu, Jun 3, 2010	20.18	20.44	20.18	20.43
969	AMEX	XPH	Wed, Jun 2, 2010	20.04	20.17	19.69	20.17
968	AMEX	XPH	Tue, Jun 1, 2010	19.86	20.29	19.78	19.78
967	AMEX	XPH	Fri, May 28, 2010	20.34	20.43	20.14	20.18
966	AMEX	XPH	Thu, May 27, 2010	20.27	20.27	20.04	20.19
965	AMEX	XPH	Wed, May 26, 2010	19.92	20.17	19.72	19.81
964	AMEX	XPH	Tue, May 25, 2010	19.27	19.72	19.03	19.72
963	AMEX	XPH	Mon, May 24, 2010	19.82	20.03	19.73	19.75
962	AMEX	XPH	Fri, May 21, 2010	19.30	19.94	19.26	19.85
961	AMEX	XPH	Thu, May 20, 2010	20.02	20.17	19.72	19.74
960	AMEX	XPH	Wed, May 19, 2010	20.55	20.61	20.24	20.51
959	AMEX	XPH	Tue, May 18, 2010	21.00	21.00	20.53	20.58
958	AMEX	XPH	Mon, May 17, 2010	20.74	20.79	20.25	20.65
957	AMEX	XPH	Fri, May 14, 2010	20.96	20.96	20.45	20.63
956	AMEX	XPH	Thu, May 13, 2010	21.35	21.37	21.04	21.09
955	AMEX	XPH	Wed, May 12, 2010	21.30	21.40	21.11	21.38
954	AMEX	XPH	Tue, May 11, 2010	20.71	21.30	20.57	21.10
953	AMEX	XPH	Mon, May 10, 2010	20.62	21.05	20.62	20.79
952	AMEX	XPH	Fri, May 7, 2010	20.33	20.61	19.91	20.12
951	AMEX	XPH	Thu, May 6, 2010	21.34	21.40	0.08	20.42
950	AMEX	XPH	Wed, May 5, 2010	21.22	21.40	21.03	21.36
949	AMEX	XPH	Tue, May 4, 2010	21.16	21.38	21.08	21.37
948	AMEX	XPH	Mon, May 3, 2010	21.02	21.33	20.97	21.24
947	AMEX	XPH	Fri, Apr 30, 2010	21.11	21.30	20.95	20.95
946	AMEX	XPH	Thu, Apr 29, 2010	20.81	21.15	20.78	21.10
945	AMEX	XPH	Wed, Apr 28, 2010	20.61	20.69	20.50	20.63
944	AMEX	XPH	Tue, Apr 27, 2010	20.77	20.96	20.54	20.56
943	AMEX	XPH	Mon, Apr 26, 2010	20.90	21.03	20.77	20.79
942	AMEX	XPH	Fri, Apr 23, 2010	20.82	20.94	20.68	20.94
941	AMEX	XPH	Thu, Apr 22, 2010	20.88	20.88	20.60	20.80
940	AMEX	XPH	Wed, Apr 21, 2010	21.22	21.22	20.91	20.99
939	AMEX	XPH	Tue, Apr 20, 2010	21.20	21.20	21.03	21.18
938	AMEX	XPH	Mon, Apr 19, 2010	20.95	21.09	20.85	21.05
937	AMEX	XPH	Fri, Apr 16, 2010	21.37	21.39	20.98	21.11
936	AMEX	XPH	Thu, Apr 15, 2010	21.26	21.42	21.26	21.37
935	AMEX	XPH	Wed, Apr 14, 2010	21.27	21.27	21.09	21.23
934	AMEX	XPH	Tue, Apr 13, 2010	21.06	21.14	21.00	21.11
933	AMEX	XPH	Mon, Apr 12, 2010	21.20	21.25	21.07	21.07
932	AMEX	XPH	Fri, Apr 9, 2010	21.01	21.11	21.00	21.08
931	AMEX	XPH	Thu, Apr 8, 2010	21.25	21.25	20.99	21.02
930	AMEX	XPH	Wed, Apr 7, 2010	21.36	21.38	21.12	21.31
929	AMEX	XPH	Tue, Apr 6, 2010	21.40	21.49	21.33	21.40
928	AMEX	XPH	Mon, Apr 5, 2010	21.38	21.53	21.27	21.42
927	AMEX	XPH	Thu, Apr 1, 2010	21.39	21.39	21.16	21.27
926	AMEX	XPH	Wed, Mar 31, 2010	21.20	21.31	21.10	21.13
925	AMEX	XPH	Tue, Mar 30, 2010	21.23	21.26	21.11	21.22
924	AMEX	XPH	Mon, Mar 29, 2010	21.13	21.18	21.03	21.17
923	AMEX	XPH	Fri, Mar 26, 2010	21.11	21.13	20.92	20.99
922	AMEX	XPH	Thu, Mar 25, 2010	21.47	21.47	21.06	21.07
921	AMEX	XPH	Wed, Mar 24, 2010	21.42	21.42	21.17	21.21
920	AMEX	XPH	Tue, Mar 23, 2010	21.00	21.40	21.00	21.40
919	AMEX	XPH	Mon, Mar 22, 2010	20.76	21.04	20.56	20.99
918	AMEX	XPH	Fri, Mar 19, 2010	21.30	21.30	20.40	20.66
917	AMEX	XPH	Thu, Mar 18, 2010	20.90	20.92	20.75	20.84
916	AMEX	XPH	Wed, Mar 17, 2010	21.02	21.02	20.81	20.83
915	AMEX	XPH	Tue, Mar 16, 2010	21.15	21.15	20.71	20.84
914	AMEX	XPH	Mon, Mar 15, 2010	20.73	20.79	20.58	20.79
913	AMEX	XPH	Fri, Mar 12, 2010	20.77	20.79	20.55	20.71
912	AMEX	XPH	Thu, Mar 11, 2010	20.50	20.67	20.45	20.67
911	AMEX	XPH	Wed, Mar 10, 2010	20.37	20.61	20.37	20.56
910	AMEX	XPH	Tue, Mar 9, 2010	20.14	20.38	20.14	20.38
909	AMEX	XPH	Mon, Mar 8, 2010	20.41	20.41	20.25	20.25
908	AMEX	XPH	Fri, Mar 5, 2010	20.16	20.31	20.16	20.29
907	AMEX	XPH	Thu, Mar 4, 2010	20.11	20.13	20.01	20.09
906	AMEX	XPH	Wed, Mar 3, 2010	19.93	20.13	19.92	20.04
905	AMEX	XPH	Tue, Mar 2, 2010	19.79	20.01	19.78	19.91
904	AMEX	XPH	Mon, Mar 1, 2010	19.60	19.74	19.59	19.74
903	AMEX	XPH	Fri, Feb 26, 2010	19.49	19.53	19.44	19.48
902	AMEX	XPH	Thu, Feb 25, 2010	19.25	19.43	19.08	19.40
901	AMEX	XPH	Wed, Feb 24, 2010	19.10	19.32	19.05	19.29
900	AMEX	XPH	Tue, Feb 23, 2010	19.19	19.19	18.85	18.90
899	AMEX	XPH	Mon, Feb 22, 2010	19.12	19.19	19.00	19.16
898	AMEX	XPH	Fri, Feb 19, 2010	18.83	19.02	18.82	19.00
897	AMEX	XPH	Thu, Feb 18, 2010	18.99	18.99	18.81	18.97
896	AMEX	XPH	Wed, Feb 17, 2010	19.51	20.45	19.51	19.61
895	AMEX	XPH	Tue, Feb 16, 2010	19.48	19.55	19.26	19.48
894	AMEX	XPH	Fri, Feb 12, 2010	19.04	19.29	18.93	19.29
893	AMEX	XPH	Thu, Feb 11, 2010	18.98	19.21	18.87	19.17
892	AMEX	XPH	Wed, Feb 10, 2010	19.05	19.08	18.79	19.01
891	AMEX	XPH	Tue, Feb 9, 2010	19.15	19.16	18.92	19.00
890	AMEX	XPH	Mon, Feb 8, 2010	19.00	19.10	18.89	18.89
889	AMEX	XPH	Fri, Feb 5, 2010	18.87	18.97	18.58	18.97
888	AMEX	XPH	Thu, Feb 4, 2010	19.39	19.39	18.92	18.93
887	AMEX	XPH	Wed, Feb 3, 2010	19.58	19.67	19.39	19.55
886	AMEX	XPH	Tue, Feb 2, 2010	19.24	19.64	19.17	19.60
885	AMEX	XPH	Mon, Feb 1, 2010	19.22	19.23	19.07	19.22
884	AMEX	XPH	Fri, Jan 29, 2010	19.26	19.36	19.12	19.12
883	AMEX	XPH	Thu, Jan 28, 2010	19.59	19.59	19.16	19.21
882	AMEX	XPH	Wed, Jan 27, 2010	19.26	19.49	19.24	19.49
881	AMEX	XPH	Tue, Jan 26, 2010	19.25	19.41	19.15	19.32
880	AMEX	XPH	Mon, Jan 25, 2010	19.51	19.52	19.25	19.27
879	AMEX	XPH	Fri, Jan 22, 2010	19.59	19.72	19.30	19.31
878	AMEX	XPH	Thu, Jan 21, 2010	20.19	20.19	19.68	19.69
877	AMEX	XPH	Wed, Jan 20, 2010	20.10	20.20	19.90	20.16
876	AMEX	XPH	Tue, Jan 19, 2010	19.71	20.18	19.70	20.18
875	AMEX	XPH	Fri, Jan 15, 2010	19.81	19.85	19.55	19.68
874	AMEX	XPH	Thu, Jan 14, 2010	19.60	19.86	19.51	19.83
873	AMEX	XPH	Wed, Jan 13, 2010	19.31	19.66	19.28	19.59
872	AMEX	XPH	Tue, Jan 12, 2010	19.36	19.36	19.16	19.25
871	AMEX	XPH	Mon, Jan 11, 2010	19.48	19.55	19.33	19.41
870	AMEX	XPH	Fri, Jan 8, 2010	19.35	19.36	19.13	19.21
869	AMEX	XPH	Thu, Jan 7, 2010	19.36	19.42	19.26	19.40
868	AMEX	XPH	Wed, Jan 6, 2010	19.36	19.43	19.29	19.34
867	AMEX	XPH	Tue, Jan 5, 2010	19.54	19.54	19.29	19.37
866	AMEX	XPH	Mon, Jan 4, 2010	19.24	19.48	19.19	19.48
865	AMEX	XPH	Thu, Dec 31, 2009	19.17	19.25	19.04	19.04
864	AMEX	XPH	Wed, Dec 30, 2009	19.07	19.18	19.07	19.18
863	AMEX	XPH	Tue, Dec 29, 2009	19.33	19.33	19.12	19.12
862	AMEX	XPH	Mon, Dec 28, 2009	19.26	19.27	19.17	19.24
861	AMEX	XPH	Thu, Dec 24, 2009	19.20	19.20	19.07	19.16
860	AMEX	XPH	Wed, Dec 23, 2009	19.25	19.27	19.11	19.13
859	AMEX	XPH	Tue, Dec 22, 2009	18.98	19.13	18.90	19.13
858	AMEX	XPH	Mon, Dec 21, 2009	18.60	18.93	18.60	18.92
857	AMEX	XPH	Fri, Dec 18, 2009	18.49	18.62	18.34	18.62
856	AMEX	XPH	Thu, Dec 17, 2009	18.67	18.67	18.41	18.47
855	AMEX	XPH	Wed, Dec 16, 2009	18.90	18.91	18.68	18.69
854	AMEX	XPH	Tue, Dec 15, 2009	18.63	18.80	18.63	18.80
853	AMEX	XPH	Mon, Dec 14, 2009	18.52	18.75	18.52	18.74
852	AMEX	XPH	Fri, Dec 11, 2009	18.55	18.58	18.37	18.51
851	AMEX	XPH	Thu, Dec 10, 2009	18.59	18.67	18.48	18.49
850	AMEX	XPH	Wed, Dec 9, 2009	18.32	18.45	18.31	18.44
849	AMEX	XPH	Tue, Dec 8, 2009	18.42	18.45	18.30	18.36
848	AMEX	XPH	Mon, Dec 7, 2009	18.71	18.72	18.56	18.57
847	AMEX	XPH	Fri, Dec 4, 2009	18.97	18.97	18.47	18.59
846	AMEX	XPH	Thu, Dec 3, 2009	18.99	18.99	18.57	18.57
845	AMEX	XPH	Wed, Dec 2, 2009	18.73	18.83	18.63	18.74
844	AMEX	XPH	Tue, Dec 1, 2009	18.51	18.69	18.51	18.69
843	AMEX	XPH	Mon, Nov 30, 2009	18.54	18.54	18.27	18.35
842	AMEX	XPH	Fri, Nov 27, 2009	18.00	18.67	17.87	18.48
841	AMEX	XPH	Wed, Nov 25, 2009	18.72	18.75	18.60	18.72
840	AMEX	XPH	Tue, Nov 24, 2009	18.55	18.63	18.38	18.59
839	AMEX	XPH	Mon, Nov 23, 2009	18.42	18.61	18.41	18.48
838	AMEX	XPH	Fri, Nov 20, 2009	18.25	18.34	18.24	18.32
837	AMEX	XPH	Thu, Nov 19, 2009	18.05	18.24	17.94	18.24
836	AMEX	XPH	Wed, Nov 18, 2009	18.31	18.31	18.05	18.29
835	AMEX	XPH	Tue, Nov 17, 2009	18.15	18.26	18.15	18.26
834	AMEX	XPH	Mon, Nov 16, 2009	17.93	18.22	17.93	18.18
833	AMEX	XPH	Fri, Nov 13, 2009	17.79	17.87	17.72	17.76
832	AMEX	XPH	Thu, Nov 12, 2009	17.85	17.97	17.70	17.70
831	AMEX	XPH	Wed, Nov 11, 2009	17.87	17.96	17.73	17.83
830	AMEX	XPH	Tue, Nov 10, 2009	17.87	17.87	17.75	17.80
829	AMEX	XPH	Mon, Nov 9, 2009	17.81	17.85	17.74	17.83
828	AMEX	XPH	Fri, Nov 6, 2009	17.42	17.67	17.40	17.65
827	AMEX	XPH	Thu, Nov 5, 2009	17.19	17.49	17.19	17.49
826	AMEX	XPH	Wed, Nov 4, 2009	17.21	17.33	17.08	17.08
825	AMEX	XPH	Tue, Nov 3, 2009	16.87	17.14	16.87	17.14
824	AMEX	XPH	Mon, Nov 2, 2009	16.97	17.06	16.86	16.95
823	AMEX	XPH	Fri, Oct 30, 2009	17.00	17.10	16.78	16.81
822	AMEX	XPH	Thu, Oct 29, 2009	16.79	17.02	16.78	16.99
821	AMEX	XPH	Wed, Oct 28, 2009	17.30	17.30	16.71	16.73
820	AMEX	XPH	Tue, Oct 27, 2009	17.40	17.46	17.36	17.37
819	AMEX	XPH	Mon, Oct 26, 2009	17.61	17.78	17.36	17.36
818	AMEX	XPH	Fri, Oct 23, 2009	17.87	17.93	17.50	17.56
817	AMEX	XPH	Thu, Oct 22, 2009	17.66	17.90	17.49	17.86
816	AMEX	XPH	Wed, Oct 21, 2009	17.93	18.10	17.68	17.72
815	AMEX	XPH	Tue, Oct 20, 2009	18.23	18.28	17.97	17.98
814	AMEX	XPH	Mon, Oct 19, 2009	18.27	18.32	18.18	18.24
813	AMEX	XPH	Fri, Oct 16, 2009	18.28	18.32	18.19	18.19
812	AMEX	XPH	Thu, Oct 15, 2009	18.19	18.40	18.19	18.40
811	AMEX	XPH	Wed, Oct 14, 2009	18.04	18.26	17.96	18.22
810	AMEX	XPH	Tue, Oct 13, 2009	17.91	17.96	17.85	17.89
809	AMEX	XPH	Mon, Oct 12, 2009	17.94	18.00	17.90	17.98
808	AMEX	XPH	Fri, Oct 9, 2009	17.79	17.89	17.73	17.87
807	AMEX	XPH	Thu, Oct 8, 2009	17.85	17.86	17.75	17.76
806	AMEX	XPH	Wed, Oct 7, 2009	17.77	17.77	17.59	17.75
805	AMEX	XPH	Tue, Oct 6, 2009	17.72	17.90	17.72	17.78
804	AMEX	XPH	Mon, Oct 5, 2009	17.37	17.66	17.35	17.63
803	AMEX	XPH	Fri, Oct 2, 2009	17.18	17.35	17.17	17.32
802	AMEX	XPH	Thu, Oct 1, 2009	17.60	17.60	17.26	17.26
801	AMEX	XPH	Wed, Sep 30, 2009	17.77	17.77	17.41	17.61
800	AMEX	XPH	Tue, Sep 29, 2009	17.71	17.78	17.63	17.72
799	AMEX	XPH	Mon, Sep 28, 2009	17.40	17.77	17.40	17.65
798	AMEX	XPH	Fri, Sep 25, 2009	17.29	17.42	17.25	17.30
797	AMEX	XPH	Thu, Sep 24, 2009	17.48	17.48	17.23	17.35
796	AMEX	XPH	Wed, Sep 23, 2009	17.59	17.59	17.42	17.42
795	AMEX	XPH	Tue, Sep 22, 2009	17.55	17.58	17.43	17.53
794	AMEX	XPH	Mon, Sep 21, 2009	17.31	17.48	17.31	17.46
793	AMEX	XPH	Fri, Sep 18, 2009	17.44	17.44	17.27	17.30
792	AMEX	XPH	Thu, Sep 17, 2009	17.42	17.42	17.27	17.38
791	AMEX	XPH	Wed, Sep 16, 2009	17.10	17.24	17.09	17.24
790	AMEX	XPH	Tue, Sep 15, 2009	17.15	17.15	17.00	17.09
789	AMEX	XPH	Mon, Sep 14, 2009	16.89	17.14	16.89	17.11
788	AMEX	XPH	Fri, Sep 11, 2009	17.03	17.06	16.86	16.91
787	AMEX	XPH	Thu, Sep 10, 2009	16.78	16.99	16.78	16.99
786	AMEX	XPH	Wed, Sep 9, 2009	16.68	16.84	16.68	16.79
785	AMEX	XPH	Tue, Sep 8, 2009	16.50	16.64	16.39	16.64
784	AMEX	XPH	Fri, Sep 4, 2009	16.26	16.51	16.25	16.49
783	AMEX	XPH	Thu, Sep 3, 2009	16.32	16.32	16.18	16.28
782	AMEX	XPH	Wed, Sep 2, 2009	16.11	16.36	16.05	16.30
781	AMEX	XPH	Tue, Sep 1, 2009	16.41	16.53	16.17	16.22
780	AMEX	XPH	Mon, Aug 31, 2009	16.30	16.41	16.28	16.41
779	AMEX	XPH	Fri, Aug 28, 2009	16.49	16.49	16.34	16.42
778	AMEX	XPH	Thu, Aug 27, 2009	16.81	16.81	16.36	16.53
777	AMEX	XPH	Wed, Aug 26, 2009	16.54	16.57	16.47	16.51
776	AMEX	XPH	Tue, Aug 25, 2009	16.51	16.57	16.46	16.49
775	AMEX	XPH	Mon, Aug 24, 2009	16.54	16.54	16.41	16.46
774	AMEX	XPH	Fri, Aug 21, 2009	16.40	16.51	16.36	16.47
773	AMEX	XPH	Thu, Aug 20, 2009	16.20	16.28	16.14	16.26
772	AMEX	XPH	Wed, Aug 19, 2009	15.84	16.18	15.84	16.16
771	AMEX	XPH	Tue, Aug 18, 2009	15.69	15.96	15.66	15.94
770	AMEX	XPH	Mon, Aug 17, 2009	15.53	15.69	15.53	15.69
769	AMEX	XPH	Fri, Aug 14, 2009	15.88	15.88	15.56	15.67
768	AMEX	XPH	Thu, Aug 13, 2009	15.74	15.87	15.65	15.87
767	AMEX	XPH	Wed, Aug 12, 2009	15.75	15.83	15.72	15.74
766	AMEX	XPH	Tue, Aug 11, 2009	15.63	15.68	15.57	15.64
765	AMEX	XPH	Mon, Aug 10, 2009	15.62	15.69	15.57	15.66
764	AMEX	XPH	Fri, Aug 7, 2009	15.65	15.75	15.63	15.64
763	AMEX	XPH	Thu, Aug 6, 2009	15.73	15.73	15.47	15.48
762	AMEX	XPH	Wed, Aug 5, 2009	15.87	15.87	15.58	15.65
761	AMEX	XPH	Tue, Aug 4, 2009	15.71	15.88	15.71	15.86
760	AMEX	XPH	Mon, Aug 3, 2009	15.67	15.77	15.56	15.77
759	AMEX	XPH	Fri, Jul 31, 2009	15.65	15.76	15.59	15.59
758	AMEX	XPH	Thu, Jul 30, 2009	15.78	15.88	15.58	15.58
757	AMEX	XPH	Wed, Jul 29, 2009	15.61	15.66	15.55	15.59
756	AMEX	XPH	Tue, Jul 28, 2009	15.48	15.61	15.38	15.52
755	AMEX	XPH	Mon, Jul 27, 2009	15.61	15.63	15.39	15.53
754	AMEX	XPH	Fri, Jul 24, 2009	15.44	15.60	15.37	15.59
753	AMEX	XPH	Thu, Jul 23, 2009	15.23	15.46	15.23	15.38
752	AMEX	XPH	Wed, Jul 22, 2009	15.12	15.17	15.10	15.11
751	AMEX	XPH	Tue, Jul 21, 2009	14.99	15.08	14.93	15.08
750	AMEX	XPH	Mon, Jul 20, 2009	14.75	14.85	14.67	14.82
749	AMEX	XPH	Fri, Jul 17, 2009	14.72	14.77	14.67	14.71
748	AMEX	XPH	Thu, Jul 16, 2009	14.70	14.79	14.66	14.79
747	AMEX	XPH	Wed, Jul 15, 2009	14.52	14.63	14.43	14.61
746	AMEX	XPH	Tue, Jul 14, 2009	14.37	14.45	14.30	14.42
745	AMEX	XPH	Mon, Jul 13, 2009	13.94	14.30	13.94	14.28
744	AMEX	XPH	Fri, Jul 10, 2009	14.18	14.18	14.04	14.09
743	AMEX	XPH	Thu, Jul 9, 2009	14.43	14.43	14.14	14.19
742	AMEX	XPH	Wed, Jul 8, 2009	14.47	14.47	14.35	14.36
741	AMEX	XPH	Tue, Jul 7, 2009	14.62	14.66	14.48	14.48
740	AMEX	XPH	Mon, Jul 6, 2009	14.50	14.64	14.43	14.64
739	AMEX	XPH	Thu, Jul 2, 2009	14.83	14.83	14.58	14.64
738	AMEX	XPH	Wed, Jul 1, 2009	15.10	15.13	15.06	15.08
737	AMEX	XPH	Tue, Jun 30, 2009	14.94	14.98	14.92	14.98
736	AMEX	XPH	Mon, Jun 29, 2009	14.88	15.04	14.85	15.01
735	AMEX	XPH	Fri, Jun 26, 2009	14.78	14.85	14.78	14.85
734	AMEX	XPH	Thu, Jun 25, 2009	14.22	14.81	14.22	14.81
733	AMEX	XPH	Wed, Jun 24, 2009	14.18	14.38	14.18	14.30
732	AMEX	XPH	Tue, Jun 23, 2009	14.16	14.16	14.06	14.09
731	AMEX	XPH	Mon, Jun 22, 2009	14.39	14.39	14.19	14.19
730	AMEX	XPH	Fri, Jun 19, 2009	14.50	14.62	14.48	14.52
729	AMEX	XPH	Thu, Jun 18, 2009	14.17	14.51	14.17	14.46
728	AMEX	XPH	Wed, Jun 17, 2009	13.90	14.24	13.90	14.16
727	AMEX	XPH	Tue, Jun 16, 2009	14.08	14.12	13.91	13.91
726	AMEX	XPH	Mon, Jun 15, 2009	14.17	14.17	13.98	13.98
725	AMEX	XPH	Fri, Jun 12, 2009	14.30	14.50	14.30	14.44
724	AMEX	XPH	Thu, Jun 11, 2009	14.18	14.50	14.15	14.33
723	AMEX	XPH	Wed, Jun 10, 2009	14.22	14.26	14.00	14.10
722	AMEX	XPH	Tue, Jun 9, 2009	14.23	14.26	14.12	14.16
721	AMEX	XPH	Mon, Jun 8, 2009	14.23	14.27	14.11	14.14
720	AMEX	XPH	Fri, Jun 5, 2009	14.40	14.40	14.19	14.32
719	AMEX	XPH	Thu, Jun 4, 2009	14.24	14.32	14.21	14.32
718	AMEX	XPH	Wed, Jun 3, 2009	14.32	14.33	14.22	14.28
717	AMEX	XPH	Tue, Jun 2, 2009	14.19	14.51	14.19	14.46
716	AMEX	XPH	Mon, Jun 1, 2009	14.19	14.26	14.17	14.26
715	AMEX	XPH	Fri, May 29, 2009	13.82	14.04	13.76	14.04
714	AMEX	XPH	Thu, May 28, 2009	13.85	13.89	13.71	13.78
713	AMEX	XPH	Wed, May 27, 2009	13.86	14.00	13.79	13.79
712	AMEX	XPH	Tue, May 26, 2009	13.66	13.88	13.66	13.88
711	AMEX	XPH	Fri, May 22, 2009	13.70	13.75	13.66	13.68
710	AMEX	XPH	Thu, May 21, 2009	13.80	13.80	13.60	13.65
709	AMEX	XPH	Wed, May 20, 2009	14.04	14.04	13.87	13.87
708	AMEX	XPH	Tue, May 19, 2009	13.77	13.89	13.77	13.85
707	AMEX	XPH	Mon, May 18, 2009	13.57	13.76	13.57	13.76
706	AMEX	XPH	Fri, May 15, 2009	13.60	13.60	13.46	13.50
705	AMEX	XPH	Thu, May 14, 2009	13.70	13.75	13.63	13.63
704	AMEX	XPH	Wed, May 13, 2009	13.62	13.88	13.62	13.71
703	AMEX	XPH	Tue, May 12, 2009	13.98	14.04	13.92	14.03
702	AMEX	XPH	Mon, May 11, 2009	13.80	13.96	13.78	13.89
701	AMEX	XPH	Fri, May 8, 2009	13.85	13.90	13.80	13.86
700	AMEX	XPH	Thu, May 7, 2009	13.61	13.75	13.61	13.70
699	AMEX	XPH	Wed, May 6, 2009	13.60	13.71	13.38	13.45
698	AMEX	XPH	Tue, May 5, 2009	13.56	13.56	13.43	13.54
697	AMEX	XPH	Mon, May 4, 2009	13.18	13.35	13.15	13.35
696	AMEX	XPH	Fri, May 1, 2009	13.06	13.08	12.96	13.05
695	AMEX	XPH	Thu, Apr 30, 2009	13.28	13.45	13.09	13.09
694	AMEX	XPH	Wed, Apr 29, 2009	13.22	13.30	13.16	13.25
693	AMEX	XPH	Tue, Apr 28, 2009	13.26	13.26	13.13	13.15
692	AMEX	XPH	Mon, Apr 27, 2009	13.60	13.60	13.24	13.24
691	AMEX	XPH	Fri, Apr 24, 2009	13.28	13.33	13.17	13.25
690	AMEX	XPH	Thu, Apr 23, 2009	13.45	13.45	13.10	13.26
689	AMEX	XPH	Wed, Apr 22, 2009	13.33	13.40	13.21	13.23
688	AMEX	XPH	Tue, Apr 21, 2009	13.32	13.37	13.20	13.34
687	AMEX	XPH	Mon, Apr 20, 2009	13.57	13.66	13.40	13.40
686	AMEX	XPH	Fri, Apr 17, 2009	13.61	13.83	13.61	13.78
685	AMEX	XPH	Thu, Apr 16, 2009	13.44	13.64	13.43	13.61
684	AMEX	XPH	Wed, Apr 15, 2009	13.22	13.43	13.22	13.42
683	AMEX	XPH	Tue, Apr 14, 2009	13.29	13.38	13.17	13.24
682	AMEX	XPH	Mon, Apr 13, 2009	13.37	13.45	13.37	13.44
681	AMEX	XPH	Thu, Apr 9, 2009	13.66	13.66	13.38	13.40
680	AMEX	XPH	Wed, Apr 8, 2009	13.09	13.35	13.09	13.34
679	AMEX	XPH	Tue, Apr 7, 2009	13.17	13.24	13.06	13.10
678	AMEX	XPH	Mon, Apr 6, 2009	13.21	13.42	13.18	13.27
677	AMEX	XPH	Fri, Apr 3, 2009	13.46	13.46	13.15	13.26
676	AMEX	XPH	Thu, Apr 2, 2009	13.51	13.65	13.40	13.40
675	AMEX	XPH	Wed, Apr 1, 2009	13.15	13.35	13.05	13.21
674	AMEX	XPH	Tue, Mar 31, 2009	13.45	13.69	13.40	13.52
673	AMEX	XPH	Mon, Mar 30, 2009	13.27	13.29	13.19	13.28
672	AMEX	XPH	Fri, Mar 27, 2009	13.72	13.72	13.52	13.52
671	AMEX	XPH	Thu, Mar 26, 2009	13.74	13.80	13.61	13.74
670	AMEX	XPH	Wed, Mar 25, 2009	13.34	13.61	13.22	13.52
669	AMEX	XPH	Tue, Mar 24, 2009	13.50	13.66	13.39	13.39
668	AMEX	XPH	Mon, Mar 23, 2009	13.08	13.61	13.08	13.61
667	AMEX	XPH	Fri, Mar 20, 2009	13.12	13.12	12.93	13.00
666	AMEX	XPH	Thu, Mar 19, 2009	13.29	13.30	12.96	13.09
665	AMEX	XPH	Wed, Mar 18, 2009	13.17	13.51	13.17	13.32
664	AMEX	XPH	Tue, Mar 17, 2009	13.18	13.37	12.95	13.37
663	AMEX	XPH	Mon, Mar 16, 2009	13.38	13.48	13.03	13.06
662	AMEX	XPH	Fri, Mar 13, 2009	13.40	13.40	12.97	13.28
661	AMEX	XPH	Thu, Mar 12, 2009	12.38	12.94	12.30	12.90
660	AMEX	XPH	Wed, Mar 11, 2009	12.64	12.72	12.33	12.39
659	AMEX	XPH	Tue, Mar 10, 2009	12.38	12.53	12.35	12.53
658	AMEX	XPH	Mon, Mar 9, 2009	12.14	12.25	11.97	12.03
657	AMEX	XPH	Fri, Mar 6, 2009	12.01	12.08	11.80	12.00
656	AMEX	XPH	Thu, Mar 5, 2009	11.95	11.96	11.83	11.87
655	AMEX	XPH	Wed, Mar 4, 2009	12.08	12.40	12.03	12.26
654	AMEX	XPH	Tue, Mar 3, 2009	12.11	12.23	11.89	11.95
653	AMEX	XPH	Mon, Mar 2, 2009	12.50	12.50	11.98	11.98
652	AMEX	XPH	Fri, Feb 27, 2009	12.91	12.94	12.73	12.74
651	AMEX	XPH	Thu, Feb 26, 2009	13.90	13.90	13.17	13.17
650	AMEX	XPH	Wed, Feb 25, 2009	14.08	14.08	13.63	13.74
649	AMEX	XPH	Tue, Feb 24, 2009	13.76	14.02	13.76	14.00
648	AMEX	XPH	Mon, Feb 23, 2009	14.08	14.37	13.76	13.82
647	AMEX	XPH	Fri, Feb 20, 2009	13.92	14.22	13.92	14.05
646	AMEX	XPH	Thu, Feb 19, 2009	14.39	14.48	14.25	14.25
645	AMEX	XPH	Wed, Feb 18, 2009	14.73	14.73	14.19	14.33
644	AMEX	XPH	Tue, Feb 17, 2009	14.95	14.95	14.34	14.49
643	AMEX	XPH	Fri, Feb 13, 2009	14.90	14.93	14.74	14.85
642	AMEX	XPH	Thu, Feb 12, 2009	14.67	14.90	14.51	14.88
641	AMEX	XPH	Wed, Feb 11, 2009	14.57	14.77	14.57	14.77
640	AMEX	XPH	Tue, Feb 10, 2009	14.93	14.99	14.47	14.50
639	AMEX	XPH	Mon, Feb 9, 2009	15.18	15.29	14.82	14.93
638	AMEX	XPH	Fri, Feb 6, 2009	15.17	15.55	15.15	15.29
637	AMEX	XPH	Thu, Feb 5, 2009	14.93	15.20	14.87	15.10
636	AMEX	XPH	Wed, Feb 4, 2009	15.15	15.32	15.02	15.07
635	AMEX	XPH	Tue, Feb 3, 2009	14.90	15.21	14.77	15.08
634	AMEX	XPH	Mon, Feb 2, 2009	14.54	14.91	14.54	14.81
633	AMEX	XPH	Fri, Jan 30, 2009	14.79	14.91	14.66	14.68
632	AMEX	XPH	Thu, Jan 29, 2009	14.96	15.03	14.85	14.92
631	AMEX	XPH	Wed, Jan 28, 2009	15.54	15.54	14.85	14.99
630	AMEX	XPH	Tue, Jan 27, 2009	14.60	14.93	14.60	14.82
629	AMEX	XPH	Mon, Jan 26, 2009	14.34	14.68	14.34	14.55
628	AMEX	XPH	Fri, Jan 23, 2009	14.33	14.58	14.26	14.54
627	AMEX	XPH	Thu, Jan 22, 2009	14.43	14.65	14.30	14.47
626	AMEX	XPH	Wed, Jan 21, 2009	14.44	14.63	14.14	14.60
625	AMEX	XPH	Tue, Jan 20, 2009	14.59	14.74	14.03	14.35
624	AMEX	XPH	Fri, Jan 16, 2009	14.95	14.95	14.52	14.73
623	AMEX	XPH	Thu, Jan 15, 2009	14.69	14.69	14.15	14.54
622	AMEX	XPH	Wed, Jan 14, 2009	14.54	14.68	14.42	14.55
621	AMEX	XPH	Tue, Jan 13, 2009	14.59	14.72	14.50	14.70
620	AMEX	XPH	Mon, Jan 12, 2009	14.76	14.82	14.51	14.63
619	AMEX	XPH	Fri, Jan 9, 2009	14.89	14.89	14.72	14.80
618	AMEX	XPH	Thu, Jan 8, 2009	14.52	14.92	14.52	14.92
617	AMEX	XPH	Wed, Jan 7, 2009	14.95	15.05	14.77	14.77
616	AMEX	XPH	Tue, Jan 6, 2009	15.29	15.29	14.98	15.12
615	AMEX	XPH	Mon, Jan 5, 2009	16.48	16.48	15.10	15.25
614	AMEX	XPH	Fri, Jan 2, 2009	15.39	15.40	15.03	15.40
613	AMEX	XPH	Wed, Dec 31, 2008	14.99	15.17	14.92	15.10
612	AMEX	XPH	Tue, Dec 30, 2008	14.50	14.90	14.50	14.90
611	AMEX	XPH	Mon, Dec 29, 2008	14.45	14.54	14.37	14.54
610	AMEX	XPH	Fri, Dec 26, 2008	14.44	14.51	14.39	14.47
609	AMEX	XPH	Wed, Dec 24, 2008	14.09	15.47	14.09	14.44
608	AMEX	XPH	Tue, Dec 23, 2008	15.60	15.60	14.40	14.43
607	AMEX	XPH	Mon, Dec 22, 2008	14.41	14.58	14.18	14.44
606	AMEX	XPH	Fri, Dec 19, 2008	14.62	14.87	14.44	14.51
605	AMEX	XPH	Thu, Dec 18, 2008	15.48	15.48	14.43	14.59
604	AMEX	XPH	Wed, Dec 17, 2008	14.26	14.67	14.26	14.54
603	AMEX	XPH	Tue, Dec 16, 2008	15.65	15.65	14.03	14.48
602	AMEX	XPH	Mon, Dec 15, 2008	14.06	14.06	13.82	13.92
601	AMEX	XPH	Fri, Dec 12, 2008	13.36	14.10	13.26	14.05
600	AMEX	XPH	Thu, Dec 11, 2008	14.04	14.18	13.83	13.87
599	AMEX	XPH	Wed, Dec 10, 2008	14.44	14.44	13.85	13.88
598	AMEX	XPH	Tue, Dec 9, 2008	14.45	14.45	13.80	13.89
597	AMEX	XPH	Mon, Dec 8, 2008	14.31	14.31	14.04	14.08
596	AMEX	XPH	Fri, Dec 5, 2008	13.30	13.98	13.30	13.97
595	AMEX	XPH	Thu, Dec 4, 2008	13.54	14.00	12.87	13.59
594	AMEX	XPH	Wed, Dec 3, 2008	13.76	13.98	13.42	13.97
593	AMEX	XPH	Tue, Dec 2, 2008	13.54	14.16	13.20	13.68
592	AMEX	XPH	Mon, Dec 1, 2008	13.70	13.70	13.07	13.07
591	AMEX	XPH	Fri, Nov 28, 2008	13.62	14.35	13.62	14.00
590	AMEX	XPH	Wed, Nov 26, 2008	13.45	13.71	13.18	13.65
589	AMEX	XPH	Tue, Nov 25, 2008	13.55	13.63	13.24	13.36
588	AMEX	XPH	Mon, Nov 24, 2008	13.61	13.93	12.95	13.26
587	AMEX	XPH	Fri, Nov 21, 2008	12.17	12.69	11.94	12.69
586	AMEX	XPH	Thu, Nov 20, 2008	13.33	14.01	12.27	12.31
585	AMEX	XPH	Wed, Nov 19, 2008	13.67	13.79	13.00	13.24
584	AMEX	XPH	Tue, Nov 18, 2008	13.68	13.91	13.31	13.42
583	AMEX	XPH	Mon, Nov 17, 2008	14.75	14.75	13.48	13.65
582	AMEX	XPH	Fri, Nov 14, 2008	13.87	14.06	13.77	14.00
581	AMEX	XPH	Thu, Nov 13, 2008	13.29	13.85	12.92	13.84
580	AMEX	XPH	Wed, Nov 12, 2008	13.56	13.57	13.25	13.27
579	AMEX	XPH	Tue, Nov 11, 2008	13.50	13.73	13.43	13.72
578	AMEX	XPH	Mon, Nov 10, 2008	13.75	14.15	13.45	13.77
577	AMEX	XPH	Fri, Nov 7, 2008	14.44	14.44	13.55	13.66
576	AMEX	XPH	Thu, Nov 6, 2008	13.64	13.73	13.45	13.49
575	AMEX	XPH	Wed, Nov 5, 2008	14.33	14.33	13.72	13.72
574	AMEX	XPH	Tue, Nov 4, 2008	14.78	15.06	13.98	14.22
573	AMEX	XPH	Mon, Nov 3, 2008	14.20	14.24	13.75	14.00
572	AMEX	XPH	Fri, Oct 31, 2008	13.56	13.97	13.10	13.64
571	AMEX	XPH	Thu, Oct 30, 2008	13.75	13.75	13.18	13.51
570	AMEX	XPH	Wed, Oct 29, 2008	12.98	13.06	12.85	13.06
569	AMEX	XPH	Tue, Oct 28, 2008	12.63	12.63	11.91	12.63
568	AMEX	XPH	Mon, Oct 27, 2008	12.24	12.50	12.00	12.00
567	AMEX	XPH	Fri, Oct 24, 2008	12.01	12.81	11.87	12.50
566	AMEX	XPH	Thu, Oct 23, 2008	13.04	13.30	12.50	13.12
565	AMEX	XPH	Wed, Oct 22, 2008	13.97	13.97	12.75	13.04
564	AMEX	XPH	Tue, Oct 21, 2008	13.84	14.06	13.54	13.74
563	AMEX	XPH	Mon, Oct 20, 2008	13.60	13.74	13.32	13.67
562	AMEX	XPH	Fri, Oct 17, 2008	12.85	13.93	12.85	13.28
561	AMEX	XPH	Thu, Oct 16, 2008	13.58	13.58	12.25	13.19
560	AMEX	XPH	Wed, Oct 15, 2008	14.21	14.21	12.88	12.88
559	AMEX	XPH	Tue, Oct 14, 2008	14.61	17.50	13.65	13.95
558	AMEX	XPH	Mon, Oct 13, 2008	13.18	13.73	13.07	13.73
557	AMEX	XPH	Fri, Oct 10, 2008	13.40	13.40	11.68	12.38
556	AMEX	XPH	Thu, Oct 9, 2008	13.25	13.67	12.66	12.81
555	AMEX	XPH	Wed, Oct 8, 2008	13.63	14.09	13.39	13.66
554	AMEX	XPH	Tue, Oct 7, 2008	14.68	14.68	13.87	13.87
553	AMEX	XPH	Mon, Oct 6, 2008	14.86	14.86	13.69	14.35
552	AMEX	XPH	Fri, Oct 3, 2008	15.95	15.95	15.21	15.21
551	AMEX	XPH	Thu, Oct 2, 2008	15.78	16.05	15.55	15.67
550	AMEX	XPH	Wed, Oct 1, 2008	15.54	15.90	15.54	15.80
549	AMEX	XPH	Tue, Sep 30, 2008	15.75	15.75	15.40	15.67
548	AMEX	XPH	Mon, Sep 29, 2008	15.93	15.99	15.32	15.50
547	AMEX	XPH	Fri, Sep 26, 2008	15.97	16.49	15.97	16.11
546	AMEX	XPH	Thu, Sep 25, 2008	16.07	16.26	16.07	16.09
545	AMEX	XPH	Wed, Sep 24, 2008	15.86	15.94	15.79	15.88
544	AMEX	XPH	Tue, Sep 23, 2008	15.93	16.21	15.56	15.63
543	AMEX	XPH	Mon, Sep 22, 2008	16.42	16.43	16.00	16.00
542	AMEX	XPH	Fri, Sep 19, 2008	16.35	17.82	15.95	16.31
541	AMEX	XPH	Thu, Sep 18, 2008	15.96	16.23	15.74	16.23
540	AMEX	XPH	Wed, Sep 17, 2008	16.11	16.16	15.80	15.81
539	AMEX	XPH	Tue, Sep 16, 2008	15.87	16.66	15.87	16.20
538	AMEX	XPH	Mon, Sep 15, 2008	16.12	16.34	15.63	16.21
537	AMEX	XPH	Fri, Sep 12, 2008	16.48	16.60	16.47	16.51
536	AMEX	XPH	Thu, Sep 11, 2008	16.51	16.53	16.45	16.53
535	AMEX	XPH	Wed, Sep 10, 2008	16.41	16.48	16.33	16.39
534	AMEX	XPH	Tue, Sep 9, 2008	16.65	16.65	15.99	16.00
533	AMEX	XPH	Mon, Sep 8, 2008	16.75	16.85	16.65	16.65
532	AMEX	XPH	Fri, Sep 5, 2008	16.57	16.61	16.45	16.60
531	AMEX	XPH	Thu, Sep 4, 2008	16.72	16.72	16.65	16.65
530	AMEX	XPH	Wed, Sep 3, 2008	16.73	16.90	16.73	16.87
529	AMEX	XPH	Tue, Sep 2, 2008	17.14	17.18	16.91	16.91
528	AMEX	XPH	Fri, Aug 29, 2008	17.05	17.05	17.03	17.03
527	AMEX	XPH	Thu, Aug 28, 2008	17.12	17.13	17.08	17.08
526	AMEX	XPH	Wed, Aug 27, 2008	16.61	17.10	16.61	17.05
525	AMEX	XPH	Tue, Aug 26, 2008	17.16	17.16	17.05	17.05
524	AMEX	XPH	Mon, Aug 25, 2008	17.80	17.80	17.09	17.10
523	AMEX	XPH	Fri, Aug 22, 2008	17.23	17.37	17.23	17.35
522	AMEX	XPH	Thu, Aug 21, 2008	16.50	16.68	16.48	16.68
521	AMEX	XPH	Wed, Aug 20, 2008	16.59	16.59	16.56	16.56
520	AMEX	XPH	Tue, Aug 19, 2008	16.84	16.84	16.70	16.72
519	AMEX	XPH	Mon, Aug 18, 2008	17.85	17.85	16.83	16.83
518	AMEX	XPH	Fri, Aug 15, 2008	17.66	17.66	16.98	17.09
517	AMEX	XPH	Thu, Aug 14, 2008	16.97	17.00	16.76	16.94
516	AMEX	XPH	Wed, Aug 13, 2008	16.85	16.89	16.75	16.82
515	AMEX	XPH	Tue, Aug 12, 2008	17.03	17.03	16.87	16.89
514	AMEX	XPH	Mon, Aug 11, 2008	17.43	17.43	16.71	16.93
513	AMEX	XPH	Fri, Aug 8, 2008	16.62	16.81	16.62	16.81
512	AMEX	XPH	Thu, Aug 7, 2008	16.54	16.70	16.36	16.38
511	AMEX	XPH	Wed, Aug 6, 2008	16.62	16.87	16.57	16.79
510	AMEX	XPH	Tue, Aug 5, 2008	16.38	16.59	16.38	16.59
509	AMEX	XPH	Mon, Aug 4, 2008	15.94	16.31	15.63	16.23
508	AMEX	XPH	Fri, Aug 1, 2008	16.11	16.12	16.01	16.07
507	AMEX	XPH	Thu, Jul 31, 2008	16.00	16.27	16.00	16.10
506	AMEX	XPH	Wed, Jul 30, 2008	16.08	16.16	15.95	16.02
505	AMEX	XPH	Tue, Jul 29, 2008	16.16	16.30	16.16	16.25
504	AMEX	XPH	Mon, Jul 28, 2008	16.43	16.56	16.26	16.26
503	AMEX	XPH	Fri, Jul 25, 2008	16.51	16.56	16.47	16.56
502	AMEX	XPH	Thu, Jul 24, 2008	16.63	16.63	16.47	16.47
501	AMEX	XPH	Wed, Jul 23, 2008	16.53	16.60	16.48	16.57
500	AMEX	XPH	Tue, Jul 22, 2008	17.00	17.00	16.28	16.49
499	AMEX	XPH	Mon, Jul 21, 2008	17.40	17.40	16.34	16.39
498	AMEX	XPH	Fri, Jul 18, 2008	16.95	16.95	16.65	16.65
497	AMEX	XPH	Thu, Jul 17, 2008	16.28	16.58	16.28	16.50
496	AMEX	XPH	Wed, Jul 16, 2008	16.04	16.20	16.00	16.17
495	AMEX	XPH	Tue, Jul 15, 2008	15.88	16.12	15.81	16.06
494	AMEX	XPH	Mon, Jul 14, 2008	15.82	16.04	15.82	15.90
493	AMEX	XPH	Fri, Jul 11, 2008	15.77	15.82	15.74	15.82
492	AMEX	XPH	Thu, Jul 10, 2008	15.97	16.00	15.83	15.91
491	AMEX	XPH	Wed, Jul 9, 2008	16.04	16.24	15.97	15.97
490	AMEX	XPH	Tue, Jul 8, 2008	15.56	15.80	15.56	15.80
489	AMEX	XPH	Mon, Jul 7, 2008	15.57	15.57	15.28	15.28
488	AMEX	XPH	Wed, Jul 2, 2008	15.64	15.64	15.56	15.58
487	AMEX	XPH	Tue, Jul 1, 2008	15.45	15.60	15.45	15.53
486	AMEX	XPH	Mon, Jun 30, 2008	15.50	15.65	15.50	15.57
485	AMEX	XPH	Fri, Jun 27, 2008	15.33	15.46	15.33	15.46
484	AMEX	XPH	Thu, Jun 26, 2008	15.43	15.43	15.24	15.25
483	AMEX	XPH	Wed, Jun 25, 2008	15.39	15.59	15.39	15.55
482	AMEX	XPH	Tue, Jun 24, 2008	15.22	15.40	15.22	15.40
481	AMEX	XPH	Mon, Jun 23, 2008	15.35	15.36	15.35	15.36
480	AMEX	XPH	Fri, Jun 20, 2008	15.41	15.41	15.24	15.27
479	AMEX	XPH	Thu, Jun 19, 2008	15.45	15.56	15.45	15.56
478	AMEX	XPH	Wed, Jun 18, 2008	15.59	15.63	15.59	15.63
477	AMEX	XPH	Tue, Jun 17, 2008	15.69	15.69	15.69	15.69
476	AMEX	XPH	Mon, Jun 16, 2008	15.68	15.68	15.61	15.65
475	AMEX	XPH	Fri, Jun 13, 2008	15.63	15.66	15.57	15.66
474	AMEX	XPH	Thu, Jun 12, 2008	15.54	15.62	15.49	15.49
473	AMEX	XPH	Wed, Jun 11, 2008	15.63	15.66	15.45	15.50
472	AMEX	XPH	Tue, Jun 10, 2008	15.66	15.66	15.66	15.66
471	AMEX	XPH	Mon, Jun 9, 2008	15.94	15.94	15.81	15.81
470	AMEX	XPH	Fri, Jun 6, 2008	16.12	16.12	16.08	16.08
469	AMEX	XPH	Thu, Jun 5, 2008	16.28	16.31	16.25	16.27
468	AMEX	XPH	Wed, Jun 4, 2008	16.09	16.15	16.09	16.14
467	AMEX	XPH	Tue, Jun 3, 2008	15.98	16.04	15.91	16.04
466	AMEX	XPH	Mon, Jun 2, 2008	15.94	15.94	15.90	15.91
465	AMEX	XPH	Fri, May 30, 2008	16.13	16.21	16.13	16.16
464	AMEX	XPH	Thu, May 29, 2008	16.01	16.19	16.01	16.19
463	AMEX	XPH	Wed, May 28, 2008	16.00	16.00	15.91	15.91
462	AMEX	XPH	Tue, May 27, 2008	15.81	15.88	15.81	15.88
461	AMEX	XPH	Fri, May 23, 2008	15.76	15.76	15.70	15.73
460	AMEX	XPH	Thu, May 22, 2008	15.71	15.92	15.71	15.89
459	AMEX	XPH	Wed, May 21, 2008	15.88	15.88	15.67	15.67
458	AMEX	XPH	Tue, May 20, 2008	15.80	15.80	15.72	15.72
457	AMEX	XPH	Mon, May 19, 2008	15.73	15.80	15.71	15.77
456	AMEX	XPH	Fri, May 16, 2008	15.60	15.61	15.60	15.60
455	AMEX	XPH	Thu, May 15, 2008	15.57	15.65	15.57	15.65
454	AMEX	XPH	Wed, May 14, 2008	15.45	15.54	15.45	15.53
453	AMEX	XPH	Tue, May 13, 2008	15.50	15.50	15.37	15.37
452	AMEX	XPH	Mon, May 12, 2008	15.33	15.33	15.33	15.33
451	AMEX	XPH	Fri, May 9, 2008	15.12	15.21	15.06	15.19
450	AMEX	XPH	Thu, May 8, 2008	15.42	15.42	15.26	15.26
449	AMEX	XPH	Wed, May 7, 2008	15.72	15.72	15.50	15.53
448	AMEX	XPH	Tue, May 6, 2008	15.69	15.73	15.66	15.73
447	AMEX	XPH	Mon, May 5, 2008	15.97	15.97	15.73	15.76
446	AMEX	XPH	Fri, May 2, 2008	16.10	16.10	15.94	15.94
445	AMEX	XPH	Thu, May 1, 2008	15.97	16.05	15.97	16.05
444	AMEX	XPH	Wed, Apr 30, 2008	15.99	16.03	15.87	15.87
443	AMEX	XPH	Tue, Apr 29, 2008	15.94	15.94	15.80	15.87
442	AMEX	XPH	Mon, Apr 28, 2008	15.92	15.95	15.92	15.93
441	AMEX	XPH	Fri, Apr 25, 2008	15.79	15.82	15.74	15.80
440	AMEX	XPH	Thu, Apr 24, 2008	15.53	15.73	15.53	15.73
439	AMEX	XPH	Wed, Apr 23, 2008	15.43	15.60	15.43	15.60
438	AMEX	XPH	Tue, Apr 22, 2008	15.48	15.48	15.33	15.35
437	AMEX	XPH	Mon, Apr 21, 2008	15.56	15.59	15.53	15.59
436	AMEX	XPH	Fri, Apr 18, 2008	15.74	15.79	15.73	15.79
435	AMEX	XPH	Thu, Apr 17, 2008	15.57	15.57	15.52	15.55
434	AMEX	XPH	Wed, Apr 16, 2008	15.61	15.75	15.57	15.75
433	AMEX	XPH	Tue, Apr 15, 2008	15.59	15.59	15.59	15.59
432	AMEX	XPH	Mon, Apr 14, 2008	15.57	15.72	15.52	15.68
431	AMEX	XPH	Fri, Apr 11, 2008	15.96	15.96	15.80	15.80
430	AMEX	XPH	Thu, Apr 10, 2008	15.88	15.94	15.86	15.94
429	AMEX	XPH	Wed, Apr 9, 2008	15.78	15.78	15.78	15.78
428	AMEX	XPH	Tue, Apr 8, 2008	16.00	16.04	15.99	16.04
427	AMEX	XPH	Mon, Apr 7, 2008	15.96	16.09	15.96	16.06
426	AMEX	XPH	Fri, Apr 4, 2008	15.71	15.76	15.71	15.76
425	AMEX	XPH	Thu, Apr 3, 2008	15.57	15.61	15.45	15.60
424	AMEX	XPH	Wed, Apr 2, 2008	15.63	15.71	15.51	15.52
423	AMEX	XPH	Tue, Apr 1, 2008	15.48	15.64	15.38	15.64
422	AMEX	XPH	Mon, Mar 31, 2008	15.00	15.29	15.00	15.29
421	AMEX	XPH	Thu, Mar 27, 2008	15.43	15.43	15.35	15.35
420	AMEX	XPH	Wed, Mar 26, 2008	15.38	15.46	15.37	15.44
419	AMEX	XPH	Tue, Mar 25, 2008	15.55	15.61	15.48	15.48
418	AMEX	XPH	Mon, Mar 24, 2008	15.36	15.63	15.32	15.62
417	AMEX	XPH	Thu, Mar 20, 2008	15.20	15.28	15.07	15.28
416	AMEX	XPH	Wed, Mar 19, 2008	15.41	15.42	15.21	15.22
415	AMEX	XPH	Tue, Mar 18, 2008	14.98	14.98	14.95	14.95
414	AMEX	XPH	Mon, Mar 17, 2008	14.46	14.88	14.43	14.75
413	AMEX	XPH	Fri, Mar 14, 2008	14.79	14.79	14.68	14.68
412	AMEX	XPH	Thu, Mar 13, 2008	14.85	15.09	14.78	15.00
411	AMEX	XPH	Wed, Mar 12, 2008	15.04	15.10	14.57	14.57
410	AMEX	XPH	Tue, Mar 11, 2008	14.42	15.07	14.42	14.90
409	AMEX	XPH	Mon, Mar 10, 2008	14.97	14.97	14.70	14.73
408	AMEX	XPH	Fri, Mar 7, 2008	14.96	15.03	14.87	14.87
407	AMEX	XPH	Thu, Mar 6, 2008	15.37	15.37	15.17	15.17
406	AMEX	XPH	Wed, Mar 5, 2008	15.51	15.51	15.37	15.37
405	AMEX	XPH	Tue, Mar 4, 2008	15.58	15.63	15.58	15.59
404	AMEX	XPH	Mon, Mar 3, 2008	15.67	15.69	15.67	15.69
403	AMEX	XPH	Fri, Feb 29, 2008	15.87	15.87	15.68	15.77
402	AMEX	XPH	Thu, Feb 28, 2008	16.11	16.11	16.01	16.01
401	AMEX	XPH	Wed, Feb 27, 2008	16.30	16.36	16.22	16.22
400	AMEX	XPH	Tue, Feb 26, 2008	16.24	16.46	16.24	16.34
399	AMEX	XPH	Mon, Feb 25, 2008	16.11	16.19	16.11	16.19
398	AMEX	XPH	Fri, Feb 22, 2008	15.82	15.94	15.76	15.94
397	AMEX	XPH	Thu, Feb 21, 2008	16.05	16.05	15.88	15.88
396	AMEX	XPH	Wed, Feb 20, 2008	16.05	16.15	16.00	16.11
395	AMEX	XPH	Tue, Feb 19, 2008	16.31	16.37	16.26	16.26
394	AMEX	XPH	Fri, Feb 15, 2008	16.28	16.28	16.10	16.10
393	AMEX	XPH	Thu, Feb 14, 2008	16.28	16.28	16.16	16.16
392	AMEX	XPH	Tue, Feb 12, 2008	16.16	16.20	16.11	16.11
391	AMEX	XPH	Mon, Feb 11, 2008	15.90	15.90	15.82	15.86
390	AMEX	XPH	Fri, Feb 8, 2008	16.01	16.01	15.85	15.87
389	AMEX	XPH	Thu, Feb 7, 2008	16.17	16.17	16.04	16.04
388	AMEX	XPH	Wed, Feb 6, 2008	16.33	16.40	16.24	16.28
387	AMEX	XPH	Tue, Feb 5, 2008	16.44	16.44	16.25	16.25
386	AMEX	XPH	Mon, Feb 4, 2008	16.50	16.55	16.41	16.52
385	AMEX	XPH	Fri, Feb 1, 2008	16.25	16.38	16.11	16.38
384	AMEX	XPH	Thu, Jan 31, 2008	15.70	16.12	15.70	15.93
383	AMEX	XPH	Wed, Jan 30, 2008	16.16	16.27	16.00	16.00
382	AMEX	XPH	Tue, Jan 29, 2008	16.23	16.32	16.22	16.29
381	AMEX	XPH	Mon, Jan 28, 2008	15.94	16.03	15.94	15.97
380	AMEX	XPH	Fri, Jan 25, 2008	16.23	16.23	15.87	15.87
379	AMEX	XPH	Thu, Jan 24, 2008	16.26	16.28	16.18	16.27
378	AMEX	XPH	Wed, Jan 23, 2008	16.06	16.26	15.89	16.26
377	AMEX	XPH	Tue, Jan 22, 2008	15.57	16.45	15.57	16.40
376	AMEX	XPH	Fri, Jan 18, 2008	16.87	16.87	16.73	16.73
375	AMEX	XPH	Thu, Jan 17, 2008	17.36	17.36	16.92	16.92
374	AMEX	XPH	Wed, Jan 16, 2008	17.18	17.35	17.14	17.35
373	AMEX	XPH	Tue, Jan 15, 2008	17.09	17.11	17.08	17.08
372	AMEX	XPH	Mon, Jan 14, 2008	17.56	17.56	17.40	17.46
371	AMEX	XPH	Fri, Jan 11, 2008	17.38	17.51	17.38	17.50
370	AMEX	XPH	Thu, Jan 10, 2008	17.44	17.44	17.28	17.32
369	AMEX	XPH	Wed, Jan 9, 2008	17.31	17.35	17.27	17.35
368	AMEX	XPH	Tue, Jan 8, 2008	17.21	17.39	17.18	17.18
367	AMEX	XPH	Mon, Jan 7, 2008	16.71	16.92	16.71	16.87
366	AMEX	XPH	Fri, Jan 4, 2008	16.57	16.57	16.57	16.57
365	AMEX	XPH	Thu, Jan 3, 2008	16.74	16.74	16.71	16.71
364	AMEX	XPH	Wed, Jan 2, 2008	16.76	16.76	16.62	16.68
363	AMEX	XPH	Mon, Dec 31, 2007	16.92	16.92	16.85	16.85
362	AMEX	XPH	Fri, Dec 28, 2007	16.94	17.02	16.94	16.99
361	AMEX	XPH	Thu, Dec 27, 2007	17.09	17.09	16.98	17.00
360	AMEX	XPH	Wed, Dec 26, 2007	17.08	17.13	17.08	17.11
359	AMEX	XPH	Mon, Dec 24, 2007	17.06	17.10	17.06	17.10
358	AMEX	XPH	Fri, Dec 21, 2007	17.00	17.06	17.00	17.06
357	AMEX	XPH	Thu, Dec 20, 2007	16.84	16.88	16.75	16.88
356	AMEX	XPH	Wed, Dec 19, 2007	16.84	16.84	16.75	16.83
355	AMEX	XPH	Tue, Dec 18, 2007	16.82	16.92	16.79	16.85
354	AMEX	XPH	Mon, Dec 17, 2007	16.96	16.96	16.76	16.76
353	AMEX	XPH	Fri, Dec 14, 2007	17.02	17.03	17.01	17.03
352	AMEX	XPH	Thu, Dec 13, 2007	16.91	17.04	16.91	17.04
351	AMEX	XPH	Wed, Dec 12, 2007	17.11	17.11	16.91	17.02
350	AMEX	XPH	Tue, Dec 11, 2007	17.34	17.43	17.09	17.09
349	AMEX	XPH	Mon, Dec 10, 2007	17.28	17.33	17.25	17.25
348	AMEX	XPH	Fri, Dec 7, 2007	17.02	17.02	16.99	17.02
347	AMEX	XPH	Thu, Dec 6, 2007	16.97	16.97	16.96	16.97
346	AMEX	XPH	Wed, Dec 5, 2007	17.03	17.03	16.96	16.96
345	AMEX	XPH	Mon, Dec 3, 2007	17.06	17.06	17.03	17.03
344	AMEX	XPH	Fri, Nov 30, 2007	17.11	17.11	17.11	17.11
343	AMEX	XPH	Thu, Nov 29, 2007	16.92	17.10	16.92	17.05
342	AMEX	XPH	Wed, Nov 28, 2007	16.70	16.81	16.70	16.81
341	AMEX	XPH	Tue, Nov 27, 2007	16.30	16.45	16.29	16.45
340	AMEX	XPH	Mon, Nov 26, 2007	16.29	16.36	16.13	16.13
339	AMEX	XPH	Fri, Nov 23, 2007	16.19	16.33	16.19	16.33
338	AMEX	XPH	Wed, Nov 21, 2007	16.00	16.21	16.00	16.10
337	AMEX	XPH	Tue, Nov 20, 2007	16.31	16.40	16.26	16.26
336	AMEX	XPH	Mon, Nov 19, 2007	16.44	16.44	16.43	16.43
335	AMEX	XPH	Fri, Nov 16, 2007	16.58	16.58	16.46	16.48
334	AMEX	XPH	Thu, Nov 15, 2007	16.70	16.70	16.55	16.57
333	AMEX	XPH	Wed, Nov 14, 2007	16.77	16.80	16.77	16.80
332	AMEX	XPH	Tue, Nov 13, 2007	16.60	16.72	16.60	16.72
331	AMEX	XPH	Mon, Nov 12, 2007	16.64	16.69	16.62	16.69
330	AMEX	XPH	Fri, Nov 9, 2007	16.70	16.72	16.57	16.57
329	AMEX	XPH	Thu, Nov 8, 2007	16.59	16.63	16.59	16.62
328	AMEX	XPH	Wed, Nov 7, 2007	16.85	16.88	16.68	16.68
327	AMEX	XPH	Tue, Nov 6, 2007	16.87	16.87	16.87	16.87
326	AMEX	XPH	Mon, Nov 5, 2007	16.80	16.80	16.72	16.74
325	AMEX	XPH	Fri, Nov 2, 2007	16.93	16.94	16.82	16.82
324	AMEX	XPH	Thu, Nov 1, 2007	17.16	17.17	16.94	16.94
323	AMEX	XPH	Wed, Oct 31, 2007	17.09	17.18	17.08	17.18
322	AMEX	XPH	Tue, Oct 30, 2007	17.03	17.14	17.02	17.14
321	AMEX	XPH	Mon, Oct 29, 2007	16.93	16.98	16.88	16.95
320	AMEX	XPH	Fri, Oct 26, 2007	16.80	16.83	16.77	16.83
319	AMEX	XPH	Thu, Oct 25, 2007	16.64	16.74	16.62	16.73
318	AMEX	XPH	Wed, Oct 24, 2007	16.67	16.67	16.67	16.67
317	AMEX	XPH	Tue, Oct 23, 2007	16.60	16.66	16.60	16.66
316	AMEX	XPH	Mon, Oct 22, 2007	16.43	16.55	16.30	16.55
315	AMEX	XPH	Fri, Oct 19, 2007	16.77	16.77	16.72	16.72
314	AMEX	XPH	Thu, Oct 18, 2007	16.79	16.85	16.76	16.79
313	AMEX	XPH	Wed, Oct 17, 2007	16.88	16.91	16.74	16.76
312	AMEX	XPH	Tue, Oct 16, 2007	16.83	16.83	16.78	16.78
311	AMEX	XPH	Mon, Oct 15, 2007	17.02	17.02	16.93	16.93
310	AMEX	XPH	Thu, Oct 11, 2007	17.09	17.12	16.90	16.95
309	AMEX	XPH	Wed, Oct 10, 2007	17.13	17.13	17.07	17.07
308	AMEX	XPH	Tue, Oct 9, 2007	17.19	17.19	17.10	17.16
307	AMEX	XPH	Mon, Oct 8, 2007	17.22	17.22	17.13	17.13
306	AMEX	XPH	Fri, Oct 5, 2007	17.25	17.27	17.23	17.25
305	AMEX	XPH	Thu, Oct 4, 2007	17.26	17.28	17.23	17.23
304	AMEX	XPH	Wed, Oct 3, 2007	17.18	17.25	17.18	17.22
303	AMEX	XPH	Tue, Oct 2, 2007	17.14	17.15	17.10	17.15
302	AMEX	XPH	Mon, Oct 1, 2007	16.96	17.12	16.96	17.12
301	AMEX	XPH	Fri, Sep 28, 2007	16.85	16.94	16.85	16.94
300	AMEX	XPH	Thu, Sep 27, 2007	16.90	17.00	16.90	17.00
299	AMEX	XPH	Wed, Sep 26, 2007	16.81	16.90	16.81	16.88
298	AMEX	XPH	Tue, Sep 25, 2007	16.73	16.73	16.69	16.71
297	AMEX	XPH	Mon, Sep 24, 2007	16.78	16.84	16.68	16.68
296	AMEX	XPH	Fri, Sep 21, 2007	16.84	16.85	16.80	16.81
295	AMEX	XPH	Thu, Sep 20, 2007	16.82	16.83	16.82	16.83
294	AMEX	XPH	Wed, Sep 19, 2007	16.88	17.00	16.88	16.91
293	AMEX	XPH	Tue, Sep 18, 2007	16.50	16.80	16.42	16.80
292	AMEX	XPH	Mon, Sep 17, 2007	16.47	16.47	16.36	16.36
291	AMEX	XPH	Thu, Sep 13, 2007	16.63	16.63	16.63	16.63
290	AMEX	XPH	Wed, Sep 12, 2007	16.53	16.53	16.53	16.53
289	AMEX	XPH	Tue, Sep 11, 2007	16.59	16.66	16.51	16.55
288	AMEX	XPH	Mon, Sep 10, 2007	16.58	16.58	16.51	16.51
287	AMEX	XPH	Fri, Sep 7, 2007	16.75	16.75	16.58	16.58
286	AMEX	XPH	Thu, Sep 6, 2007	16.77	16.92	16.77	16.85
285	AMEX	XPH	Wed, Sep 5, 2007	16.70	16.74	16.70	16.74
284	AMEX	XPH	Tue, Sep 4, 2007	16.62	16.81	16.62	16.81
283	AMEX	XPH	Fri, Aug 31, 2007	16.60	16.63	16.52	16.63
282	AMEX	XPH	Thu, Aug 30, 2007	16.57	16.57	16.50	16.50
281	AMEX	XPH	Wed, Aug 29, 2007	16.45	16.50	16.45	16.50
280	AMEX	XPH	Tue, Aug 28, 2007	16.65	16.65	16.37	16.37
279	AMEX	XPH	Mon, Aug 27, 2007	16.71	16.73	16.65	16.65
278	AMEX	XPH	Fri, Aug 24, 2007	16.69	16.77	16.67	16.77
277	AMEX	XPH	Thu, Aug 23, 2007	16.70	16.71	16.62	16.62
276	AMEX	XPH	Wed, Aug 22, 2007	16.64	16.65	16.64	16.64
275	AMEX	XPH	Tue, Aug 21, 2007	16.47	16.55	16.44	16.49
274	AMEX	XPH	Mon, Aug 20, 2007	16.58	16.58	16.45	16.45
273	AMEX	XPH	Fri, Aug 17, 2007	16.50	16.50	16.21	16.45
272	AMEX	XPH	Thu, Aug 16, 2007	16.26	16.26	16.00	16.20
271	AMEX	XPH	Wed, Aug 15, 2007	16.53	16.62	16.33	16.34
270	AMEX	XPH	Tue, Aug 14, 2007	16.70	16.70	16.50	16.53
269	AMEX	XPH	Mon, Aug 13, 2007	16.76	16.81	16.65	16.67
268	AMEX	XPH	Fri, Aug 10, 2007	16.38	16.60	16.38	16.60
267	AMEX	XPH	Thu, Aug 9, 2007	16.67	16.72	16.59	16.59
266	AMEX	XPH	Wed, Aug 8, 2007	16.91	16.93	16.68	16.73
265	AMEX	XPH	Tue, Aug 7, 2007	16.84	16.89	16.76	16.85
264	AMEX	XPH	Mon, Aug 6, 2007	16.63	16.87	16.63	16.87
263	AMEX	XPH	Fri, Aug 3, 2007	16.90	16.90	16.61	16.61
262	AMEX	XPH	Thu, Aug 2, 2007	16.71	16.89	16.71	16.89
261	AMEX	XPH	Wed, Aug 1, 2007	16.71	16.74	16.56	16.56
260	AMEX	XPH	Tue, Jul 31, 2007	16.79	16.80	16.50	16.50
259	AMEX	XPH	Mon, Jul 30, 2007	16.52	16.67	16.48	16.67
258	AMEX	XPH	Fri, Jul 27, 2007	16.94	17.00	16.41	16.45
257	AMEX	XPH	Thu, Jul 26, 2007	17.42	17.42	17.00	17.21
256	AMEX	XPH	Wed, Jul 25, 2007	17.58	17.63	17.56	17.62
255	AMEX	XPH	Tue, Jul 24, 2007	17.77	17.84	17.60	17.60
254	AMEX	XPH	Mon, Jul 23, 2007	17.83	17.99	17.83	17.95
253	AMEX	XPH	Fri, Jul 20, 2007	17.85	17.85	17.66	17.66
252	AMEX	XPH	Thu, Jul 19, 2007	17.91	17.92	17.88	17.88
251	AMEX	XPH	Wed, Jul 18, 2007	17.89	17.89	17.79	17.79
250	AMEX	XPH	Tue, Jul 17, 2007	18.01	18.03	17.97	17.97
249	AMEX	XPH	Mon, Jul 16, 2007	18.19	18.19	18.08	18.08
248	AMEX	XPH	Fri, Jul 13, 2007	18.23	18.23	18.19	18.19
247	AMEX	XPH	Thu, Jul 12, 2007	18.15	18.23	18.13	18.23
246	AMEX	XPH	Wed, Jul 11, 2007	17.96	17.98	17.95	17.98
245	AMEX	XPH	Tue, Jul 10, 2007	18.01	18.10	17.93	17.93
244	AMEX	XPH	Mon, Jul 9, 2007	18.08	18.08	18.04	18.04
243	AMEX	XPH	Fri, Jul 6, 2007	18.01	18.08	18.01	18.08
242	AMEX	XPH	Thu, Jul 5, 2007	18.08	18.08	18.06	18.07
241	AMEX	XPH	Tue, Jul 3, 2007	18.05	18.12	18.05	18.12
240	AMEX	XPH	Mon, Jul 2, 2007	17.81	17.96	17.81	17.96
239	AMEX	XPH	Fri, Jun 29, 2007	17.90	17.93	17.69	17.77
238	AMEX	XPH	Thu, Jun 28, 2007	17.92	17.94	17.89	17.89
237	AMEX	XPH	Tue, Jun 26, 2007	17.80	17.86	17.80	17.86
236	AMEX	XPH	Mon, Jun 25, 2007	17.74	17.81	17.69	17.69
235	AMEX	XPH	Fri, Jun 22, 2007	17.89	17.89	17.72	17.72
234	AMEX	XPH	Thu, Jun 21, 2007	17.78	18.00	17.78	17.96
233	AMEX	XPH	Wed, Jun 20, 2007	18.11	18.11	17.97	17.97
232	AMEX	XPH	Tue, Jun 19, 2007	18.23	18.23	18.19	18.19
231	AMEX	XPH	Mon, Jun 18, 2007	18.20	18.24	18.20	18.24
230	AMEX	XPH	Fri, Jun 15, 2007	18.28	18.28	18.21	18.23
229	AMEX	XPH	Thu, Jun 14, 2007	18.17	18.18	18.15	18.15
228	AMEX	XPH	Wed, Jun 13, 2007	17.98	18.12	17.98	18.12
227	AMEX	XPH	Tue, Jun 12, 2007	18.09	18.09	17.97	17.97
226	AMEX	XPH	Fri, Jun 8, 2007	18.00	18.07	17.99	18.07
225	AMEX	XPH	Thu, Jun 7, 2007	18.23	18.23	18.04	18.04
224	AMEX	XPH	Tue, Jun 5, 2007	18.52	18.52	18.50	18.50
223	AMEX	XPH	Mon, Jun 4, 2007	18.55	18.58	18.55	18.57
222	AMEX	XPH	Fri, Jun 1, 2007	18.51	18.54	18.50	18.54
221	AMEX	XPH	Thu, May 31, 2007	18.55	18.55	18.46	18.46
220	AMEX	XPH	Wed, May 30, 2007	18.38	18.41	18.36	18.41
219	AMEX	XPH	Tue, May 29, 2007	18.50	18.50	18.50	18.50
218	AMEX	XPH	Fri, May 25, 2007	18.45	18.48	18.45	18.46
217	AMEX	XPH	Thu, May 24, 2007	18.58	18.58	18.48	18.49
216	AMEX	XPH	Wed, May 23, 2007	18.69	18.73	18.69	18.73
215	AMEX	XPH	Tue, May 22, 2007	18.60	18.68	18.60	18.63
214	AMEX	XPH	Mon, May 21, 2007	18.55	18.69	18.55	18.69
213	AMEX	XPH	Fri, May 18, 2007	18.53	18.57	18.50	18.57
212	AMEX	XPH	Thu, May 17, 2007	18.52	18.52	18.52	18.52
211	AMEX	XPH	Wed, May 16, 2007	18.54	18.55	18.51	18.55
210	AMEX	XPH	Tue, May 15, 2007	18.54	18.54	18.48	18.48
209	AMEX	XPH	Mon, May 14, 2007	18.55	18.55	18.42	18.42
208	AMEX	XPH	Fri, May 11, 2007	18.54	18.54	18.53	18.53
207	AMEX	XPH	Thu, May 10, 2007	18.69	18.69	18.51	18.51
206	AMEX	XPH	Wed, May 9, 2007	18.66	18.74	18.66	18.74
205	AMEX	XPH	Tue, May 8, 2007	18.59	18.62	18.55	18.62
204	AMEX	XPH	Mon, May 7, 2007	18.65	18.66	18.62	18.65
203	AMEX	XPH	Fri, May 4, 2007	18.60	18.60	18.55	18.60
202	AMEX	XPH	Thu, May 3, 2007	18.54	18.54	18.54	18.54
201	AMEX	XPH	Wed, May 2, 2007	18.35	18.46	18.35	18.46
200	AMEX	XPH	Tue, May 1, 2007	18.28	18.28	18.20	18.25
199	AMEX	XPH	Mon, Apr 30, 2007	18.48	18.48	18.30	18.30
198	AMEX	XPH	Fri, Apr 27, 2007	18.50	18.50	18.49	18.49
197	AMEX	XPH	Thu, Apr 26, 2007	18.51	18.55	18.51	18.55
196	AMEX	XPH	Wed, Apr 25, 2007	18.39	18.56	18.38	18.55
195	AMEX	XPH	Tue, Apr 24, 2007	18.32	18.38	18.31	18.35
194	AMEX	XPH	Mon, Apr 23, 2007	18.44	18.47	18.37	18.37
193	AMEX	XPH	Fri, Apr 20, 2007	18.50	18.51	18.49	18.51
192	AMEX	XPH	Thu, Apr 19, 2007	18.33	18.40	18.33	18.40
191	AMEX	XPH	Wed, Apr 18, 2007	18.32	18.42	18.32	18.42
190	AMEX	XPH	Tue, Apr 17, 2007	18.43	18.43	18.40	18.43
189	AMEX	XPH	Mon, Apr 16, 2007	18.41	18.45	18.39	18.39
188	AMEX	XPH	Fri, Apr 13, 2007	18.23	18.28	18.23	18.28
187	AMEX	XPH	Thu, Apr 12, 2007	17.95	18.01	17.92	18.01
186	AMEX	XPH	Wed, Apr 11, 2007	17.84	17.88	17.82	17.84
185	AMEX	XPH	Tue, Apr 10, 2007	17.82	17.92	17.82	17.87
184	AMEX	XPH	Mon, Apr 9, 2007	17.74	17.74	17.74	17.74
183	AMEX	XPH	Thu, Apr 5, 2007	17.69	17.75	17.69	17.75
182	AMEX	XPH	Wed, Apr 4, 2007	17.47	17.55	17.47	17.55
181	AMEX	XPH	Tue, Apr 3, 2007	17.48	17.48	17.47	17.47
180	AMEX	XPH	Mon, Apr 2, 2007	17.28	17.32	17.28	17.32
179	AMEX	XPH	Fri, Mar 30, 2007	17.23	17.29	17.10	17.23
178	AMEX	XPH	Thu, Mar 29, 2007	17.17	17.17	17.12	17.16
177	AMEX	XPH	Wed, Mar 28, 2007	17.19	17.19	17.18	17.18
176	AMEX	XPH	Tue, Mar 27, 2007	17.27	17.27	17.24	17.26
175	AMEX	XPH	Mon, Mar 26, 2007	17.29	17.29	17.25	17.29
174	AMEX	XPH	Fri, Mar 23, 2007	17.29	17.29	17.17	17.18
173	AMEX	XPH	Thu, Mar 22, 2007	17.21	17.21	17.21	17.21
172	AMEX	XPH	Tue, Mar 20, 2007	16.91	16.96	16.89	16.96
171	AMEX	XPH	Mon, Mar 19, 2007	16.77	16.89	16.77	16.89
170	AMEX	XPH	Fri, Mar 16, 2007	16.80	16.85	16.77	16.80
169	AMEX	XPH	Thu, Mar 15, 2007	16.86	16.88	16.86	16.88
168	AMEX	XPH	Wed, Mar 14, 2007	16.84	16.85	16.70	16.85
167	AMEX	XPH	Tue, Mar 13, 2007	17.18	17.18	16.92	16.92
166	AMEX	XPH	Mon, Mar 12, 2007	17.19	17.21	17.19	17.21
165	AMEX	XPH	Fri, Mar 9, 2007	17.17	17.17	17.11	17.16
164	AMEX	XPH	Thu, Mar 8, 2007	17.12	17.13	17.12	17.12
163	AMEX	XPH	Wed, Mar 7, 2007	17.05	17.07	17.02	17.02
162	AMEX	XPH	Tue, Mar 6, 2007	16.94	17.12	16.94	17.12
161	AMEX	XPH	Mon, Mar 5, 2007	17.00	17.03	16.89	16.89
160	AMEX	XPH	Fri, Mar 2, 2007	17.20	17.24	17.01	17.05
159	AMEX	XPH	Thu, Mar 1, 2007	17.19	17.43	17.15	17.36
158	AMEX	XPH	Wed, Feb 28, 2007	17.46	17.64	17.46	17.49
157	AMEX	XPH	Tue, Feb 27, 2007	17.84	17.84	17.45	17.59
156	AMEX	XPH	Mon, Feb 26, 2007	18.02	18.05	18.01	18.01
155	AMEX	XPH	Fri, Feb 23, 2007	17.96	17.99	17.89	17.98
154	AMEX	XPH	Thu, Feb 22, 2007	18.05	18.05	17.99	18.03
153	AMEX	XPH	Wed, Feb 21, 2007	18.00	18.01	17.48	18.00
152	AMEX	XPH	Tue, Feb 20, 2007	18.01	18.07	18.01	18.06
151	AMEX	XPH	Fri, Feb 16, 2007	18.00	18.00	17.99	17.99
150	AMEX	XPH	Thu, Feb 15, 2007	17.99	18.02	17.99	18.01
149	AMEX	XPH	Wed, Feb 14, 2007	17.98	17.98	17.98	17.98
148	AMEX	XPH	Tue, Feb 13, 2007	17.91	17.95	17.91	17.92
147	AMEX	XPH	Mon, Feb 12, 2007	17.98	17.98	17.84	17.87
146	AMEX	XPH	Fri, Feb 9, 2007	18.07	18.07	17.92	17.92
145	AMEX	XPH	Thu, Feb 8, 2007	17.99	18.00	17.98	17.98
144	AMEX	XPH	Wed, Feb 7, 2007	17.93	17.94	17.89	17.94
143	AMEX	XPH	Tue, Feb 6, 2007	17.88	17.94	17.87	17.94
142	AMEX	XPH	Mon, Feb 5, 2007	17.92	17.92	17.86	17.86
141	AMEX	XPH	Fri, Feb 2, 2007	18.06	18.07	17.98	17.98
140	AMEX	XPH	Thu, Feb 1, 2007	17.92	18.04	17.92	18.04
139	AMEX	XPH	Wed, Jan 31, 2007	17.89	17.97	17.86	17.96
138	AMEX	XPH	Tue, Jan 30, 2007	17.95	17.95	17.88	17.91
137	AMEX	XPH	Mon, Jan 29, 2007	17.88	17.89	17.87	17.89
136	AMEX	XPH	Fri, Jan 26, 2007	17.80	17.91	17.80	17.90
135	AMEX	XPH	Thu, Jan 25, 2007	17.94	17.94	17.78	17.87
134	AMEX	XPH	Wed, Jan 24, 2007	17.94	17.98	17.88	17.97
133	AMEX	XPH	Tue, Jan 23, 2007	17.86	17.86	17.81	17.83
132	AMEX	XPH	Mon, Jan 22, 2007	17.90	17.90	17.75	17.75
131	AMEX	XPH	Fri, Jan 19, 2007	17.82	17.88	17.79	17.88
130	AMEX	XPH	Thu, Jan 18, 2007	17.71	17.83	17.70	17.80
129	AMEX	XPH	Wed, Jan 17, 2007	17.56	17.75	17.54	17.70
128	AMEX	XPH	Tue, Jan 16, 2007	17.71	17.73	17.59	17.59
127	AMEX	XPH	Fri, Jan 12, 2007	17.61	17.66	17.61	17.66
126	AMEX	XPH	Thu, Jan 11, 2007	17.56	17.62	17.56	17.62
125	AMEX	XPH	Wed, Jan 10, 2007	17.46	17.52	17.46	17.52
124	AMEX	XPH	Tue, Jan 9, 2007	17.50	17.53	17.44	17.46
123	AMEX	XPH	Mon, Jan 8, 2007	17.39	17.50	17.35	17.50
122	AMEX	XPH	Fri, Jan 5, 2007	17.37	17.43	17.37	17.41
121	AMEX	XPH	Thu, Jan 4, 2007	17.34	17.55	17.34	17.53
120	AMEX	XPH	Wed, Jan 3, 2007	17.44	17.47	17.23	17.28
119	AMEX	XPH	Fri, Dec 29, 2006	17.29	17.29	17.21	17.21
118	AMEX	XPH	Thu, Dec 28, 2006	17.36	17.36	17.31	17.31
117	AMEX	XPH	Wed, Dec 27, 2006	17.31	17.32	17.29	17.29
116	AMEX	XPH	Tue, Dec 26, 2006	17.26	17.28	17.22	17.24
115	AMEX	XPH	Fri, Dec 22, 2006	17.20	17.26	17.20	17.23
114	AMEX	XPH	Thu, Dec 21, 2006	17.30	17.31	17.24	17.31
113	AMEX	XPH	Wed, Dec 20, 2006	17.25	17.33	17.25	17.28
112	AMEX	XPH	Tue, Dec 19, 2006	17.20	17.24	17.17	17.24
111	AMEX	XPH	Mon, Dec 18, 2006	17.26	17.32	17.14	17.17
110	AMEX	XPH	Fri, Dec 15, 2006	17.35	17.36	17.28	17.31
109	AMEX	XPH	Thu, Dec 14, 2006	17.36	17.40	17.33	17.38
108	AMEX	XPH	Wed, Dec 13, 2006	17.35	17.35	17.26	17.30
107	AMEX	XPH	Tue, Dec 12, 2006	17.30	17.31	17.22	17.24
106	AMEX	XPH	Mon, Dec 11, 2006	17.28	17.30	17.25	17.26
105	AMEX	XPH	Fri, Dec 8, 2006	17.26	17.35	17.26	17.35
104	AMEX	XPH	Thu, Dec 7, 2006	17.40	17.40	17.30	17.31
103	AMEX	XPH	Wed, Dec 6, 2006	17.32	17.33	17.25	17.29
102	AMEX	XPH	Tue, Dec 5, 2006	17.30	17.34	17.29	17.33
101	AMEX	XPH	Mon, Dec 4, 2006	17.20	17.24	17.19	17.24
100	AMEX	XPH	Fri, Dec 1, 2006	17.19	17.19	17.05	17.11
99	AMEX	XPH	Thu, Nov 30, 2006	17.15	17.17	17.11	17.15
98	AMEX	XPH	Wed, Nov 29, 2006	17.09	17.15	17.04	17.11
97	AMEX	XPH	Tue, Nov 28, 2006	17.03	17.03	16.93	16.99
96	AMEX	XPH	Mon, Nov 27, 2006	17.08	17.13	16.92	16.94
95	AMEX	XPH	Fri, Nov 24, 2006	17.21	17.21	17.21	17.21
94	AMEX	XPH	Wed, Nov 22, 2006	17.28	17.28	17.17	17.21
93	AMEX	XPH	Tue, Nov 21, 2006	17.35	17.35	17.22	17.22
92	AMEX	XPH	Mon, Nov 20, 2006	17.38	17.38	17.26	17.31
91	AMEX	XPH	Fri, Nov 17, 2006	17.23	17.27	17.18	17.27
90	AMEX	XPH	Thu, Nov 16, 2006	17.05	17.17	17.05	17.17
89	AMEX	XPH	Wed, Nov 15, 2006	16.92	17.02	16.91	16.99
88	AMEX	XPH	Tue, Nov 14, 2006	16.81	16.96	16.72	16.96
87	AMEX	XPH	Mon, Nov 13, 2006	16.85	16.90	16.81	16.84
86	AMEX	XPH	Fri, Nov 10, 2006	16.75	16.80	16.64	16.76
85	AMEX	XPH	Thu, Nov 9, 2006	17.14	17.14	16.72	16.76
84	AMEX	XPH	Wed, Nov 8, 2006	17.20	17.25	17.14	17.19
83	AMEX	XPH	Tue, Nov 7, 2006	17.28	17.47	17.28	17.39
82	AMEX	XPH	Mon, Nov 6, 2006	17.12	17.29	17.12	17.26
81	AMEX	XPH	Fri, Nov 3, 2006	17.20	17.20	17.06	17.09
80	AMEX	XPH	Thu, Nov 2, 2006	17.16	17.18	17.10	17.16
79	AMEX	XPH	Wed, Nov 1, 2006	17.36	17.45	17.15	17.16
78	AMEX	XPH	Tue, Oct 31, 2006	17.40	17.40	17.28	17.30
77	AMEX	XPH	Mon, Oct 30, 2006	17.40	17.40	17.31	17.34
76	AMEX	XPH	Fri, Oct 27, 2006	17.45	17.49	17.40	17.43
75	AMEX	XPH	Thu, Oct 26, 2006	17.59	17.59	17.41	17.57
74	AMEX	XPH	Wed, Oct 25, 2006	17.59	17.59	17.46	17.52
73	AMEX	XPH	Tue, Oct 24, 2006	17.55	17.55	17.44	17.54
72	AMEX	XPH	Mon, Oct 23, 2006	17.59	17.67	17.59	17.67
71	AMEX	XPH	Fri, Oct 20, 2006	17.72	17.72	17.63	17.72
70	AMEX	XPH	Thu, Oct 19, 2006	17.68	17.72	17.65	17.68
69	AMEX	XPH	Wed, Oct 18, 2006	17.70	17.70	17.60	17.65
68	AMEX	XPH	Tue, Oct 17, 2006	17.62	17.73	17.60	17.70
67	AMEX	XPH	Mon, Oct 16, 2006	17.57	17.69	17.57	17.67
66	AMEX	XPH	Fri, Oct 13, 2006	17.49	17.57	17.47	17.57
65	AMEX	XPH	Thu, Oct 12, 2006	17.39	17.47	17.38	17.47
64	AMEX	XPH	Wed, Oct 11, 2006	17.33	17.35	17.25	17.32
63	AMEX	XPH	Tue, Oct 10, 2006	17.45	17.45	17.27	17.34
62	AMEX	XPH	Mon, Oct 9, 2006	17.39	17.44	17.38	17.43
61	AMEX	XPH	Fri, Oct 6, 2006	17.35	17.38	17.30	17.38
60	AMEX	XPH	Thu, Oct 5, 2006	17.30	17.34	17.22	17.34
59	AMEX	XPH	Wed, Oct 4, 2006	17.15	17.27	17.12	17.25
58	AMEX	XPH	Tue, Oct 3, 2006	17.06	17.21	17.06	17.15
57	AMEX	XPH	Mon, Oct 2, 2006	17.26	17.26	17.11	17.11
56	AMEX	XPH	Fri, Sep 29, 2006	17.16	17.19	17.16	17.18
55	AMEX	XPH	Thu, Sep 28, 2006	17.10	17.15	17.04	17.15
54	AMEX	XPH	Wed, Sep 27, 2006	16.98	17.13	16.98	17.13
53	AMEX	XPH	Tue, Sep 26, 2006	16.97	17.01	16.94	16.98
52	AMEX	XPH	Mon, Sep 25, 2006	16.88	16.98	16.80	16.94
51	AMEX	XPH	Fri, Sep 22, 2006	16.80	16.83	16.78	16.78
50	AMEX	XPH	Thu, Sep 21, 2006	17.00	17.02	16.88	16.89
49	AMEX	XPH	Wed, Sep 20, 2006	17.04	17.07	17.02	17.02
48	AMEX	XPH	Tue, Sep 19, 2006	16.89	16.91	16.82	16.90
47	AMEX	XPH	Mon, Sep 18, 2006	17.03	17.05	16.94	16.95
46	AMEX	XPH	Fri, Sep 15, 2006	17.03	17.05	17.02	17.03
45	AMEX	XPH	Thu, Sep 14, 2006	16.91	17.01	16.91	17.01
44	AMEX	XPH	Wed, Sep 13, 2006	16.93	17.01	16.93	17.01
43	AMEX	XPH	Tue, Sep 12, 2006	16.81	17.00	16.75	16.99
42	AMEX	XPH	Mon, Sep 11, 2006	16.63	16.73	16.63	16.73
41	AMEX	XPH	Fri, Sep 8, 2006	16.52	16.70	16.52	16.69
40	AMEX	XPH	Thu, Sep 7, 2006	16.61	16.61	16.50	16.52
39	AMEX	XPH	Wed, Sep 6, 2006	16.80	16.80	16.61	16.63
38	AMEX	XPH	Tue, Sep 5, 2006	16.81	16.82	16.77	16.81
37	AMEX	XPH	Fri, Sep 1, 2006	16.85	16.85	16.82	16.85
36	AMEX	XPH	Thu, Aug 31, 2006	16.76	16.76	16.70	16.75
35	AMEX	XPH	Wed, Aug 30, 2006	16.77	16.82	16.77	16.81
34	AMEX	XPH	Tue, Aug 29, 2006	16.70	16.77	16.68	16.77
33	AMEX	XPH	Mon, Aug 28, 2006	16.63	16.71	16.63	16.65
32	AMEX	XPH	Fri, Aug 25, 2006	16.57	16.60	16.54	16.59
31	AMEX	XPH	Thu, Aug 24, 2006	16.63	16.63	16.53	16.58
30	AMEX	XPH	Wed, Aug 23, 2006	16.60	16.60	16.53	16.53
29	AMEX	XPH	Tue, Aug 22, 2006	16.50	16.59	16.50	16.57
28	AMEX	XPH	Mon, Aug 21, 2006	16.55	16.55	16.52	16.54
27	AMEX	XPH	Fri, Aug 18, 2006	16.60	16.63	16.53	16.61
26	AMEX	XPH	Thu, Aug 17, 2006	16.57	16.61	16.55	16.59
25	AMEX	XPH	Wed, Aug 16, 2006	16.48	16.58	16.48	16.58
24	AMEX	XPH	Tue, Aug 15, 2006	16.23	16.39	16.23	16.39
23	AMEX	XPH	Mon, Aug 14, 2006	16.20	16.29	16.16	16.16
22	AMEX	XPH	Fri, Aug 11, 2006	16.22	16.22	16.09	16.09
21	AMEX	XPH	Thu, Aug 10, 2006	16.11	16.19	16.09	16.19
20	AMEX	XPH	Wed, Aug 9, 2006	16.29	16.30	16.15	16.15
19	AMEX	XPH	Tue, Aug 8, 2006	16.14	16.20	16.08	16.08
18	AMEX	XPH	Mon, Aug 7, 2006	16.12	16.12	16.12	16.12
17	AMEX	XPH	Fri, Aug 4, 2006	16.53	16.53	16.35	16.39
16	AMEX	XPH	Tue, Aug 1, 2006	16.20	16.24	16.20	16.22
15	AMEX	XPH	Mon, Jul 31, 2006	16.29	16.29	16.24	16.24
14	AMEX	XPH	Fri, Jul 28, 2006	16.18	16.33	16.18	16.33
13	AMEX	XPH	Thu, Jul 27, 2006	16.21	16.21	16.10	16.10
12	AMEX	XPH	Wed, Jul 26, 2006	16.20	16.21	16.19	16.20
11	AMEX	XPH	Tue, Jul 25, 2006	15.91	16.04	15.91	16.04
10	AMEX	XPH	Mon, Jul 24, 2006	15.81	15.86	15.81	15.86
9	AMEX	XPH	Fri, Jul 21, 2006	15.49	15.52	15.48	15.52
8	AMEX	XPH	Tue, Jul 18, 2006	15.62	15.63	15.48	15.53
7	AMEX	XPH	Fri, Jul 14, 2006	15.57	15.61	15.57	15.61
6	AMEX	XPH	Tue, Jul 11, 2006	15.83	15.83	15.83	15.83
5	AMEX	XPH	Mon, Jul 3, 2006	15.95	15.98	15.95	15.98
4	AMEX	XPH	Fri, Jun 30, 2006	16.03	16.03	16.03	16.03
3	AMEX	XPH	Thu, Jun 29, 2006	15.79	15.79	15.79	15.79
2	AMEX	XPH	Fri, Jun 23, 2006	15.75	15.75	15.75	15.75
1	AMEX	XPH	Thu, Jun 22, 2006	15.64	15.64	15.56	15.61
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Pharmaceuticals ETF AMEX:XPH 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