SPDR S&P Telecom ETF AMEX:XTL Historical Prices

Below are the 3164 trading days of historical prices for XTL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3164	AMEX	XTL	Fri, Mar 8, 2024	75.38	75.38	75.38	75.38
3163	AMEX	XTL	Thu, Mar 7, 2024	75.26	75.46	74.83	74.94
3162	AMEX	XTL	Wed, Mar 6, 2024	75.95	75.95	75.85	75.85
3161	AMEX	XTL	Tue, Mar 5, 2024	75.61	75.84	75.31	75.41
3160	AMEX	XTL	Mon, Mar 4, 2024	76.27	76.27	75.40	75.52
3159	AMEX	XTL	Fri, Mar 1, 2024	75.20	76.13	75.20	76.09
3158	AMEX	XTL	Thu, Feb 29, 2024	75.84	75.84	75.15	75.32
3157	AMEX	XTL	Wed, Feb 28, 2024	75.14	75.14	74.84	74.84
3156	AMEX	XTL	Tue, Feb 27, 2024	75.07	75.60	75.07	75.60
3155	AMEX	XTL	Mon, Feb 26, 2024	74.16	75.53	74.16	75.05
3154	AMEX	XTL	Fri, Feb 23, 2024	74.26	74.66	74.06	74.51
3153	AMEX	XTL	Thu, Feb 22, 2024	75.61	75.89	75.42	75.89
3152	AMEX	XTL	Wed, Feb 21, 2024	74.91	75.18	74.86	75.12
3151	AMEX	XTL	Tue, Feb 20, 2024	74.79	76.07	74.79	75.63
3150	AMEX	XTL	Fri, Feb 16, 2024	77.26	77.26	76.43	76.43
3149	AMEX	XTL	Thu, Feb 15, 2024	77.68	78.25	77.64	78.08
3148	AMEX	XTL	Wed, Feb 14, 2024	76.97	77.38	76.56	77.32
3147	AMEX	XTL	Tue, Feb 13, 2024	76.89	76.89	75.58	75.79
3146	AMEX	XTL	Mon, Feb 12, 2024	78.40	79.67	78.40	79.36
3145	AMEX	XTL	Fri, Feb 9, 2024	77.43	77.59	76.64	77.54
3144	AMEX	XTL	Thu, Feb 8, 2024	76.19	76.85	76.19	76.36
3143	AMEX	XTL	Wed, Feb 7, 2024	78.19	78.19	76.99	76.99
3142	AMEX	XTL	Tue, Feb 6, 2024	76.15	78.10	76.15	77.63
3141	AMEX	XTL	Mon, Feb 5, 2024	77.21	77.26	76.93	77.14
3140	AMEX	XTL	Fri, Feb 2, 2024	79.15	79.15	77.53	78.21
3139	AMEX	XTL	Thu, Feb 1, 2024	77.25	78.04	77.25	78.01
3138	AMEX	XTL	Wed, Jan 31, 2024	78.15	78.15	76.82	76.82
3137	AMEX	XTL	Tue, Jan 30, 2024	79.23	79.23	78.48	78.49
3136	AMEX	XTL	Mon, Jan 29, 2024	79.03	79.77	78.84	79.77
3135	AMEX	XTL	Fri, Jan 26, 2024	79.71	79.97	79.15	79.15
3134	AMEX	XTL	Thu, Jan 25, 2024	79.20	79.30	78.91	79.05
3133	AMEX	XTL	Wed, Jan 24, 2024	80.21	80.21	78.31	78.31
3132	AMEX	XTL	Tue, Jan 23, 2024	79.33	79.45	79.00	79.45
3131	AMEX	XTL	Mon, Jan 22, 2024	78.48	79.08	78.36	79.08
3130	AMEX	XTL	Fri, Jan 19, 2024	77.37	78.13	77.37	77.91
3129	AMEX	XTL	Thu, Jan 18, 2024	78.38	78.38	78.16	78.16
3128	AMEX	XTL	Wed, Jan 17, 2024	77.52	77.52	76.98	77.38
3127	AMEX	XTL	Tue, Jan 16, 2024	78.44	78.44	78.13	78.27
3126	AMEX	XTL	Fri, Jan 12, 2024	78.86	79.40	78.31	78.31
3125	AMEX	XTL	Thu, Jan 11, 2024	79.20	79.20	77.88	78.14
3124	AMEX	XTL	Wed, Jan 10, 2024	79.68	79.94	79.68	79.94
3123	AMEX	XTL	Tue, Jan 9, 2024	78.83	79.34	78.61	79.21
3122	AMEX	XTL	Mon, Jan 8, 2024	78.17	79.12	78.17	79.10
3121	AMEX	XTL	Fri, Jan 5, 2024	78.73	78.73	78.05	78.27
3120	AMEX	XTL	Thu, Jan 4, 2024	77.87	78.04	77.78	78.04
3119	AMEX	XTL	Wed, Jan 3, 2024	78.87	78.94	77.99	78.03
3118	AMEX	XTL	Tue, Jan 2, 2024	79.95	80.62	79.54	79.80
3117	AMEX	XTL	Fri, Dec 29, 2023	80.50	80.50	79.35	79.98
3116	AMEX	XTL	Thu, Dec 28, 2023	80.75	80.75	80.22	80.73
3115	AMEX	XTL	Wed, Dec 27, 2023	80.80	80.80	79.71	80.01
3114	AMEX	XTL	Tue, Dec 26, 2023	79.49	80.24	79.46	79.98
3113	AMEX	XTL	Fri, Dec 22, 2023	78.65	79.04	78.65	78.82
3112	AMEX	XTL	Thu, Dec 21, 2023	76.61	78.37	76.61	78.37
3111	AMEX	XTL	Wed, Dec 20, 2023	77.83	78.73	76.87	76.88
3110	AMEX	XTL	Tue, Dec 19, 2023	78.10	78.32	77.68	78.21
3109	AMEX	XTL	Mon, Dec 18, 2023	77.43	77.76	77.27	77.39
3108	AMEX	XTL	Fri, Dec 15, 2023	77.94	78.25	77.46	77.59
3107	AMEX	XTL	Thu, Dec 14, 2023	77.27	79.16	77.27	78.36
3106	AMEX	XTL	Wed, Dec 13, 2023	74.23	76.25	73.87	76.20
3105	AMEX	XTL	Tue, Dec 12, 2023	73.60	74.06	73.60	73.83
3104	AMEX	XTL	Mon, Dec 11, 2023	74.52	74.52	73.83	74.18
3103	AMEX	XTL	Fri, Dec 8, 2023	73.17	74.61	73.17	74.40
3102	AMEX	XTL	Thu, Dec 7, 2023	72.76	73.37	72.76	73.27
3101	AMEX	XTL	Wed, Dec 6, 2023	72.47	73.74	72.32	72.42
3100	AMEX	XTL	Tue, Dec 5, 2023	73.33	73.33	72.10	72.15
3099	AMEX	XTL	Mon, Dec 4, 2023	72.94	73.53	72.94	73.47
3098	AMEX	XTL	Fri, Dec 1, 2023	71.18	73.03	71.18	73.03
3097	AMEX	XTL	Thu, Nov 30, 2023	70.45	70.55	70.13	70.36
3096	AMEX	XTL	Wed, Nov 29, 2023	71.25	71.25	70.47	70.76
3095	AMEX	XTL	Tue, Nov 28, 2023	69.74	70.01	69.52	69.73
3094	AMEX	XTL	Mon, Nov 27, 2023	69.72	70.11	69.72	69.84
3093	AMEX	XTL	Fri, Nov 24, 2023	69.77	70.23	69.77	70.18
3092	AMEX	XTL	Wed, Nov 22, 2023	70.16	70.38	69.80	69.80
3091	AMEX	XTL	Tue, Nov 21, 2023	70.29	70.29	69.56	69.56
3090	AMEX	XTL	Mon, Nov 20, 2023	69.69	70.82	69.69	70.64
3089	AMEX	XTL	Fri, Nov 17, 2023	69.68	69.72	69.46	69.72
3088	AMEX	XTL	Thu, Nov 16, 2023	69.07	69.20	68.71	69.20
3087	AMEX	XTL	Wed, Nov 15, 2023	69.86	70.78	69.86	70.49
3086	AMEX	XTL	Tue, Nov 14, 2023	68.11	69.66	68.11	69.55
3085	AMEX	XTL	Mon, Nov 13, 2023	66.05	66.74	66.05	66.38
3084	AMEX	XTL	Fri, Nov 10, 2023	66.36	66.53	65.50	66.53
3083	AMEX	XTL	Thu, Nov 9, 2023	67.57	67.57	66.24	66.24
3082	AMEX	XTL	Wed, Nov 8, 2023	67.51	67.53	67.00	67.02
3081	AMEX	XTL	Tue, Nov 7, 2023	67.57	67.89	67.29	67.29
3080	AMEX	XTL	Mon, Nov 6, 2023	68.40	68.50	67.62	67.95
3079	AMEX	XTL	Fri, Nov 3, 2023	67.13	68.45	66.79	68.24
3078	AMEX	XTL	Thu, Nov 2, 2023	65.22	66.38	65.22	66.37
3077	AMEX	XTL	Wed, Nov 1, 2023	65.20	65.20	64.38	64.76
3076	AMEX	XTL	Tue, Oct 31, 2023	65.17	66.36	65.17	66.05
3075	AMEX	XTL	Mon, Oct 30, 2023	64.53	64.87	64.53	64.73
3074	AMEX	XTL	Fri, Oct 27, 2023	65.08	65.11	64.09	64.20
3073	AMEX	XTL	Thu, Oct 26, 2023	64.87	65.58	64.71	65.11
3072	AMEX	XTL	Wed, Oct 25, 2023	65.63	65.93	65.02	65.02
3071	AMEX	XTL	Tue, Oct 24, 2023	66.38	66.61	65.84	66.16
3070	AMEX	XTL	Mon, Oct 23, 2023	66.22	66.56	65.65	65.65
3069	AMEX	XTL	Fri, Oct 20, 2023	67.42	67.51	66.65	66.65
3068	AMEX	XTL	Thu, Oct 19, 2023	68.02	68.65	67.61	67.63
3067	AMEX	XTL	Wed, Oct 18, 2023	68.42	68.65	68.16	68.20
3066	AMEX	XTL	Tue, Oct 17, 2023	68.53	69.25	68.53	69.25
3065	AMEX	XTL	Mon, Oct 16, 2023	67.23	68.95	67.23	68.95
3064	AMEX	XTL	Fri, Oct 13, 2023	67.82	67.82	66.65	66.79
3063	AMEX	XTL	Thu, Oct 12, 2023	68.48	68.48	67.20	67.63
3062	AMEX	XTL	Wed, Oct 11, 2023	68.57	68.57	68.03	68.19
3061	AMEX	XTL	Tue, Oct 10, 2023	68.95	68.95	68.58	68.60
3060	AMEX	XTL	Mon, Oct 9, 2023	66.42	68.02	66.42	67.90
3059	AMEX	XTL	Fri, Oct 6, 2023	66.14	67.51	66.14	67.23
3058	AMEX	XTL	Thu, Oct 5, 2023	67.72	67.72	66.72	67.04
3057	AMEX	XTL	Wed, Oct 4, 2023	68.77	68.77	67.59	67.87
3056	AMEX	XTL	Tue, Oct 3, 2023	69.50	69.50	68.37	68.41
3055	AMEX	XTL	Mon, Oct 2, 2023	70.67	71.22	69.94	69.98
3054	AMEX	XTL	Fri, Sep 29, 2023	71.23	71.39	70.93	70.93
3053	AMEX	XTL	Thu, Sep 28, 2023	70.53	70.93	70.53	70.73
3052	AMEX	XTL	Wed, Sep 27, 2023	69.54	69.92	69.38	69.74
3051	AMEX	XTL	Tue, Sep 26, 2023	70.16	70.35	69.33	69.38
3050	AMEX	XTL	Mon, Sep 25, 2023	70.85	70.90	70.65	70.71
3049	AMEX	XTL	Fri, Sep 22, 2023	71.63	71.90	71.47	71.47
3048	AMEX	XTL	Thu, Sep 21, 2023	72.40	72.40	71.55	71.55
3047	AMEX	XTL	Wed, Sep 20, 2023	74.11	74.14	73.09	73.09
3046	AMEX	XTL	Tue, Sep 19, 2023	73.28	73.62	73.28	73.52
3045	AMEX	XTL	Mon, Sep 18, 2023	73.38	73.53	72.84	73.37
3044	AMEX	XTL	Fri, Sep 15, 2023	73.99	73.99	73.36	73.15
3043	AMEX	XTL	Thu, Sep 14, 2023	74.03	74.29	73.84	74.10
3042	AMEX	XTL	Wed, Sep 13, 2023	73.09	73.25	72.88	72.97
3041	AMEX	XTL	Tue, Sep 12, 2023	73.55	73.57	73.29	73.29
3040	AMEX	XTL	Mon, Sep 11, 2023	74.10	74.10	73.45	73.53
3039	AMEX	XTL	Fri, Sep 8, 2023	74.04	74.07	73.69	73.92
3038	AMEX	XTL	Thu, Sep 7, 2023	75.48	75.48	74.19	74.19
3037	AMEX	XTL	Wed, Sep 6, 2023	76.12	76.46	75.63	75.65
3036	AMEX	XTL	Tue, Sep 5, 2023	77.16	77.16	76.07	76.07
3035	AMEX	XTL	Fri, Sep 1, 2023	77.95	77.95	77.27	77.63
3034	AMEX	XTL	Thu, Aug 31, 2023	76.75	77.97	76.75	77.83
3033	AMEX	XTL	Wed, Aug 30, 2023	75.14	76.23	75.14	76.05
3032	AMEX	XTL	Tue, Aug 29, 2023	74.82	75.15	74.73	75.15
3031	AMEX	XTL	Mon, Aug 28, 2023	73.08	73.67	73.08	73.47
3030	AMEX	XTL	Fri, Aug 25, 2023	72.80	73.14	72.80	72.88
3029	AMEX	XTL	Thu, Aug 24, 2023	73.48	73.48	72.72	72.72
3028	AMEX	XTL	Wed, Aug 23, 2023	73.48	74.12	73.48	74.04
3027	AMEX	XTL	Tue, Aug 22, 2023	74.02	74.02	73.22	73.63
3026	AMEX	XTL	Mon, Aug 21, 2023	73.77	74.24	73.05	73.22
3025	AMEX	XTL	Fri, Aug 18, 2023	74.13	74.13	73.75	73.75
3024	AMEX	XTL	Thu, Aug 17, 2023	74.69	74.69	74.08	74.08
3023	AMEX	XTL	Wed, Aug 16, 2023	75.54	75.54	74.13	74.13
3022	AMEX	XTL	Tue, Aug 15, 2023	75.33	75.83	75.21	75.39
3021	AMEX	XTL	Mon, Aug 14, 2023	75.50	76.00	75.41	75.92
3020	AMEX	XTL	Fri, Aug 11, 2023	75.21	75.86	75.21	75.74
3019	AMEX	XTL	Thu, Aug 10, 2023	74.64	76.24	74.64	75.57
3018	AMEX	XTL	Wed, Aug 9, 2023	74.05	74.48	73.74	74.13
3017	AMEX	XTL	Tue, Aug 8, 2023	72.31	74.30	72.31	74.29
3016	AMEX	XTL	Mon, Aug 7, 2023	72.78	72.92	72.42	72.79
3015	AMEX	XTL	Fri, Aug 4, 2023	74.30	74.30	73.54	73.54
3014	AMEX	XTL	Thu, Aug 3, 2023	72.37	72.37	71.39	71.47
3013	AMEX	XTL	Wed, Aug 2, 2023	73.13	73.15	72.88	72.98
3012	AMEX	XTL	Tue, Aug 1, 2023	73.22	73.83	73.22	73.83
3011	AMEX	XTL	Mon, Jul 31, 2023	73.91	73.91	73.24	73.52
3010	AMEX	XTL	Fri, Jul 28, 2023	73.98	73.98	73.20	73.20
3009	AMEX	XTL	Thu, Jul 27, 2023	74.83	75.00	73.65	73.68
3008	AMEX	XTL	Wed, Jul 26, 2023	74.48	74.57	74.05	74.51
3007	AMEX	XTL	Tue, Jul 25, 2023	74.77	74.88	74.57	74.88
3006	AMEX	XTL	Mon, Jul 24, 2023	75.08	75.50	75.08	75.19
3005	AMEX	XTL	Fri, Jul 21, 2023	75.86	75.86	75.21	75.28
3004	AMEX	XTL	Thu, Jul 20, 2023	75.51	75.66	75.30	75.39
3003	AMEX	XTL	Wed, Jul 19, 2023	74.45	75.52	74.45	75.41
3002	AMEX	XTL	Tue, Jul 18, 2023	73.89	73.95	73.49	73.74
3001	AMEX	XTL	Mon, Jul 17, 2023	74.15	74.15	73.01	73.30
3000	AMEX	XTL	Fri, Jul 14, 2023	77.16	77.16	74.33	74.33
2999	AMEX	XTL	Thu, Jul 13, 2023	77.55	77.59	77.21	77.21
2998	AMEX	XTL	Wed, Jul 12, 2023	78.66	78.95	77.77	77.77
2997	AMEX	XTL	Tue, Jul 11, 2023	77.57	77.84	77.30	77.84
2996	AMEX	XTL	Mon, Jul 10, 2023	77.33	77.66	77.24	77.30
2995	AMEX	XTL	Fri, Jul 7, 2023	76.50	78.07	76.50	77.19
2994	AMEX	XTL	Thu, Jul 6, 2023	76.57	76.60	75.95	76.44
2993	AMEX	XTL	Wed, Jul 5, 2023	77.22	77.51	76.80	77.26
2992	AMEX	XTL	Mon, Jul 3, 2023	77.75	77.93	77.28	77.81
2991	AMEX	XTL	Fri, Jun 30, 2023	77.42	78.00	77.42	77.59
2990	AMEX	XTL	Thu, Jun 29, 2023	76.09	77.18	76.09	77.18
2989	AMEX	XTL	Wed, Jun 28, 2023	75.34	76.10	75.10	76.10
2988	AMEX	XTL	Tue, Jun 27, 2023	74.19	75.79	74.19	75.64
2987	AMEX	XTL	Mon, Jun 26, 2023	73.00	74.28	73.00	73.99
2986	AMEX	XTL	Fri, Jun 23, 2023	73.29	73.83	73.09	73.14
2985	AMEX	XTL	Thu, Jun 22, 2023	74.44	74.44	73.75	74.23
2984	AMEX	XTL	Wed, Jun 21, 2023	75.74	75.74	74.69	74.69
2983	AMEX	XTL	Tue, Jun 20, 2023	76.80	77.10	76.10	76.10
2982	AMEX	XTL	Fri, Jun 16, 2023	77.26	77.45	76.78	76.92
2981	AMEX	XTL	Thu, Jun 15, 2023	76.27	77.40	76.25	77.37
2980	AMEX	XTL	Wed, Jun 14, 2023	76.98	77.03	76.32	76.60
2979	AMEX	XTL	Tue, Jun 13, 2023	76.19	76.76	76.19	76.46
2978	AMEX	XTL	Mon, Jun 12, 2023	74.86	76.02	74.86	75.90
2977	AMEX	XTL	Fri, Jun 9, 2023	74.92	75.06	74.48	74.56
2976	AMEX	XTL	Thu, Jun 8, 2023	74.78	74.80	74.37	74.80
2975	AMEX	XTL	Wed, Jun 7, 2023	74.23	75.06	74.23	74.86
2974	AMEX	XTL	Tue, Jun 6, 2023	72.70	73.55	72.54	73.55
2973	AMEX	XTL	Mon, Jun 5, 2023	74.11	73.96	73.18	74.42
2972	AMEX	XTL	Fri, Jun 2, 2023	73.21	74.42	72.76	74.42
2971	AMEX	XTL	Thu, Jun 1, 2023	72.80	73.32	72.66	73.03
2970	AMEX	XTL	Wed, May 31, 2023	73.28	73.28	72.55	72.94
2969	AMEX	XTL	Tue, May 30, 2023	73.51	73.87	73.33	73.49
2968	AMEX	XTL	Fri, May 26, 2023	72.37	73.06	72.36	73.06
2967	AMEX	XTL	Thu, May 25, 2023	71.18	71.24	71.05	71.06
2966	AMEX	XTL	Wed, May 24, 2023	71.32	71.32	70.72	71.00
2965	AMEX	XTL	Tue, May 23, 2023	72.67	73.05	72.07	72.21
2964	AMEX	XTL	Mon, May 22, 2023	72.61	73.03	72.25	72.90
2963	AMEX	XTL	Fri, May 19, 2023	72.68	72.81	72.23	72.23
2962	AMEX	XTL	Thu, May 18, 2023	71.50	72.34	71.44	72.34
2961	AMEX	XTL	Wed, May 17, 2023	71.89	71.89	71.72	71.79
2960	AMEX	XTL	Tue, May 16, 2023	71.05	71.20	70.69	70.69
2959	AMEX	XTL	Mon, May 15, 2023	71.00	71.68	71.00	71.68
2958	AMEX	XTL	Fri, May 12, 2023	71.17	71.17	70.28	70.81
2957	AMEX	XTL	Thu, May 11, 2023	70.88	70.88	70.59	70.59
2956	AMEX	XTL	Wed, May 10, 2023	71.16	71.36	70.74	71.17
2955	AMEX	XTL	Tue, May 9, 2023	70.66	71.40	70.41	71.29
2954	AMEX	XTL	Mon, May 8, 2023	71.87	71.87	71.08	71.16
2953	AMEX	XTL	Fri, May 5, 2023	72.88	72.88	71.36	71.64
2952	AMEX	XTL	Thu, May 4, 2023	72.64	72.64	72.12	72.27
2951	AMEX	XTL	Wed, May 3, 2023	73.34	73.49	72.79	72.79
2950	AMEX	XTL	Tue, May 2, 2023	73.90	73.90	72.66	72.97
2949	AMEX	XTL	Mon, May 1, 2023	75.08	75.16	74.96	75.07
2948	AMEX	XTL	Fri, Apr 28, 2023	74.50	75.08	74.50	75.08
2947	AMEX	XTL	Thu, Apr 27, 2023	73.47	73.99	73.26	73.99
2946	AMEX	XTL	Wed, Apr 26, 2023	73.88	73.88	72.89	72.96
2945	AMEX	XTL	Tue, Apr 25, 2023	74.87	74.88	73.71	73.71
2944	AMEX	XTL	Mon, Apr 24, 2023	75.05	75.50	75.05	75.33
2943	AMEX	XTL	Fri, Apr 21, 2023	74.58	75.16	74.49	75.14
2942	AMEX	XTL	Thu, Apr 20, 2023	74.84	74.87	74.38	74.51
2941	AMEX	XTL	Wed, Apr 19, 2023	75.63	75.96	75.63	75.72
2940	AMEX	XTL	Tue, Apr 18, 2023	78.55	78.55	77.00	77.20
2939	AMEX	XTL	Mon, Apr 17, 2023	78.36	78.36	78.10	78.31
2938	AMEX	XTL	Fri, Apr 14, 2023	79.38	79.53	78.45	78.60
2937	AMEX	XTL	Thu, Apr 13, 2023	79.34	79.51	79.34	79.51
2936	AMEX	XTL	Wed, Apr 12, 2023	79.28	79.71	78.99	79.03
2935	AMEX	XTL	Tue, Apr 11, 2023	79.79	79.92	79.79	79.83
2934	AMEX	XTL	Mon, Apr 10, 2023	79.18	80.38	79.18	80.38
2933	AMEX	XTL	Thu, Apr 6, 2023	79.37	79.71	78.91	79.65
2932	AMEX	XTL	Wed, Apr 5, 2023	79.78	80.19	79.78	80.17
2931	AMEX	XTL	Tue, Apr 4, 2023	80.68	81.18	79.50	80.02
2930	AMEX	XTL	Mon, Apr 3, 2023	80.17	80.60	80.17	80.60
2929	AMEX	XTL	Fri, Mar 31, 2023	79.93	81.06	79.82	81.06
2928	AMEX	XTL	Thu, Mar 30, 2023	79.70	79.70	79.32	79.32
2927	AMEX	XTL	Wed, Mar 29, 2023	78.52	78.70	78.48	78.63
2926	AMEX	XTL	Tue, Mar 28, 2023	78.24	78.24	77.51	77.77
2925	AMEX	XTL	Mon, Mar 27, 2023	77.93	78.41	77.69	78.11
2924	AMEX	XTL	Fri, Mar 24, 2023	77.00	77.64	77.00	77.64
2923	AMEX	XTL	Thu, Mar 23, 2023	78.87	78.87	77.67	77.67
2922	AMEX	XTL	Wed, Mar 22, 2023	81.68	81.68	77.72	77.72
2921	AMEX	XTL	Tue, Mar 21, 2023	80.16	80.16	79.46	79.68
2920	AMEX	XTL	Mon, Mar 20, 2023	78.04	78.94	78.04	78.54
2919	AMEX	XTL	Fri, Mar 17, 2023	77.50	77.82	77.49	77.56
2918	AMEX	XTL	Thu, Mar 16, 2023	77.06	78.66	76.77	78.53
2917	AMEX	XTL	Wed, Mar 15, 2023	78.01	78.01	77.22	77.64
2916	AMEX	XTL	Tue, Mar 14, 2023	77.74	79.05	77.74	78.69
2915	AMEX	XTL	Mon, Mar 13, 2023	77.00	77.82	76.78	77.19
2914	AMEX	XTL	Fri, Mar 10, 2023	78.31	78.81	77.74	77.97
2913	AMEX	XTL	Thu, Mar 9, 2023	80.87	80.90	79.30	79.34
2912	AMEX	XTL	Wed, Mar 8, 2023	80.77	80.95	80.52	80.95
2911	AMEX	XTL	Tue, Mar 7, 2023	80.57	80.58	79.92	80.19
2910	AMEX	XTL	Mon, Mar 6, 2023	81.90	81.96	81.37	81.37
2909	AMEX	XTL	Fri, Mar 3, 2023	81.50	81.68	81.19	81.57
2908	AMEX	XTL	Thu, Mar 2, 2023	80.96	80.96	80.19	80.80
2907	AMEX	XTL	Wed, Mar 1, 2023	81.02	81.26	80.63	80.71
2906	AMEX	XTL	Tue, Feb 28, 2023	81.69	81.71	81.51	81.51
2905	AMEX	XTL	Mon, Feb 27, 2023	81.79	81.79	80.84	80.97
2904	AMEX	XTL	Fri, Feb 24, 2023	80.71	80.71	80.65	80.65
2903	AMEX	XTL	Thu, Feb 23, 2023	83.17	83.17	82.03	82.88
2902	AMEX	XTL	Wed, Feb 22, 2023	83.28	83.28	82.29	82.53
2901	AMEX	XTL	Tue, Feb 21, 2023	82.66	82.66	82.41	82.41
2900	AMEX	XTL	Fri, Feb 17, 2023	83.81	84.93	83.66	84.92
2899	AMEX	XTL	Thu, Feb 16, 2023	83.67	84.77	83.66	83.89
2898	AMEX	XTL	Wed, Feb 15, 2023	82.98	84.76	82.98	84.73
2897	AMEX	XTL	Tue, Feb 14, 2023	84.23	84.37	84.17	84.30
2896	AMEX	XTL	Mon, Feb 13, 2023	82.76	84.16	82.76	84.16
2895	AMEX	XTL	Fri, Feb 10, 2023	82.15	83.34	82.15	83.32
2894	AMEX	XTL	Thu, Feb 9, 2023	84.25	84.25	83.02	83.18
2893	AMEX	XTL	Wed, Feb 8, 2023	84.89	84.89	83.88	84.03
2892	AMEX	XTL	Tue, Feb 7, 2023	85.27	85.77	84.50	85.77
2891	AMEX	XTL	Mon, Feb 6, 2023	86.43	86.43	85.99	86.11
2890	AMEX	XTL	Fri, Feb 3, 2023	87.41	87.92	87.13	87.32
2889	AMEX	XTL	Thu, Feb 2, 2023	89.45	89.45	88.58	89.04
2888	AMEX	XTL	Wed, Feb 1, 2023	86.39	88.35	86.12	87.80
2887	AMEX	XTL	Tue, Jan 31, 2023	86.08	86.79	86.08	86.76
2886	AMEX	XTL	Mon, Jan 30, 2023	85.93	86.05	85.45	85.45
2885	AMEX	XTL	Fri, Jan 27, 2023	86.50	86.63	85.90	86.28
2884	AMEX	XTL	Thu, Jan 26, 2023	86.46	86.52	85.75	86.52
2883	AMEX	XTL	Wed, Jan 25, 2023	84.58	85.83	84.45	85.83
2882	AMEX	XTL	Tue, Jan 24, 2023	85.03	86.12	85.01	85.71
2881	AMEX	XTL	Mon, Jan 23, 2023	86.19	86.68	85.80	86.19
2880	AMEX	XTL	Fri, Jan 20, 2023	84.31	85.34	84.25	85.34
2879	AMEX	XTL	Thu, Jan 19, 2023	84.28	84.28	84.28	84.28
2878	AMEX	XTL	Wed, Jan 18, 2023	86.83	87.31	85.46	85.49
2877	AMEX	XTL	Tue, Jan 17, 2023	87.53	87.53	86.61	86.61
2876	AMEX	XTL	Fri, Jan 13, 2023	88.29	88.29	86.64	87.45
2875	AMEX	XTL	Thu, Jan 12, 2023	87.19	87.33	86.00	87.23
2874	AMEX	XTL	Wed, Jan 11, 2023	86.00	86.41	85.37	85.73
2873	AMEX	XTL	Tue, Jan 10, 2023	85.19	85.89	85.19	85.89
2872	AMEX	XTL	Mon, Jan 9, 2023	86.38	86.40	85.34	85.34
2871	AMEX	XTL	Fri, Jan 6, 2023	83.19	84.97	83.19	84.97
2870	AMEX	XTL	Thu, Jan 5, 2023	82.36	82.83	82.26	82.34
2869	AMEX	XTL	Wed, Jan 4, 2023	83.00	83.70	82.73	82.73
2868	AMEX	XTL	Tue, Jan 3, 2023	83.04	83.04	81.60	82.27
2867	AMEX	XTL	Fri, Dec 30, 2022	81.15	81.61	80.82	81.61
2866	AMEX	XTL	Thu, Dec 29, 2022	81.22	81.78	81.22	81.65
2865	AMEX	XTL	Wed, Dec 28, 2022	80.84	80.84	79.61	79.63
2864	AMEX	XTL	Tue, Dec 27, 2022	80.20	81.09	80.20	80.77
2863	AMEX	XTL	Fri, Dec 23, 2022	80.42	81.07	79.99	81.02
2862	AMEX	XTL	Thu, Dec 22, 2022	80.28	80.53	79.42	80.52
2861	AMEX	XTL	Wed, Dec 21, 2022	82.05	82.05	81.62	81.62
2860	AMEX	XTL	Tue, Dec 20, 2022	80.49	80.89	80.49	80.81
2859	AMEX	XTL	Mon, Dec 19, 2022	79.93	81.21	79.93	80.03
2858	AMEX	XTL	Fri, Dec 16, 2022	81.45	81.67	80.99	81.42
2857	AMEX	XTL	Thu, Dec 15, 2022	84.16	84.16	82.29	82.29
2856	AMEX	XTL	Wed, Dec 14, 2022	84.97	86.09	84.57	84.92
2855	AMEX	XTL	Tue, Dec 13, 2022	86.91	86.95	85.15	85.22
2854	AMEX	XTL	Mon, Dec 12, 2022	84.19	84.80	84.14	84.80
2853	AMEX	XTL	Fri, Dec 9, 2022	84.50	84.65	83.85	83.85
2852	AMEX	XTL	Thu, Dec 8, 2022	83.25	85.02	83.25	84.89
2851	AMEX	XTL	Wed, Dec 7, 2022	84.76	84.76	82.55	82.76
2850	AMEX	XTL	Tue, Dec 6, 2022	84.49	84.49	83.00	83.63
2849	AMEX	XTL	Mon, Dec 5, 2022	85.89	85.89	84.55	84.93
2848	AMEX	XTL	Fri, Dec 2, 2022	84.93	87.04	84.93	87.04
2847	AMEX	XTL	Thu, Dec 1, 2022	87.12	88.08	86.87	87.04
2846	AMEX	XTL	Wed, Nov 30, 2022	83.68	87.51	83.68	87.49
2845	AMEX	XTL	Tue, Nov 29, 2022	84.61	84.61	84.04	84.37
2844	AMEX	XTL	Mon, Nov 28, 2022	86.06	86.06	84.22	84.42
2843	AMEX	XTL	Fri, Nov 25, 2022	87.39	87.39	86.49	86.49
2842	AMEX	XTL	Wed, Nov 23, 2022	85.96	86.37	85.77	86.06
2841	AMEX	XTL	Tue, Nov 22, 2022	85.02	85.51	85.02	85.51
2840	AMEX	XTL	Mon, Nov 21, 2022	84.29	84.78	84.29	84.78
2839	AMEX	XTL	Fri, Nov 18, 2022	85.49	85.68	85.25	85.25
2838	AMEX	XTL	Thu, Nov 17, 2022	82.32	83.49	82.32	83.33
2837	AMEX	XTL	Wed, Nov 16, 2022	83.78	83.78	83.21	83.29
2836	AMEX	XTL	Tue, Nov 15, 2022	85.25	85.35	83.94	84.45
2835	AMEX	XTL	Mon, Nov 14, 2022	83.98	84.53	83.58	83.58
2834	AMEX	XTL	Fri, Nov 11, 2022	84.08	84.08	83.49	83.64
2833	AMEX	XTL	Thu, Nov 10, 2022	83.27	83.31	82.48	83.30
2832	AMEX	XTL	Wed, Nov 9, 2022	79.87	79.90	79.36	79.46
2831	AMEX	XTL	Tue, Nov 8, 2022	82.03	83.57	81.87	82.27
2830	AMEX	XTL	Mon, Nov 7, 2022	83.16	83.16	82.51	82.82
2829	AMEX	XTL	Fri, Nov 4, 2022	84.44	84.44	81.99	82.93
2828	AMEX	XTL	Thu, Nov 3, 2022	85.23	85.56	84.48	84.53
2827	AMEX	XTL	Wed, Nov 2, 2022	88.36	89.76	86.57	86.57
2826	AMEX	XTL	Tue, Nov 1, 2022	88.31	88.43	87.65	88.18
2825	AMEX	XTL	Mon, Oct 31, 2022	87.92	88.40	87.84	87.88
2824	AMEX	XTL	Fri, Oct 28, 2022	85.46	88.03	85.46	88.03
2823	AMEX	XTL	Thu, Oct 27, 2022	85.76	86.31	85.24	85.24
2822	AMEX	XTL	Wed, Oct 26, 2022	84.57	85.89	84.57	85.12
2821	AMEX	XTL	Tue, Oct 25, 2022	83.47	84.83	83.47	84.72
2820	AMEX	XTL	Mon, Oct 24, 2022	82.09	82.09	80.82	81.70
2819	AMEX	XTL	Fri, Oct 21, 2022	79.76	81.07	79.53	81.07
2818	AMEX	XTL	Thu, Oct 20, 2022	80.53	80.96	79.27	79.39
2817	AMEX	XTL	Wed, Oct 19, 2022	79.91	79.94	78.73	79.29
2816	AMEX	XTL	Tue, Oct 18, 2022	80.93	80.93	79.18	80.13
2815	AMEX	XTL	Mon, Oct 17, 2022	78.81	79.15	78.71	79.01
2814	AMEX	XTL	Fri, Oct 14, 2022	78.64	78.64	76.16	76.16
2813	AMEX	XTL	Thu, Oct 13, 2022	75.02	78.22	75.00	78.16
2812	AMEX	XTL	Wed, Oct 12, 2022	76.92	77.03	76.51	76.59
2811	AMEX	XTL	Tue, Oct 11, 2022	77.67	78.29	76.62	77.16
2810	AMEX	XTL	Mon, Oct 10, 2022	78.15	78.34	77.35	78.18
2809	AMEX	XTL	Fri, Oct 7, 2022	80.64	80.64	78.96	79.10
2808	AMEX	XTL	Thu, Oct 6, 2022	82.49	82.50	81.33	81.48
2807	AMEX	XTL	Wed, Oct 5, 2022	81.28	81.82	80.75	81.68
2806	AMEX	XTL	Tue, Oct 4, 2022	81.08	82.13	81.08	82.13
2805	AMEX	XTL	Mon, Oct 3, 2022	77.04	79.57	77.04	79.31
2804	AMEX	XTL	Fri, Sep 30, 2022	77.38	78.31	76.83	76.83
2803	AMEX	XTL	Thu, Sep 29, 2022	77.56	77.56	76.46	77.01
2802	AMEX	XTL	Wed, Sep 28, 2022	77.69	79.19	77.69	78.97
2801	AMEX	XTL	Tue, Sep 27, 2022	77.27	77.64	76.01	76.45
2800	AMEX	XTL	Mon, Sep 26, 2022	76.50	77.42	75.80	76.03
2799	AMEX	XTL	Fri, Sep 23, 2022	77.21	77.21	76.01	76.72
2798	AMEX	XTL	Thu, Sep 22, 2022	78.90	78.94	78.46	78.64
2797	AMEX	XTL	Wed, Sep 21, 2022	81.04	82.02	79.89	79.89
2796	AMEX	XTL	Tue, Sep 20, 2022	80.96	80.98	80.32	80.59
2795	AMEX	XTL	Mon, Sep 19, 2022	81.73	81.84	80.95	81.82
2794	AMEX	XTL	Fri, Sep 16, 2022	81.52	82.19	81.37	82.01
2793	AMEX	XTL	Thu, Sep 15, 2022	82.82	82.87	82.25	82.38
2792	AMEX	XTL	Wed, Sep 14, 2022	83.42	83.83	83.18	83.83
2791	AMEX	XTL	Tue, Sep 13, 2022	84.82	84.92	83.31	83.34
2790	AMEX	XTL	Mon, Sep 12, 2022	86.23	87.42	86.23	86.95
2789	AMEX	XTL	Fri, Sep 9, 2022	85.84	86.03	85.68	85.84
2788	AMEX	XTL	Thu, Sep 8, 2022	83.34	84.51	83.34	84.42
2787	AMEX	XTL	Wed, Sep 7, 2022	84.13	84.74	83.45	84.26
2786	AMEX	XTL	Tue, Sep 6, 2022	84.96	84.96	83.43	83.62
2785	AMEX	XTL	Fri, Sep 2, 2022	86.14	86.20	84.14	84.40
2784	AMEX	XTL	Thu, Sep 1, 2022	85.34	85.35	84.25	85.09
2783	AMEX	XTL	Wed, Aug 31, 2022	86.70	86.79	86.42	86.45
2782	AMEX	XTL	Tue, Aug 30, 2022	87.58	87.59	86.70	86.92
2781	AMEX	XTL	Mon, Aug 29, 2022	87.41	88.29	87.41	87.89
2780	AMEX	XTL	Fri, Aug 26, 2022	90.57	90.57	88.30	88.41
2779	AMEX	XTL	Thu, Aug 25, 2022	90.16	90.69	90.16	90.69
2778	AMEX	XTL	Wed, Aug 24, 2022	88.00	88.92	88.00	88.92
2777	AMEX	XTL	Tue, Aug 23, 2022	88.90	89.21	88.15	88.15
2776	AMEX	XTL	Mon, Aug 22, 2022	89.60	89.60	88.34	88.34
2775	AMEX	XTL	Fri, Aug 19, 2022	90.89	90.89	90.09	90.34
2774	AMEX	XTL	Thu, Aug 18, 2022	91.15	91.44	91.15	91.44
2773	AMEX	XTL	Wed, Aug 17, 2022	90.39	90.73	89.68	89.96
2772	AMEX	XTL	Tue, Aug 16, 2022	90.95	91.88	90.95	91.46
2771	AMEX	XTL	Mon, Aug 15, 2022	90.22	91.55	90.22	91.50
2770	AMEX	XTL	Fri, Aug 12, 2022	90.15	90.80	90.15	90.80
2769	AMEX	XTL	Thu, Aug 11, 2022	90.00	90.40	89.10	89.10
2768	AMEX	XTL	Wed, Aug 10, 2022	88.66	89.43	88.66	89.35
2767	AMEX	XTL	Tue, Aug 9, 2022	87.07	87.07	86.96	87.07
2766	AMEX	XTL	Mon, Aug 8, 2022	88.23	88.23	87.73	87.98
2765	AMEX	XTL	Fri, Aug 5, 2022	87.47	88.12	87.42	88.12
2764	AMEX	XTL	Thu, Aug 4, 2022	88.68	88.68	87.69	87.92
2763	AMEX	XTL	Wed, Aug 3, 2022	87.41	88.62	87.40	88.62
2762	AMEX	XTL	Tue, Aug 2, 2022	87.53	87.82	87.25	87.43
2761	AMEX	XTL	Mon, Aug 1, 2022	86.83	87.58	86.83	87.20
2760	AMEX	XTL	Fri, Jul 29, 2022	86.42	87.23	86.29	87.16
2759	AMEX	XTL	Thu, Jul 28, 2022	85.52	86.27	85.24	86.05
2758	AMEX	XTL	Wed, Jul 27, 2022	82.12	84.42	82.12	84.26
2757	AMEX	XTL	Tue, Jul 26, 2022	81.04	81.78	81.04	81.66
2756	AMEX	XTL	Mon, Jul 25, 2022	80.84	81.08	80.21	80.98
2755	AMEX	XTL	Fri, Jul 22, 2022	81.31	81.31	80.74	80.74
2754	AMEX	XTL	Thu, Jul 21, 2022	80.74	82.02	80.74	82.02
2753	AMEX	XTL	Wed, Jul 20, 2022	81.86	81.86	81.76	81.76
2752	AMEX	XTL	Tue, Jul 19, 2022	79.34	81.05	79.34	81.05
2751	AMEX	XTL	Mon, Jul 18, 2022	79.91	79.91	78.32	78.53
2750	AMEX	XTL	Fri, Jul 15, 2022	78.25	79.03	78.25	79.03
2749	AMEX	XTL	Thu, Jul 14, 2022	76.92	77.67	76.92	77.48
2748	AMEX	XTL	Wed, Jul 13, 2022	76.73	78.07	76.73	78.07
2747	AMEX	XTL	Tue, Jul 12, 2022	78.35	78.48	77.57	77.84
2746	AMEX	XTL	Mon, Jul 11, 2022	78.75	78.81	77.96	77.96
2745	AMEX	XTL	Fri, Jul 8, 2022	79.03	79.85	79.03	79.60
2744	AMEX	XTL	Thu, Jul 7, 2022	79.47	79.76	79.47	79.59
2743	AMEX	XTL	Wed, Jul 6, 2022	77.90	78.52	77.89	78.00
2742	AMEX	XTL	Tue, Jul 5, 2022	76.66	78.33	76.66	78.33
2741	AMEX	XTL	Fri, Jul 1, 2022	77.63	78.33	77.10	78.19
2740	AMEX	XTL	Thu, Jun 30, 2022	77.55	78.11	77.55	77.77
2739	AMEX	XTL	Wed, Jun 29, 2022	77.69	78.59	77.69	78.58
2738	AMEX	XTL	Tue, Jun 28, 2022	81.27	81.27	78.70	78.70
2737	AMEX	XTL	Mon, Jun 27, 2022	80.48	81.10	80.37	80.64
2736	AMEX	XTL	Fri, Jun 24, 2022	79.93	80.63	79.87	80.45
2735	AMEX	XTL	Thu, Jun 23, 2022	77.91	79.00	77.91	79.00
2734	AMEX	XTL	Wed, Jun 22, 2022	76.62	78.28	76.62	77.70
2733	AMEX	XTL	Tue, Jun 21, 2022	77.55	77.87	77.55	77.74
2732	AMEX	XTL	Fri, Jun 17, 2022	75.69	76.51	75.69	76.08
2731	AMEX	XTL	Thu, Jun 16, 2022	76.03	76.03	74.18	74.20
2730	AMEX	XTL	Wed, Jun 15, 2022	76.68	77.95	76.68	77.95
2729	AMEX	XTL	Tue, Jun 14, 2022	76.64	76.64	76.03	76.07
2728	AMEX	XTL	Mon, Jun 13, 2022	78.29	78.34	76.30	76.35
2727	AMEX	XTL	Fri, Jun 10, 2022	81.31	81.31	80.22	80.22
2726	AMEX	XTL	Thu, Jun 9, 2022	83.93	84.00	82.49	82.49
2725	AMEX	XTL	Wed, Jun 8, 2022	85.34	85.34	84.36	84.36
2724	AMEX	XTL	Tue, Jun 7, 2022	85.20	85.24	84.94	85.24
2723	AMEX	XTL	Mon, Jun 6, 2022	85.46	85.63	84.67	84.80
2722	AMEX	XTL	Fri, Jun 3, 2022	84.96	85.29	84.57	84.74
2721	AMEX	XTL	Thu, Jun 2, 2022	84.27	86.08	84.27	86.08
2720	AMEX	XTL	Wed, Jun 1, 2022	83.57	84.38	83.15	84.14
2719	AMEX	XTL	Tue, May 31, 2022	84.37	84.84	83.99	83.99
2718	AMEX	XTL	Fri, May 27, 2022	85.08	85.60	84.90	85.60
2717	AMEX	XTL	Thu, May 26, 2022	83.13	83.48	83.13	83.33
2716	AMEX	XTL	Wed, May 25, 2022	80.80	82.21	80.80	82.20
2715	AMEX	XTL	Tue, May 24, 2022	80.97	81.10	80.42	80.93
2714	AMEX	XTL	Mon, May 23, 2022	80.89	81.69	80.89	81.39
2713	AMEX	XTL	Fri, May 20, 2022	80.91	80.91	79.13	80.51
2712	AMEX	XTL	Thu, May 19, 2022	79.53	80.87	79.01	80.27
2711	AMEX	XTL	Wed, May 18, 2022	80.30	80.56	80.21	80.44
2710	AMEX	XTL	Tue, May 17, 2022	82.10	82.89	82.10	82.89
2709	AMEX	XTL	Mon, May 16, 2022	81.81	81.81	80.36	80.36
2708	AMEX	XTL	Fri, May 13, 2022	80.04	81.69	79.89	81.52
2707	AMEX	XTL	Thu, May 12, 2022	78.96	78.96	78.37	78.67
2706	AMEX	XTL	Wed, May 11, 2022	79.17	80.81	78.14	78.14
2705	AMEX	XTL	Tue, May 10, 2022	79.82	80.15	79.28	79.29
2704	AMEX	XTL	Mon, May 9, 2022	81.16	81.16	79.44	79.44
2703	AMEX	XTL	Fri, May 6, 2022	82.73	82.73	81.97	82.11
2702	AMEX	XTL	Thu, May 5, 2022	85.22	85.22	82.61	83.15
2701	AMEX	XTL	Wed, May 4, 2022	84.04	85.63	82.85	85.59
2700	AMEX	XTL	Tue, May 3, 2022	83.45	84.02	83.35	83.80
2699	AMEX	XTL	Mon, May 2, 2022	82.37	83.07	81.98	83.07
2698	AMEX	XTL	Fri, Apr 29, 2022	85.12	85.12	81.90	81.90
2697	AMEX	XTL	Thu, Apr 28, 2022	84.00	85.36	82.63	84.95
2696	AMEX	XTL	Wed, Apr 27, 2022	84.54	84.54	82.90	83.01
2695	AMEX	XTL	Tue, Apr 26, 2022	86.95	86.95	84.52	84.54
2694	AMEX	XTL	Mon, Apr 25, 2022	85.50	87.36	85.32	87.36
2693	AMEX	XTL	Fri, Apr 22, 2022	88.23	88.23	86.47	86.47
2692	AMEX	XTL	Thu, Apr 21, 2022	90.90	91.10	88.35	88.51
2691	AMEX	XTL	Wed, Apr 20, 2022	90.43	90.87	90.10	90.10
2690	AMEX	XTL	Tue, Apr 19, 2022	90.06	90.11	89.90	89.90
2689	AMEX	XTL	Mon, Apr 18, 2022	89.09	89.49	88.47	88.72
2688	AMEX	XTL	Thu, Apr 14, 2022	91.65	91.97	89.76	89.77
2687	AMEX	XTL	Wed, Apr 13, 2022	90.46	91.54	90.46	91.46
2686	AMEX	XTL	Tue, Apr 12, 2022	90.49	91.14	89.77	89.77
2685	AMEX	XTL	Mon, Apr 11, 2022	89.90	90.80	89.41	89.51
2684	AMEX	XTL	Fri, Apr 8, 2022	90.85	90.85	90.32	90.32
2683	AMEX	XTL	Thu, Apr 7, 2022	90.30	91.07	90.03	90.78
2682	AMEX	XTL	Wed, Apr 6, 2022	92.40	92.40	91.00	91.17
2681	AMEX	XTL	Tue, Apr 5, 2022	93.03	93.03	92.74	92.74
2680	AMEX	XTL	Mon, Apr 4, 2022	93.97	94.55	93.78	94.38
2679	AMEX	XTL	Fri, Apr 1, 2022	93.03	93.62	92.37	93.62
2678	AMEX	XTL	Thu, Mar 31, 2022	93.13	93.38	92.73	92.73
2677	AMEX	XTL	Wed, Mar 30, 2022	93.96	94.06	92.88	93.13
2676	AMEX	XTL	Tue, Mar 29, 2022	94.07	94.48	94.07	94.48
2675	AMEX	XTL	Mon, Mar 28, 2022	91.97	92.30	91.40	92.30
2674	AMEX	XTL	Fri, Mar 25, 2022	90.75	91.43	90.75	91.43
2673	AMEX	XTL	Thu, Mar 24, 2022	90.66	91.20	90.66	91.20
2672	AMEX	XTL	Wed, Mar 23, 2022	90.88	91.39	90.03	90.04
2671	AMEX	XTL	Tue, Mar 22, 2022	92.06	92.06	91.52	91.52
2670	AMEX	XTL	Mon, Mar 21, 2022	91.51	91.51	90.38	90.78
2669	AMEX	XTL	Fri, Mar 18, 2022	90.90	92.23	90.90	91.81
2668	AMEX	XTL	Thu, Mar 17, 2022	89.69	90.72	89.69	90.58
2667	AMEX	XTL	Wed, Mar 16, 2022	88.32	89.27	88.08	89.27
2666	AMEX	XTL	Tue, Mar 15, 2022	86.33	86.83	85.78	86.67
2665	AMEX	XTL	Mon, Mar 14, 2022	86.66	87.10	84.96	84.98
2664	AMEX	XTL	Fri, Mar 11, 2022	89.33	89.33	87.27	87.27
2663	AMEX	XTL	Thu, Mar 10, 2022	87.83	88.71	87.83	88.71
2662	AMEX	XTL	Wed, Mar 9, 2022	89.10	89.52	88.91	89.27
2661	AMEX	XTL	Tue, Mar 8, 2022	86.29	88.27	86.14	86.18
2660	AMEX	XTL	Mon, Mar 7, 2022	87.35	87.35	86.42	86.43
2659	AMEX	XTL	Fri, Mar 4, 2022	89.03	89.03	87.41	87.82
2658	AMEX	XTL	Thu, Mar 3, 2022	89.96	90.63	89.95	90.04
2657	AMEX	XTL	Wed, Mar 2, 2022	88.43	90.58	88.43	90.37
2656	AMEX	XTL	Tue, Mar 1, 2022	89.79	89.79	88.01	88.04
2655	AMEX	XTL	Mon, Feb 28, 2022	89.26	89.85	88.87	89.85
2654	AMEX	XTL	Fri, Feb 25, 2022	88.01	89.85	87.76	89.85
2653	AMEX	XTL	Thu, Feb 24, 2022	84.61	87.87	83.50	87.87
2652	AMEX	XTL	Wed, Feb 23, 2022	89.07	89.34	86.51	86.51
2651	AMEX	XTL	Tue, Feb 22, 2022	89.83	90.08	88.34	88.72
2650	AMEX	XTL	Fri, Feb 18, 2022	90.94	90.97	89.93	90.35
2649	AMEX	XTL	Thu, Feb 17, 2022	92.07	92.07	91.07	91.11
2648	AMEX	XTL	Wed, Feb 16, 2022	92.01	92.69	91.53	92.61
2647	AMEX	XTL	Tue, Feb 15, 2022	90.63	92.42	90.63	92.42
2646	AMEX	XTL	Mon, Feb 14, 2022	89.37	89.39	89.14	89.25
2645	AMEX	XTL	Fri, Feb 11, 2022	91.08	91.46	89.10	89.32
2644	AMEX	XTL	Thu, Feb 10, 2022	92.80	92.80	90.90	90.91
2643	AMEX	XTL	Wed, Feb 9, 2022	92.18	92.75	92.12	92.75
2642	AMEX	XTL	Tue, Feb 8, 2022	90.12	91.21	90.12	91.21
2641	AMEX	XTL	Mon, Feb 7, 2022	89.64	90.54	89.36	89.88
2640	AMEX	XTL	Fri, Feb 4, 2022	88.93	89.53	88.50	89.32
2639	AMEX	XTL	Thu, Feb 3, 2022	89.34	90.54	89.21	89.28
2638	AMEX	XTL	Wed, Feb 2, 2022	92.14	92.16	90.73	90.86
2637	AMEX	XTL	Tue, Feb 1, 2022	90.42	91.51	90.42	91.51
2636	AMEX	XTL	Mon, Jan 31, 2022	88.75	91.36	88.73	91.36
2635	AMEX	XTL	Fri, Jan 28, 2022	86.35	88.79	86.00	88.79
2634	AMEX	XTL	Thu, Jan 27, 2022	89.04	89.28	86.59	86.76
2633	AMEX	XTL	Wed, Jan 26, 2022	90.29	90.76	87.97	87.99
2632	AMEX	XTL	Tue, Jan 25, 2022	89.35	90.34	88.55	89.44
2631	AMEX	XTL	Mon, Jan 24, 2022	88.71	91.02	86.92	91.02
2630	AMEX	XTL	Fri, Jan 21, 2022	91.09	92.12	89.52	89.52
2629	AMEX	XTL	Thu, Jan 20, 2022	93.30	94.26	91.50	91.50
2628	AMEX	XTL	Wed, Jan 19, 2022	93.99	93.99	92.38	92.39
2627	AMEX	XTL	Tue, Jan 18, 2022	95.45	95.80	93.76	93.76
2626	AMEX	XTL	Fri, Jan 14, 2022	95.92	96.56	95.38	96.56
2625	AMEX	XTL	Thu, Jan 13, 2022	97.73	98.09	96.55	96.62
2624	AMEX	XTL	Wed, Jan 12, 2022	99.30	99.30	97.83	97.83
2623	AMEX	XTL	Tue, Jan 11, 2022	97.13	98.91	97.13	98.90
2622	AMEX	XTL	Mon, Jan 10, 2022	97.61	97.64	96.34	97.60
2621	AMEX	XTL	Fri, Jan 7, 2022	98.70	99.45	98.10	98.34
2620	AMEX	XTL	Thu, Jan 6, 2022	98.77	99.88	98.77	98.84
2619	AMEX	XTL	Wed, Jan 5, 2022	102.07	102.07	99.09	99.09
2618	AMEX	XTL	Tue, Jan 4, 2022	102.08	102.08	101.48	101.69
2617	AMEX	XTL	Mon, Jan 3, 2022	101.95	102.47	101.95	102.31
2616	AMEX	XTL	Fri, Dec 31, 2021	102.32	102.54	101.70	101.71
2615	AMEX	XTL	Thu, Dec 30, 2021	102.91	102.99	102.20	102.20
2614	AMEX	XTL	Wed, Dec 29, 2021	102.12	102.58	102.12	102.40
2613	AMEX	XTL	Tue, Dec 28, 2021	102.54	102.54	101.55	102.00
2612	AMEX	XTL	Mon, Dec 27, 2021	101.57	102.32	101.25	102.32
2611	AMEX	XTL	Thu, Dec 23, 2021	100.85	101.60	100.85	101.48
2610	AMEX	XTL	Wed, Dec 22, 2021	100.34	100.84	99.70	100.84
2609	AMEX	XTL	Tue, Dec 21, 2021	98.43	100.40	98.43	100.40
2608	AMEX	XTL	Mon, Dec 20, 2021	97.77	98.01	96.82	97.97
2607	AMEX	XTL	Fri, Dec 17, 2021	97.44	99.82	97.44	99.32
2606	AMEX	XTL	Thu, Dec 16, 2021	100.33	100.64	98.22	98.22
2605	AMEX	XTL	Wed, Dec 15, 2021	97.46	99.98	97.30	99.98
2604	AMEX	XTL	Tue, Dec 14, 2021	97.66	98.34	97.66	97.91
2603	AMEX	XTL	Mon, Dec 13, 2021	98.43	98.66	98.12	98.45
2602	AMEX	XTL	Fri, Dec 10, 2021	99.07	99.11	98.95	99.00
2601	AMEX	XTL	Thu, Dec 9, 2021	98.76	99.12	98.45	98.45
2600	AMEX	XTL	Wed, Dec 8, 2021	98.42	98.49	98.21	98.21
2599	AMEX	XTL	Tue, Dec 7, 2021	97.87	98.94	97.87	98.26
2598	AMEX	XTL	Mon, Dec 6, 2021	95.18	96.13	95.09	95.79
2597	AMEX	XTL	Fri, Dec 3, 2021	95.75	95.83	93.84	94.83
2596	AMEX	XTL	Thu, Dec 2, 2021	93.86	95.70	93.85	95.44
2595	AMEX	XTL	Wed, Dec 1, 2021	96.98	97.72	93.48	93.48
2594	AMEX	XTL	Tue, Nov 30, 2021	95.64	95.64	94.51	95.51
2593	AMEX	XTL	Mon, Nov 29, 2021	97.92	98.04	97.92	97.95
2592	AMEX	XTL	Fri, Nov 26, 2021	98.05	98.70	97.28	97.88
2591	AMEX	XTL	Wed, Nov 24, 2021	100.18	100.33	100.18	100.33
2590	AMEX	XTL	Tue, Nov 23, 2021	99.61	99.91	98.97	99.81
2589	AMEX	XTL	Mon, Nov 22, 2021	100.33	100.83	99.89	99.92
2588	AMEX	XTL	Fri, Nov 19, 2021	100.86	101.14	99.84	100.06
2587	AMEX	XTL	Thu, Nov 18, 2021	101.34	101.52	101.05	101.52
2586	AMEX	XTL	Wed, Nov 17, 2021	102.32	102.70	101.95	102.70
2585	AMEX	XTL	Tue, Nov 16, 2021	102.82	103.09	102.54	102.83
2584	AMEX	XTL	Mon, Nov 15, 2021	103.79	103.79	102.48	102.66
2583	AMEX	XTL	Fri, Nov 12, 2021	103.15	103.38	102.93	103.38
2582	AMEX	XTL	Thu, Nov 11, 2021	101.52	102.76	101.52	102.39
2581	AMEX	XTL	Wed, Nov 10, 2021	102.75	102.75	101.17	101.34
2580	AMEX	XTL	Tue, Nov 9, 2021	102.24	103.09	101.85	102.71
2579	AMEX	XTL	Mon, Nov 8, 2021	102.81	103.03	102.21	102.21
2578	AMEX	XTL	Fri, Nov 5, 2021	103.94	103.94	102.92	103.04
2577	AMEX	XTL	Thu, Nov 4, 2021	103.25	103.89	102.62	102.89
2576	AMEX	XTL	Wed, Nov 3, 2021	100.92	103.07	100.92	102.87
2575	AMEX	XTL	Tue, Nov 2, 2021	99.71	100.94	99.71	100.79
2574	AMEX	XTL	Mon, Nov 1, 2021	96.24	98.67	96.24	98.59
2573	AMEX	XTL	Fri, Oct 29, 2021	94.97	95.86	94.97	95.86
2572	AMEX	XTL	Thu, Oct 28, 2021	95.01	95.28	94.88	95.22
2571	AMEX	XTL	Wed, Oct 27, 2021	94.90	95.02	94.45	94.46
2570	AMEX	XTL	Tue, Oct 26, 2021	94.71	95.73	94.65	94.65
2569	AMEX	XTL	Mon, Oct 25, 2021	95.43	95.63	94.63	94.63
2568	AMEX	XTL	Fri, Oct 22, 2021	96.52	96.52	95.29	95.38
2567	AMEX	XTL	Thu, Oct 21, 2021	97.49	97.49	96.82	96.82
2566	AMEX	XTL	Wed, Oct 20, 2021	96.08	97.39	96.08	97.12
2565	AMEX	XTL	Tue, Oct 19, 2021	96.14	96.47	95.64	96.18
2564	AMEX	XTL	Mon, Oct 18, 2021	95.61	96.10	95.61	95.69
2563	AMEX	XTL	Fri, Oct 15, 2021	97.72	97.76	96.36	96.36
2562	AMEX	XTL	Thu, Oct 14, 2021	96.55	97.30	96.52	97.30
2561	AMEX	XTL	Wed, Oct 13, 2021	95.12	95.76	95.12	95.74
2560	AMEX	XTL	Tue, Oct 12, 2021	94.95	95.38	94.81	95.09
2559	AMEX	XTL	Mon, Oct 11, 2021	95.55	95.55	94.65	94.65
2558	AMEX	XTL	Fri, Oct 8, 2021	96.29	96.29	94.96	94.96
2557	AMEX	XTL	Thu, Oct 7, 2021	95.38	96.73	95.38	96.17
2556	AMEX	XTL	Wed, Oct 6, 2021	94.26	94.40	93.30	94.40
2555	AMEX	XTL	Tue, Oct 5, 2021	95.11	96.15	95.11	95.47
2554	AMEX	XTL	Mon, Oct 4, 2021	95.62	96.03	94.94	95.03
2553	AMEX	XTL	Fri, Oct 1, 2021	95.56	96.61	94.65	96.17
2552	AMEX	XTL	Thu, Sep 30, 2021	96.08	96.37	95.40	95.40
2551	AMEX	XTL	Wed, Sep 29, 2021	96.38	96.52	95.85	95.85
2550	AMEX	XTL	Tue, Sep 28, 2021	96.91	96.91	95.81	95.81
2549	AMEX	XTL	Mon, Sep 27, 2021	97.24	97.89	97.24	97.41
2548	AMEX	XTL	Fri, Sep 24, 2021	96.33	96.90	96.32	96.84
2547	AMEX	XTL	Thu, Sep 23, 2021	96.09	97.21	96.09	97.09
2546	AMEX	XTL	Wed, Sep 22, 2021	95.17	95.95	95.06	95.44
2545	AMEX	XTL	Tue, Sep 21, 2021	94.90	94.90	94.41	94.48
2544	AMEX	XTL	Mon, Sep 20, 2021	95.12	95.60	94.31	95.02
2543	AMEX	XTL	Fri, Sep 17, 2021	98.22	98.22	97.87	97.23
2542	AMEX	XTL	Thu, Sep 16, 2021	97.64	98.62	97.64	98.40
2541	AMEX	XTL	Wed, Sep 15, 2021	97.62	98.35	97.45	98.35
2540	AMEX	XTL	Tue, Sep 14, 2021	100.66	100.66	97.58	97.58
2539	AMEX	XTL	Mon, Sep 13, 2021	100.16	100.69	100.01	100.43
2538	AMEX	XTL	Fri, Sep 10, 2021	102.48	102.48	100.17	100.17
2537	AMEX	XTL	Thu, Sep 9, 2021	102.48	102.48	101.59	101.59
2536	AMEX	XTL	Wed, Sep 8, 2021	101.42	102.19	101.42	102.19
2535	AMEX	XTL	Tue, Sep 7, 2021	102.19	102.24	101.40	101.40
2534	AMEX	XTL	Fri, Sep 3, 2021	102.50	102.78	102.05	102.27
2533	AMEX	XTL	Thu, Sep 2, 2021	102.99	103.12	102.83	102.83
2532	AMEX	XTL	Wed, Sep 1, 2021	101.20	101.69	101.07	101.07
2531	AMEX	XTL	Tue, Aug 31, 2021	101.64	101.64	101.33	101.33
2530	AMEX	XTL	Mon, Aug 30, 2021	102.86	103.02	101.46	102.63
2529	AMEX	XTL	Fri, Aug 27, 2021	98.93	100.22	98.93	100.22
2528	AMEX	XTL	Thu, Aug 26, 2021	99.35	99.35	98.61	98.61
2527	AMEX	XTL	Wed, Aug 25, 2021	100.25	100.25	99.53	99.53
2526	AMEX	XTL	Tue, Aug 24, 2021	98.86	99.32	98.86	99.32
2525	AMEX	XTL	Mon, Aug 23, 2021	97.68	98.62	97.68	98.51
2524	AMEX	XTL	Fri, Aug 20, 2021	96.30	97.24	96.30	97.24
2523	AMEX	XTL	Thu, Aug 19, 2021	95.99	95.99	95.71	95.71
2522	AMEX	XTL	Wed, Aug 18, 2021	97.32	97.32	96.27	96.27
2521	AMEX	XTL	Tue, Aug 17, 2021	97.28	97.28	96.31	97.02
2520	AMEX	XTL	Mon, Aug 16, 2021	98.28	98.28	97.69	97.74
2519	AMEX	XTL	Fri, Aug 13, 2021	98.79	98.79	98.79	98.79
2518	AMEX	XTL	Thu, Aug 12, 2021	99.61	99.76	99.61	99.75
2517	AMEX	XTL	Wed, Aug 11, 2021	100.30	100.30	99.46	100.17
2516	AMEX	XTL	Tue, Aug 10, 2021	99.77	100.02	99.77	99.94
2515	AMEX	XTL	Mon, Aug 9, 2021	99.46	100.00	99.46	99.59
2514	AMEX	XTL	Fri, Aug 6, 2021	99.84	100.16	99.68	99.76
2513	AMEX	XTL	Thu, Aug 5, 2021	98.52	99.51	98.52	99.47
2512	AMEX	XTL	Wed, Aug 4, 2021	99.31	99.31	98.31	98.52
2511	AMEX	XTL	Tue, Aug 3, 2021	99.23	100.06	98.75	100.00
2510	AMEX	XTL	Mon, Aug 2, 2021	100.40	100.44	99.02	99.11
2509	AMEX	XTL	Fri, Jul 30, 2021	100.16	100.49	99.96	99.96
2508	AMEX	XTL	Thu, Jul 29, 2021	100.54	100.90	100.34	100.34
2507	AMEX	XTL	Wed, Jul 28, 2021	98.63	99.86	98.63	99.65
2506	AMEX	XTL	Tue, Jul 27, 2021	99.58	99.58	98.13	98.62
2505	AMEX	XTL	Mon, Jul 26, 2021	99.71	100.02	99.70	99.94
2504	AMEX	XTL	Fri, Jul 23, 2021	98.93	99.71	98.65	99.71
2503	AMEX	XTL	Thu, Jul 22, 2021	100.00	100.00	98.87	98.94
2502	AMEX	XTL	Wed, Jul 21, 2021	99.90	100.29	99.90	100.09
2501	AMEX	XTL	Tue, Jul 20, 2021	98.55	99.17	98.38	98.71
2500	AMEX	XTL	Mon, Jul 19, 2021	95.87	96.50	95.87	96.50
2499	AMEX	XTL	Fri, Jul 16, 2021	98.80	98.80	97.46	97.46
2498	AMEX	XTL	Thu, Jul 15, 2021	99.27	99.40	97.91	98.31
2497	AMEX	XTL	Wed, Jul 14, 2021	100.90	101.10	99.42	99.42
2496	AMEX	XTL	Tue, Jul 13, 2021	101.05	101.05	100.37	100.37
2495	AMEX	XTL	Mon, Jul 12, 2021	101.64	101.64	100.54	101.14
2494	AMEX	XTL	Fri, Jul 9, 2021	100.31	101.56	100.31	101.53
2493	AMEX	XTL	Thu, Jul 8, 2021	98.92	100.34	98.92	99.51
2492	AMEX	XTL	Wed, Jul 7, 2021	102.15	102.24	99.89	100.69
2491	AMEX	XTL	Tue, Jul 6, 2021	102.17	102.17	101.02	101.98
2490	AMEX	XTL	Fri, Jul 2, 2021	103.00	103.00	101.75	102.25
2489	AMEX	XTL	Thu, Jul 1, 2021	102.67	102.75	102.18	102.32
2488	AMEX	XTL	Wed, Jun 30, 2021	102.67	102.67	101.98	102.31
2487	AMEX	XTL	Tue, Jun 29, 2021	104.00	104.00	102.96	102.96
2486	AMEX	XTL	Mon, Jun 28, 2021	104.91	104.91	103.82	103.92
2485	AMEX	XTL	Fri, Jun 25, 2021	103.73	104.40	103.35	104.38
2484	AMEX	XTL	Thu, Jun 24, 2021	102.93	103.52	102.72	103.52
2483	AMEX	XTL	Wed, Jun 23, 2021	103.03	103.23	102.60	102.60
2482	AMEX	XTL	Tue, Jun 22, 2021	101.34	102.83	101.34	102.83
2481	AMEX	XTL	Mon, Jun 21, 2021	99.91	101.37	99.74	101.22
2480	AMEX	XTL	Fri, Jun 18, 2021	100.44	100.44	99.39	99.39
2479	AMEX	XTL	Thu, Jun 17, 2021	101.68	101.68	101.28	101.38
2478	AMEX	XTL	Wed, Jun 16, 2021	101.70	101.70	101.42	101.69
2477	AMEX	XTL	Tue, Jun 15, 2021	102.26	102.26	101.87	101.87
2476	AMEX	XTL	Mon, Jun 14, 2021	103.08	103.08	102.13	102.38
2475	AMEX	XTL	Fri, Jun 11, 2021	102.80	102.85	102.50	102.83
2474	AMEX	XTL	Thu, Jun 10, 2021	102.74	103.02	102.55	102.73
2473	AMEX	XTL	Wed, Jun 9, 2021	103.37	103.37	102.50	102.50
2472	AMEX	XTL	Tue, Jun 8, 2021	102.48	103.21	101.98	103.00
2471	AMEX	XTL	Mon, Jun 7, 2021	101.77	101.96	101.71	101.80
2470	AMEX	XTL	Fri, Jun 4, 2021	101.19	101.50	101.19	101.49
2469	AMEX	XTL	Thu, Jun 3, 2021	99.41	100.68	99.41	100.61
2468	AMEX	XTL	Wed, Jun 2, 2021	100.00	100.00	99.59	99.77
2467	AMEX	XTL	Tue, Jun 1, 2021	100.44	100.44	99.09	99.77
2466	AMEX	XTL	Fri, May 28, 2021	100.20	100.20	99.60	99.85
2465	AMEX	XTL	Thu, May 27, 2021	98.40	99.80	98.40	99.66
2464	AMEX	XTL	Wed, May 26, 2021	97.78	98.29	97.78	98.21
2463	AMEX	XTL	Tue, May 25, 2021	97.92	98.00	96.78	96.78
2462	AMEX	XTL	Mon, May 24, 2021	97.91	97.91	97.47	97.52
2461	AMEX	XTL	Fri, May 21, 2021	98.10	98.11	97.18	97.18
2460	AMEX	XTL	Thu, May 20, 2021	95.82	97.78	95.82	97.70
2459	AMEX	XTL	Wed, May 19, 2021	94.06	95.54	94.06	95.54
2458	AMEX	XTL	Tue, May 18, 2021	95.74	96.45	95.49	95.49
2457	AMEX	XTL	Mon, May 17, 2021	95.51	96.19	95.39	95.91
2456	AMEX	XTL	Fri, May 14, 2021	95.05	95.87	94.80	95.87
2455	AMEX	XTL	Thu, May 13, 2021	93.47	94.39	93.47	94.39
2454	AMEX	XTL	Wed, May 12, 2021	95.43	95.43	93.28	93.28
2453	AMEX	XTL	Tue, May 11, 2021	94.46	96.58	94.46	96.52
2452	AMEX	XTL	Mon, May 10, 2021	97.77	98.00	96.82	96.82
2451	AMEX	XTL	Fri, May 7, 2021	98.15	98.15	97.85	97.88
2450	AMEX	XTL	Thu, May 6, 2021	94.47	96.59	94.47	96.59
2449	AMEX	XTL	Wed, May 5, 2021	95.42	95.27	94.26	94.40
2448	AMEX	XTL	Tue, May 4, 2021	95.00	95.00	93.55	94.65
2447	AMEX	XTL	Mon, May 3, 2021	95.86	96.07	95.36	95.68
2446	AMEX	XTL	Fri, Apr 30, 2021	95.99	96.00	95.55	95.55
2445	AMEX	XTL	Thu, Apr 29, 2021	96.89	97.30	96.43	97.30
2444	AMEX	XTL	Wed, Apr 28, 2021	96.63	96.63	96.38	96.38
2443	AMEX	XTL	Tue, Apr 27, 2021	97.75	97.75	96.89	96.89
2442	AMEX	XTL	Mon, Apr 26, 2021	96.13	97.65	96.13	97.52
2441	AMEX	XTL	Fri, Apr 23, 2021	95.00	96.60	95.00	96.25
2440	AMEX	XTL	Thu, Apr 22, 2021	95.26	95.60	94.92	94.92
2439	AMEX	XTL	Wed, Apr 21, 2021	93.95	95.20	93.95	95.19
2438	AMEX	XTL	Tue, Apr 20, 2021	95.20	95.20	93.46	93.76
2437	AMEX	XTL	Mon, Apr 19, 2021	95.69	95.69	95.38	95.38
2436	AMEX	XTL	Fri, Apr 16, 2021	96.30	97.06	96.30	96.78
2435	AMEX	XTL	Thu, Apr 15, 2021	95.99	96.29	95.88	96.29
2434	AMEX	XTL	Wed, Apr 14, 2021	96.09	96.60	95.96	95.96
2433	AMEX	XTL	Tue, Apr 13, 2021	95.83	96.32	95.61	96.32
2432	AMEX	XTL	Mon, Apr 12, 2021	96.77	96.77	95.75	95.82
2431	AMEX	XTL	Fri, Apr 9, 2021	96.27	96.59	96.10	96.59
2430	AMEX	XTL	Thu, Apr 8, 2021	95.70	96.37	95.53	96.37
2429	AMEX	XTL	Wed, Apr 7, 2021	95.00	95.00	94.38	94.43
2428	AMEX	XTL	Tue, Apr 6, 2021	95.89	95.89	94.68	95.02
2427	AMEX	XTL	Mon, Apr 5, 2021	96.05	96.05	95.62	95.77
2426	AMEX	XTL	Thu, Apr 1, 2021	94.44	94.93	94.44	94.81
2425	AMEX	XTL	Wed, Mar 31, 2021	93.44	94.38	93.44	93.89
2424	AMEX	XTL	Tue, Mar 30, 2021	92.02	92.97	92.02	92.97
2423	AMEX	XTL	Mon, Mar 29, 2021	94.23	95.36	92.14	92.69
2422	AMEX	XTL	Fri, Mar 26, 2021	93.79	94.92	93.27	94.92
2421	AMEX	XTL	Thu, Mar 25, 2021	90.84	92.95	90.84	92.95
2420	AMEX	XTL	Wed, Mar 24, 2021	93.66	93.83	90.73	90.73
2419	AMEX	XTL	Tue, Mar 23, 2021	95.67	95.89	93.22	93.45
2418	AMEX	XTL	Mon, Mar 22, 2021	96.37	96.52	96.35	96.40
2417	AMEX	XTL	Fri, Mar 19, 2021	95.51	96.42	95.51	95.99
2416	AMEX	XTL	Thu, Mar 18, 2021	97.56	98.17	95.85	95.85
2415	AMEX	XTL	Wed, Mar 17, 2021	97.10	98.43	96.51	98.43
2414	AMEX	XTL	Tue, Mar 16, 2021	98.22	98.73	98.00	98.03
2413	AMEX	XTL	Mon, Mar 15, 2021	98.20	98.50	97.70	98.41
2412	AMEX	XTL	Fri, Mar 12, 2021	96.20	97.46	96.14	97.46
2411	AMEX	XTL	Thu, Mar 11, 2021	98.31	98.31	96.22	96.52
2410	AMEX	XTL	Wed, Mar 10, 2021	95.65	96.00	95.14	95.54
2409	AMEX	XTL	Tue, Mar 9, 2021	93.23	95.19	93.23	94.41
2408	AMEX	XTL	Mon, Mar 8, 2021	90.00	93.87	90.00	92.23
2407	AMEX	XTL	Fri, Mar 5, 2021	90.22	90.89	87.56	90.76
2406	AMEX	XTL	Thu, Mar 4, 2021	91.48	92.24	88.56	89.58
2405	AMEX	XTL	Wed, Mar 3, 2021	93.62	93.62	92.11	92.11
2404	AMEX	XTL	Tue, Mar 2, 2021	95.60	95.60	93.10	93.10
2403	AMEX	XTL	Mon, Mar 1, 2021	94.09	95.48	94.08	95.34
2402	AMEX	XTL	Fri, Feb 26, 2021	92.66	93.49	92.49	92.49
2401	AMEX	XTL	Thu, Feb 25, 2021	95.42	95.42	92.58	93.19
2400	AMEX	XTL	Wed, Feb 24, 2021	94.27	94.96	93.69	94.96
2399	AMEX	XTL	Tue, Feb 23, 2021	93.09	94.39	90.72	93.80
2398	AMEX	XTL	Mon, Feb 22, 2021	95.80	95.80	94.34	94.49
2397	AMEX	XTL	Fri, Feb 19, 2021	96.55	97.19	96.46	96.61
2396	AMEX	XTL	Thu, Feb 18, 2021	96.78	96.83	95.96	96.17
2395	AMEX	XTL	Wed, Feb 17, 2021	99.29	99.29	96.12	97.86
2394	AMEX	XTL	Tue, Feb 16, 2021	100.46	100.46	99.03	99.40
2393	AMEX	XTL	Fri, Feb 12, 2021	99.18	99.74	98.26	99.56
2392	AMEX	XTL	Thu, Feb 11, 2021	98.91	98.91	97.42	98.64
2391	AMEX	XTL	Wed, Feb 10, 2021	100.13	100.32	98.87	98.87
2390	AMEX	XTL	Tue, Feb 9, 2021	98.51	99.45	98.19	99.07
2389	AMEX	XTL	Mon, Feb 8, 2021	100.66	100.66	98.30	99.02
2388	AMEX	XTL	Fri, Feb 5, 2021	95.98	97.27	95.98	97.23
2387	AMEX	XTL	Thu, Feb 4, 2021	94.63	95.36	94.63	95.36
2386	AMEX	XTL	Wed, Feb 3, 2021	94.02	94.33	93.10	94.14
2385	AMEX	XTL	Tue, Feb 2, 2021	96.80	97.75	92.97	93.15
2384	AMEX	XTL	Mon, Feb 1, 2021	93.03	94.13	91.98	93.74
2383	AMEX	XTL	Fri, Jan 29, 2021	93.44	93.47	92.16	92.18
2382	AMEX	XTL	Thu, Jan 28, 2021	95.68	95.76	93.45	93.72
2381	AMEX	XTL	Wed, Jan 27, 2021	95.80	97.86	95.80	95.98
2380	AMEX	XTL	Tue, Jan 26, 2021	96.18	100.40	94.57	96.11
2379	AMEX	XTL	Mon, Jan 25, 2021	94.93	96.53	93.91	95.03
2378	AMEX	XTL	Fri, Jan 22, 2021	91.92	93.58	91.92	93.58
2377	AMEX	XTL	Thu, Jan 21, 2021	92.55	92.74	92.38	92.71
2376	AMEX	XTL	Wed, Jan 20, 2021	93.26	93.26	92.19	92.57
2375	AMEX	XTL	Tue, Jan 19, 2021	91.12	92.37	91.12	92.33
2374	AMEX	XTL	Fri, Jan 15, 2021	90.68	91.25	90.68	91.02
2373	AMEX	XTL	Thu, Jan 14, 2021	89.94	91.66	89.94	91.35
2372	AMEX	XTL	Wed, Jan 13, 2021	89.56	89.56	88.31	88.31
2371	AMEX	XTL	Tue, Jan 12, 2021	88.75	89.32	88.49	89.32
2370	AMEX	XTL	Mon, Jan 11, 2021	87.40	88.46	87.40	87.97
2369	AMEX	XTL	Fri, Jan 8, 2021	88.27	88.27	87.72	88.09
2368	AMEX	XTL	Thu, Jan 7, 2021	87.26	87.47	87.26	87.47
2367	AMEX	XTL	Wed, Jan 6, 2021	84.89	86.94	84.89	86.22
2366	AMEX	XTL	Tue, Jan 5, 2021	84.10	85.07	84.10	85.07
2365	AMEX	XTL	Mon, Jan 4, 2021	86.00	87.10	83.36	84.08
2364	AMEX	XTL	Thu, Dec 31, 2020	84.42	85.00	84.36	84.75
2363	AMEX	XTL	Wed, Dec 30, 2020	84.97	85.19	84.59	84.69
2362	AMEX	XTL	Tue, Dec 29, 2020	86.51	86.51	83.91	84.52
2361	AMEX	XTL	Mon, Dec 28, 2020	86.61	86.61	85.83	85.83
2360	AMEX	XTL	Thu, Dec 24, 2020	85.54	85.62	85.40	85.62
2359	AMEX	XTL	Wed, Dec 23, 2020	85.85	85.88	85.51	85.72
2358	AMEX	XTL	Tue, Dec 22, 2020	84.30	85.88	84.30	85.85
2357	AMEX	XTL	Mon, Dec 21, 2020	83.18	84.04	81.75	83.94
2356	AMEX	XTL	Fri, Dec 18, 2020	84.63	84.80	84.61	84.51
2355	AMEX	XTL	Thu, Dec 17, 2020	83.56	84.19	83.50	83.87
2354	AMEX	XTL	Wed, Dec 16, 2020	83.70	84.62	83.26	83.40
2353	AMEX	XTL	Tue, Dec 15, 2020	82.88	83.90	82.85	83.76
2352	AMEX	XTL	Mon, Dec 14, 2020	82.63	83.79	82.63	82.80
2351	AMEX	XTL	Fri, Dec 11, 2020	81.07	82.12	81.07	81.85
2350	AMEX	XTL	Thu, Dec 10, 2020	80.64	81.73	80.64	81.73
2349	AMEX	XTL	Wed, Dec 9, 2020	82.75	82.92	81.00	81.13
2348	AMEX	XTL	Tue, Dec 8, 2020	81.48	82.29	81.48	82.29
2347	AMEX	XTL	Mon, Dec 7, 2020	82.08	82.32	81.97	81.97
2346	AMEX	XTL	Fri, Dec 4, 2020	81.19	81.34	80.87	81.34
2345	AMEX	XTL	Thu, Dec 3, 2020	80.24	80.89	80.24	80.41
2344	AMEX	XTL	Wed, Dec 2, 2020	79.37	79.97	79.37	79.97
2343	AMEX	XTL	Tue, Dec 1, 2020	79.54	79.54	79.20	79.38
2342	AMEX	XTL	Mon, Nov 30, 2020	79.84	80.04	78.56	78.72
2341	AMEX	XTL	Fri, Nov 27, 2020	79.29	79.51	79.28	79.51
2340	AMEX	XTL	Wed, Nov 25, 2020	78.88	78.99	78.88	78.99
2339	AMEX	XTL	Tue, Nov 24, 2020	78.57	78.99	78.57	78.95
2338	AMEX	XTL	Mon, Nov 23, 2020	77.08	77.99	77.08	77.99
2337	AMEX	XTL	Fri, Nov 20, 2020	77.14	77.42	77.09	77.09
2336	AMEX	XTL	Thu, Nov 19, 2020	76.41	76.69	76.20	76.69
2335	AMEX	XTL	Wed, Nov 18, 2020	77.23	77.56	76.44	76.44
2334	AMEX	XTL	Tue, Nov 17, 2020	76.55	77.50	76.50	77.31
2333	AMEX	XTL	Mon, Nov 16, 2020	76.92	77.17	76.87	77.17
2332	AMEX	XTL	Fri, Nov 13, 2020	74.91	76.16	74.91	76.16
2331	AMEX	XTL	Thu, Nov 12, 2020	74.34	74.40	74.34	74.40
2330	AMEX	XTL	Wed, Nov 11, 2020	74.42	74.86	74.30	74.86
2329	AMEX	XTL	Tue, Nov 10, 2020	74.43	74.43	73.99	74.18
2328	AMEX	XTL	Mon, Nov 9, 2020	77.25	77.25	74.48	74.48
2327	AMEX	XTL	Fri, Nov 6, 2020	74.30	74.30	73.68	73.78
2326	AMEX	XTL	Thu, Nov 5, 2020	72.03	73.79	72.03	73.61
2325	AMEX	XTL	Wed, Nov 4, 2020	71.08	71.59	70.83	70.83
2324	AMEX	XTL	Tue, Nov 3, 2020	70.83	70.83	70.83	70.83
2323	AMEX	XTL	Mon, Nov 2, 2020	69.02	69.02	68.15	68.73
2322	AMEX	XTL	Fri, Oct 30, 2020	68.46	68.46	67.99	68.02
2321	AMEX	XTL	Thu, Oct 29, 2020	67.58	68.88	67.58	68.88
2320	AMEX	XTL	Wed, Oct 28, 2020	68.26	68.40	67.93	67.98
2319	AMEX	XTL	Tue, Oct 27, 2020	70.06	70.31	70.03	70.15
2318	AMEX	XTL	Mon, Oct 26, 2020	71.17	71.17	69.54	70.07
2317	AMEX	XTL	Fri, Oct 23, 2020	71.52	71.52	71.52	71.52
2316	AMEX	XTL	Thu, Oct 22, 2020	71.37	71.61	71.37	71.51
2315	AMEX	XTL	Wed, Oct 21, 2020	71.93	71.93	71.55	71.55
2314	AMEX	XTL	Tue, Oct 20, 2020	71.86	71.86	71.62	71.62
2313	AMEX	XTL	Mon, Oct 19, 2020	72.43	72.43	71.46	71.50
2312	AMEX	XTL	Fri, Oct 16, 2020	72.35	72.35	71.83	71.83
2311	AMEX	XTL	Thu, Oct 15, 2020	70.77	71.86	70.73	71.86
2310	AMEX	XTL	Wed, Oct 14, 2020	71.61	71.91	71.61	71.89
2309	AMEX	XTL	Tue, Oct 13, 2020	73.25	73.41	72.14	72.20
2308	AMEX	XTL	Mon, Oct 12, 2020	72.61	73.10	72.61	73.10
2307	AMEX	XTL	Fri, Oct 9, 2020	71.81	72.22	71.81	72.13
2306	AMEX	XTL	Thu, Oct 8, 2020	70.68	70.89	70.68	70.89
2305	AMEX	XTL	Wed, Oct 7, 2020	69.33	69.84	69.33	69.84
2304	AMEX	XTL	Tue, Oct 6, 2020	69.28	70.24	69.04	69.05
2303	AMEX	XTL	Mon, Oct 5, 2020	68.17	69.36	68.17	69.36
2302	AMEX	XTL	Fri, Oct 2, 2020	66.39	68.00	66.39	67.91
2301	AMEX	XTL	Thu, Oct 1, 2020	67.65	67.81	67.59	67.81
2300	AMEX	XTL	Wed, Sep 30, 2020	67.79	67.93	67.54	67.54
2299	AMEX	XTL	Tue, Sep 29, 2020	67.17	68.22	67.17	67.93
2298	AMEX	XTL	Mon, Sep 28, 2020	67.32	67.60	67.32	67.53
2297	AMEX	XTL	Fri, Sep 25, 2020	65.20	66.46	65.20	66.42
2296	AMEX	XTL	Thu, Sep 24, 2020	65.87	66.17	65.04	65.73
2295	AMEX	XTL	Wed, Sep 23, 2020	68.11	68.18	65.78	65.78
2294	AMEX	XTL	Tue, Sep 22, 2020	67.99	68.21	67.36	68.21
2293	AMEX	XTL	Mon, Sep 21, 2020	68.02	68.16	67.42	67.91
2292	AMEX	XTL	Fri, Sep 18, 2020	69.59	69.68	68.51	68.87
2291	AMEX	XTL	Thu, Sep 17, 2020	69.05	69.18	68.12	69.18
2290	AMEX	XTL	Wed, Sep 16, 2020	69.50	70.62	69.45	69.77
2289	AMEX	XTL	Tue, Sep 15, 2020	69.63	69.91	69.49	69.58
2288	AMEX	XTL	Mon, Sep 14, 2020	69.81	69.81	69.31	69.44
2287	AMEX	XTL	Fri, Sep 11, 2020	69.02	69.18	68.67	68.91
2286	AMEX	XTL	Thu, Sep 10, 2020	70.85	70.85	69.05	69.10
2285	AMEX	XTL	Wed, Sep 9, 2020	71.16	71.16	70.12	70.37
2284	AMEX	XTL	Tue, Sep 8, 2020	69.75	70.33	69.60	69.60
2283	AMEX	XTL	Fri, Sep 4, 2020	72.14	72.14	69.50	71.06
2282	AMEX	XTL	Thu, Sep 3, 2020	74.54	74.54	71.54	71.93
2281	AMEX	XTL	Wed, Sep 2, 2020	74.73	75.87	74.73	75.86
2280	AMEX	XTL	Tue, Sep 1, 2020	74.75	74.75	74.04	74.69
2279	AMEX	XTL	Mon, Aug 31, 2020	74.78	74.78	74.09	74.44
2278	AMEX	XTL	Fri, Aug 28, 2020	74.46	74.46	74.46	74.46
2277	AMEX	XTL	Thu, Aug 27, 2020	75.44	75.44	74.23	74.38
2276	AMEX	XTL	Wed, Aug 26, 2020	75.04	75.05	74.75	74.89
2275	AMEX	XTL	Tue, Aug 25, 2020	75.08	75.08	74.48	74.94
2274	AMEX	XTL	Mon, Aug 24, 2020	74.68	75.27	74.68	74.93
2273	AMEX	XTL	Fri, Aug 21, 2020	74.85	75.02	74.62	74.62
2272	AMEX	XTL	Thu, Aug 20, 2020	75.87	75.87	75.41	75.41
2271	AMEX	XTL	Wed, Aug 19, 2020	75.98	76.16	75.94	75.94
2270	AMEX	XTL	Tue, Aug 18, 2020	76.33	76.33	75.34	75.68
2269	AMEX	XTL	Mon, Aug 17, 2020	77.11	77.11	76.04	76.04
2268	AMEX	XTL	Fri, Aug 14, 2020	77.17	77.17	76.60	76.75
2267	AMEX	XTL	Thu, Aug 13, 2020	77.14	77.16	76.92	76.92
2266	AMEX	XTL	Wed, Aug 12, 2020	77.30	77.30	77.09	77.09
2265	AMEX	XTL	Tue, Aug 11, 2020	77.71	78.04	76.93	76.93
2264	AMEX	XTL	Mon, Aug 10, 2020	77.55	77.82	77.38	77.68
2263	AMEX	XTL	Fri, Aug 7, 2020	77.61	77.83	77.43	77.78
2262	AMEX	XTL	Thu, Aug 6, 2020	77.86	77.86	76.97	77.23
2261	AMEX	XTL	Wed, Aug 5, 2020	77.20	77.20	77.05	77.05
2260	AMEX	XTL	Tue, Aug 4, 2020	77.34	77.41	77.20	77.41
2259	AMEX	XTL	Mon, Aug 3, 2020	76.70	76.91	76.63	76.91
2258	AMEX	XTL	Fri, Jul 31, 2020	75.95	75.95	74.88	75.67
2257	AMEX	XTL	Thu, Jul 30, 2020	74.73	75.40	74.70	75.40
2256	AMEX	XTL	Wed, Jul 29, 2020	74.98	75.72	74.98	75.72
2255	AMEX	XTL	Tue, Jul 28, 2020	74.37	74.57	73.78	73.78
2254	AMEX	XTL	Mon, Jul 27, 2020	73.36	74.34	73.36	74.34
2253	AMEX	XTL	Fri, Jul 24, 2020	73.85	73.85	73.26	73.37
2252	AMEX	XTL	Thu, Jul 23, 2020	74.52	74.52	74.23	74.23
2251	AMEX	XTL	Wed, Jul 22, 2020	74.15	74.15	73.63	73.68
2250	AMEX	XTL	Tue, Jul 21, 2020	73.34	73.82	73.34	73.48
2249	AMEX	XTL	Mon, Jul 20, 2020	72.20	72.69	72.20	72.69
2248	AMEX	XTL	Fri, Jul 17, 2020	71.41	72.03	71.41	71.96
2247	AMEX	XTL	Thu, Jul 16, 2020	69.86	70.80	69.86	70.74
2246	AMEX	XTL	Wed, Jul 15, 2020	70.34	71.19	70.24	70.81
2245	AMEX	XTL	Tue, Jul 14, 2020	69.02	69.92	69.02	69.92
2244	AMEX	XTL	Mon, Jul 13, 2020	70.47	70.90	69.17	69.17
2243	AMEX	XTL	Fri, Jul 10, 2020	69.95	70.11	69.77	69.96
2242	AMEX	XTL	Thu, Jul 9, 2020	71.76	71.76	69.48	70.16
2241	AMEX	XTL	Wed, Jul 8, 2020	69.34	70.03	69.34	70.03
2240	AMEX	XTL	Tue, Jul 7, 2020	70.02	70.21	69.30	69.30
2239	AMEX	XTL	Mon, Jul 6, 2020	70.51	71.00	70.51	70.90
2238	AMEX	XTL	Thu, Jul 2, 2020	70.18	70.32	69.48	69.48
2237	AMEX	XTL	Wed, Jul 1, 2020	69.90	69.90	69.30	69.53
2236	AMEX	XTL	Tue, Jun 30, 2020	68.50	69.75	68.50	69.75
2235	AMEX	XTL	Mon, Jun 29, 2020	67.58	68.86	67.54	68.86
2234	AMEX	XTL	Fri, Jun 26, 2020	67.73	67.73	67.31	67.47
2233	AMEX	XTL	Thu, Jun 25, 2020	66.98	68.75	66.92	68.75
2232	AMEX	XTL	Wed, Jun 24, 2020	69.89	69.89	67.27	67.94
2231	AMEX	XTL	Tue, Jun 23, 2020	70.18	70.47	69.64	69.66
2230	AMEX	XTL	Mon, Jun 22, 2020	68.12	70.43	68.12	70.01
2229	AMEX	XTL	Fri, Jun 19, 2020	71.80	71.80	69.95	69.90
2228	AMEX	XTL	Thu, Jun 18, 2020	69.78	70.36	69.78	70.36
2227	AMEX	XTL	Wed, Jun 17, 2020	71.02	71.02	70.28	70.28
2226	AMEX	XTL	Tue, Jun 16, 2020	72.13	72.13	71.27	71.44
2225	AMEX	XTL	Mon, Jun 15, 2020	67.18	69.70	67.18	69.70
2224	AMEX	XTL	Fri, Jun 12, 2020	70.60	70.60	69.25	69.25
2223	AMEX	XTL	Thu, Jun 11, 2020	70.00	70.00	67.94	67.94
2222	AMEX	XTL	Wed, Jun 10, 2020	73.33	73.33	72.81	72.81
2221	AMEX	XTL	Tue, Jun 9, 2020	74.31	74.31	73.00	73.54
2220	AMEX	XTL	Mon, Jun 8, 2020	73.71	74.32	73.50	74.32
2219	AMEX	XTL	Fri, Jun 5, 2020	73.74	73.82	73.06	73.06
2218	AMEX	XTL	Thu, Jun 4, 2020	72.97	72.97	71.20	71.53
2217	AMEX	XTL	Wed, Jun 3, 2020	71.67	72.30	71.67	72.15
2216	AMEX	XTL	Tue, Jun 2, 2020	70.27	70.51	70.14	70.45
2215	AMEX	XTL	Mon, Jun 1, 2020	69.84	70.71	69.84	70.32
2214	AMEX	XTL	Fri, May 29, 2020	69.18	69.58	68.39	69.58
2213	AMEX	XTL	Thu, May 28, 2020	71.38	71.38	68.75	68.94
2212	AMEX	XTL	Wed, May 27, 2020	70.50	70.50	68.40	69.86
2211	AMEX	XTL	Tue, May 26, 2020	70.15	70.15	68.59	68.59
2210	AMEX	XTL	Fri, May 22, 2020	66.67	67.61	66.67	67.61
2209	AMEX	XTL	Thu, May 21, 2020	68.24	68.24	67.01	67.01
2208	AMEX	XTL	Wed, May 20, 2020	68.00	68.00	67.63	67.81
2207	AMEX	XTL	Tue, May 19, 2020	66.74	67.56	66.72	66.72
2206	AMEX	XTL	Mon, May 18, 2020	66.43	67.33	66.43	67.29
2205	AMEX	XTL	Fri, May 15, 2020	64.42	64.71	64.21	64.71
2204	AMEX	XTL	Thu, May 14, 2020	62.90	64.08	62.90	64.06
2203	AMEX	XTL	Wed, May 13, 2020	65.34	65.60	63.57	64.11
2202	AMEX	XTL	Tue, May 12, 2020	68.15	68.15	66.29	66.29
2201	AMEX	XTL	Mon, May 11, 2020	69.28	69.28	67.82	68.05
2200	AMEX	XTL	Fri, May 8, 2020	67.13	68.56	67.13	68.56
2199	AMEX	XTL	Thu, May 7, 2020	65.89	66.54	65.52	66.45
2198	AMEX	XTL	Wed, May 6, 2020	67.85	67.85	65.31	65.32
2197	AMEX	XTL	Tue, May 5, 2020	66.75	67.54	65.77	65.92
2196	AMEX	XTL	Mon, May 4, 2020	66.29	66.29	63.97	65.09
2195	AMEX	XTL	Fri, May 1, 2020	65.01	65.59	64.67	64.86
2194	AMEX	XTL	Thu, Apr 30, 2020	68.85	68.85	66.84	66.84
2193	AMEX	XTL	Wed, Apr 29, 2020	68.39	69.10	68.39	68.72
2192	AMEX	XTL	Tue, Apr 28, 2020	68.68	68.68	67.11	67.11
2191	AMEX	XTL	Mon, Apr 27, 2020	66.37	67.34	66.37	67.20
2190	AMEX	XTL	Fri, Apr 24, 2020	64.77	65.79	64.77	65.67
2189	AMEX	XTL	Thu, Apr 23, 2020	65.30	65.70	64.88	64.99
2188	AMEX	XTL	Wed, Apr 22, 2020	65.03	65.03	64.04	64.73
2187	AMEX	XTL	Tue, Apr 21, 2020	63.00	63.40	62.83	63.14
2186	AMEX	XTL	Mon, Apr 20, 2020	64.80	65.59	64.80	65.11
2185	AMEX	XTL	Fri, Apr 17, 2020	66.18	66.18	64.51	64.83
2184	AMEX	XTL	Thu, Apr 16, 2020	63.29	63.91	62.88	63.91
2183	AMEX	XTL	Wed, Apr 15, 2020	62.71	63.50	62.71	63.14
2182	AMEX	XTL	Tue, Apr 14, 2020	67.32	67.32	65.14	65.32
2181	AMEX	XTL	Mon, Apr 13, 2020	64.68	64.68	63.40	63.67
2180	AMEX	XTL	Thu, Apr 9, 2020	65.08	65.33	64.18	65.00
2179	AMEX	XTL	Wed, Apr 8, 2020	62.09	64.03	62.09	63.85
2178	AMEX	XTL	Tue, Apr 7, 2020	64.07	64.07	61.98	61.98
2177	AMEX	XTL	Mon, Apr 6, 2020	60.08	61.78	59.46	61.78
2176	AMEX	XTL	Fri, Apr 3, 2020	57.31	58.00	56.77	57.55
2175	AMEX	XTL	Thu, Apr 2, 2020	56.70	57.99	56.70	57.89
2174	AMEX	XTL	Wed, Apr 1, 2020	59.09	59.09	56.62	56.82
2173	AMEX	XTL	Tue, Mar 31, 2020	60.13	60.34	58.64	59.18
2172	AMEX	XTL	Mon, Mar 30, 2020	60.09	61.83	58.33	60.13
2171	AMEX	XTL	Fri, Mar 27, 2020	57.32	59.90	57.32	58.62
2170	AMEX	XTL	Thu, Mar 26, 2020	57.12	60.73	57.12	60.73
2169	AMEX	XTL	Wed, Mar 25, 2020	57.34	59.11	56.10	57.07
2168	AMEX	XTL	Tue, Mar 24, 2020	54.40	57.79	53.86	56.79
2167	AMEX	XTL	Mon, Mar 23, 2020	55.75	55.75	51.23	52.20
2166	AMEX	XTL	Fri, Mar 20, 2020	59.35	59.35	52.52	52.37
2165	AMEX	XTL	Thu, Mar 19, 2020	51.52	55.77	51.52	55.02
2164	AMEX	XTL	Wed, Mar 18, 2020	55.90	57.38	50.28	51.98
2163	AMEX	XTL	Tue, Mar 17, 2020	54.55	56.30	52.88	55.95
2162	AMEX	XTL	Mon, Mar 16, 2020	48.47	55.63	48.47	52.97
2161	AMEX	XTL	Fri, Mar 13, 2020	57.06	57.42	53.72	57.42
2160	AMEX	XTL	Thu, Mar 12, 2020	55.59	56.97	52.12	54.23
2159	AMEX	XTL	Wed, Mar 11, 2020	61.06	61.06	59.85	59.85
2158	AMEX	XTL	Tue, Mar 10, 2020	61.43	62.73	60.15	62.73
2157	AMEX	XTL	Mon, Mar 9, 2020	61.20	62.27	60.01	60.76
2156	AMEX	XTL	Fri, Mar 6, 2020	64.60	65.62	64.60	65.62
2155	AMEX	XTL	Thu, Mar 5, 2020	67.20	67.20	66.60	66.60
2154	AMEX	XTL	Wed, Mar 4, 2020	67.11	68.64	67.11	68.64
2153	AMEX	XTL	Tue, Mar 3, 2020	67.84	68.63	66.71	66.71
2152	AMEX	XTL	Mon, Mar 2, 2020	66.60	67.64	66.28	67.64
2151	AMEX	XTL	Fri, Feb 28, 2020	65.36	66.12	64.55	65.75
2150	AMEX	XTL	Thu, Feb 27, 2020	67.45	68.48	66.40	66.40
2149	AMEX	XTL	Wed, Feb 26, 2020	69.52	69.94	68.88	68.90
2148	AMEX	XTL	Tue, Feb 25, 2020	71.65	71.65	69.26	69.26
2147	AMEX	XTL	Mon, Feb 24, 2020	70.90	71.68	70.90	71.30
2146	AMEX	XTL	Fri, Feb 21, 2020	73.95	73.95	72.93	73.14
2145	AMEX	XTL	Thu, Feb 20, 2020	73.32	73.95	73.10	73.94
2144	AMEX	XTL	Wed, Feb 19, 2020	73.69	73.79	73.64	73.68
2143	AMEX	XTL	Tue, Feb 18, 2020	73.00	73.39	73.00	73.39
2142	AMEX	XTL	Fri, Feb 14, 2020	73.05	73.07	72.93	72.93
2141	AMEX	XTL	Thu, Feb 13, 2020	72.90	73.51	72.90	73.50
2140	AMEX	XTL	Wed, Feb 12, 2020	73.44	73.81	73.44	73.75
2139	AMEX	XTL	Tue, Feb 11, 2020	72.10	73.10	72.10	72.94
2138	AMEX	XTL	Mon, Feb 10, 2020	69.80	70.11	69.76	70.11
2137	AMEX	XTL	Fri, Feb 7, 2020	69.70	69.76	69.46	69.73
2136	AMEX	XTL	Thu, Feb 6, 2020	70.35	70.44	70.30	70.30
2135	AMEX	XTL	Wed, Feb 5, 2020	70.38	70.38	69.65	70.16
2134	AMEX	XTL	Tue, Feb 4, 2020	69.63	70.40	69.63	70.14
2133	AMEX	XTL	Mon, Feb 3, 2020	68.81	69.25	68.81	68.96
2132	AMEX	XTL	Fri, Jan 31, 2020	69.42	69.42	68.55	68.55
2131	AMEX	XTL	Thu, Jan 30, 2020	69.40	69.84	69.11	69.84
2130	AMEX	XTL	Wed, Jan 29, 2020	71.63	71.63	70.03	70.03
2129	AMEX	XTL	Tue, Jan 28, 2020	71.59	71.76	71.54	71.54
2128	AMEX	XTL	Mon, Jan 27, 2020	71.05	71.52	71.05	71.15
2127	AMEX	XTL	Fri, Jan 24, 2020	73.03	73.03	72.02	72.39
2126	AMEX	XTL	Thu, Jan 23, 2020	72.36	72.74	72.36	72.67
2125	AMEX	XTL	Wed, Jan 22, 2020	72.72	72.81	72.47	72.51
2124	AMEX	XTL	Tue, Jan 21, 2020	72.39	72.53	72.34	72.34
2123	AMEX	XTL	Fri, Jan 17, 2020	73.32	73.32	72.44	72.54
2122	AMEX	XTL	Thu, Jan 16, 2020	72.06	72.89	72.06	72.89
2121	AMEX	XTL	Wed, Jan 15, 2020	71.63	71.71	71.56	71.64
2120	AMEX	XTL	Tue, Jan 14, 2020	71.67	71.67	70.86	71.35
2119	AMEX	XTL	Mon, Jan 13, 2020	70.48	71.19	70.28	71.19
2118	AMEX	XTL	Fri, Jan 10, 2020	70.29	70.37	70.23	70.23
2117	AMEX	XTL	Thu, Jan 9, 2020	70.89	70.89	70.50	70.59
2116	AMEX	XTL	Wed, Jan 8, 2020	70.14	70.68	70.06	70.42
2115	AMEX	XTL	Tue, Jan 7, 2020	70.17	70.17	70.04	70.10
2114	AMEX	XTL	Mon, Jan 6, 2020	69.35	70.19	69.35	70.03
2113	AMEX	XTL	Fri, Jan 3, 2020	69.78	69.95	69.69	69.95
2112	AMEX	XTL	Thu, Jan 2, 2020	70.39	70.39	69.85	70.33
2111	AMEX	XTL	Tue, Dec 31, 2019	69.67	70.08	69.67	69.96
2110	AMEX	XTL	Mon, Dec 30, 2019	69.77	69.90	69.59	69.64
2109	AMEX	XTL	Fri, Dec 27, 2019	70.14	70.14	69.75	69.75
2108	AMEX	XTL	Thu, Dec 26, 2019	70.65	70.65	69.94	69.98
2107	AMEX	XTL	Tue, Dec 24, 2019	70.60	70.60	69.92	69.92
2106	AMEX	XTL	Mon, Dec 23, 2019	70.07	70.11	69.84	69.84
2105	AMEX	XTL	Fri, Dec 20, 2019	69.76	69.95	69.76	69.94
2104	AMEX	XTL	Thu, Dec 19, 2019	69.29	69.88	69.29	69.88
2103	AMEX	XTL	Wed, Dec 18, 2019	69.05	69.13	69.00	69.02
2102	AMEX	XTL	Tue, Dec 17, 2019	69.09	69.12	68.97	69.04
2101	AMEX	XTL	Mon, Dec 16, 2019	68.14	69.37	68.14	68.91
2100	AMEX	XTL	Fri, Dec 13, 2019	67.99	68.85	67.96	68.08
2099	AMEX	XTL	Thu, Dec 12, 2019	67.53	68.43	67.53	68.32
2098	AMEX	XTL	Wed, Dec 11, 2019	67.02	67.20	67.02	67.16
2097	AMEX	XTL	Tue, Dec 10, 2019	66.95	66.95	66.70	66.79
2096	AMEX	XTL	Mon, Dec 9, 2019	67.09	67.09	67.09	67.09
2095	AMEX	XTL	Fri, Dec 6, 2019	67.78	67.93	67.74	67.79
2094	AMEX	XTL	Thu, Dec 5, 2019	67.76	67.76	67.45	67.45
2093	AMEX	XTL	Wed, Dec 4, 2019	68.21	68.21	67.85	67.85
2092	AMEX	XTL	Tue, Dec 3, 2019	67.57	67.89	67.57	67.86
2091	AMEX	XTL	Mon, Dec 2, 2019	68.10	68.20	68.05	68.19
2090	AMEX	XTL	Fri, Nov 29, 2019	68.96	69.11	68.96	69.11
2089	AMEX	XTL	Wed, Nov 27, 2019	69.08	69.10	69.02	69.04
2088	AMEX	XTL	Tue, Nov 26, 2019	69.04	69.19	68.80	68.80
2087	AMEX	XTL	Mon, Nov 25, 2019	68.88	69.20	68.88	69.18
2086	AMEX	XTL	Fri, Nov 22, 2019	68.43	68.59	68.41	68.46
2085	AMEX	XTL	Thu, Nov 21, 2019	68.46	68.46	68.13	68.13
2084	AMEX	XTL	Wed, Nov 20, 2019	68.60	68.98	68.26	68.47
2083	AMEX	XTL	Tue, Nov 19, 2019	68.82	69.08	68.82	69.04
2082	AMEX	XTL	Mon, Nov 18, 2019	69.03	69.26	68.89	69.19
2081	AMEX	XTL	Fri, Nov 15, 2019	68.77	69.13	68.77	69.13
2080	AMEX	XTL	Thu, Nov 14, 2019	68.75	68.75	68.44	68.53
2079	AMEX	XTL	Wed, Nov 13, 2019	68.85	69.02	68.85	68.99
2078	AMEX	XTL	Tue, Nov 12, 2019	69.11	69.16	68.87	69.05
2077	AMEX	XTL	Mon, Nov 11, 2019	68.66	69.27	68.66	69.00
2076	AMEX	XTL	Fri, Nov 8, 2019	68.24	69.09	68.24	69.05
2075	AMEX	XTL	Thu, Nov 7, 2019	67.78	68.02	67.72	67.80
2074	AMEX	XTL	Wed, Nov 6, 2019	67.42	67.42	66.67	66.94
2073	AMEX	XTL	Tue, Nov 5, 2019	68.25	68.31	68.07	68.07
2072	AMEX	XTL	Mon, Nov 4, 2019	67.69	68.07	67.60	67.63
2071	AMEX	XTL	Fri, Nov 1, 2019	67.28	67.31	66.77	67.26
2070	AMEX	XTL	Thu, Oct 31, 2019	67.17	67.69	67.17	67.69
2069	AMEX	XTL	Wed, Oct 30, 2019	67.95	67.95	67.41	67.65
2068	AMEX	XTL	Tue, Oct 29, 2019	67.78	67.78	67.46	67.71
2067	AMEX	XTL	Mon, Oct 28, 2019	67.80	68.41	67.80	67.90
2066	AMEX	XTL	Fri, Oct 25, 2019	67.56	67.75	67.50	67.52
2065	AMEX	XTL	Thu, Oct 24, 2019	68.04	68.04	66.80	66.93
2064	AMEX	XTL	Wed, Oct 23, 2019	67.69	67.77	67.51	67.71
2063	AMEX	XTL	Tue, Oct 22, 2019	67.88	68.08	67.61	67.61
2062	AMEX	XTL	Mon, Oct 21, 2019	68.88	68.88	67.62	67.67
2061	AMEX	XTL	Fri, Oct 18, 2019	66.81	67.07	66.80	66.98
2060	AMEX	XTL	Thu, Oct 17, 2019	66.69	66.98	66.69	66.98
2059	AMEX	XTL	Wed, Oct 16, 2019	66.26	66.39	66.12	66.21
2058	AMEX	XTL	Tue, Oct 15, 2019	65.92	66.53	65.92	66.20
2057	AMEX	XTL	Mon, Oct 14, 2019	65.37	65.54	65.37	65.40
2056	AMEX	XTL	Fri, Oct 11, 2019	65.40	66.28	65.40	65.84
2055	AMEX	XTL	Thu, Oct 10, 2019	63.26	64.83	63.26	64.75
2054	AMEX	XTL	Wed, Oct 9, 2019	64.88	64.94	64.78	64.79
2053	AMEX	XTL	Tue, Oct 8, 2019	64.24	64.69	64.24	64.36
2052	AMEX	XTL	Mon, Oct 7, 2019	64.79	65.53	64.79	65.37
2051	AMEX	XTL	Fri, Oct 4, 2019	64.71	65.17	64.55	65.17
2050	AMEX	XTL	Thu, Oct 3, 2019	63.44	64.57	63.40	64.42
2049	AMEX	XTL	Wed, Oct 2, 2019	64.36	64.79	64.10	64.49
2048	AMEX	XTL	Tue, Oct 1, 2019	66.39	66.39	65.41	65.47
2047	AMEX	XTL	Mon, Sep 30, 2019	67.13	67.37	66.93	67.13
2046	AMEX	XTL	Fri, Sep 27, 2019	67.11	67.11	66.65	66.92
2045	AMEX	XTL	Thu, Sep 26, 2019	67.61	67.61	67.23	67.44
2044	AMEX	XTL	Wed, Sep 25, 2019	67.06	68.25	67.06	68.20
2043	AMEX	XTL	Tue, Sep 24, 2019	68.53	68.53	67.12	67.25
2042	AMEX	XTL	Mon, Sep 23, 2019	68.16	68.57	67.97	68.36
2041	AMEX	XTL	Fri, Sep 20, 2019	68.92	68.97	68.29	68.36
2040	AMEX	XTL	Thu, Sep 19, 2019	69.10	69.10	68.36	68.47
2039	AMEX	XTL	Wed, Sep 18, 2019	68.94	68.94	68.30	68.71
2038	AMEX	XTL	Tue, Sep 17, 2019	69.85	69.85	68.94	69.13
2037	AMEX	XTL	Mon, Sep 16, 2019	69.60	69.87	69.14	69.86
2036	AMEX	XTL	Fri, Sep 13, 2019	70.26	70.37	69.71	69.71
2035	AMEX	XTL	Thu, Sep 12, 2019	70.88	70.88	70.23	70.55
2034	AMEX	XTL	Wed, Sep 11, 2019	69.21	70.48	68.85	70.48
2033	AMEX	XTL	Tue, Sep 10, 2019	67.89	68.84	67.89	68.84
2032	AMEX	XTL	Mon, Sep 9, 2019	68.06	68.06	67.75	67.91
2031	AMEX	XTL	Fri, Sep 6, 2019	67.73	68.10	67.73	67.91
2030	AMEX	XTL	Thu, Sep 5, 2019	67.81	67.81	67.69	67.72
2029	AMEX	XTL	Wed, Sep 4, 2019	66.77	66.86	66.59	66.67
2028	AMEX	XTL	Tue, Sep 3, 2019	66.40	66.40	65.92	66.17
2027	AMEX	XTL	Fri, Aug 30, 2019	67.05	67.06	66.67	66.87
2026	AMEX	XTL	Thu, Aug 29, 2019	66.32	66.97	66.32	66.87
2025	AMEX	XTL	Wed, Aug 28, 2019	64.63	65.62	64.63	65.62
2024	AMEX	XTL	Tue, Aug 27, 2019	65.63	65.63	64.75	64.93
2023	AMEX	XTL	Mon, Aug 26, 2019	65.04	65.64	65.04	65.63
2022	AMEX	XTL	Fri, Aug 23, 2019	65.48	65.48	64.86	64.86
2021	AMEX	XTL	Thu, Aug 22, 2019	66.94	66.94	66.88	66.88
2020	AMEX	XTL	Wed, Aug 21, 2019	66.64	66.79	66.57	66.72
2019	AMEX	XTL	Tue, Aug 20, 2019	66.35	66.59	66.06	66.06
2018	AMEX	XTL	Mon, Aug 19, 2019	66.86	66.99	66.44	66.73
2017	AMEX	XTL	Fri, Aug 16, 2019	64.92	65.73	64.92	65.71
2016	AMEX	XTL	Thu, Aug 15, 2019	65.00	65.00	64.44	64.61
2015	AMEX	XTL	Wed, Aug 14, 2019	66.34	66.34	65.36	65.48
2014	AMEX	XTL	Tue, Aug 13, 2019	67.45	67.45	67.27	67.27
2013	AMEX	XTL	Mon, Aug 12, 2019	66.55	66.55	66.22	66.24
2012	AMEX	XTL	Fri, Aug 9, 2019	67.14	67.14	66.67	66.79
2011	AMEX	XTL	Thu, Aug 8, 2019	67.06	67.87	67.06	67.81
2010	AMEX	XTL	Wed, Aug 7, 2019	66.33	66.78	65.83	66.63
2009	AMEX	XTL	Tue, Aug 6, 2019	66.87	67.17	66.43	67.17
2008	AMEX	XTL	Mon, Aug 5, 2019	66.66	66.66	65.67	66.30
2007	AMEX	XTL	Fri, Aug 2, 2019	69.99	69.99	67.60	68.05
2006	AMEX	XTL	Thu, Aug 1, 2019	71.42	71.78	70.07	70.09
2005	AMEX	XTL	Wed, Jul 31, 2019	72.10	72.36	70.88	71.16
2004	AMEX	XTL	Tue, Jul 30, 2019	72.32	72.32	71.80	71.87
2003	AMEX	XTL	Mon, Jul 29, 2019	72.44	72.44	71.92	72.25
2002	AMEX	XTL	Fri, Jul 26, 2019	71.73	72.44	71.73	72.40
2001	AMEX	XTL	Thu, Jul 25, 2019	72.79	72.79	71.17	71.17
2000	AMEX	XTL	Wed, Jul 24, 2019	70.66	71.52	70.66	71.51
1999	AMEX	XTL	Tue, Jul 23, 2019	70.15	70.62	69.83	70.62
1998	AMEX	XTL	Mon, Jul 22, 2019	70.46	70.46	69.83	69.85
1997	AMEX	XTL	Fri, Jul 19, 2019	70.55	70.59	70.15	70.15
1996	AMEX	XTL	Thu, Jul 18, 2019	70.74	70.74	69.89	70.44
1995	AMEX	XTL	Wed, Jul 17, 2019	70.83	70.87	70.75	70.75
1994	AMEX	XTL	Tue, Jul 16, 2019	70.52	70.83	70.52	70.83
1993	AMEX	XTL	Mon, Jul 15, 2019	70.94	70.94	70.41	70.60
1992	AMEX	XTL	Fri, Jul 12, 2019	70.60	70.81	70.60	70.75
1991	AMEX	XTL	Thu, Jul 11, 2019	70.31	70.31	69.87	70.13
1990	AMEX	XTL	Wed, Jul 10, 2019	69.90	70.42	69.90	70.16
1989	AMEX	XTL	Tue, Jul 9, 2019	69.16	69.89	69.16	69.89
1988	AMEX	XTL	Mon, Jul 8, 2019	69.24	69.24	68.62	68.64
1987	AMEX	XTL	Fri, Jul 5, 2019	69.16	69.56	69.16	69.54
1986	AMEX	XTL	Wed, Jul 3, 2019	68.90	69.30	68.90	69.30
1985	AMEX	XTL	Tue, Jul 2, 2019	68.37	68.78	68.37	68.70
1984	AMEX	XTL	Mon, Jul 1, 2019	69.00	69.00	68.39	68.46
1983	AMEX	XTL	Fri, Jun 28, 2019	67.36	67.75	67.36	67.69
1982	AMEX	XTL	Thu, Jun 27, 2019	66.58	67.13	66.58	67.13
1981	AMEX	XTL	Wed, Jun 26, 2019	66.93	67.08	66.29	66.29
1980	AMEX	XTL	Tue, Jun 25, 2019	67.41	67.59	66.49	66.51
1979	AMEX	XTL	Mon, Jun 24, 2019	68.25	68.25	67.57	67.57
1978	AMEX	XTL	Fri, Jun 21, 2019	68.98	68.98	68.17	68.05
1977	AMEX	XTL	Thu, Jun 20, 2019	69.83	69.83	68.88	69.21
1976	AMEX	XTL	Wed, Jun 19, 2019	69.00	69.00	68.56	68.92
1975	AMEX	XTL	Tue, Jun 18, 2019	68.16	69.16	68.16	68.85
1974	AMEX	XTL	Mon, Jun 17, 2019	67.70	67.82	67.51	67.51
1973	AMEX	XTL	Fri, Jun 14, 2019	68.00	68.00	67.27	67.45
1972	AMEX	XTL	Thu, Jun 13, 2019	68.15	68.26	67.89	68.15
1971	AMEX	XTL	Wed, Jun 12, 2019	68.21	68.21	67.74	67.77
1970	AMEX	XTL	Tue, Jun 11, 2019	68.74	68.74	67.96	68.09
1969	AMEX	XTL	Mon, Jun 10, 2019	68.45	68.83	68.19	68.19
1968	AMEX	XTL	Fri, Jun 7, 2019	67.71	68.16	67.71	68.04
1967	AMEX	XTL	Thu, Jun 6, 2019	67.45	67.87	67.26	67.68
1966	AMEX	XTL	Wed, Jun 5, 2019	67.07	67.14	66.48	67.06
1965	AMEX	XTL	Tue, Jun 4, 2019	66.14	66.76	65.95	66.76
1964	AMEX	XTL	Mon, Jun 3, 2019	65.16	65.59	65.11	65.28
1963	AMEX	XTL	Fri, May 31, 2019	66.04	66.04	65.24	65.25
1962	AMEX	XTL	Thu, May 30, 2019	66.97	66.97	66.56	66.90
1961	AMEX	XTL	Wed, May 29, 2019	66.59	66.74	66.37	66.53
1960	AMEX	XTL	Tue, May 28, 2019	67.47	67.47	66.79	66.79
1959	AMEX	XTL	Fri, May 24, 2019	67.46	67.67	67.36	67.62
1958	AMEX	XTL	Thu, May 23, 2019	67.48	67.48	66.71	66.86
1957	AMEX	XTL	Wed, May 22, 2019	68.99	68.99	68.21	68.24
1956	AMEX	XTL	Tue, May 21, 2019	68.49	69.00	68.49	68.86
1955	AMEX	XTL	Mon, May 20, 2019	68.40	68.49	67.95	67.95
1954	AMEX	XTL	Fri, May 17, 2019	68.56	69.13	68.09	68.09
1953	AMEX	XTL	Thu, May 16, 2019	69.21	69.66	68.92	68.92
1952	AMEX	XTL	Wed, May 15, 2019	68.33	69.07	68.26	69.04
1951	AMEX	XTL	Tue, May 14, 2019	68.24	68.99	68.24	68.73
1950	AMEX	XTL	Mon, May 13, 2019	69.08	69.08	67.78	67.91
1949	AMEX	XTL	Fri, May 10, 2019	69.93	70.26	68.97	70.26
1948	AMEX	XTL	Thu, May 9, 2019	70.76	70.76	69.54	70.33
1947	AMEX	XTL	Wed, May 8, 2019	71.87	71.97	71.60	71.60
1946	AMEX	XTL	Tue, May 7, 2019	72.85	72.85	70.87	71.41
1945	AMEX	XTL	Mon, May 6, 2019	72.02	72.74	71.82	72.56
1944	AMEX	XTL	Fri, May 3, 2019	72.54	73.34	72.54	73.34
1943	AMEX	XTL	Thu, May 2, 2019	72.80	72.80	71.75	72.21
1942	AMEX	XTL	Wed, May 1, 2019	73.08	73.26	72.51	72.51
1941	AMEX	XTL	Tue, Apr 30, 2019	73.18	73.20	72.77	73.20
1940	AMEX	XTL	Mon, Apr 29, 2019	73.09	73.56	73.09	73.32
1939	AMEX	XTL	Fri, Apr 26, 2019	72.80	73.06	72.74	73.02
1938	AMEX	XTL	Thu, Apr 25, 2019	73.97	73.97	72.94	72.98
1937	AMEX	XTL	Wed, Apr 24, 2019	74.82	74.98	74.20	74.47
1936	AMEX	XTL	Tue, Apr 23, 2019	74.52	74.77	74.27	74.77
1935	AMEX	XTL	Mon, Apr 22, 2019	73.94	74.46	73.91	74.46
1934	AMEX	XTL	Thu, Apr 18, 2019	74.24	74.24	73.56	74.10
1933	AMEX	XTL	Wed, Apr 17, 2019	74.91	74.91	73.71	74.05
1932	AMEX	XTL	Tue, Apr 16, 2019	74.53	74.81	74.43	74.80
1931	AMEX	XTL	Mon, Apr 15, 2019	75.00	75.00	74.20	74.32
1930	AMEX	XTL	Fri, Apr 12, 2019	74.19	74.66	74.19	74.66
1929	AMEX	XTL	Thu, Apr 11, 2019	73.96	74.08	73.81	74.08
1928	AMEX	XTL	Wed, Apr 10, 2019	73.24	74.17	73.23	74.13
1927	AMEX	XTL	Tue, Apr 9, 2019	72.86	73.28	72.86	72.92
1926	AMEX	XTL	Mon, Apr 8, 2019	73.56	73.56	72.75	73.34
1925	AMEX	XTL	Fri, Apr 5, 2019	73.25	73.52	73.25	73.35
1924	AMEX	XTL	Thu, Apr 4, 2019	72.91	73.13	72.64	72.99
1923	AMEX	XTL	Wed, Apr 3, 2019	72.45	72.96	72.40	72.61
1922	AMEX	XTL	Tue, Apr 2, 2019	71.91	72.10	71.91	71.94
1921	AMEX	XTL	Mon, Apr 1, 2019	71.49	71.84	71.45	71.84
1920	AMEX	XTL	Fri, Mar 29, 2019	70.83	70.83	70.44	70.71
1919	AMEX	XTL	Thu, Mar 28, 2019	70.69	70.82	70.21	70.40
1918	AMEX	XTL	Wed, Mar 27, 2019	70.62	70.62	69.78	70.18
1917	AMEX	XTL	Tue, Mar 26, 2019	70.53	70.58	70.33	70.58
1916	AMEX	XTL	Mon, Mar 25, 2019	69.75	70.08	69.26	69.84
1915	AMEX	XTL	Fri, Mar 22, 2019	70.73	70.73	69.79	69.79
1914	AMEX	XTL	Thu, Mar 21, 2019	71.17	71.62	71.17	71.55
1913	AMEX	XTL	Wed, Mar 20, 2019	70.53	70.95	70.21	70.21
1912	AMEX	XTL	Tue, Mar 19, 2019	71.28	71.28	70.70	70.70
1911	AMEX	XTL	Mon, Mar 18, 2019	71.27	71.53	70.91	71.37
1910	AMEX	XTL	Fri, Mar 15, 2019	71.54	71.62	71.40	71.25
1909	AMEX	XTL	Thu, Mar 14, 2019	71.37	71.37	70.75	70.90
1908	AMEX	XTL	Wed, Mar 13, 2019	71.58	71.60	71.24	71.29
1907	AMEX	XTL	Tue, Mar 12, 2019	70.96	71.19	70.72	70.81
1906	AMEX	XTL	Mon, Mar 11, 2019	69.71	70.91	69.71	70.91
1905	AMEX	XTL	Fri, Mar 8, 2019	68.88	69.46	68.88	69.46
1904	AMEX	XTL	Thu, Mar 7, 2019	69.90	70.21	69.68	69.70
1903	AMEX	XTL	Wed, Mar 6, 2019	70.71	70.71	70.00	70.23
1902	AMEX	XTL	Tue, Mar 5, 2019	72.18	72.18	71.22	71.22
1901	AMEX	XTL	Mon, Mar 4, 2019	72.83	72.83	71.34	72.06
1900	AMEX	XTL	Fri, Mar 1, 2019	72.35	72.49	72.01	72.46
1899	AMEX	XTL	Thu, Feb 28, 2019	72.52	72.67	72.24	72.24
1898	AMEX	XTL	Wed, Feb 27, 2019	72.98	73.11	72.73	73.02
1897	AMEX	XTL	Tue, Feb 26, 2019	72.89	72.89	72.48	72.49
1896	AMEX	XTL	Mon, Feb 25, 2019	73.93	73.93	73.08	73.08
1895	AMEX	XTL	Fri, Feb 22, 2019	72.72	73.37	72.72	73.37
1894	AMEX	XTL	Thu, Feb 21, 2019	73.11	73.11	72.31	72.43
1893	AMEX	XTL	Wed, Feb 20, 2019	72.97	73.40	72.93	73.24
1892	AMEX	XTL	Tue, Feb 19, 2019	72.22	73.05	72.20	72.87
1891	AMEX	XTL	Fri, Feb 15, 2019	70.89	72.12	70.89	72.12
1890	AMEX	XTL	Thu, Feb 14, 2019	70.23	70.83	70.23	70.53
1889	AMEX	XTL	Wed, Feb 13, 2019	70.11	70.38	69.95	70.38
1888	AMEX	XTL	Tue, Feb 12, 2019	70.07	70.07	69.60	69.97
1887	AMEX	XTL	Mon, Feb 11, 2019	68.83	69.52	68.83	69.52
1886	AMEX	XTL	Fri, Feb 8, 2019	67.73	68.77	67.73	68.77
1885	AMEX	XTL	Thu, Feb 7, 2019	67.41	67.82	67.41	67.82
1884	AMEX	XTL	Wed, Feb 6, 2019	68.79	68.94	68.78	68.83
1883	AMEX	XTL	Tue, Feb 5, 2019	68.90	69.06	68.49	68.53
1882	AMEX	XTL	Mon, Feb 4, 2019	69.12	69.12	68.66	68.91
1881	AMEX	XTL	Fri, Feb 1, 2019	68.51	69.10	68.51	68.90
1880	AMEX	XTL	Thu, Jan 31, 2019	67.45	68.44	67.45	68.44
1879	AMEX	XTL	Wed, Jan 30, 2019	66.52	67.22	66.06	67.20
1878	AMEX	XTL	Tue, Jan 29, 2019	67.43	67.43	66.83	66.83
1877	AMEX	XTL	Mon, Jan 28, 2019	67.48	67.80	67.19	67.44
1876	AMEX	XTL	Fri, Jan 25, 2019	68.16	68.27	67.87	67.87
1875	AMEX	XTL	Thu, Jan 24, 2019	66.78	67.33	66.78	67.33
1874	AMEX	XTL	Wed, Jan 23, 2019	67.06	67.17	66.22	66.79
1873	AMEX	XTL	Tue, Jan 22, 2019	67.71	67.71	66.19	66.43
1872	AMEX	XTL	Fri, Jan 18, 2019	68.45	68.45	67.73	67.93
1871	AMEX	XTL	Thu, Jan 17, 2019	66.83	67.44	66.78	67.42
1870	AMEX	XTL	Wed, Jan 16, 2019	67.34	67.76	67.18	67.24
1869	AMEX	XTL	Tue, Jan 15, 2019	66.81	67.65	66.80	67.45
1868	AMEX	XTL	Mon, Jan 14, 2019	67.17	67.41	66.92	66.92
1867	AMEX	XTL	Fri, Jan 11, 2019	67.23	67.89	67.23	67.80
1866	AMEX	XTL	Thu, Jan 10, 2019	66.37	67.32	66.31	67.29
1865	AMEX	XTL	Wed, Jan 9, 2019	67.33	67.33	66.65	66.84
1864	AMEX	XTL	Tue, Jan 8, 2019	65.84	66.96	65.84	66.91
1863	AMEX	XTL	Mon, Jan 7, 2019	64.75	66.25	64.70	65.74
1862	AMEX	XTL	Fri, Jan 4, 2019	63.70	64.74	63.62	64.74
1861	AMEX	XTL	Thu, Jan 3, 2019	62.33	63.43	62.20	62.28
1860	AMEX	XTL	Wed, Jan 2, 2019	61.72	63.84	61.66	63.44
1859	AMEX	XTL	Mon, Dec 31, 2018	62.33	63.02	62.10	62.76
1858	AMEX	XTL	Fri, Dec 28, 2018	61.79	63.36	61.59	62.30
1857	AMEX	XTL	Thu, Dec 27, 2018	60.92	61.83	59.81	61.83
1856	AMEX	XTL	Wed, Dec 26, 2018	58.84	61.54	58.72	61.52
1855	AMEX	XTL	Mon, Dec 24, 2018	59.61	59.61	58.68	58.72
1854	AMEX	XTL	Fri, Dec 21, 2018	62.69	62.69	59.96	60.21
1853	AMEX	XTL	Thu, Dec 20, 2018	63.16	63.54	61.90	62.16
1852	AMEX	XTL	Wed, Dec 19, 2018	64.20	64.95	63.28	63.53
1851	AMEX	XTL	Tue, Dec 18, 2018	64.97	65.25	63.85	64.20
1850	AMEX	XTL	Mon, Dec 17, 2018	65.91	66.26	64.41	64.52
1849	AMEX	XTL	Fri, Dec 14, 2018	66.68	67.36	66.29	66.34
1848	AMEX	XTL	Thu, Dec 13, 2018	68.81	68.81	67.41	67.53
1847	AMEX	XTL	Wed, Dec 12, 2018	67.80	69.17	67.80	68.60
1846	AMEX	XTL	Tue, Dec 11, 2018	68.07	68.61	67.46	67.78
1845	AMEX	XTL	Mon, Dec 10, 2018	67.23	67.83	66.47	67.75
1844	AMEX	XTL	Fri, Dec 7, 2018	69.04	69.11	67.39	67.57
1843	AMEX	XTL	Thu, Dec 6, 2018	68.17	69.34	67.49	69.34
1842	AMEX	XTL	Tue, Dec 4, 2018	71.15	71.15	68.91	69.01
1841	AMEX	XTL	Mon, Dec 3, 2018	73.63	73.63	71.05	71.58
1840	AMEX	XTL	Fri, Nov 30, 2018	72.29	72.29	70.29	70.72
1839	AMEX	XTL	Thu, Nov 29, 2018	70.53	70.95	70.19	70.53
1838	AMEX	XTL	Wed, Nov 28, 2018	69.49	71.04	69.49	71.01
1837	AMEX	XTL	Tue, Nov 27, 2018	69.57	70.07	69.51	69.51
1836	AMEX	XTL	Mon, Nov 26, 2018	69.50	69.83	69.50	69.74
1835	AMEX	XTL	Fri, Nov 23, 2018	69.17	69.21	68.84	68.94
1834	AMEX	XTL	Wed, Nov 21, 2018	68.16	69.18	68.08	68.79
1833	AMEX	XTL	Tue, Nov 20, 2018	67.97	68.83	67.31	67.75
1832	AMEX	XTL	Mon, Nov 19, 2018	70.88	70.88	69.16	69.25
1831	AMEX	XTL	Fri, Nov 16, 2018	69.90	70.96	69.81	70.74
1830	AMEX	XTL	Thu, Nov 15, 2018	70.84	70.84	69.36	70.45
1829	AMEX	XTL	Wed, Nov 14, 2018	70.06	70.56	69.17	69.22
1828	AMEX	XTL	Tue, Nov 13, 2018	70.38	70.71	69.63	69.68
1827	AMEX	XTL	Mon, Nov 12, 2018	72.18	72.18	70.09	70.11
1826	AMEX	XTL	Fri, Nov 9, 2018	73.75	73.75	71.73	72.45
1825	AMEX	XTL	Thu, Nov 8, 2018	72.69	72.95	72.50	72.88
1824	AMEX	XTL	Wed, Nov 7, 2018	73.26	73.34	72.16	73.15
1823	AMEX	XTL	Tue, Nov 6, 2018	72.53	72.82	72.30	72.65
1822	AMEX	XTL	Mon, Nov 5, 2018	72.78	72.78	72.05	72.37
1821	AMEX	XTL	Fri, Nov 2, 2018	71.77	72.71	71.77	72.50
1820	AMEX	XTL	Thu, Nov 1, 2018	70.90	71.49	70.65	71.34
1819	AMEX	XTL	Wed, Oct 31, 2018	70.14	70.75	69.84	70.12
1818	AMEX	XTL	Tue, Oct 30, 2018	67.01	68.81	67.01	68.81
1817	AMEX	XTL	Mon, Oct 29, 2018	69.27	69.69	66.46	67.30
1816	AMEX	XTL	Fri, Oct 26, 2018	68.80	69.09	67.24	68.04
1815	AMEX	XTL	Thu, Oct 25, 2018	69.16	70.06	69.16	69.81
1814	AMEX	XTL	Wed, Oct 24, 2018	71.21	71.21	68.47	68.48
1813	AMEX	XTL	Tue, Oct 23, 2018	70.53	71.51	69.42	71.02
1812	AMEX	XTL	Mon, Oct 22, 2018	71.63	72.11	71.25	71.47
1811	AMEX	XTL	Fri, Oct 19, 2018	71.46	72.51	71.14	71.22
1810	AMEX	XTL	Thu, Oct 18, 2018	72.00	72.54	71.27	71.44
1809	AMEX	XTL	Wed, Oct 17, 2018	72.10	72.53	71.50	72.49
1808	AMEX	XTL	Tue, Oct 16, 2018	70.48	72.18	70.20	72.18
1807	AMEX	XTL	Mon, Oct 15, 2018	69.59	70.68	69.41	70.19
1806	AMEX	XTL	Fri, Oct 12, 2018	69.87	70.30	68.89	69.62
1805	AMEX	XTL	Thu, Oct 11, 2018	70.07	70.28	68.76	68.82
1804	AMEX	XTL	Wed, Oct 10, 2018	72.63	72.63	70.19	70.19
1803	AMEX	XTL	Tue, Oct 9, 2018	72.37	73.44	72.37	72.64
1802	AMEX	XTL	Mon, Oct 8, 2018	73.49	73.65	72.23	73.00
1801	AMEX	XTL	Fri, Oct 5, 2018	75.08	75.08	73.13	73.88
1800	AMEX	XTL	Thu, Oct 4, 2018	75.73	75.73	74.90	75.15
1799	AMEX	XTL	Wed, Oct 3, 2018	75.14	76.12	75.14	75.71
1798	AMEX	XTL	Tue, Oct 2, 2018	74.56	75.48	74.56	75.22
1797	AMEX	XTL	Mon, Oct 1, 2018	76.50	76.50	74.81	75.00
1796	AMEX	XTL	Fri, Sep 28, 2018	76.20	76.31	75.56	76.23
1795	AMEX	XTL	Thu, Sep 27, 2018	75.60	76.12	74.70	75.90
1794	AMEX	XTL	Wed, Sep 26, 2018	76.93	76.93	75.95	75.95
1793	AMEX	XTL	Tue, Sep 25, 2018	76.30	76.79	76.14	76.65
1792	AMEX	XTL	Mon, Sep 24, 2018	77.06	77.06	75.82	76.22
1791	AMEX	XTL	Fri, Sep 21, 2018	77.27	77.27	76.28	76.31
1790	AMEX	XTL	Thu, Sep 20, 2018	76.45	76.74	76.03	76.74
1789	AMEX	XTL	Wed, Sep 19, 2018	76.87	76.87	75.76	75.85
1788	AMEX	XTL	Tue, Sep 18, 2018	75.98	76.57	75.98	76.50
1787	AMEX	XTL	Mon, Sep 17, 2018	76.10	76.41	76.07	76.21
1786	AMEX	XTL	Fri, Sep 14, 2018	76.72	76.76	76.23	76.50
1785	AMEX	XTL	Thu, Sep 13, 2018	76.21	76.83	76.21	76.43
1784	AMEX	XTL	Wed, Sep 12, 2018	75.87	76.44	75.74	76.31
1783	AMEX	XTL	Tue, Sep 11, 2018	76.26	76.26	75.19	75.67
1782	AMEX	XTL	Mon, Sep 10, 2018	75.98	75.98	75.14	75.72
1781	AMEX	XTL	Fri, Sep 7, 2018	75.41	76.09	75.22	75.28
1780	AMEX	XTL	Thu, Sep 6, 2018	75.83	75.83	74.95	75.13
1779	AMEX	XTL	Wed, Sep 5, 2018	76.49	76.49	75.10	75.50
1778	AMEX	XTL	Tue, Sep 4, 2018	76.87	76.87	75.92	76.18
1777	AMEX	XTL	Fri, Aug 31, 2018	76.92	77.04	76.90	77.04
1776	AMEX	XTL	Thu, Aug 30, 2018	77.00	77.41	76.85	76.85
1775	AMEX	XTL	Wed, Aug 29, 2018	77.13	77.26	77.05	77.14
1774	AMEX	XTL	Tue, Aug 28, 2018	77.28	77.28	76.86	76.99
1773	AMEX	XTL	Mon, Aug 27, 2018	76.75	77.08	76.63	76.78
1772	AMEX	XTL	Fri, Aug 24, 2018	76.47	76.73	76.38	76.63
1771	AMEX	XTL	Thu, Aug 23, 2018	75.47	76.24	75.47	75.98
1770	AMEX	XTL	Wed, Aug 22, 2018	75.70	75.86	75.40	75.63
1769	AMEX	XTL	Tue, Aug 21, 2018	75.15	76.29	75.15	76.06
1768	AMEX	XTL	Mon, Aug 20, 2018	75.00	75.56	74.95	75.45
1767	AMEX	XTL	Fri, Aug 17, 2018	74.34	75.19	74.24	74.98
1766	AMEX	XTL	Thu, Aug 16, 2018	75.38	75.38	74.41	74.60
1765	AMEX	XTL	Wed, Aug 15, 2018	74.35	74.37	73.27	73.59
1764	AMEX	XTL	Tue, Aug 14, 2018	74.53	74.90	74.39	74.81
1763	AMEX	XTL	Mon, Aug 13, 2018	73.92	74.21	73.70	74.08
1762	AMEX	XTL	Fri, Aug 10, 2018	73.74	74.20	73.62	73.92
1761	AMEX	XTL	Thu, Aug 9, 2018	74.08	74.47	74.00	74.21
1760	AMEX	XTL	Wed, Aug 8, 2018	73.99	73.99	72.95	72.95
1759	AMEX	XTL	Tue, Aug 7, 2018	74.29	74.38	73.67	74.00
1758	AMEX	XTL	Mon, Aug 6, 2018	72.19	73.90	72.19	73.86
1757	AMEX	XTL	Fri, Aug 3, 2018	72.96	73.18	72.36	72.37
1756	AMEX	XTL	Thu, Aug 2, 2018	71.50	72.55	71.50	72.47
1755	AMEX	XTL	Wed, Aug 1, 2018	70.96	71.71	70.96	71.18
1754	AMEX	XTL	Tue, Jul 31, 2018	70.76	71.49	70.76	71.36
1753	AMEX	XTL	Mon, Jul 30, 2018	71.35	71.61	70.73	70.76
1752	AMEX	XTL	Fri, Jul 27, 2018	72.57	72.57	71.09	71.33
1751	AMEX	XTL	Thu, Jul 26, 2018	71.94	72.75	71.88	72.49
1750	AMEX	XTL	Wed, Jul 25, 2018	71.52	71.82	71.18	71.74
1749	AMEX	XTL	Tue, Jul 24, 2018	72.19	72.24	71.51	71.65
1748	AMEX	XTL	Mon, Jul 23, 2018	72.20	72.25	71.63	72.07
1747	AMEX	XTL	Fri, Jul 20, 2018	73.05	73.19	72.71	72.71
1746	AMEX	XTL	Thu, Jul 19, 2018	73.94	73.97	73.46	73.62
1745	AMEX	XTL	Wed, Jul 18, 2018	74.30	74.30	73.63	73.83
1744	AMEX	XTL	Tue, Jul 17, 2018	74.04	74.65	74.04	74.57
1743	AMEX	XTL	Mon, Jul 16, 2018	75.10	75.10	74.04	74.04
1742	AMEX	XTL	Fri, Jul 13, 2018	75.80	75.80	74.56	74.83
1741	AMEX	XTL	Thu, Jul 12, 2018	74.89	75.40	74.61	75.26
1740	AMEX	XTL	Wed, Jul 11, 2018	74.35	74.66	74.35	74.55
1739	AMEX	XTL	Tue, Jul 10, 2018	75.14	75.25	75.10	75.19
1738	AMEX	XTL	Mon, Jul 9, 2018	75.26	75.26	74.79	74.93
1737	AMEX	XTL	Fri, Jul 6, 2018	74.34	74.89	74.34	74.82
1736	AMEX	XTL	Thu, Jul 5, 2018	73.23	73.60	73.00	73.60
1735	AMEX	XTL	Tue, Jul 3, 2018	72.75	73.18	72.75	73.18
1734	AMEX	XTL	Mon, Jul 2, 2018	71.73	72.76	71.71	72.76
1733	AMEX	XTL	Fri, Jun 29, 2018	71.81	72.65	71.81	72.29
1732	AMEX	XTL	Thu, Jun 28, 2018	71.62	71.96	70.85	71.86
1731	AMEX	XTL	Wed, Jun 27, 2018	72.53	72.53	71.32	71.32
1730	AMEX	XTL	Tue, Jun 26, 2018	71.92	72.46	71.42	72.30
1729	AMEX	XTL	Mon, Jun 25, 2018	72.90	72.90	71.23	71.40
1728	AMEX	XTL	Fri, Jun 22, 2018	73.37	73.37	72.42	72.42
1727	AMEX	XTL	Thu, Jun 21, 2018	73.21	73.34	72.57	72.72
1726	AMEX	XTL	Wed, Jun 20, 2018	73.69	74.31	73.67	73.86
1725	AMEX	XTL	Tue, Jun 19, 2018	73.01	73.84	73.01	73.84
1724	AMEX	XTL	Mon, Jun 18, 2018	73.24	73.98	73.15	73.98
1723	AMEX	XTL	Fri, Jun 15, 2018	73.72	74.54	73.72	74.25
1722	AMEX	XTL	Thu, Jun 14, 2018	74.00	74.22	74.00	74.16
1721	AMEX	XTL	Wed, Jun 13, 2018	73.10	73.61	73.10	73.40
1720	AMEX	XTL	Tue, Jun 12, 2018	73.08	73.48	73.08	73.48
1719	AMEX	XTL	Mon, Jun 11, 2018	72.32	72.51	72.18	72.51
1718	AMEX	XTL	Fri, Jun 8, 2018	72.11	72.63	71.98	72.55
1717	AMEX	XTL	Thu, Jun 7, 2018	72.00	73.04	72.00	72.32
1716	AMEX	XTL	Wed, Jun 6, 2018	73.14	73.14	72.01	72.58
1715	AMEX	XTL	Tue, Jun 5, 2018	72.02	72.34	71.84	72.30
1714	AMEX	XTL	Mon, Jun 4, 2018	71.47	71.82	71.47	71.82
1713	AMEX	XTL	Fri, Jun 1, 2018	70.87	71.24	70.87	71.03
1712	AMEX	XTL	Thu, May 31, 2018	70.02	70.74	69.93	70.73
1711	AMEX	XTL	Wed, May 30, 2018	69.94	70.88	69.94	70.67
1710	AMEX	XTL	Tue, May 29, 2018	70.35	70.52	70.28	70.39
1709	AMEX	XTL	Fri, May 25, 2018	70.27	70.89	70.27	70.89
1708	AMEX	XTL	Thu, May 24, 2018	70.39	70.68	70.39	70.52
1707	AMEX	XTL	Wed, May 23, 2018	71.03	71.75	70.57	70.87
1706	AMEX	XTL	Tue, May 22, 2018	71.71	71.92	71.34	71.34
1705	AMEX	XTL	Mon, May 21, 2018	71.17	71.41	71.17	71.41
1704	AMEX	XTL	Fri, May 18, 2018	70.90	71.12	70.45	70.45
1703	AMEX	XTL	Thu, May 17, 2018	70.89	70.98	70.52	70.64
1702	AMEX	XTL	Wed, May 16, 2018	70.58	70.85	70.24	70.69
1701	AMEX	XTL	Tue, May 15, 2018	69.67	70.26	69.66	70.20
1700	AMEX	XTL	Mon, May 14, 2018	71.72	71.72	70.34	70.34
1699	AMEX	XTL	Fri, May 11, 2018	70.50	70.93	70.50	70.55
1698	AMEX	XTL	Thu, May 10, 2018	70.45	70.97	70.45	70.71
1697	AMEX	XTL	Wed, May 9, 2018	70.51	70.77	70.18	70.44
1696	AMEX	XTL	Tue, May 8, 2018	70.82	71.24	70.82	71.00
1695	AMEX	XTL	Mon, May 7, 2018	70.45	71.66	70.45	71.16
1694	AMEX	XTL	Fri, May 4, 2018	70.20	70.74	69.63	70.43
1693	AMEX	XTL	Thu, May 3, 2018	69.90	69.90	68.99	69.90
1692	AMEX	XTL	Wed, May 2, 2018	69.45	70.28	69.45	70.08
1691	AMEX	XTL	Tue, May 1, 2018	69.74	69.74	68.45	69.26
1690	AMEX	XTL	Mon, Apr 30, 2018	70.42	70.42	69.89	69.90
1689	AMEX	XTL	Fri, Apr 27, 2018	71.21	71.21	70.60	71.00
1688	AMEX	XTL	Thu, Apr 26, 2018	71.03	71.03	70.47	70.98
1687	AMEX	XTL	Wed, Apr 25, 2018	70.48	71.17	70.48	70.74
1686	AMEX	XTL	Tue, Apr 24, 2018	72.12	72.12	71.12	71.12
1685	AMEX	XTL	Mon, Apr 23, 2018	71.50	71.80	71.04	71.12
1684	AMEX	XTL	Fri, Apr 20, 2018	71.70	71.96	71.70	71.96
1683	AMEX	XTL	Thu, Apr 19, 2018	71.95	71.99	71.69	71.73
1682	AMEX	XTL	Wed, Apr 18, 2018	71.65	72.11	71.55	72.04
1681	AMEX	XTL	Tue, Apr 17, 2018	71.45	72.16	71.45	72.05
1680	AMEX	XTL	Mon, Apr 16, 2018	70.06	70.79	70.06	70.69
1679	AMEX	XTL	Fri, Apr 13, 2018	72.05	72.08	71.17	71.42
1678	AMEX	XTL	Thu, Apr 12, 2018	71.99	72.21	71.73	72.09
1677	AMEX	XTL	Wed, Apr 11, 2018	70.36	71.92	70.36	71.57
1676	AMEX	XTL	Tue, Apr 10, 2018	69.69	71.16	69.60	70.84
1675	AMEX	XTL	Mon, Apr 9, 2018	69.25	69.58	68.93	68.93
1674	AMEX	XTL	Fri, Apr 6, 2018	69.62	69.62	68.50	68.71
1673	AMEX	XTL	Thu, Apr 5, 2018	69.46	69.87	69.32	69.63
1672	AMEX	XTL	Wed, Apr 4, 2018	66.66	69.15	66.66	69.12
1671	AMEX	XTL	Tue, Apr 3, 2018	69.11	69.11	67.56	67.87
1670	AMEX	XTL	Mon, Apr 2, 2018	68.83	69.17	67.16	67.54
1669	AMEX	XTL	Thu, Mar 29, 2018	68.67	69.20	68.58	68.88
1668	AMEX	XTL	Wed, Mar 28, 2018	68.44	68.94	67.87	67.96
1667	AMEX	XTL	Tue, Mar 27, 2018	70.05	70.26	68.88	68.88
1666	AMEX	XTL	Mon, Mar 26, 2018	69.43	69.94	69.06	69.86
1665	AMEX	XTL	Fri, Mar 23, 2018	70.05	70.33	69.50	69.50
1664	AMEX	XTL	Thu, Mar 22, 2018	70.91	71.35	70.27	70.27
1663	AMEX	XTL	Wed, Mar 21, 2018	71.36	72.02	71.28	71.62
1662	AMEX	XTL	Tue, Mar 20, 2018	71.28	71.65	71.28	71.55
1661	AMEX	XTL	Mon, Mar 19, 2018	71.23	71.23	70.90	71.13
1660	AMEX	XTL	Fri, Mar 16, 2018	72.80	73.19	72.80	73.09
1659	AMEX	XTL	Thu, Mar 15, 2018	73.48	73.55	73.11	73.11
1658	AMEX	XTL	Wed, Mar 14, 2018	73.99	74.03	73.57	73.62
1657	AMEX	XTL	Tue, Mar 13, 2018	74.86	74.86	73.61	73.79
1656	AMEX	XTL	Mon, Mar 12, 2018	74.28	74.68	74.10	74.31
1655	AMEX	XTL	Fri, Mar 9, 2018	72.73	73.34	72.73	73.34
1654	AMEX	XTL	Thu, Mar 8, 2018	72.60	72.60	72.36	72.36
1653	AMEX	XTL	Wed, Mar 7, 2018	72.00	72.58	71.85	72.46
1652	AMEX	XTL	Tue, Mar 6, 2018	71.34	71.82	71.34	71.82
1651	AMEX	XTL	Mon, Mar 5, 2018	69.46	70.72	69.46	70.62
1650	AMEX	XTL	Fri, Mar 2, 2018	68.86	69.80	68.77	69.68
1649	AMEX	XTL	Thu, Mar 1, 2018	69.08	69.48	68.22	68.78
1648	AMEX	XTL	Wed, Feb 28, 2018	69.53	69.99	68.95	69.02
1647	AMEX	XTL	Tue, Feb 27, 2018	70.47	70.47	69.88	69.88
1646	AMEX	XTL	Mon, Feb 26, 2018	70.06	70.34	70.06	70.20
1645	AMEX	XTL	Fri, Feb 23, 2018	67.99	69.25	67.99	69.25
1644	AMEX	XTL	Thu, Feb 22, 2018	68.87	68.96	67.99	67.99
1643	AMEX	XTL	Wed, Feb 21, 2018	69.97	69.97	69.18	69.18
1642	AMEX	XTL	Tue, Feb 20, 2018	69.35	70.37	69.35	69.79
1641	AMEX	XTL	Fri, Feb 16, 2018	71.00	71.17	70.48	70.71
1640	AMEX	XTL	Thu, Feb 15, 2018	69.59	70.74	69.59	70.65
1639	AMEX	XTL	Wed, Feb 14, 2018	67.66	69.27	67.66	69.23
1638	AMEX	XTL	Tue, Feb 13, 2018	67.57	68.28	67.57	68.19
1637	AMEX	XTL	Mon, Feb 12, 2018	67.50	67.95	66.94	67.57
1636	AMEX	XTL	Fri, Feb 9, 2018	67.19	67.19	65.27	67.00
1635	AMEX	XTL	Thu, Feb 8, 2018	67.81	67.81	66.80	66.80
1634	AMEX	XTL	Wed, Feb 7, 2018	69.10	69.10	67.99	68.39
1633	AMEX	XTL	Tue, Feb 6, 2018	66.95	68.86	65.31	68.73
1632	AMEX	XTL	Mon, Feb 5, 2018	68.66	69.38	66.93	66.95
1631	AMEX	XTL	Fri, Feb 2, 2018	69.82	70.34	69.38	69.42
1630	AMEX	XTL	Thu, Feb 1, 2018	69.93	70.33	69.77	70.11
1629	AMEX	XTL	Wed, Jan 31, 2018	69.94	70.10	69.94	70.10
1628	AMEX	XTL	Tue, Jan 30, 2018	69.83	70.08	69.70	70.03
1627	AMEX	XTL	Mon, Jan 29, 2018	70.16	70.23	69.70	69.88
1626	AMEX	XTL	Fri, Jan 26, 2018	69.96	70.42	69.86	70.29
1625	AMEX	XTL	Thu, Jan 25, 2018	69.66	69.66	69.38	69.54
1624	AMEX	XTL	Wed, Jan 24, 2018	69.96	69.96	69.42	69.52
1623	AMEX	XTL	Tue, Jan 23, 2018	69.66	70.04	69.66	69.95
1622	AMEX	XTL	Mon, Jan 22, 2018	69.98	70.26	69.41	70.26
1621	AMEX	XTL	Fri, Jan 19, 2018	69.50	70.02	69.25	69.89
1620	AMEX	XTL	Thu, Jan 18, 2018	70.04	70.05	69.72	69.72
1619	AMEX	XTL	Wed, Jan 17, 2018	70.26	70.27	70.06	70.13
1618	AMEX	XTL	Tue, Jan 16, 2018	71.00	72.00	69.58	69.90
1617	AMEX	XTL	Fri, Jan 12, 2018	70.26	70.76	70.26	70.69
1616	AMEX	XTL	Thu, Jan 11, 2018	69.20	70.24	69.20	70.03
1615	AMEX	XTL	Wed, Jan 10, 2018	69.03	69.23	68.95	69.07
1614	AMEX	XTL	Tue, Jan 9, 2018	70.69	70.69	69.71	69.95
1613	AMEX	XTL	Mon, Jan 8, 2018	69.99	70.66	69.58	70.44
1612	AMEX	XTL	Fri, Jan 5, 2018	69.72	69.79	69.55	69.79
1611	AMEX	XTL	Thu, Jan 4, 2018	69.26	69.74	69.23	69.64
1610	AMEX	XTL	Wed, Jan 3, 2018	69.07	69.32	68.94	69.24
1609	AMEX	XTL	Tue, Jan 2, 2018	68.66	69.19	68.65	69.19
1608	AMEX	XTL	Fri, Dec 29, 2017	68.64	68.68	68.32	68.32
1607	AMEX	XTL	Thu, Dec 28, 2017	69.23	69.23	68.85	68.99
1606	AMEX	XTL	Wed, Dec 27, 2017	69.23	69.26	68.88	68.91
1605	AMEX	XTL	Tue, Dec 26, 2017	68.80	69.15	68.71	68.80
1604	AMEX	XTL	Fri, Dec 22, 2017	69.19	69.26	69.11	69.11
1603	AMEX	XTL	Thu, Dec 21, 2017	69.70	69.70	69.55	69.55
1602	AMEX	XTL	Wed, Dec 20, 2017	69.45	69.53	69.30	69.33
1601	AMEX	XTL	Tue, Dec 19, 2017	69.59	69.95	69.20	69.35
1600	AMEX	XTL	Mon, Dec 18, 2017	69.50	69.88	69.48	69.52
1599	AMEX	XTL	Fri, Dec 15, 2017	68.60	69.22	68.60	68.68
1598	AMEX	XTL	Thu, Dec 14, 2017	69.83	69.98	69.28	69.28
1597	AMEX	XTL	Wed, Dec 13, 2017	70.05	70.47	70.05	70.26
1596	AMEX	XTL	Tue, Dec 12, 2017	70.57	70.57	69.26	69.39
1595	AMEX	XTL	Mon, Dec 11, 2017	68.85	69.41	68.85	69.41
1594	AMEX	XTL	Fri, Dec 8, 2017	68.62	68.79	68.61	68.61
1593	AMEX	XTL	Thu, Dec 7, 2017	68.00	68.20	67.82	68.03
1592	AMEX	XTL	Wed, Dec 6, 2017	68.61	68.61	67.76	67.76
1591	AMEX	XTL	Tue, Dec 5, 2017	69.65	69.75	68.78	68.78
1590	AMEX	XTL	Mon, Dec 4, 2017	70.82	70.82	69.40	69.53
1589	AMEX	XTL	Fri, Dec 1, 2017	70.50	70.51	69.15	70.26
1588	AMEX	XTL	Thu, Nov 30, 2017	70.71	70.80	70.52	70.52
1587	AMEX	XTL	Wed, Nov 29, 2017	70.50	70.77	70.01	70.40
1586	AMEX	XTL	Tue, Nov 28, 2017	70.04	70.44	69.96	70.44
1585	AMEX	XTL	Mon, Nov 27, 2017	69.97	69.97	69.65	69.88
1584	AMEX	XTL	Fri, Nov 24, 2017	69.25	69.73	69.25	69.72
1583	AMEX	XTL	Wed, Nov 22, 2017	69.32	69.75	69.32	69.58
1582	AMEX	XTL	Tue, Nov 21, 2017	68.46	69.34	68.46	68.94
1581	AMEX	XTL	Mon, Nov 20, 2017	67.78	68.50	67.78	68.46
1580	AMEX	XTL	Fri, Nov 17, 2017	67.99	67.99	67.66	67.80
1579	AMEX	XTL	Thu, Nov 16, 2017	66.75	67.37	66.75	67.29
1578	AMEX	XTL	Wed, Nov 15, 2017	65.25	65.89	65.25	65.89
1577	AMEX	XTL	Tue, Nov 14, 2017	65.84	65.84	65.40	65.40
1576	AMEX	XTL	Mon, Nov 13, 2017	65.71	65.85	65.44	65.85
1575	AMEX	XTL	Fri, Nov 10, 2017	65.46	65.93	65.46	65.68
1574	AMEX	XTL	Thu, Nov 9, 2017	65.62	65.72	65.10	65.34
1573	AMEX	XTL	Wed, Nov 8, 2017	65.91	66.59	65.60	66.59
1572	AMEX	XTL	Tue, Nov 7, 2017	66.09	66.22	65.88	65.94
1571	AMEX	XTL	Mon, Nov 6, 2017	66.15	66.41	65.89	66.36
1570	AMEX	XTL	Fri, Nov 3, 2017	66.76	66.76	66.15	66.15
1569	AMEX	XTL	Thu, Nov 2, 2017	68.14	68.14	66.41	66.55
1568	AMEX	XTL	Wed, Nov 1, 2017	69.36	69.36	68.02	68.41
1567	AMEX	XTL	Tue, Oct 31, 2017	68.94	69.17	68.73	69.16
1566	AMEX	XTL	Mon, Oct 30, 2017	68.72	68.98	68.14	68.55
1565	AMEX	XTL	Fri, Oct 27, 2017	68.90	69.17	68.80	68.97
1564	AMEX	XTL	Thu, Oct 26, 2017	68.85	69.24	68.85	68.95
1563	AMEX	XTL	Wed, Oct 25, 2017	69.12	69.22	68.80	68.85
1562	AMEX	XTL	Tue, Oct 24, 2017	69.57	69.75	69.52	69.52
1561	AMEX	XTL	Mon, Oct 23, 2017	69.50	69.66	69.20	69.27
1560	AMEX	XTL	Fri, Oct 20, 2017	69.47	69.70	69.47	69.62
1559	AMEX	XTL	Thu, Oct 19, 2017	68.77	69.12	68.75	69.02
1558	AMEX	XTL	Wed, Oct 18, 2017	68.95	69.29	68.82	69.24
1557	AMEX	XTL	Tue, Oct 17, 2017	69.33	69.46	69.15	69.15
1556	AMEX	XTL	Mon, Oct 16, 2017	70.29	70.29	69.31	69.38
1555	AMEX	XTL	Fri, Oct 13, 2017	70.35	70.35	69.97	69.97
1554	AMEX	XTL	Thu, Oct 12, 2017	70.34	70.62	69.98	70.48
1553	AMEX	XTL	Wed, Oct 11, 2017	70.90	70.90	70.76	70.76
1552	AMEX	XTL	Tue, Oct 10, 2017	70.90	70.95	70.89	70.89
1551	AMEX	XTL	Mon, Oct 9, 2017	71.00	71.11	70.74	70.80
1550	AMEX	XTL	Fri, Oct 6, 2017	70.91	71.17	70.83	71.05
1549	AMEX	XTL	Thu, Oct 5, 2017	71.24	71.24	70.99	71.02
1548	AMEX	XTL	Wed, Oct 4, 2017	71.53	71.56	71.25	71.29
1547	AMEX	XTL	Tue, Oct 3, 2017	70.75	71.31	70.65	71.18
1546	AMEX	XTL	Mon, Oct 2, 2017	69.93	70.75	69.93	70.75
1545	AMEX	XTL	Fri, Sep 29, 2017	69.75	69.75	69.56	69.73
1544	AMEX	XTL	Thu, Sep 28, 2017	69.73	69.73	69.47	69.60
1543	AMEX	XTL	Wed, Sep 27, 2017	69.20	70.02	69.16	70.02
1542	AMEX	XTL	Tue, Sep 26, 2017	69.19	69.19	68.94	68.94
1541	AMEX	XTL	Mon, Sep 25, 2017	69.34	69.34	68.63	68.79
1540	AMEX	XTL	Fri, Sep 22, 2017	69.18	69.36	69.15	69.31
1539	AMEX	XTL	Thu, Sep 21, 2017	68.87	69.11	68.78	68.78
1538	AMEX	XTL	Wed, Sep 20, 2017	69.48	69.48	68.89	69.06
1537	AMEX	XTL	Tue, Sep 19, 2017	69.69	69.79	69.23	69.48
1536	AMEX	XTL	Mon, Sep 18, 2017	69.05	69.48	69.05	69.22
1535	AMEX	XTL	Fri, Sep 15, 2017	68.17	68.61	68.17	68.61
1534	AMEX	XTL	Thu, Sep 14, 2017	69.07	69.07	68.37	68.08
1533	AMEX	XTL	Wed, Sep 13, 2017	68.67	69.03	68.67	68.81
1532	AMEX	XTL	Tue, Sep 12, 2017	68.86	68.97	68.78	68.91
1531	AMEX	XTL	Mon, Sep 11, 2017	67.90	68.42	67.90	68.29
1530	AMEX	XTL	Fri, Sep 8, 2017	68.44	68.53	67.71	67.87
1529	AMEX	XTL	Thu, Sep 7, 2017	69.04	69.04	68.46	68.46
1528	AMEX	XTL	Wed, Sep 6, 2017	70.02	70.02	69.22	69.35
1527	AMEX	XTL	Tue, Sep 5, 2017	70.35	70.35	69.73	69.91
1526	AMEX	XTL	Fri, Sep 1, 2017	70.46	70.49	70.46	70.46
1525	AMEX	XTL	Thu, Aug 31, 2017	70.35	70.47	70.12	70.27
1524	AMEX	XTL	Wed, Aug 30, 2017	70.05	70.50	70.05	70.37
1523	AMEX	XTL	Tue, Aug 29, 2017	69.59	70.26	69.59	70.25
1522	AMEX	XTL	Mon, Aug 28, 2017	70.10	70.24	69.97	70.09
1521	AMEX	XTL	Fri, Aug 25, 2017	70.15	70.33	70.11	70.33
1520	AMEX	XTL	Thu, Aug 24, 2017	70.15	70.30	69.95	70.16
1519	AMEX	XTL	Wed, Aug 23, 2017	68.59	69.44	68.59	69.44
1518	AMEX	XTL	Tue, Aug 22, 2017	68.70	69.17	68.70	69.17
1517	AMEX	XTL	Mon, Aug 21, 2017	68.47	68.72	68.00	68.16
1516	AMEX	XTL	Fri, Aug 18, 2017	68.57	68.99	68.50	68.72
1515	AMEX	XTL	Thu, Aug 17, 2017	70.06	70.06	69.08	69.33
1514	AMEX	XTL	Wed, Aug 16, 2017	69.82	70.46	69.82	70.25
1513	AMEX	XTL	Tue, Aug 15, 2017	70.53	70.53	70.06	70.19
1512	AMEX	XTL	Mon, Aug 14, 2017	70.37	70.64	70.32	70.53
1511	AMEX	XTL	Fri, Aug 11, 2017	69.34	69.57	69.15	69.57
1510	AMEX	XTL	Thu, Aug 10, 2017	69.35	69.60	68.87	68.87
1509	AMEX	XTL	Wed, Aug 9, 2017	71.35	71.35	70.32	70.32
1508	AMEX	XTL	Tue, Aug 8, 2017	71.66	71.71	71.38	71.38
1507	AMEX	XTL	Mon, Aug 7, 2017	70.83	71.52	70.83	71.13
1506	AMEX	XTL	Fri, Aug 4, 2017	71.37	71.37	70.75	70.75
1505	AMEX	XTL	Thu, Aug 3, 2017	71.94	72.39	71.44	71.46
1504	AMEX	XTL	Wed, Aug 2, 2017	72.48	72.48	71.61	71.95
1503	AMEX	XTL	Tue, Aug 1, 2017	71.94	72.81	71.94	72.81
1502	AMEX	XTL	Mon, Jul 31, 2017	72.11	72.11	71.74	71.86
1501	AMEX	XTL	Fri, Jul 28, 2017	72.72	72.72	72.20	72.23
1500	AMEX	XTL	Thu, Jul 27, 2017	73.68	73.68	72.47	72.95
1499	AMEX	XTL	Wed, Jul 26, 2017	73.20	73.20	72.82	72.97
1498	AMEX	XTL	Tue, Jul 25, 2017	73.05	73.41	72.53	73.20
1497	AMEX	XTL	Mon, Jul 24, 2017	72.40	72.73	72.10	72.54
1496	AMEX	XTL	Fri, Jul 21, 2017	72.27	72.36	72.00	72.30
1495	AMEX	XTL	Thu, Jul 20, 2017	72.02	72.41	72.02	72.17
1494	AMEX	XTL	Wed, Jul 19, 2017	70.69	71.97	70.69	71.94
1493	AMEX	XTL	Tue, Jul 18, 2017	70.69	70.96	70.69	70.79
1492	AMEX	XTL	Mon, Jul 17, 2017	71.03	71.09	70.82	71.00
1491	AMEX	XTL	Fri, Jul 14, 2017	70.67	70.99	70.67	70.97
1490	AMEX	XTL	Thu, Jul 13, 2017	70.51	70.91	70.49	70.73
1489	AMEX	XTL	Wed, Jul 12, 2017	71.00	71.00	70.59	70.75
1488	AMEX	XTL	Tue, Jul 11, 2017	70.39	70.59	70.36	70.42
1487	AMEX	XTL	Mon, Jul 10, 2017	70.45	70.96	70.38	70.96
1486	AMEX	XTL	Fri, Jul 7, 2017	69.93	70.55	69.61	70.50
1485	AMEX	XTL	Thu, Jul 6, 2017	69.96	69.97	69.57	69.57
1484	AMEX	XTL	Wed, Jul 5, 2017	70.19	70.53	70.07	70.39
1483	AMEX	XTL	Mon, Jul 3, 2017	71.08	71.08	70.49	70.70
1482	AMEX	XTL	Fri, Jun 30, 2017	71.21	71.21	70.38	70.70
1481	AMEX	XTL	Thu, Jun 29, 2017	71.40	71.58	70.27	70.76
1480	AMEX	XTL	Wed, Jun 28, 2017	71.69	72.08	71.69	72.08
1479	AMEX	XTL	Tue, Jun 27, 2017	71.60	72.10	71.16	71.16
1478	AMEX	XTL	Mon, Jun 26, 2017	72.67	72.67	71.69	72.09
1477	AMEX	XTL	Fri, Jun 23, 2017	71.79	72.43	71.67	72.32
1476	AMEX	XTL	Thu, Jun 22, 2017	71.13	71.60	71.13	71.60
1475	AMEX	XTL	Wed, Jun 21, 2017	71.47	71.81	70.70	71.12
1474	AMEX	XTL	Tue, Jun 20, 2017	72.09	72.09	71.61	71.61
1473	AMEX	XTL	Mon, Jun 19, 2017	72.57	72.57	72.47	72.47
1472	AMEX	XTL	Fri, Jun 16, 2017	72.67	72.67	72.04	72.62
1471	AMEX	XTL	Thu, Jun 15, 2017	72.06	72.59	71.94	72.30
1470	AMEX	XTL	Wed, Jun 14, 2017	73.12	73.33	73.10	73.33
1469	AMEX	XTL	Tue, Jun 13, 2017	73.21	73.21	73.19	73.19
1468	AMEX	XTL	Mon, Jun 12, 2017	72.39	72.91	71.87	72.66
1467	AMEX	XTL	Fri, Jun 9, 2017	74.19	74.64	72.49	72.49
1466	AMEX	XTL	Thu, Jun 8, 2017	73.47	74.09	73.47	74.03
1465	AMEX	XTL	Wed, Jun 7, 2017	74.07	74.07	73.26	73.40
1464	AMEX	XTL	Tue, Jun 6, 2017	73.03	74.20	73.02	74.07
1463	AMEX	XTL	Mon, Jun 5, 2017	73.34	73.63	73.18	73.30
1462	AMEX	XTL	Fri, Jun 2, 2017	72.47	73.52	72.47	73.51
1461	AMEX	XTL	Thu, Jun 1, 2017	71.37	72.62	71.37	72.52
1460	AMEX	XTL	Wed, May 31, 2017	70.34	70.82	70.34	70.81
1459	AMEX	XTL	Tue, May 30, 2017	71.01	71.07	70.81	70.81
1458	AMEX	XTL	Fri, May 26, 2017	70.61	71.34	70.58	71.02
1457	AMEX	XTL	Thu, May 25, 2017	70.85	70.96	70.75	70.78
1456	AMEX	XTL	Wed, May 24, 2017	71.04	71.04	70.21	70.58
1455	AMEX	XTL	Tue, May 23, 2017	71.09	71.42	70.87	70.95
1454	AMEX	XTL	Mon, May 22, 2017	69.99	70.84	69.99	70.72
1453	AMEX	XTL	Fri, May 19, 2017	69.40	70.00	69.40	69.87
1452	AMEX	XTL	Thu, May 18, 2017	68.53	69.19	68.53	69.05
1451	AMEX	XTL	Wed, May 17, 2017	70.54	70.65	69.03	69.07
1450	AMEX	XTL	Tue, May 16, 2017	70.99	71.57	70.64	71.53
1449	AMEX	XTL	Mon, May 15, 2017	70.60	71.39	70.60	70.93
1448	AMEX	XTL	Fri, May 12, 2017	69.60	70.89	69.60	70.60
1447	AMEX	XTL	Thu, May 11, 2017	70.76	70.76	69.90	69.90
1446	AMEX	XTL	Wed, May 10, 2017	70.65	70.92	70.30	70.84
1445	AMEX	XTL	Tue, May 9, 2017	70.14	71.05	70.14	71.05
1444	AMEX	XTL	Mon, May 8, 2017	69.93	70.19	69.82	70.19
1443	AMEX	XTL	Fri, May 5, 2017	68.72	69.84	68.72	69.84
1442	AMEX	XTL	Thu, May 4, 2017	69.28	69.50	68.56	68.84
1441	AMEX	XTL	Wed, May 3, 2017	70.52	70.52	69.38	69.50
1440	AMEX	XTL	Tue, May 2, 2017	70.63	71.01	70.55	70.98
1439	AMEX	XTL	Mon, May 1, 2017	71.05	71.26	70.82	71.02
1438	AMEX	XTL	Fri, Apr 28, 2017	70.77	70.96	70.68	70.70
1437	AMEX	XTL	Thu, Apr 27, 2017	71.10	71.51	71.08	71.22
1436	AMEX	XTL	Wed, Apr 26, 2017	71.77	71.77	71.23	71.27
1435	AMEX	XTL	Tue, Apr 25, 2017	70.95	72.07	70.95	71.84
1434	AMEX	XTL	Mon, Apr 24, 2017	70.74	71.01	70.52	70.95
1433	AMEX	XTL	Fri, Apr 21, 2017	70.00	70.08	69.77	69.77
1432	AMEX	XTL	Thu, Apr 20, 2017	69.69	70.31	69.69	70.31
1431	AMEX	XTL	Wed, Apr 19, 2017	69.87	70.02	69.67	69.77
1430	AMEX	XTL	Tue, Apr 18, 2017	69.50	69.86	69.50	69.71
1429	AMEX	XTL	Mon, Apr 17, 2017	68.84	69.80	68.84	69.80
1428	AMEX	XTL	Thu, Apr 13, 2017	69.61	69.80	68.97	69.04
1427	AMEX	XTL	Wed, Apr 12, 2017	69.31	69.50	69.28	69.34
1426	AMEX	XTL	Tue, Apr 11, 2017	69.78	69.91	69.53	69.74
1425	AMEX	XTL	Mon, Apr 10, 2017	70.22	70.38	69.61	70.00
1424	AMEX	XTL	Fri, Apr 7, 2017	70.04	70.25	69.89	69.89
1423	AMEX	XTL	Thu, Apr 6, 2017	69.23	69.89	69.18	69.86
1422	AMEX	XTL	Wed, Apr 5, 2017	70.47	70.47	69.31	69.31
1421	AMEX	XTL	Tue, Apr 4, 2017	70.73	70.77	70.26	70.40
1420	AMEX	XTL	Mon, Apr 3, 2017	71.10	71.19	69.92	70.22
1419	AMEX	XTL	Fri, Mar 31, 2017	70.83	70.98	70.78	70.96
1418	AMEX	XTL	Thu, Mar 30, 2017	70.94	71.17	70.92	71.17
1417	AMEX	XTL	Wed, Mar 29, 2017	70.63	70.67	70.32	70.67
1416	AMEX	XTL	Tue, Mar 28, 2017	70.28	70.56	70.25	70.46
1415	AMEX	XTL	Mon, Mar 27, 2017	69.82	70.76	69.35	70.62
1414	AMEX	XTL	Fri, Mar 24, 2017	69.90	70.95	69.90	70.54
1413	AMEX	XTL	Thu, Mar 23, 2017	70.34	70.50	69.99	70.14
1412	AMEX	XTL	Wed, Mar 22, 2017	70.21	70.26	69.43	70.20
1411	AMEX	XTL	Tue, Mar 21, 2017	71.24	71.62	70.46	70.50
1410	AMEX	XTL	Mon, Mar 20, 2017	70.87	71.32	70.87	71.32
1409	AMEX	XTL	Fri, Mar 17, 2017	72.92	72.92	70.88	71.02
1408	AMEX	XTL	Thu, Mar 16, 2017	70.31	71.04	70.31	70.81
1407	AMEX	XTL	Wed, Mar 15, 2017	69.89	70.45	69.37	70.32
1406	AMEX	XTL	Tue, Mar 14, 2017	69.29	69.33	68.89	69.11
1405	AMEX	XTL	Mon, Mar 13, 2017	69.31	69.64	69.31	69.55
1404	AMEX	XTL	Fri, Mar 10, 2017	69.47	69.53	69.22	69.50
1403	AMEX	XTL	Thu, Mar 9, 2017	69.02	69.73	68.95	69.68
1402	AMEX	XTL	Wed, Mar 8, 2017	69.55	69.72	69.22	69.22
1401	AMEX	XTL	Tue, Mar 7, 2017	70.95	70.95	69.59	69.61
1400	AMEX	XTL	Mon, Mar 6, 2017	70.66	70.66	69.94	70.32
1399	AMEX	XTL	Fri, Mar 3, 2017	70.33	70.73	70.14	70.71
1398	AMEX	XTL	Thu, Mar 2, 2017	71.09	71.23	70.49	70.51
1397	AMEX	XTL	Wed, Mar 1, 2017	71.03	71.46	70.98	71.39
1396	AMEX	XTL	Tue, Feb 28, 2017	71.71	71.72	70.98	71.00
1395	AMEX	XTL	Mon, Feb 27, 2017	71.91	72.29	71.89	72.23
1394	AMEX	XTL	Fri, Feb 24, 2017	72.19	72.25	71.92	72.25
1393	AMEX	XTL	Thu, Feb 23, 2017	74.28	74.28	72.06	72.48
1392	AMEX	XTL	Wed, Feb 22, 2017	74.05	74.12	73.55	73.70
1391	AMEX	XTL	Tue, Feb 21, 2017	73.78	74.24	73.66	74.21
1390	AMEX	XTL	Fri, Feb 17, 2017	72.76	73.52	72.68	73.52
1389	AMEX	XTL	Thu, Feb 16, 2017	72.91	72.91	72.56	72.80
1388	AMEX	XTL	Wed, Feb 15, 2017	73.07	73.07	72.69	72.81
1387	AMEX	XTL	Tue, Feb 14, 2017	72.79	73.13	72.62	73.07
1386	AMEX	XTL	Mon, Feb 13, 2017	72.54	72.80	72.36	72.56
1385	AMEX	XTL	Fri, Feb 10, 2017	71.72	72.28	71.72	72.20
1384	AMEX	XTL	Thu, Feb 9, 2017	71.09	71.56	71.05	71.48
1383	AMEX	XTL	Wed, Feb 8, 2017	70.83	70.86	70.39	70.76
1382	AMEX	XTL	Tue, Feb 7, 2017	70.75	70.75	70.35	70.36
1381	AMEX	XTL	Mon, Feb 6, 2017	70.62	70.93	70.46	70.46
1380	AMEX	XTL	Fri, Feb 3, 2017	71.25	71.25	70.73	71.02
1379	AMEX	XTL	Thu, Feb 2, 2017	70.28	70.50	70.07	70.36
1378	AMEX	XTL	Wed, Feb 1, 2017	71.35	71.35	69.91	70.41
1377	AMEX	XTL	Tue, Jan 31, 2017	70.66	70.90	70.52	70.90
1376	AMEX	XTL	Mon, Jan 30, 2017	70.53	70.56	70.08	70.56
1375	AMEX	XTL	Fri, Jan 27, 2017	70.95	71.11	70.82	71.11
1374	AMEX	XTL	Thu, Jan 26, 2017	71.27	71.27	70.89	71.18
1373	AMEX	XTL	Wed, Jan 25, 2017	71.95	71.95	71.03	71.24
1372	AMEX	XTL	Tue, Jan 24, 2017	70.70	71.03	70.07	70.95
1371	AMEX	XTL	Mon, Jan 23, 2017	69.91	70.01	69.43	70.01
1370	AMEX	XTL	Fri, Jan 20, 2017	72.00	72.00	69.84	69.84
1369	AMEX	XTL	Thu, Jan 19, 2017	69.65	70.32	69.64	69.91
1368	AMEX	XTL	Wed, Jan 18, 2017	69.90	69.90	69.40	69.47
1367	AMEX	XTL	Tue, Jan 17, 2017	69.94	70.05	69.50	69.54
1366	AMEX	XTL	Fri, Jan 13, 2017	70.28	70.70	70.28	70.52
1365	AMEX	XTL	Thu, Jan 12, 2017	70.47	70.47	69.20	69.93
1364	AMEX	XTL	Wed, Jan 11, 2017	70.72	70.72	70.05	70.32
1363	AMEX	XTL	Tue, Jan 10, 2017	69.95	72.03	69.95	70.39
1362	AMEX	XTL	Mon, Jan 9, 2017	70.60	70.60	69.82	70.00
1361	AMEX	XTL	Fri, Jan 6, 2017	71.01	71.01	70.39	70.46
1360	AMEX	XTL	Thu, Jan 5, 2017	71.50	71.50	70.48	70.94
1359	AMEX	XTL	Wed, Jan 4, 2017	70.79	71.40	70.75	71.30
1358	AMEX	XTL	Tue, Jan 3, 2017	69.90	73.16	69.60	70.31
1357	AMEX	XTL	Fri, Dec 30, 2016	70.20	70.21	69.22	69.34
1356	AMEX	XTL	Thu, Dec 29, 2016	70.15	70.15	69.76	69.89
1355	AMEX	XTL	Wed, Dec 28, 2016	70.28	70.28	69.82	69.82
1354	AMEX	XTL	Tue, Dec 27, 2016	70.35	70.84	70.35	70.73
1353	AMEX	XTL	Fri, Dec 23, 2016	70.13	70.38	70.12	70.38
1352	AMEX	XTL	Thu, Dec 22, 2016	70.30	70.45	69.84	70.00
1351	AMEX	XTL	Wed, Dec 21, 2016	70.60	70.65	70.35	70.36
1350	AMEX	XTL	Tue, Dec 20, 2016	70.75	71.45	70.37	70.49
1349	AMEX	XTL	Mon, Dec 19, 2016	70.18	70.77	70.18	70.54
1348	AMEX	XTL	Fri, Dec 16, 2016	70.68	70.68	69.70	69.79
1347	AMEX	XTL	Thu, Dec 15, 2016	70.41	70.65	70.28	70.19
1346	AMEX	XTL	Wed, Dec 14, 2016	69.63	73.23	69.36	69.53
1345	AMEX	XTL	Tue, Dec 13, 2016	69.72	70.68	69.66	70.04
1344	AMEX	XTL	Mon, Dec 12, 2016	70.86	70.86	69.39	69.54
1343	AMEX	XTL	Fri, Dec 9, 2016	70.55	70.55	70.05	70.26
1342	AMEX	XTL	Thu, Dec 8, 2016	70.03	70.80	70.03	70.78
1341	AMEX	XTL	Wed, Dec 7, 2016	68.44	69.64	68.33	69.51
1340	AMEX	XTL	Tue, Dec 6, 2016	67.70	68.28	67.41	68.20
1339	AMEX	XTL	Mon, Dec 5, 2016	66.94	67.84	66.94	67.74
1338	AMEX	XTL	Fri, Dec 2, 2016	66.30	66.72	66.30	66.68
1337	AMEX	XTL	Thu, Dec 1, 2016	67.61	67.71	66.46	66.68
1336	AMEX	XTL	Wed, Nov 30, 2016	68.73	68.73	67.64	67.64
1335	AMEX	XTL	Tue, Nov 29, 2016	68.94	69.06	68.51	68.51
1334	AMEX	XTL	Mon, Nov 28, 2016	69.12	69.12	68.40	68.53
1333	AMEX	XTL	Fri, Nov 25, 2016	68.37	68.91	68.37	68.91
1332	AMEX	XTL	Wed, Nov 23, 2016	68.23	68.79	68.23	68.79
1331	AMEX	XTL	Tue, Nov 22, 2016	68.20	68.42	67.68	68.21
1330	AMEX	XTL	Mon, Nov 21, 2016	68.25	68.25	67.66	68.14
1329	AMEX	XTL	Fri, Nov 18, 2016	67.73	67.85	67.44	67.79
1328	AMEX	XTL	Thu, Nov 17, 2016	68.79	68.79	67.39	67.39
1327	AMEX	XTL	Wed, Nov 16, 2016	66.99	67.52	66.92	67.52
1326	AMEX	XTL	Tue, Nov 15, 2016	66.84	67.26	66.84	67.26
1325	AMEX	XTL	Mon, Nov 14, 2016	66.82	66.98	66.55	66.63
1324	AMEX	XTL	Fri, Nov 11, 2016	65.10	66.18	65.10	66.18
1323	AMEX	XTL	Thu, Nov 10, 2016	67.19	67.19	65.01	65.10
1322	AMEX	XTL	Wed, Nov 9, 2016	63.71	65.62	63.71	65.62
1321	AMEX	XTL	Tue, Nov 8, 2016	63.92	64.85	63.92	64.85
1320	AMEX	XTL	Mon, Nov 7, 2016	64.32	64.32	63.76	63.91
1319	AMEX	XTL	Fri, Nov 4, 2016	62.44	62.98	62.44	62.67
1318	AMEX	XTL	Thu, Nov 3, 2016	62.00	62.64	62.00	62.14
1317	AMEX	XTL	Wed, Nov 2, 2016	62.67	63.41	61.93	62.11
1316	AMEX	XTL	Tue, Nov 1, 2016	63.24	63.34	62.53	62.87
1315	AMEX	XTL	Mon, Oct 31, 2016	63.40	65.99	63.13	63.53
1314	AMEX	XTL	Fri, Oct 28, 2016	63.09	64.00	63.09	63.40
1313	AMEX	XTL	Thu, Oct 27, 2016	64.46	64.46	63.24	63.80
1312	AMEX	XTL	Wed, Oct 26, 2016	64.47	65.00	64.37	64.37
1311	AMEX	XTL	Tue, Oct 25, 2016	64.55	64.55	64.18	64.20
1310	AMEX	XTL	Mon, Oct 24, 2016	63.91	64.83	63.91	64.80
1309	AMEX	XTL	Fri, Oct 21, 2016	63.92	63.93	63.74	63.87
1308	AMEX	XTL	Thu, Oct 20, 2016	63.76	63.84	63.76	63.82
1307	AMEX	XTL	Wed, Oct 19, 2016	64.03	64.19	64.03	64.19
1306	AMEX	XTL	Tue, Oct 18, 2016	64.04	64.23	63.70	64.23
1305	AMEX	XTL	Mon, Oct 17, 2016	63.52	63.62	63.37	63.44
1304	AMEX	XTL	Fri, Oct 14, 2016	64.00	64.41	63.44	63.48
1303	AMEX	XTL	Thu, Oct 13, 2016	63.34	63.71	63.11	63.61
1302	AMEX	XTL	Wed, Oct 12, 2016	64.90	64.90	64.06	64.06
1301	AMEX	XTL	Tue, Oct 11, 2016	65.74	65.74	64.28	64.60
1300	AMEX	XTL	Mon, Oct 10, 2016	65.57	66.05	65.57	65.81
1299	AMEX	XTL	Fri, Oct 7, 2016	65.66	65.74	65.50	65.59
1298	AMEX	XTL	Thu, Oct 6, 2016	67.08	67.08	65.30	65.73
1297	AMEX	XTL	Wed, Oct 5, 2016	64.96	65.88	64.96	65.58
1296	AMEX	XTL	Tue, Oct 4, 2016	65.32	65.35	65.00	65.12
1295	AMEX	XTL	Mon, Oct 3, 2016	65.36	65.36	65.17	65.29
1294	AMEX	XTL	Fri, Sep 30, 2016	65.78	65.90	65.66	65.66
1293	AMEX	XTL	Thu, Sep 29, 2016	67.08	67.08	65.75	65.86
1292	AMEX	XTL	Wed, Sep 28, 2016	66.57	66.57	65.73	66.23
1291	AMEX	XTL	Tue, Sep 27, 2016	65.81	65.96	65.54	65.89
1290	AMEX	XTL	Mon, Sep 26, 2016	65.58	65.58	65.39	65.39
1289	AMEX	XTL	Fri, Sep 23, 2016	66.22	66.22	65.71	65.87
1288	AMEX	XTL	Thu, Sep 22, 2016	65.36	66.15	65.36	66.15
1287	AMEX	XTL	Wed, Sep 21, 2016	64.08	65.02	64.08	64.97
1286	AMEX	XTL	Tue, Sep 20, 2016	64.38	64.38	64.18	64.20
1285	AMEX	XTL	Mon, Sep 19, 2016	64.95	65.04	64.71	64.99
1284	AMEX	XTL	Fri, Sep 16, 2016	64.60	64.60	64.03	64.24
1283	AMEX	XTL	Thu, Sep 15, 2016	64.64	64.83	64.64	64.56
1282	AMEX	XTL	Wed, Sep 14, 2016	63.79	63.93	63.72	63.93
1281	AMEX	XTL	Tue, Sep 13, 2016	63.62	63.62	63.06	63.37
1280	AMEX	XTL	Mon, Sep 12, 2016	62.77	64.21	62.77	64.21
1279	AMEX	XTL	Fri, Sep 9, 2016	64.38	64.67	63.34	63.34
1278	AMEX	XTL	Thu, Sep 8, 2016	64.72	64.72	64.68	64.72
1277	AMEX	XTL	Wed, Sep 7, 2016	64.66	64.80	64.63	64.67
1276	AMEX	XTL	Tue, Sep 6, 2016	64.38	64.55	64.38	64.40
1275	AMEX	XTL	Fri, Sep 2, 2016	63.74	64.17	63.74	63.98
1274	AMEX	XTL	Thu, Sep 1, 2016	63.46	63.57	63.29	63.57
1273	AMEX	XTL	Wed, Aug 31, 2016	63.63	63.63	62.95	63.26
1272	AMEX	XTL	Tue, Aug 30, 2016	63.68	63.68	63.41	63.54
1271	AMEX	XTL	Mon, Aug 29, 2016	63.05	63.40	63.05	63.39
1270	AMEX	XTL	Fri, Aug 26, 2016	62.93	63.26	62.53	62.57
1269	AMEX	XTL	Thu, Aug 25, 2016	62.50	63.25	62.50	63.21
1268	AMEX	XTL	Wed, Aug 24, 2016	62.98	62.98	62.98	62.98
1267	AMEX	XTL	Tue, Aug 23, 2016	63.19	63.42	63.19	63.34
1266	AMEX	XTL	Mon, Aug 22, 2016	62.97	62.97	62.59	62.68
1265	AMEX	XTL	Fri, Aug 19, 2016	62.70	62.87	62.58	62.87
1264	AMEX	XTL	Thu, Aug 18, 2016	62.54	62.85	62.32	62.85
1263	AMEX	XTL	Wed, Aug 17, 2016	62.49	62.49	62.18	62.19
1262	AMEX	XTL	Tue, Aug 16, 2016	63.33	63.33	62.93	62.93
1261	AMEX	XTL	Mon, Aug 15, 2016	62.56	63.32	62.56	63.22
1260	AMEX	XTL	Fri, Aug 12, 2016	62.26	62.46	62.26	62.38
1259	AMEX	XTL	Thu, Aug 11, 2016	62.39	62.47	62.35	62.39
1258	AMEX	XTL	Wed, Aug 10, 2016	62.54	62.54	62.39	62.40
1257	AMEX	XTL	Tue, Aug 9, 2016	62.55	62.72	62.55	62.72
1256	AMEX	XTL	Mon, Aug 8, 2016	62.44	62.44	62.16	62.16
1255	AMEX	XTL	Fri, Aug 5, 2016	62.42	62.47	62.37	62.47
1254	AMEX	XTL	Thu, Aug 4, 2016	61.88	61.90	61.71	61.90
1253	AMEX	XTL	Wed, Aug 3, 2016	61.48	61.58	61.48	61.58
1252	AMEX	XTL	Tue, Aug 2, 2016	61.09	61.09	61.09	61.09
1251	AMEX	XTL	Mon, Aug 1, 2016	62.16	62.27	61.92	62.09
1250	AMEX	XTL	Fri, Jul 29, 2016	61.91	62.18	61.81	62.16
1249	AMEX	XTL	Thu, Jul 28, 2016	61.55	61.69	61.55	61.69
1248	AMEX	XTL	Wed, Jul 27, 2016	62.35	62.35	61.99	62.23
1247	AMEX	XTL	Tue, Jul 26, 2016	62.74	62.74	62.39	62.63
1246	AMEX	XTL	Mon, Jul 25, 2016	61.84	62.04	61.84	62.04
1245	AMEX	XTL	Fri, Jul 22, 2016	60.89	60.89	60.89	60.89
1244	AMEX	XTL	Thu, Jul 21, 2016	61.29	61.42	60.83	60.89
1243	AMEX	XTL	Wed, Jul 20, 2016	60.74	60.74	60.74	60.74
1242	AMEX	XTL	Tue, Jul 19, 2016	61.04	61.04	60.74	60.74
1241	AMEX	XTL	Mon, Jul 18, 2016	61.19	61.22	61.00	61.15
1240	AMEX	XTL	Fri, Jul 15, 2016	61.00	61.30	60.97	61.30
1239	AMEX	XTL	Thu, Jul 14, 2016	61.77	61.77	60.88	61.00
1238	AMEX	XTL	Wed, Jul 13, 2016	61.10	61.25	60.92	60.92
1237	AMEX	XTL	Tue, Jul 12, 2016	60.69	61.27	60.69	60.94
1236	AMEX	XTL	Mon, Jul 11, 2016	60.21	60.42	60.21	60.30
1235	AMEX	XTL	Fri, Jul 8, 2016	59.19	59.78	59.19	59.78
1234	AMEX	XTL	Thu, Jul 7, 2016	58.14	58.19	57.82	58.11
1233	AMEX	XTL	Wed, Jul 6, 2016	57.02	57.81	57.02	57.81
1232	AMEX	XTL	Tue, Jul 5, 2016	57.77	57.81	57.37	57.61
1231	AMEX	XTL	Fri, Jul 1, 2016	58.48	58.50	57.98	57.98
1230	AMEX	XTL	Thu, Jun 30, 2016	57.64	57.95	57.62	57.95
1229	AMEX	XTL	Wed, Jun 29, 2016	56.95	57.58	56.85	57.58
1228	AMEX	XTL	Tue, Jun 28, 2016	55.73	55.80	55.62	55.80
1227	AMEX	XTL	Mon, Jun 27, 2016	55.33	55.33	54.61	54.71
1226	AMEX	XTL	Fri, Jun 24, 2016	57.65	57.65	57.02	57.02
1225	AMEX	XTL	Thu, Jun 23, 2016	59.28	59.32	59.28	59.32
1224	AMEX	XTL	Wed, Jun 22, 2016	58.60	58.60	58.37	58.37
1223	AMEX	XTL	Tue, Jun 21, 2016	58.37	58.71	58.25	58.71
1222	AMEX	XTL	Mon, Jun 20, 2016	58.62	58.63	58.57	58.57
1221	AMEX	XTL	Fri, Jun 17, 2016	58.33	58.37	58.30	58.36
1220	AMEX	XTL	Thu, Jun 16, 2016	58.21	58.21	58.21	58.02
1219	AMEX	XTL	Wed, Jun 15, 2016	58.24	58.24	58.03	58.21
1218	AMEX	XTL	Tue, Jun 14, 2016	57.70	57.70	57.48	57.61
1217	AMEX	XTL	Mon, Jun 13, 2016	58.17	58.17	57.80	57.98
1216	AMEX	XTL	Fri, Jun 10, 2016	58.36	58.38	58.29	58.29
1215	AMEX	XTL	Thu, Jun 9, 2016	58.99	58.99	58.79	58.79
1214	AMEX	XTL	Wed, Jun 8, 2016	58.91	59.43	58.91	59.30
1213	AMEX	XTL	Tue, Jun 7, 2016	58.79	59.03	58.79	59.03
1212	AMEX	XTL	Mon, Jun 6, 2016	58.16	58.77	58.16	58.74
1211	AMEX	XTL	Fri, Jun 3, 2016	58.78	58.78	58.12	58.24
1210	AMEX	XTL	Thu, Jun 2, 2016	58.30	58.61	58.30	58.61
1209	AMEX	XTL	Wed, Jun 1, 2016	58.43	58.43	57.92	57.92
1208	AMEX	XTL	Tue, May 31, 2016	58.11	58.29	58.09	58.18
1207	AMEX	XTL	Fri, May 27, 2016	57.60	57.60	57.30	57.58
1206	AMEX	XTL	Thu, May 26, 2016	57.53	57.53	57.51	57.51
1205	AMEX	XTL	Wed, May 25, 2016	56.89	56.89	56.89	56.89
1204	AMEX	XTL	Tue, May 24, 2016	56.50	56.90	56.50	56.89
1203	AMEX	XTL	Mon, May 23, 2016	55.60	56.30	55.60	56.12
1202	AMEX	XTL	Fri, May 20, 2016	55.96	55.96	55.81	55.89
1201	AMEX	XTL	Thu, May 19, 2016	55.66	55.66	55.66	55.66
1200	AMEX	XTL	Wed, May 18, 2016	55.53	56.03	55.53	55.66
1199	AMEX	XTL	Tue, May 17, 2016	55.55	55.55	55.14	55.14
1198	AMEX	XTL	Mon, May 16, 2016	55.83	56.12	55.83	56.12
1197	AMEX	XTL	Fri, May 13, 2016	55.35	55.35	55.35	55.35
1196	AMEX	XTL	Thu, May 12, 2016	55.49	55.52	55.49	55.50
1195	AMEX	XTL	Wed, May 11, 2016	56.35	56.35	56.07	56.08
1194	AMEX	XTL	Tue, May 10, 2016	55.37	56.39	55.37	56.20
1193	AMEX	XTL	Mon, May 9, 2016	55.31	55.70	55.31	55.56
1192	AMEX	XTL	Fri, May 6, 2016	55.12	55.16	55.10	55.11
1191	AMEX	XTL	Thu, May 5, 2016	55.97	56.10	55.66	55.66
1190	AMEX	XTL	Wed, May 4, 2016	56.30	56.55	55.73	56.04
1189	AMEX	XTL	Tue, May 3, 2016	57.29	57.29	56.09	56.34
1188	AMEX	XTL	Mon, May 2, 2016	56.70	57.05	56.58	57.05
1187	AMEX	XTL	Fri, Apr 29, 2016	56.95	56.95	56.64	56.91
1186	AMEX	XTL	Thu, Apr 28, 2016	58.23	58.23	57.99	57.99
1185	AMEX	XTL	Wed, Apr 27, 2016	57.82	57.82	57.68	57.68
1184	AMEX	XTL	Tue, Apr 26, 2016	56.60	57.42	56.60	57.39
1183	AMEX	XTL	Mon, Apr 25, 2016	57.41	57.41	57.00	57.08
1182	AMEX	XTL	Fri, Apr 22, 2016	56.97	57.31	56.97	57.31
1181	AMEX	XTL	Thu, Apr 21, 2016	56.72	56.72	56.44	56.44
1180	AMEX	XTL	Wed, Apr 20, 2016	56.62	57.01	56.26	56.89
1179	AMEX	XTL	Tue, Apr 19, 2016	56.74	56.90	56.46	56.61
1178	AMEX	XTL	Mon, Apr 18, 2016	56.60	56.77	56.57	56.77
1177	AMEX	XTL	Fri, Apr 15, 2016	56.68	56.68	56.68	56.68
1176	AMEX	XTL	Thu, Apr 14, 2016	56.94	56.94	56.94	56.94
1175	AMEX	XTL	Wed, Apr 13, 2016	56.15	56.82	56.15	56.82
1174	AMEX	XTL	Tue, Apr 12, 2016	56.35	56.35	55.61	55.91
1173	AMEX	XTL	Mon, Apr 11, 2016	56.79	56.80	56.37	56.40
1172	AMEX	XTL	Fri, Apr 8, 2016	56.84	56.93	56.36	56.44
1171	AMEX	XTL	Thu, Apr 7, 2016	56.66	56.66	56.33	56.33
1170	AMEX	XTL	Wed, Apr 6, 2016	56.92	56.92	56.92	56.92
1169	AMEX	XTL	Tue, Apr 5, 2016	57.24	57.24	57.24	56.59
1168	AMEX	XTL	Mon, Apr 4, 2016	57.45	57.45	57.24	57.24
1167	AMEX	XTL	Fri, Apr 1, 2016	56.69	57.26	56.61	57.26
1166	AMEX	XTL	Thu, Mar 31, 2016	57.06	57.08	56.99	57.10
1165	AMEX	XTL	Wed, Mar 30, 2016	57.33	57.33	56.90	57.04
1164	AMEX	XTL	Tue, Mar 29, 2016	55.47	56.39	55.40	56.68
1163	AMEX	XTL	Mon, Mar 28, 2016	55.38	55.66	55.29	55.47
1162	AMEX	XTL	Thu, Mar 24, 2016	54.82	55.45	54.82	55.29
1161	AMEX	XTL	Wed, Mar 23, 2016	55.60	55.60	55.28	55.28
1160	AMEX	XTL	Tue, Mar 22, 2016	55.84	56.06	55.82	55.94
1159	AMEX	XTL	Mon, Mar 21, 2016	56.28	56.28	55.90	56.04
1158	AMEX	XTL	Fri, Mar 18, 2016	56.22	56.22	55.89	56.06
1157	AMEX	XTL	Thu, Mar 17, 2016	55.52	56.10	55.52	55.90
1156	AMEX	XTL	Wed, Mar 16, 2016	54.85	55.31	54.85	55.29
1155	AMEX	XTL	Tue, Mar 15, 2016	55.88	55.88	55.88	54.86
1154	AMEX	XTL	Mon, Mar 14, 2016	55.62	55.88	55.59	55.88
1153	AMEX	XTL	Fri, Mar 11, 2016	54.79	54.79	54.79	55.65
1152	AMEX	XTL	Thu, Mar 10, 2016	55.22	55.22	55.22	54.79
1151	AMEX	XTL	Wed, Mar 9, 2016	55.21	55.43	54.97	55.22
1150	AMEX	XTL	Tue, Mar 8, 2016	55.21	55.21	55.09	55.20
1149	AMEX	XTL	Mon, Mar 7, 2016	55.91	56.22	55.85	56.05
1148	AMEX	XTL	Fri, Mar 4, 2016	56.26	56.34	55.70	55.73
1147	AMEX	XTL	Thu, Mar 3, 2016	56.32	56.32	56.32	55.77
1146	AMEX	XTL	Wed, Mar 2, 2016	55.41	56.32	55.40	56.32
1145	AMEX	XTL	Tue, Mar 1, 2016	54.63	55.46	54.63	55.46
1144	AMEX	XTL	Mon, Feb 29, 2016	54.45	55.09	54.45	54.68
1143	AMEX	XTL	Fri, Feb 26, 2016	54.50	54.52	54.11	54.11
1142	AMEX	XTL	Thu, Feb 25, 2016	53.43	54.01	53.35	53.87
1141	AMEX	XTL	Wed, Feb 24, 2016	52.10	53.66	52.10	53.66
1140	AMEX	XTL	Tue, Feb 23, 2016	52.75	52.75	52.42	52.42
1139	AMEX	XTL	Mon, Feb 22, 2016	52.59	52.61	52.53	52.54
1138	AMEX	XTL	Fri, Feb 19, 2016	51.77	51.77	51.55	51.66
1137	AMEX	XTL	Thu, Feb 18, 2016	51.75	51.75	51.50	51.62
1136	AMEX	XTL	Wed, Feb 17, 2016	51.42	51.54	50.99	51.32
1135	AMEX	XTL	Tue, Feb 16, 2016	49.65	50.24	49.65	50.15
1134	AMEX	XTL	Fri, Feb 12, 2016	48.21	48.68	48.21	48.68
1133	AMEX	XTL	Thu, Feb 11, 2016	47.68	47.68	47.68	47.68
1132	AMEX	XTL	Wed, Feb 10, 2016	48.03	48.25	47.67	47.68
1131	AMEX	XTL	Tue, Feb 9, 2016	47.33	47.72	47.23	47.36
1130	AMEX	XTL	Mon, Feb 8, 2016	48.00	48.00	47.03	47.16
1129	AMEX	XTL	Fri, Feb 5, 2016	49.64	49.83	49.55	49.55
1128	AMEX	XTL	Thu, Feb 4, 2016	50.74	50.74	50.48	50.64
1127	AMEX	XTL	Wed, Feb 3, 2016	49.35	49.84	49.25	49.84
1126	AMEX	XTL	Tue, Feb 2, 2016	50.80	50.80	49.08	49.20
1125	AMEX	XTL	Mon, Feb 1, 2016	50.15	50.95	50.15	50.95
1124	AMEX	XTL	Fri, Jan 29, 2016	49.88	50.41	49.88	50.30
1123	AMEX	XTL	Thu, Jan 28, 2016	49.53	49.62	49.21	49.30
1122	AMEX	XTL	Wed, Jan 27, 2016	50.46	51.01	50.14	50.26
1121	AMEX	XTL	Tue, Jan 26, 2016	50.12	51.00	50.12	51.00
1120	AMEX	XTL	Mon, Jan 25, 2016	50.43	50.43	49.73	49.73
1119	AMEX	XTL	Fri, Jan 22, 2016	49.04	50.22	49.04	50.14
1118	AMEX	XTL	Thu, Jan 21, 2016	48.84	49.10	48.42	48.70
1117	AMEX	XTL	Wed, Jan 20, 2016	47.53	48.72	47.39	48.57
1116	AMEX	XTL	Tue, Jan 19, 2016	49.68	49.68	48.96	49.32
1115	AMEX	XTL	Fri, Jan 15, 2016	49.82	50.03	49.10	49.65
1114	AMEX	XTL	Thu, Jan 14, 2016	51.30	51.32	50.60	51.32
1113	AMEX	XTL	Wed, Jan 13, 2016	52.02	52.02	50.27	50.27
1112	AMEX	XTL	Tue, Jan 12, 2016	51.97	51.97	51.73	51.73
1111	AMEX	XTL	Mon, Jan 11, 2016	51.98	52.09	51.52	51.74
1110	AMEX	XTL	Fri, Jan 8, 2016	52.11	52.38	52.11	52.33
1109	AMEX	XTL	Thu, Jan 7, 2016	53.26	53.26	52.24	52.45
1108	AMEX	XTL	Wed, Jan 6, 2016	54.34	54.44	54.02	54.16
1107	AMEX	XTL	Tue, Jan 5, 2016	54.66	54.88	54.64	54.84
1106	AMEX	XTL	Mon, Jan 4, 2016	54.56	55.12	54.47	54.95
1105	AMEX	XTL	Thu, Dec 31, 2015	56.74	56.74	55.96	56.22
1104	AMEX	XTL	Wed, Dec 30, 2015	56.75	56.75	56.58	56.58
1103	AMEX	XTL	Tue, Dec 29, 2015	56.94	57.04	56.87	57.04
1102	AMEX	XTL	Mon, Dec 28, 2015	56.34	56.51	56.25	56.43
1101	AMEX	XTL	Thu, Dec 24, 2015	56.76	56.76	56.76	56.76
1100	AMEX	XTL	Wed, Dec 23, 2015	55.59	56.57	55.59	56.49
1099	AMEX	XTL	Tue, Dec 22, 2015	55.55	55.55	55.14	55.25
1098	AMEX	XTL	Mon, Dec 21, 2015	54.89	55.02	54.84	55.02
1097	AMEX	XTL	Fri, Dec 18, 2015	55.09	55.09	54.78	54.96
1096	AMEX	XTL	Thu, Dec 17, 2015	56.36	56.43	55.75	55.75
1095	AMEX	XTL	Wed, Dec 16, 2015	55.68	56.26	55.60	56.22
1094	AMEX	XTL	Tue, Dec 15, 2015	55.35	55.35	55.35	55.35
1093	AMEX	XTL	Mon, Dec 14, 2015	54.57	54.66	54.50	54.59
1092	AMEX	XTL	Fri, Dec 11, 2015	55.50	55.66	55.14	55.14
1091	AMEX	XTL	Thu, Dec 10, 2015	56.35	56.46	56.30	56.30
1090	AMEX	XTL	Wed, Dec 9, 2015	56.64	57.20	56.54	56.56
1089	AMEX	XTL	Tue, Dec 8, 2015	56.85	57.13	56.85	57.13
1088	AMEX	XTL	Mon, Dec 7, 2015	58.21	58.21	57.31	57.35
1087	AMEX	XTL	Fri, Dec 4, 2015	57.58	57.96	57.58	57.91
1086	AMEX	XTL	Thu, Dec 3, 2015	57.66	57.66	56.99	56.99
1085	AMEX	XTL	Wed, Dec 2, 2015	58.35	58.37	57.98	57.98
1084	AMEX	XTL	Tue, Dec 1, 2015	57.80	58.19	57.80	58.14
1083	AMEX	XTL	Mon, Nov 30, 2015	57.83	57.88	57.76	57.80
1082	AMEX	XTL	Fri, Nov 27, 2015	57.86	57.86	57.76	57.86
1081	AMEX	XTL	Wed, Nov 25, 2015	57.07	57.41	57.07	57.41
1080	AMEX	XTL	Tue, Nov 24, 2015	57.30	57.43	57.30	57.38
1079	AMEX	XTL	Mon, Nov 23, 2015	57.75	57.75	57.33	57.46
1078	AMEX	XTL	Fri, Nov 20, 2015	57.43	57.50	57.33	57.33
1077	AMEX	XTL	Thu, Nov 19, 2015	57.08	57.25	57.08	57.25
1076	AMEX	XTL	Wed, Nov 18, 2015	56.69	57.00	56.59	57.00
1075	AMEX	XTL	Tue, Nov 17, 2015	57.20	57.20	56.66	56.66
1074	AMEX	XTL	Mon, Nov 16, 2015	55.95	56.42	55.91	56.42
1073	AMEX	XTL	Fri, Nov 13, 2015	56.05	56.05	55.83	55.83
1072	AMEX	XTL	Thu, Nov 12, 2015	56.93	57.02	56.56	56.56
1071	AMEX	XTL	Wed, Nov 11, 2015	57.43	57.47	57.41	57.47
1070	AMEX	XTL	Tue, Nov 10, 2015	57.95	57.95	57.17	57.27
1069	AMEX	XTL	Mon, Nov 9, 2015	57.84	57.97	57.60	57.94
1068	AMEX	XTL	Fri, Nov 6, 2015	58.13	58.60	58.00	58.60
1067	AMEX	XTL	Thu, Nov 5, 2015	57.66	58.05	57.66	58.05
1066	AMEX	XTL	Wed, Nov 4, 2015	58.65	58.65	58.13	58.13
1065	AMEX	XTL	Tue, Nov 3, 2015	58.61	58.67	58.57	58.66
1064	AMEX	XTL	Mon, Nov 2, 2015	57.85	58.35	57.72	58.34
1063	AMEX	XTL	Thu, Oct 29, 2015	58.36	58.36	57.54	57.54
1062	AMEX	XTL	Wed, Oct 28, 2015	57.56	58.47	57.56	58.47
1061	AMEX	XTL	Tue, Oct 27, 2015	57.20	57.20	56.60	56.60
1060	AMEX	XTL	Mon, Oct 26, 2015	57.83	57.83	57.46	57.47
1059	AMEX	XTL	Fri, Oct 23, 2015	57.47	57.90	57.45	57.90
1058	AMEX	XTL	Thu, Oct 22, 2015	56.64	56.96	56.57	56.77
1057	AMEX	XTL	Wed, Oct 21, 2015	56.71	56.71	55.68	55.72
1056	AMEX	XTL	Tue, Oct 20, 2015	55.87	56.57	55.87	56.57
1055	AMEX	XTL	Mon, Oct 19, 2015	56.14	56.31	55.88	55.88
1054	AMEX	XTL	Fri, Oct 16, 2015	57.05	57.35	55.97	56.16
1053	AMEX	XTL	Thu, Oct 15, 2015	55.38	56.20	55.38	56.20
1052	AMEX	XTL	Wed, Oct 14, 2015	55.52	55.59	55.30	55.30
1051	AMEX	XTL	Tue, Oct 13, 2015	55.83	56.12	55.54	55.54
1050	AMEX	XTL	Mon, Oct 12, 2015	56.12	56.12	55.84	55.98
1049	AMEX	XTL	Fri, Oct 9, 2015	56.87	56.87	56.05	56.13
1048	AMEX	XTL	Thu, Oct 8, 2015	56.11	56.11	55.75	55.98
1047	AMEX	XTL	Wed, Oct 7, 2015	55.56	55.64	54.86	55.60
1046	AMEX	XTL	Tue, Oct 6, 2015	55.14	55.71	54.88	55.08
1045	AMEX	XTL	Mon, Oct 5, 2015	54.28	55.21	54.12	55.21
1044	AMEX	XTL	Fri, Oct 2, 2015	52.28	53.50	52.28	53.48
1043	AMEX	XTL	Thu, Oct 1, 2015	52.92	53.07	52.23	52.51
1042	AMEX	XTL	Wed, Sep 30, 2015	52.72	52.92	52.28	52.92
1041	AMEX	XTL	Tue, Sep 29, 2015	52.72	52.72	51.85	51.85
1040	AMEX	XTL	Mon, Sep 28, 2015	52.75	52.75	52.49	52.49
1039	AMEX	XTL	Fri, Sep 25, 2015	54.07	54.07	53.40	53.57
1038	AMEX	XTL	Thu, Sep 24, 2015	53.19	53.39	53.10	53.39
1037	AMEX	XTL	Wed, Sep 23, 2015	53.94	53.94	53.78	53.78
1036	AMEX	XTL	Tue, Sep 22, 2015	53.98	54.13	53.92	54.01
1035	AMEX	XTL	Mon, Sep 21, 2015	55.39	55.42	55.15	55.15
1034	AMEX	XTL	Fri, Sep 18, 2015	55.14	55.14	54.70	54.72
1033	AMEX	XTL	Thu, Sep 17, 2015	55.41	56.00	55.39	55.64
1032	AMEX	XTL	Wed, Sep 16, 2015	55.04	55.73	55.04	55.66
1031	AMEX	XTL	Tue, Sep 15, 2015	55.07	55.42	55.07	55.42
1030	AMEX	XTL	Mon, Sep 14, 2015	54.69	54.83	54.64	54.64
1029	AMEX	XTL	Fri, Sep 11, 2015	54.96	54.96	54.45	54.83
1028	AMEX	XTL	Thu, Sep 10, 2015	55.13	55.65	55.13	55.34
1027	AMEX	XTL	Wed, Sep 9, 2015	56.32	56.32	55.55	55.58
1026	AMEX	XTL	Tue, Sep 8, 2015	55.31	55.67	55.31	55.67
1025	AMEX	XTL	Fri, Sep 4, 2015	55.00	55.04	54.68	54.96
1024	AMEX	XTL	Thu, Sep 3, 2015	55.38	55.86	55.38	55.70
1023	AMEX	XTL	Wed, Sep 2, 2015	55.11	55.11	54.43	54.92
1022	AMEX	XTL	Tue, Sep 1, 2015	54.92	55.01	54.23	54.23
1021	AMEX	XTL	Mon, Aug 31, 2015	55.08	55.53	55.08	55.48
1020	AMEX	XTL	Fri, Aug 28, 2015	55.55	55.64	55.51	55.51
1019	AMEX	XTL	Thu, Aug 27, 2015	55.15	55.21	54.57	55.16
1018	AMEX	XTL	Wed, Aug 26, 2015	52.93	54.46	52.93	54.46
1017	AMEX	XTL	Tue, Aug 25, 2015	54.38	54.38	53.08	53.08
1016	AMEX	XTL	Mon, Aug 24, 2015	53.83	54.87	53.74	53.76
1015	AMEX	XTL	Fri, Aug 21, 2015	55.88	56.16	55.43	55.46
1014	AMEX	XTL	Thu, Aug 20, 2015	56.57	56.60	56.34	56.34
1013	AMEX	XTL	Wed, Aug 19, 2015	57.64	57.97	57.38	57.80
1012	AMEX	XTL	Tue, Aug 18, 2015	58.26	58.31	58.12	58.16
1011	AMEX	XTL	Mon, Aug 17, 2015	57.94	58.44	57.85	58.44
1010	AMEX	XTL	Fri, Aug 14, 2015	57.27	57.71	57.25	57.71
1009	AMEX	XTL	Thu, Aug 13, 2015	57.44	57.51	57.08	57.13
1008	AMEX	XTL	Wed, Aug 12, 2015	56.31	57.27	56.31	57.27
1007	AMEX	XTL	Tue, Aug 11, 2015	57.69	57.69	57.05	57.13
1006	AMEX	XTL	Mon, Aug 10, 2015	57.84	57.92	57.39	57.80
1005	AMEX	XTL	Fri, Aug 7, 2015	56.65	56.74	56.36	56.74
1004	AMEX	XTL	Thu, Aug 6, 2015	58.17	58.17	56.66	56.81
1003	AMEX	XTL	Wed, Aug 5, 2015	58.23	58.23	57.51	57.52
1002	AMEX	XTL	Tue, Aug 4, 2015	57.44	57.74	57.16	57.18
1001	AMEX	XTL	Mon, Aug 3, 2015	57.75	57.75	57.37	57.47
1000	AMEX	XTL	Fri, Jul 31, 2015	57.81	58.33	57.81	58.10
999	AMEX	XTL	Thu, Jul 30, 2015	56.98	57.42	56.69	57.42
998	AMEX	XTL	Wed, Jul 29, 2015	56.23	56.40	55.93	56.39
997	AMEX	XTL	Tue, Jul 28, 2015	56.24	56.24	55.48	56.02
996	AMEX	XTL	Mon, Jul 27, 2015	56.56	56.56	55.52	55.53
995	AMEX	XTL	Fri, Jul 24, 2015	57.28	57.28	56.23	56.28
994	AMEX	XTL	Thu, Jul 23, 2015	56.80	56.84	56.69	56.73
993	AMEX	XTL	Wed, Jul 22, 2015	56.44	56.52	56.40	56.40
992	AMEX	XTL	Tue, Jul 21, 2015	56.15	57.02	56.15	56.85
991	AMEX	XTL	Mon, Jul 20, 2015	57.84	57.84	57.08	57.08
990	AMEX	XTL	Fri, Jul 17, 2015	57.67	57.67	57.35	57.47
989	AMEX	XTL	Thu, Jul 16, 2015	57.93	57.93	57.57	57.75
988	AMEX	XTL	Wed, Jul 15, 2015	57.18	57.22	57.06	57.06
987	AMEX	XTL	Tue, Jul 14, 2015	57.48	57.51	57.22	57.50
986	AMEX	XTL	Mon, Jul 13, 2015	56.68	56.97	56.54	56.92
985	AMEX	XTL	Fri, Jul 10, 2015	56.29	56.44	56.16	56.37
984	AMEX	XTL	Thu, Jul 9, 2015	56.83	56.83	55.55	55.63
983	AMEX	XTL	Wed, Jul 8, 2015	56.08	56.08	55.65	55.75
982	AMEX	XTL	Tue, Jul 7, 2015	55.72	56.58	55.63	56.53
981	AMEX	XTL	Mon, Jul 6, 2015	56.87	56.87	56.29	56.54
980	AMEX	XTL	Thu, Jul 2, 2015	57.40	57.47	57.23	57.24
979	AMEX	XTL	Wed, Jul 1, 2015	58.77	58.77	57.49	57.74
978	AMEX	XTL	Tue, Jun 30, 2015	57.27	57.57	57.25	57.53
977	AMEX	XTL	Mon, Jun 29, 2015	58.21	58.54	57.51	57.51
976	AMEX	XTL	Fri, Jun 26, 2015	59.06	59.11	58.62	58.78
975	AMEX	XTL	Thu, Jun 25, 2015	59.81	59.98	59.55	59.58
974	AMEX	XTL	Wed, Jun 24, 2015	60.25	60.25	59.81	59.81
973	AMEX	XTL	Tue, Jun 23, 2015	60.62	60.83	60.39	60.39
972	AMEX	XTL	Mon, Jun 22, 2015	60.04	60.65	60.04	60.40
971	AMEX	XTL	Fri, Jun 19, 2015	60.50	60.55	60.35	60.35
970	AMEX	XTL	Thu, Jun 18, 2015	60.70	61.04	60.70	61.04
969	AMEX	XTL	Wed, Jun 17, 2015	60.63	60.63	60.26	60.55
968	AMEX	XTL	Tue, Jun 16, 2015	60.42	60.43	60.08	60.43
967	AMEX	XTL	Mon, Jun 15, 2015	60.45	60.45	59.46	60.10
966	AMEX	XTL	Fri, Jun 12, 2015	60.25	60.45	60.22	60.30
965	AMEX	XTL	Thu, Jun 11, 2015	59.48	60.36	59.48	60.26
964	AMEX	XTL	Wed, Jun 10, 2015	60.02	60.34	60.02	60.34
963	AMEX	XTL	Tue, Jun 9, 2015	59.22	59.61	59.22	59.52
962	AMEX	XTL	Mon, Jun 8, 2015	60.28	60.28	59.49	59.65
961	AMEX	XTL	Fri, Jun 5, 2015	59.66	60.06	59.65	60.02
960	AMEX	XTL	Thu, Jun 4, 2015	60.28	60.43	59.77	59.80
959	AMEX	XTL	Wed, Jun 3, 2015	60.52	60.63	60.40	60.44
958	AMEX	XTL	Tue, Jun 2, 2015	58.96	60.14	58.96	59.91
957	AMEX	XTL	Mon, Jun 1, 2015	60.10	60.10	59.26	59.67
956	AMEX	XTL	Fri, May 29, 2015	59.90	60.09	59.65	59.90
955	AMEX	XTL	Thu, May 28, 2015	59.65	59.92	59.65	59.90
954	AMEX	XTL	Wed, May 27, 2015	59.16	59.70	59.16	59.63
953	AMEX	XTL	Tue, May 26, 2015	58.90	59.13	58.89	59.09
952	AMEX	XTL	Fri, May 22, 2015	59.22	59.72	59.22	59.63
951	AMEX	XTL	Thu, May 21, 2015	59.61	59.74	59.44	59.65
950	AMEX	XTL	Wed, May 20, 2015	59.72	59.78	59.54	59.55
949	AMEX	XTL	Tue, May 19, 2015	60.17	60.17	59.53	59.59
948	AMEX	XTL	Mon, May 18, 2015	59.97	60.02	59.93	59.97
947	AMEX	XTL	Fri, May 15, 2015	59.12	59.55	59.12	59.54
946	AMEX	XTL	Thu, May 14, 2015	59.16	59.40	59.16	59.32
945	AMEX	XTL	Wed, May 13, 2015	59.21	59.21	58.88	58.88
944	AMEX	XTL	Tue, May 12, 2015	58.91	59.23	58.91	59.12
943	AMEX	XTL	Mon, May 11, 2015	58.87	59.13	58.87	59.06
942	AMEX	XTL	Fri, May 8, 2015	59.59	59.60	58.80	58.94
941	AMEX	XTL	Thu, May 7, 2015	58.20	58.56	58.13	58.34
940	AMEX	XTL	Wed, May 6, 2015	58.21	58.85	58.02	58.24
939	AMEX	XTL	Tue, May 5, 2015	59.76	59.76	58.63	58.83
938	AMEX	XTL	Mon, May 4, 2015	60.09	60.09	59.67	59.82
937	AMEX	XTL	Fri, May 1, 2015	59.52	59.57	59.17	59.48
936	AMEX	XTL	Thu, Apr 30, 2015	59.69	59.69	59.05	59.05
935	AMEX	XTL	Wed, Apr 29, 2015	60.80	60.80	60.05	60.36
934	AMEX	XTL	Tue, Apr 28, 2015	59.80	60.85	59.80	60.77
933	AMEX	XTL	Mon, Apr 27, 2015	60.37	61.09	59.97	60.22
932	AMEX	XTL	Fri, Apr 24, 2015	60.55	60.57	60.34	60.36
931	AMEX	XTL	Thu, Apr 23, 2015	60.20	60.84	60.20	60.76
930	AMEX	XTL	Wed, Apr 22, 2015	59.88	60.28	59.88	60.27
929	AMEX	XTL	Tue, Apr 21, 2015	59.67	60.05	59.67	60.04
928	AMEX	XTL	Mon, Apr 20, 2015	59.24	59.55	59.24	59.46
927	AMEX	XTL	Fri, Apr 17, 2015	59.85	59.85	58.69	58.82
926	AMEX	XTL	Thu, Apr 16, 2015	59.80	59.94	59.73	59.84
925	AMEX	XTL	Wed, Apr 15, 2015	59.55	59.92	59.42	59.92
924	AMEX	XTL	Tue, Apr 14, 2015	59.34	59.39	59.30	59.32
923	AMEX	XTL	Mon, Apr 13, 2015	58.51	59.54	58.51	59.33
922	AMEX	XTL	Fri, Apr 10, 2015	59.41	59.58	59.36	59.37
921	AMEX	XTL	Thu, Apr 9, 2015	59.50	59.52	59.29	59.42
920	AMEX	XTL	Wed, Apr 8, 2015	59.37	59.37	59.10	59.17
919	AMEX	XTL	Tue, Apr 7, 2015	59.27	59.43	59.12	59.15
918	AMEX	XTL	Mon, Apr 6, 2015	58.22	59.28	58.22	59.24
917	AMEX	XTL	Thu, Apr 2, 2015	58.86	59.24	58.81	58.92
916	AMEX	XTL	Wed, Apr 1, 2015	58.33	58.82	58.06	58.69
915	AMEX	XTL	Tue, Mar 31, 2015	58.10	58.50	58.10	58.39
914	AMEX	XTL	Mon, Mar 30, 2015	58.28	58.74	58.28	58.74
913	AMEX	XTL	Fri, Mar 27, 2015	57.99	58.16	57.87	58.16
912	AMEX	XTL	Thu, Mar 26, 2015	57.77	58.15	57.67	58.15
911	AMEX	XTL	Wed, Mar 25, 2015	59.75	59.75	58.03	58.04
910	AMEX	XTL	Tue, Mar 24, 2015	59.50	59.52	59.35	59.35
909	AMEX	XTL	Mon, Mar 23, 2015	60.20	60.38	60.08	60.08
908	AMEX	XTL	Fri, Mar 20, 2015	60.33	60.56	60.19	60.42
907	AMEX	XTL	Thu, Mar 19, 2015	60.39	60.47	60.09	60.18
906	AMEX	XTL	Wed, Mar 18, 2015	59.96	60.59	59.68	60.51
905	AMEX	XTL	Tue, Mar 17, 2015	59.67	59.96	59.65	59.82
904	AMEX	XTL	Mon, Mar 16, 2015	59.48	59.91	59.48	59.91
903	AMEX	XTL	Fri, Mar 13, 2015	59.98	59.98	58.80	59.22
902	AMEX	XTL	Thu, Mar 12, 2015	59.83	59.83	59.39	59.73
901	AMEX	XTL	Wed, Mar 11, 2015	59.24	59.43	59.11	59.32
900	AMEX	XTL	Tue, Mar 10, 2015	59.75	59.75	58.89	58.91
899	AMEX	XTL	Mon, Mar 9, 2015	59.74	59.93	59.69	59.92
898	AMEX	XTL	Fri, Mar 6, 2015	59.94	59.94	59.46	59.46
897	AMEX	XTL	Thu, Mar 5, 2015	60.21	60.21	59.95	60.11
896	AMEX	XTL	Wed, Mar 4, 2015	60.06	60.11	59.84	59.92
895	AMEX	XTL	Tue, Mar 3, 2015	60.41	60.41	60.20	60.34
894	AMEX	XTL	Mon, Mar 2, 2015	60.46	60.76	60.34	60.72
893	AMEX	XTL	Fri, Feb 27, 2015	60.20	60.49	60.20	60.46
892	AMEX	XTL	Thu, Feb 26, 2015	59.97	60.01	59.94	60.01
891	AMEX	XTL	Wed, Feb 25, 2015	59.57	59.81	59.57	59.81
890	AMEX	XTL	Tue, Feb 24, 2015	58.94	59.44	58.94	59.30
889	AMEX	XTL	Mon, Feb 23, 2015	59.16	59.16	58.90	58.90
888	AMEX	XTL	Fri, Feb 20, 2015	59.46	59.91	59.46	59.91
887	AMEX	XTL	Thu, Feb 19, 2015	59.36	59.51	59.33	59.39
886	AMEX	XTL	Wed, Feb 18, 2015	59.74	59.74	59.01	59.10
885	AMEX	XTL	Tue, Feb 17, 2015	59.76	59.76	59.17	59.46
884	AMEX	XTL	Fri, Feb 13, 2015	59.44	59.54	59.33	59.49
883	AMEX	XTL	Thu, Feb 12, 2015	58.93	59.16	58.93	59.16
882	AMEX	XTL	Wed, Feb 11, 2015	58.20	58.42	58.20	58.42
881	AMEX	XTL	Tue, Feb 10, 2015	57.70	58.22	57.65	58.21
880	AMEX	XTL	Mon, Feb 9, 2015	57.81	57.97	57.66	57.66
879	AMEX	XTL	Fri, Feb 6, 2015	57.82	57.82	57.49	57.60
878	AMEX	XTL	Thu, Feb 5, 2015	56.99	57.52	56.99	57.52
877	AMEX	XTL	Wed, Feb 4, 2015	56.89	57.35	56.67	56.67
876	AMEX	XTL	Tue, Feb 3, 2015	56.83	56.88	56.63	56.85
875	AMEX	XTL	Mon, Feb 2, 2015	55.60	55.60	55.41	55.41
874	AMEX	XTL	Fri, Jan 30, 2015	55.64	56.15	55.64	56.07
873	AMEX	XTL	Thu, Jan 29, 2015	56.32	56.32	56.27	56.31
872	AMEX	XTL	Wed, Jan 28, 2015	57.32	57.32	56.37	56.37
871	AMEX	XTL	Tue, Jan 27, 2015	56.71	56.95	56.64	56.73
870	AMEX	XTL	Mon, Jan 26, 2015	57.38	57.38	56.65	57.05
869	AMEX	XTL	Fri, Jan 23, 2015	56.92	57.03	56.90	56.91
868	AMEX	XTL	Thu, Jan 22, 2015	56.04	56.42	55.97	56.36
867	AMEX	XTL	Wed, Jan 21, 2015	56.23	56.26	55.99	55.99
866	AMEX	XTL	Tue, Jan 20, 2015	55.84	56.14	55.64	55.93
865	AMEX	XTL	Fri, Jan 16, 2015	55.77	55.77	55.50	55.50
864	AMEX	XTL	Thu, Jan 15, 2015	55.55	55.55	55.22	55.37
863	AMEX	XTL	Wed, Jan 14, 2015	55.75	55.97	55.68	55.97
862	AMEX	XTL	Tue, Jan 13, 2015	56.87	57.48	56.02	56.02
861	AMEX	XTL	Mon, Jan 12, 2015	56.52	56.52	56.03	56.23
860	AMEX	XTL	Fri, Jan 9, 2015	57.49	57.49	56.53	56.67
859	AMEX	XTL	Thu, Jan 8, 2015	56.39	57.08	56.39	56.88
858	AMEX	XTL	Wed, Jan 7, 2015	56.44	56.44	55.55	55.73
857	AMEX	XTL	Tue, Jan 6, 2015	56.09	56.09	55.47	55.64
856	AMEX	XTL	Mon, Jan 5, 2015	56.99	57.14	56.68	56.70
855	AMEX	XTL	Fri, Jan 2, 2015	57.82	57.82	57.82	57.82
854	AMEX	XTL	Wed, Dec 31, 2014	57.83	58.37	57.74	57.74
853	AMEX	XTL	Tue, Dec 30, 2014	58.31	58.31	58.08	58.08
852	AMEX	XTL	Mon, Dec 29, 2014	58.59	58.66	58.43	58.55
851	AMEX	XTL	Fri, Dec 26, 2014	58.58	58.63	58.58	58.63
850	AMEX	XTL	Wed, Dec 24, 2014	58.39	58.39	58.39	58.39
849	AMEX	XTL	Tue, Dec 23, 2014	58.50	58.62	58.32	58.32
848	AMEX	XTL	Mon, Dec 22, 2014	57.91	58.27	57.91	58.27
847	AMEX	XTL	Fri, Dec 19, 2014	57.99	58.00	57.64	57.73
846	AMEX	XTL	Thu, Dec 18, 2014	57.55	57.90	57.44	57.90
845	AMEX	XTL	Wed, Dec 17, 2014	55.63	56.68	55.63	56.68
844	AMEX	XTL	Tue, Dec 16, 2014	55.22	55.82	55.22	55.71
843	AMEX	XTL	Mon, Dec 15, 2014	55.31	55.44	55.31	55.35
842	AMEX	XTL	Fri, Dec 12, 2014	56.06	56.14	55.80	55.81
841	AMEX	XTL	Thu, Dec 11, 2014	56.96	56.96	56.37	56.51
840	AMEX	XTL	Wed, Dec 10, 2014	56.79	56.79	55.82	55.82
839	AMEX	XTL	Tue, Dec 9, 2014	56.25	56.95	56.23	56.83
838	AMEX	XTL	Mon, Dec 8, 2014	56.88	56.88	56.87	56.87
837	AMEX	XTL	Fri, Dec 5, 2014	57.43	57.51	57.43	57.44
836	AMEX	XTL	Thu, Dec 4, 2014	57.16	57.17	57.03	57.06
835	AMEX	XTL	Wed, Dec 3, 2014	57.44	57.47	57.29	57.45
834	AMEX	XTL	Tue, Dec 2, 2014	57.06	57.10	56.83	56.91
833	AMEX	XTL	Mon, Dec 1, 2014	57.18	57.22	56.92	57.22
832	AMEX	XTL	Fri, Nov 28, 2014	57.95	58.09	57.82	58.05
831	AMEX	XTL	Wed, Nov 26, 2014	57.83	57.97	57.83	57.96
830	AMEX	XTL	Tue, Nov 25, 2014	57.38	57.57	57.38	57.57
829	AMEX	XTL	Mon, Nov 24, 2014	56.83	57.36	56.83	57.33
828	AMEX	XTL	Fri, Nov 21, 2014	56.59	57.23	56.59	56.90
827	AMEX	XTL	Wed, Nov 19, 2014	56.57	56.57	56.45	56.45
826	AMEX	XTL	Tue, Nov 18, 2014	57.01	57.08	56.99	57.07
825	AMEX	XTL	Mon, Nov 17, 2014	56.91	56.91	56.72	56.79
824	AMEX	XTL	Fri, Nov 14, 2014	56.63	57.35	56.63	57.31
823	AMEX	XTL	Wed, Nov 12, 2014	56.60	57.02	56.60	57.02
822	AMEX	XTL	Tue, Nov 11, 2014	56.56	56.68	56.56	56.60
821	AMEX	XTL	Mon, Nov 10, 2014	56.74	56.75	56.74	56.75
820	AMEX	XTL	Fri, Nov 7, 2014	56.96	56.96	56.35	56.92
819	AMEX	XTL	Thu, Nov 6, 2014	56.39	56.43	56.30	56.42
818	AMEX	XTL	Wed, Nov 5, 2014	56.87	56.87	56.62	56.74
817	AMEX	XTL	Tue, Nov 4, 2014	57.00	57.15	56.84	56.84
816	AMEX	XTL	Mon, Nov 3, 2014	57.34	57.34	57.04	57.04
815	AMEX	XTL	Fri, Oct 31, 2014	56.50	56.96	56.50	56.96
814	AMEX	XTL	Thu, Oct 30, 2014	55.43	56.20	55.43	56.20
813	AMEX	XTL	Wed, Oct 29, 2014	55.20	55.40	55.04	55.40
812	AMEX	XTL	Tue, Oct 28, 2014	55.05	55.44	55.00	55.44
811	AMEX	XTL	Mon, Oct 27, 2014	53.78	54.26	53.75	54.25
810	AMEX	XTL	Fri, Oct 24, 2014	53.93	54.00	53.88	53.98
809	AMEX	XTL	Thu, Oct 23, 2014	52.67	54.09	52.67	54.05
808	AMEX	XTL	Wed, Oct 22, 2014	53.43	53.54	52.83	52.83
807	AMEX	XTL	Tue, Oct 21, 2014	52.50	53.36	52.50	53.36
806	AMEX	XTL	Mon, Oct 20, 2014	52.22	52.50	52.22	52.50
805	AMEX	XTL	Fri, Oct 17, 2014	52.20	52.20	51.63	51.95
804	AMEX	XTL	Thu, Oct 16, 2014	50.82	51.45	50.70	51.36
803	AMEX	XTL	Wed, Oct 15, 2014	49.74	50.50	49.49	50.38
802	AMEX	XTL	Tue, Oct 14, 2014	50.32	50.41	50.04	50.32
801	AMEX	XTL	Mon, Oct 13, 2014	50.14	50.46	49.50	49.63
800	AMEX	XTL	Fri, Oct 10, 2014	51.69	51.70	50.32	50.32
799	AMEX	XTL	Thu, Oct 9, 2014	52.25	52.27	52.14	52.26
798	AMEX	XTL	Wed, Oct 8, 2014	53.34	53.34	53.34	53.34
797	AMEX	XTL	Tue, Oct 7, 2014	53.45	53.45	53.19	53.29
796	AMEX	XTL	Mon, Oct 6, 2014	54.14	54.14	53.86	53.86
795	AMEX	XTL	Fri, Oct 3, 2014	54.75	54.75	54.61	54.61
794	AMEX	XTL	Thu, Oct 2, 2014	53.55	54.42	53.55	54.34
793	AMEX	XTL	Wed, Oct 1, 2014	54.29	54.34	54.11	54.15
792	AMEX	XTL	Tue, Sep 30, 2014	55.55	55.55	55.25	55.32
791	AMEX	XTL	Mon, Sep 29, 2014	55.54	55.54	55.54	55.54
790	AMEX	XTL	Fri, Sep 26, 2014	55.16	55.40	55.16	55.36
789	AMEX	XTL	Thu, Sep 25, 2014	55.49	55.49	55.26	55.28
788	AMEX	XTL	Wed, Sep 24, 2014	56.20	56.33	55.80	56.33
787	AMEX	XTL	Tue, Sep 23, 2014	56.06	56.06	55.83	55.99
786	AMEX	XTL	Mon, Sep 22, 2014	56.91	56.91	56.24	56.24
785	AMEX	XTL	Fri, Sep 19, 2014	57.36	57.36	57.02	57.15
784	AMEX	XTL	Thu, Sep 18, 2014	57.75	57.95	57.66	57.92
783	AMEX	XTL	Wed, Sep 17, 2014	57.60	57.60	57.22	57.39
782	AMEX	XTL	Tue, Sep 16, 2014	56.87	57.41	56.78	57.41
781	AMEX	XTL	Mon, Sep 15, 2014	57.30	57.31	56.97	56.97
780	AMEX	XTL	Fri, Sep 12, 2014	58.65	58.65	57.83	58.02
779	AMEX	XTL	Thu, Sep 11, 2014	58.31	58.31	58.31	58.31
778	AMEX	XTL	Wed, Sep 10, 2014	57.27	57.77	57.27	57.77
777	AMEX	XTL	Tue, Sep 9, 2014	57.43	57.56	57.35	57.35
776	AMEX	XTL	Mon, Sep 8, 2014	57.71	57.93	57.61	57.93
775	AMEX	XTL	Fri, Sep 5, 2014	57.40	57.41	57.40	57.40
774	AMEX	XTL	Thu, Sep 4, 2014	57.41	57.45	57.10	57.10
773	AMEX	XTL	Wed, Sep 3, 2014	57.63	57.63	57.38	57.38
772	AMEX	XTL	Tue, Sep 2, 2014	57.46	57.55	57.40	57.40
771	AMEX	XTL	Fri, Aug 29, 2014	56.79	56.79	56.79	56.79
770	AMEX	XTL	Thu, Aug 28, 2014	56.71	57.02	56.71	57.02
769	AMEX	XTL	Wed, Aug 27, 2014	55.75	55.75	55.75	55.75
768	AMEX	XTL	Tue, Aug 26, 2014	56.90	57.24	56.88	57.13
767	AMEX	XTL	Mon, Aug 25, 2014	56.49	56.49	56.48	56.48
766	AMEX	XTL	Fri, Aug 22, 2014	56.50	56.50	56.44	56.49
765	AMEX	XTL	Thu, Aug 21, 2014	56.24	56.42	56.24	56.39
764	AMEX	XTL	Wed, Aug 20, 2014	56.05	56.05	56.05	56.05
763	AMEX	XTL	Tue, Aug 19, 2014	55.29	55.75	55.29	55.75
762	AMEX	XTL	Mon, Aug 18, 2014	55.37	55.60	55.35	55.60
761	AMEX	XTL	Fri, Aug 15, 2014	55.41	55.41	55.08	55.08
760	AMEX	XTL	Thu, Aug 14, 2014	55.11	55.19	55.11	55.17
759	AMEX	XTL	Wed, Aug 13, 2014	55.01	55.04	55.01	55.04
758	AMEX	XTL	Mon, Aug 11, 2014	55.34	55.34	55.34	55.34
757	AMEX	XTL	Fri, Aug 8, 2014	54.81	54.81	54.81	54.81
756	AMEX	XTL	Thu, Aug 7, 2014	54.79	54.79	54.74	54.74
755	AMEX	XTL	Wed, Aug 6, 2014	55.20	55.23	55.13	55.17
754	AMEX	XTL	Tue, Aug 5, 2014	55.19	55.30	55.13	55.30
753	AMEX	XTL	Mon, Aug 4, 2014	55.79	55.79	54.97	55.25
752	AMEX	XTL	Fri, Aug 1, 2014	55.59	55.59	54.85	55.07
751	AMEX	XTL	Thu, Jul 31, 2014	55.91	55.91	55.73	55.73
750	AMEX	XTL	Wed, Jul 30, 2014	56.64	56.66	56.60	56.66
749	AMEX	XTL	Tue, Jul 29, 2014	56.93	56.97	56.36	56.54
748	AMEX	XTL	Mon, Jul 28, 2014	55.55	55.60	55.48	55.60
747	AMEX	XTL	Fri, Jul 25, 2014	55.85	55.92	55.85	55.91
746	AMEX	XTL	Thu, Jul 24, 2014	56.39	56.39	56.04	56.21
745	AMEX	XTL	Wed, Jul 23, 2014	56.25	56.25	55.90	55.90
744	AMEX	XTL	Tue, Jul 22, 2014	56.55	56.73	56.40	56.48
743	AMEX	XTL	Mon, Jul 21, 2014	56.26	56.26	55.80	55.91
742	AMEX	XTL	Fri, Jul 18, 2014	56.05	56.05	55.74	55.80
741	AMEX	XTL	Thu, Jul 17, 2014	55.50	55.50	55.35	55.37
740	AMEX	XTL	Wed, Jul 16, 2014	55.77	55.77	55.53	55.63
739	AMEX	XTL	Tue, Jul 15, 2014	55.95	55.95	55.27	55.56
738	AMEX	XTL	Mon, Jul 14, 2014	56.46	56.46	55.95	55.95
737	AMEX	XTL	Fri, Jul 11, 2014	55.85	55.97	55.85	55.89
736	AMEX	XTL	Thu, Jul 10, 2014	55.26	55.50	55.19	55.47
735	AMEX	XTL	Wed, Jul 9, 2014	55.71	55.92	55.71	55.87
734	AMEX	XTL	Tue, Jul 8, 2014	56.90	56.90	55.44	55.69
733	AMEX	XTL	Mon, Jul 7, 2014	57.12	57.13	56.81	56.90
732	AMEX	XTL	Thu, Jul 3, 2014	57.56	57.57	57.56	57.57
731	AMEX	XTL	Wed, Jul 2, 2014	57.21	57.29	57.21	57.26
730	AMEX	XTL	Tue, Jul 1, 2014	57.52	57.52	57.21	57.36
729	AMEX	XTL	Mon, Jun 30, 2014	56.87	56.87	56.76	56.76
728	AMEX	XTL	Fri, Jun 27, 2014	56.14	56.44	56.14	56.37
727	AMEX	XTL	Thu, Jun 26, 2014	56.08	56.19	56.08	56.19
726	AMEX	XTL	Wed, Jun 25, 2014	55.90	56.03	55.55	56.03
725	AMEX	XTL	Tue, Jun 24, 2014	56.52	56.69	55.90	55.90
724	AMEX	XTL	Mon, Jun 23, 2014	56.47	56.50	56.14	56.45
723	AMEX	XTL	Fri, Jun 20, 2014	56.59	56.64	56.43	56.58
722	AMEX	XTL	Thu, Jun 19, 2014	56.87	56.87	56.62	56.65
721	AMEX	XTL	Wed, Jun 18, 2014	56.62	56.72	56.53	56.72
720	AMEX	XTL	Tue, Jun 17, 2014	56.63	56.81	56.62	56.71
719	AMEX	XTL	Mon, Jun 16, 2014	56.17	56.29	56.17	56.25
718	AMEX	XTL	Fri, Jun 13, 2014	56.11	56.21	56.11	56.21
717	AMEX	XTL	Thu, Jun 12, 2014	56.28	56.28	56.00	56.00
716	AMEX	XTL	Wed, Jun 11, 2014	56.48	56.48	56.29	56.33
715	AMEX	XTL	Tue, Jun 10, 2014	56.45	56.71	56.45	56.63
714	AMEX	XTL	Mon, Jun 9, 2014	57.57	57.57	56.72	56.72
713	AMEX	XTL	Fri, Jun 6, 2014	56.45	56.53	56.41	56.48
712	AMEX	XTL	Thu, Jun 5, 2014	55.50	56.29	55.50	56.25
711	AMEX	XTL	Wed, Jun 4, 2014	55.45	55.45	55.28	55.32
710	AMEX	XTL	Tue, Jun 3, 2014	55.37	55.46	55.30	55.30
709	AMEX	XTL	Mon, Jun 2, 2014	55.42	55.44	55.33	55.36
708	AMEX	XTL	Fri, May 30, 2014	56.06	56.12	55.93	55.93
707	AMEX	XTL	Thu, May 29, 2014	56.16	56.17	56.13	56.14
706	AMEX	XTL	Wed, May 28, 2014	55.99	55.99	55.96	55.96
705	AMEX	XTL	Tue, May 27, 2014	55.67	55.67	55.61	55.61
704	AMEX	XTL	Fri, May 23, 2014	55.16	55.16	55.11	55.12
703	AMEX	XTL	Thu, May 22, 2014	54.72	55.09	54.58	55.09
702	AMEX	XTL	Wed, May 21, 2014	54.16	54.45	54.16	54.31
701	AMEX	XTL	Tue, May 20, 2014	54.68	54.68	54.27	54.28
700	AMEX	XTL	Mon, May 19, 2014	54.95	54.95	54.84	54.90
699	AMEX	XTL	Fri, May 16, 2014	53.79	54.21	53.78	54.21
698	AMEX	XTL	Thu, May 15, 2014	53.39	53.90	53.39	53.77
697	AMEX	XTL	Wed, May 14, 2014	54.05	54.18	54.04	54.18
696	AMEX	XTL	Tue, May 13, 2014	54.80	54.80	54.66	54.66
695	AMEX	XTL	Mon, May 12, 2014	54.21	54.75	54.18	54.75
694	AMEX	XTL	Fri, May 9, 2014	53.30	53.54	53.28	53.54
693	AMEX	XTL	Thu, May 8, 2014	54.46	54.46	53.43	53.57
692	AMEX	XTL	Wed, May 7, 2014	53.50	53.60	53.50	53.58
691	AMEX	XTL	Tue, May 6, 2014	54.31	54.55	54.31	54.38
690	AMEX	XTL	Mon, May 5, 2014	54.67	55.08	54.67	55.08
689	AMEX	XTL	Fri, May 2, 2014	55.34	55.35	54.94	54.94
688	AMEX	XTL	Thu, May 1, 2014	54.98	54.98	54.73	54.83
687	AMEX	XTL	Wed, Apr 30, 2014	54.28	54.48	54.28	54.48
686	AMEX	XTL	Tue, Apr 29, 2014	53.96	54.58	53.95	54.58
685	AMEX	XTL	Mon, Apr 28, 2014	53.65	53.65	53.65	53.65
684	AMEX	XTL	Fri, Apr 25, 2014	54.45	54.58	54.37	54.58
683	AMEX	XTL	Thu, Apr 24, 2014	56.27	56.29	55.86	55.86
682	AMEX	XTL	Wed, Apr 23, 2014	56.16	56.16	56.09	56.09
681	AMEX	XTL	Tue, Apr 22, 2014	56.19	56.51	56.19	56.50
680	AMEX	XTL	Mon, Apr 21, 2014	56.16	56.16	55.66	55.88
679	AMEX	XTL	Thu, Apr 17, 2014	55.56	55.96	55.56	55.66
678	AMEX	XTL	Wed, Apr 16, 2014	54.78	55.15	54.78	54.97
677	AMEX	XTL	Tue, Apr 15, 2014	53.44	54.46	53.43	54.46
676	AMEX	XTL	Mon, Apr 14, 2014	53.79	54.54	53.79	54.20
675	AMEX	XTL	Fri, Apr 11, 2014	54.55	54.66	53.92	53.92
674	AMEX	XTL	Thu, Apr 10, 2014	56.20	56.23	54.96	55.36
673	AMEX	XTL	Wed, Apr 9, 2014	55.94	56.23	55.94	56.23
672	AMEX	XTL	Tue, Apr 8, 2014	55.52	55.78	55.52	55.72
671	AMEX	XTL	Mon, Apr 7, 2014	55.57	55.69	54.94	55.43
670	AMEX	XTL	Fri, Apr 4, 2014	57.71	57.72	56.00	56.16
669	AMEX	XTL	Thu, Apr 3, 2014	58.30	58.47	57.43	57.43
668	AMEX	XTL	Wed, Apr 2, 2014	58.08	58.25	58.08	58.24
667	AMEX	XTL	Tue, Apr 1, 2014	57.62	58.01	57.56	57.88
666	AMEX	XTL	Mon, Mar 31, 2014	57.03	57.07	57.03	57.06
665	AMEX	XTL	Fri, Mar 28, 2014	55.86	55.91	55.62	55.86
664	AMEX	XTL	Thu, Mar 27, 2014	55.90	55.95	55.75	55.95
663	AMEX	XTL	Wed, Mar 26, 2014	57.39	57.40	56.20	56.20
662	AMEX	XTL	Tue, Mar 25, 2014	57.49	57.49	56.87	57.10
661	AMEX	XTL	Mon, Mar 24, 2014	58.17	58.17	56.66	56.84
660	AMEX	XTL	Fri, Mar 21, 2014	57.98	58.02	57.70	57.70
659	AMEX	XTL	Thu, Mar 20, 2014	56.91	58.24	56.91	57.92
658	AMEX	XTL	Wed, Mar 19, 2014	57.50	57.50	57.41	57.41
657	AMEX	XTL	Tue, Mar 18, 2014	57.60	57.71	57.59	57.66
656	AMEX	XTL	Mon, Mar 17, 2014	56.85	56.92	56.85	56.92
655	AMEX	XTL	Fri, Mar 14, 2014	56.39	56.44	56.39	56.44
654	AMEX	XTL	Thu, Mar 13, 2014	56.61	56.61	56.13	56.13
653	AMEX	XTL	Wed, Mar 12, 2014	57.13	57.22	57.13	57.17
652	AMEX	XTL	Tue, Mar 11, 2014	57.10	57.10	56.69	56.69
651	AMEX	XTL	Mon, Mar 10, 2014	57.01	57.06	56.95	57.05
650	AMEX	XTL	Fri, Mar 7, 2014	57.30	57.35	57.20	57.23
649	AMEX	XTL	Thu, Mar 6, 2014	57.27	57.27	57.27	57.27
648	AMEX	XTL	Wed, Mar 5, 2014	57.19	57.58	57.18	57.47
647	AMEX	XTL	Tue, Mar 4, 2014	57.07	57.44	57.07	57.44
646	AMEX	XTL	Mon, Mar 3, 2014	55.85	56.17	55.84	56.00
645	AMEX	XTL	Fri, Feb 28, 2014	56.58	56.58	56.52	56.57
644	AMEX	XTL	Thu, Feb 27, 2014	57.53	57.53	57.53	57.53
643	AMEX	XTL	Wed, Feb 26, 2014	57.14	57.23	57.14	57.18
642	AMEX	XTL	Tue, Feb 25, 2014	58.75	60.85	57.20	57.45
641	AMEX	XTL	Mon, Feb 24, 2014	57.73	57.73	57.67	57.67
640	AMEX	XTL	Fri, Feb 21, 2014	58.60	58.60	57.59	57.59
639	AMEX	XTL	Thu, Feb 20, 2014	57.54	57.97	57.54	57.97
638	AMEX	XTL	Wed, Feb 19, 2014	57.37	57.43	57.37	57.43
637	AMEX	XTL	Tue, Feb 18, 2014	57.04	57.51	57.04	57.35
636	AMEX	XTL	Fri, Feb 14, 2014	56.83	56.93	56.83	56.91
635	AMEX	XTL	Thu, Feb 13, 2014	55.98	56.66	55.98	56.66
634	AMEX	XTL	Wed, Feb 12, 2014	55.82	55.82	55.70	55.70
633	AMEX	XTL	Tue, Feb 11, 2014	55.50	55.79	55.47	55.70
632	AMEX	XTL	Mon, Feb 10, 2014	55.32	55.50	55.28	55.50
631	AMEX	XTL	Fri, Feb 7, 2014	55.22	55.22	54.94	55.18
630	AMEX	XTL	Thu, Feb 6, 2014	54.62	54.62	54.54	54.54
629	AMEX	XTL	Wed, Feb 5, 2014	53.85	54.05	53.07	53.94
628	AMEX	XTL	Tue, Feb 4, 2014	54.27	54.41	54.27	54.39
627	AMEX	XTL	Mon, Feb 3, 2014	54.75	54.75	53.73	53.83
626	AMEX	XTL	Fri, Jan 31, 2014	55.66	55.86	55.66	55.73
625	AMEX	XTL	Thu, Jan 30, 2014	55.28	56.11	55.28	56.11
624	AMEX	XTL	Wed, Jan 29, 2014	55.15	55.31	55.01	55.01
623	AMEX	XTL	Tue, Jan 28, 2014	55.44	55.47	55.41	55.41
622	AMEX	XTL	Mon, Jan 27, 2014	55.39	55.52	54.88	55.40
621	AMEX	XTL	Fri, Jan 24, 2014	56.17	56.17	55.28	55.28
620	AMEX	XTL	Thu, Jan 23, 2014	57.50	57.50	56.30	56.50
619	AMEX	XTL	Wed, Jan 22, 2014	56.76	57.35	56.58	57.11
618	AMEX	XTL	Tue, Jan 21, 2014	56.93	56.93	56.45	56.74
617	AMEX	XTL	Fri, Jan 17, 2014	56.59	56.59	56.39	56.42
616	AMEX	XTL	Thu, Jan 16, 2014	56.67	56.67	56.55	56.60
615	AMEX	XTL	Wed, Jan 15, 2014	56.27	56.63	56.27	56.63
614	AMEX	XTL	Tue, Jan 14, 2014	55.45	55.84	55.45	55.75
613	AMEX	XTL	Fri, Jan 10, 2014	55.19	55.49	55.19	55.44
612	AMEX	XTL	Thu, Jan 9, 2014	55.37	55.37	55.14	55.14
611	AMEX	XTL	Wed, Jan 8, 2014	55.88	56.20	55.88	56.20
610	AMEX	XTL	Tue, Jan 7, 2014	55.76	55.83	55.64	55.64
609	AMEX	XTL	Mon, Jan 6, 2014	55.96	55.96	55.20	55.20
608	AMEX	XTL	Fri, Jan 3, 2014	55.75	55.75	54.82	55.29
607	AMEX	XTL	Thu, Jan 2, 2014	55.01	55.03	54.99	54.99
606	AMEX	XTL	Fri, Dec 27, 2013	55.31	55.33	55.20	55.33
605	AMEX	XTL	Thu, Dec 26, 2013	55.00	55.15	55.00	55.15
604	AMEX	XTL	Tue, Dec 24, 2013	54.96	54.97	54.94	54.95
603	AMEX	XTL	Mon, Dec 23, 2013	53.64	54.71	53.64	54.71
602	AMEX	XTL	Fri, Dec 20, 2013	56.60	56.60	53.71	54.03
601	AMEX	XTL	Thu, Dec 19, 2013	53.32	53.63	53.32	53.63
600	AMEX	XTL	Wed, Dec 18, 2013	52.60	53.32	52.43	53.32
599	AMEX	XTL	Tue, Dec 17, 2013	52.65	52.96	52.65	52.95
598	AMEX	XTL	Mon, Dec 16, 2013	52.25	52.38	52.20	52.38
597	AMEX	XTL	Fri, Dec 13, 2013	52.08	52.08	51.64	51.87
596	AMEX	XTL	Thu, Dec 12, 2013	51.68	51.71	51.38	51.46
595	AMEX	XTL	Wed, Dec 11, 2013	52.40	52.40	51.91	51.98
594	AMEX	XTL	Tue, Dec 10, 2013	52.56	52.60	52.56	52.60
593	AMEX	XTL	Mon, Dec 9, 2013	53.02	53.02	52.93	52.94
592	AMEX	XTL	Fri, Dec 6, 2013	53.03	53.04	52.98	53.02
591	AMEX	XTL	Thu, Dec 5, 2013	52.60	52.68	52.60	52.65
590	AMEX	XTL	Wed, Dec 4, 2013	52.42	52.65	52.08	52.65
589	AMEX	XTL	Tue, Dec 3, 2013	52.00	52.00	51.96	51.96
588	AMEX	XTL	Mon, Dec 2, 2013	52.64	52.74	52.30	52.37
587	AMEX	XTL	Fri, Nov 29, 2013	53.17	53.17	53.17	53.17
586	AMEX	XTL	Wed, Nov 27, 2013	52.79	53.00	52.79	53.00
585	AMEX	XTL	Tue, Nov 26, 2013	52.55	52.55	52.55	52.55
584	AMEX	XTL	Mon, Nov 25, 2013	52.97	52.97	52.04	52.04
583	AMEX	XTL	Fri, Nov 22, 2013	52.08	52.63	52.08	52.63
582	AMEX	XTL	Thu, Nov 21, 2013	52.29	52.38	52.29	52.38
581	AMEX	XTL	Wed, Nov 20, 2013	52.44	52.44	52.44	52.44
580	AMEX	XTL	Tue, Nov 19, 2013	52.85	52.85	52.49	52.49
579	AMEX	XTL	Mon, Nov 18, 2013	52.80	52.88	52.35	52.35
578	AMEX	XTL	Fri, Nov 15, 2013	52.59	52.59	52.59	52.59
577	AMEX	XTL	Wed, Nov 13, 2013	52.47	52.66	52.31	52.49
576	AMEX	XTL	Tue, Nov 12, 2013	51.96	52.59	51.96	52.59
575	AMEX	XTL	Mon, Nov 11, 2013	52.22	52.39	52.22	52.39
574	AMEX	XTL	Fri, Nov 8, 2013	51.62	52.40	51.62	52.30
573	AMEX	XTL	Thu, Nov 7, 2013	51.91	51.98	51.70	51.70
572	AMEX	XTL	Wed, Nov 6, 2013	52.79	52.79	52.61	52.61
571	AMEX	XTL	Tue, Nov 5, 2013	52.60	52.81	52.57	52.81
570	AMEX	XTL	Mon, Nov 4, 2013	53.25	53.25	52.55	52.58
569	AMEX	XTL	Fri, Nov 1, 2013	52.31	52.48	52.13	52.48
568	AMEX	XTL	Thu, Oct 31, 2013	52.47	52.73	52.47	52.73
567	AMEX	XTL	Wed, Oct 30, 2013	52.81	52.98	52.62	52.98
566	AMEX	XTL	Tue, Oct 29, 2013	53.67	53.71	53.47	53.47
565	AMEX	XTL	Mon, Oct 28, 2013	53.00	53.00	52.81	52.81
564	AMEX	XTL	Thu, Oct 24, 2013	53.61	53.63	53.60	53.63
563	AMEX	XTL	Wed, Oct 23, 2013	54.00	54.20	54.00	54.02
562	AMEX	XTL	Tue, Oct 22, 2013	54.78	54.78	54.41	54.57
561	AMEX	XTL	Mon, Oct 21, 2013	54.79	54.88	54.57	54.57
560	AMEX	XTL	Fri, Oct 18, 2013	54.39	54.66	54.39	54.66
559	AMEX	XTL	Thu, Oct 17, 2013	53.80	53.80	53.80	53.80
558	AMEX	XTL	Tue, Oct 15, 2013	53.41	53.41	52.90	52.99
557	AMEX	XTL	Fri, Oct 11, 2013	53.00	53.41	53.00	53.39
556	AMEX	XTL	Thu, Oct 10, 2013	52.75	52.80	52.45	52.77
555	AMEX	XTL	Wed, Oct 9, 2013	52.00	52.00	51.23	51.89
554	AMEX	XTL	Tue, Oct 8, 2013	52.24	52.24	52.01	52.01
553	AMEX	XTL	Mon, Oct 7, 2013	53.36	53.53	53.27	53.53
552	AMEX	XTL	Fri, Oct 4, 2013	52.42	53.58	52.42	53.58
551	AMEX	XTL	Thu, Oct 3, 2013	52.42	52.42	52.42	52.42
550	AMEX	XTL	Wed, Oct 2, 2013	52.89	52.91	52.89	52.91
549	AMEX	XTL	Tue, Oct 1, 2013	52.80	52.80	52.63	52.63
548	AMEX	XTL	Mon, Sep 30, 2013	52.10	52.22	52.00	52.15
547	AMEX	XTL	Wed, Sep 25, 2013	52.70	52.70	52.70	52.70
546	AMEX	XTL	Tue, Sep 24, 2013	52.72	52.95	52.66	52.66
545	AMEX	XTL	Fri, Sep 20, 2013	53.15	53.15	53.03	53.03
544	AMEX	XTL	Thu, Sep 19, 2013	53.24	53.33	53.21	53.21
543	AMEX	XTL	Wed, Sep 18, 2013	53.35	53.35	53.35	53.35
542	AMEX	XTL	Mon, Sep 16, 2013	52.46	52.46	52.24	52.28
541	AMEX	XTL	Fri, Sep 13, 2013	52.36	52.49	52.22	52.36
540	AMEX	XTL	Thu, Sep 12, 2013	52.43	52.43	52.39	52.39
539	AMEX	XTL	Wed, Sep 11, 2013	52.38	52.38	52.35	52.35
538	AMEX	XTL	Tue, Sep 10, 2013	54.64	54.64	52.00	52.00
537	AMEX	XTL	Mon, Sep 9, 2013	50.06	51.72	50.06	51.72
536	AMEX	XTL	Fri, Sep 6, 2013	51.34	51.34	51.34	51.34
535	AMEX	XTL	Thu, Sep 5, 2013	51.07	51.12	50.90	51.12
534	AMEX	XTL	Tue, Sep 3, 2013	52.79	52.79	50.11	50.11
533	AMEX	XTL	Thu, Aug 29, 2013	50.10	50.10	50.05	50.06
532	AMEX	XTL	Wed, Aug 28, 2013	49.88	49.88	49.88	49.88
531	AMEX	XTL	Tue, Aug 27, 2013	50.20	50.20	49.53	49.53
530	AMEX	XTL	Mon, Aug 26, 2013	51.15	51.15	50.86	50.86
529	AMEX	XTL	Thu, Aug 22, 2013	50.50	50.73	50.41	50.73
528	AMEX	XTL	Wed, Aug 21, 2013	50.44	50.73	50.44	50.63
527	AMEX	XTL	Tue, Aug 20, 2013	50.54	50.84	50.54	50.84
526	AMEX	XTL	Mon, Aug 19, 2013	51.00	51.00	50.37	50.37
525	AMEX	XTL	Fri, Aug 16, 2013	51.19	51.19	51.19	51.19
524	AMEX	XTL	Thu, Aug 15, 2013	51.50	51.50	51.31	51.31
523	AMEX	XTL	Wed, Aug 14, 2013	52.55	52.55	52.30	52.30
522	AMEX	XTL	Tue, Aug 13, 2013	52.19	52.47	52.19	52.39
521	AMEX	XTL	Mon, Aug 12, 2013	52.29	52.29	52.27	52.27
520	AMEX	XTL	Fri, Aug 9, 2013	52.00	52.20	52.00	52.15
519	AMEX	XTL	Thu, Aug 8, 2013	51.94	52.40	51.94	52.34
518	AMEX	XTL	Tue, Aug 6, 2013	51.77	51.78	51.46	51.46
517	AMEX	XTL	Mon, Aug 5, 2013	51.82	52.10	50.77	52.10
516	AMEX	XTL	Fri, Aug 2, 2013	51.83	51.83	51.83	51.83
515	AMEX	XTL	Thu, Aug 1, 2013	51.57	51.57	51.29	51.52
514	AMEX	XTL	Wed, Jul 31, 2013	52.00	52.00	51.00	51.47
513	AMEX	XTL	Mon, Jul 29, 2013	50.90	51.22	50.74	51.22
512	AMEX	XTL	Fri, Jul 26, 2013	51.17	51.17	51.17	51.17
511	AMEX	XTL	Thu, Jul 25, 2013	51.53	51.53	51.53	51.53
510	AMEX	XTL	Wed, Jul 24, 2013	51.61	51.84	51.40	51.40
509	AMEX	XTL	Tue, Jul 23, 2013	51.96	51.96	51.96	51.96
508	AMEX	XTL	Mon, Jul 22, 2013	62.47	62.49	50.30	51.93
507	AMEX	XTL	Thu, Jul 18, 2013	51.58	51.83	51.58	51.83
506	AMEX	XTL	Wed, Jul 17, 2013	51.68	51.73	51.62	51.62
505	AMEX	XTL	Mon, Jul 15, 2013	51.28	51.41	51.20	51.20
504	AMEX	XTL	Fri, Jul 12, 2013	50.93	50.93	50.74	50.82
503	AMEX	XTL	Thu, Jul 11, 2013	50.30	50.30	50.20	50.28
502	AMEX	XTL	Wed, Jul 10, 2013	49.42	49.42	49.42	49.42
501	AMEX	XTL	Tue, Jul 9, 2013	48.91	49.21	48.91	49.21
500	AMEX	XTL	Mon, Jul 8, 2013	49.09	49.38	49.09	49.09
499	AMEX	XTL	Fri, Jul 5, 2013	49.09	49.09	49.09	49.09
498	AMEX	XTL	Wed, Jul 3, 2013	47.00	48.86	47.00	48.86
497	AMEX	XTL	Mon, Jul 1, 2013	49.21	49.21	49.13	49.13
496	AMEX	XTL	Fri, Jun 28, 2013	48.63	48.63	48.63	48.63
495	AMEX	XTL	Thu, Jun 27, 2013	48.76	48.76	48.76	48.76
494	AMEX	XTL	Tue, Jun 25, 2013	47.32	47.32	47.27	47.29
493	AMEX	XTL	Mon, Jun 24, 2013	47.75	47.75	46.85	46.88
492	AMEX	XTL	Fri, Jun 21, 2013	47.69	47.77	47.39	47.77
491	AMEX	XTL	Thu, Jun 20, 2013	48.68	48.68	47.80	47.85
490	AMEX	XTL	Wed, Jun 19, 2013	49.10	49.10	48.47	48.47
489	AMEX	XTL	Tue, Jun 18, 2013	48.84	49.30	48.84	49.30
488	AMEX	XTL	Mon, Jun 17, 2013	49.00	49.00	48.62	48.73
487	AMEX	XTL	Fri, Jun 14, 2013	48.92	49.00	48.92	49.00
486	AMEX	XTL	Thu, Jun 13, 2013	48.36	49.14	48.36	49.10
485	AMEX	XTL	Wed, Jun 12, 2013	48.23	48.33	48.23	48.33
484	AMEX	XTL	Tue, Jun 11, 2013	48.80	48.94	48.67	48.67
483	AMEX	XTL	Mon, Jun 10, 2013	48.91	48.99	48.80	48.80
482	AMEX	XTL	Fri, Jun 7, 2013	48.63	48.63	48.52	48.59
481	AMEX	XTL	Thu, Jun 6, 2013	47.98	48.21	47.98	48.21
480	AMEX	XTL	Tue, Jun 4, 2013	48.20	48.20	47.45	47.45
479	AMEX	XTL	Mon, Jun 3, 2013	46.61	48.17	46.61	48.04
478	AMEX	XTL	Fri, May 31, 2013	49.25	50.60	48.60	48.75
477	AMEX	XTL	Thu, May 30, 2013	47.16	48.78	47.16	48.64
476	AMEX	XTL	Wed, May 29, 2013	47.60	47.73	47.50	47.73
475	AMEX	XTL	Tue, May 28, 2013	49.48	49.48	47.84	48.11
474	AMEX	XTL	Thu, May 23, 2013	46.75	47.85	46.75	47.84
473	AMEX	XTL	Wed, May 22, 2013	48.25	48.90	48.00	48.00
472	AMEX	XTL	Tue, May 21, 2013	48.85	48.93	48.78	48.93
471	AMEX	XTL	Mon, May 20, 2013	48.81	48.87	48.61	48.61
470	AMEX	XTL	Fri, May 17, 2013	48.71	48.87	48.71	48.80
469	AMEX	XTL	Thu, May 16, 2013	49.99	49.99	45.80	48.57
468	AMEX	XTL	Wed, May 15, 2013	47.88	48.00	47.88	47.98
467	AMEX	XTL	Tue, May 14, 2013	47.76	47.86	47.50	47.69
466	AMEX	XTL	Mon, May 13, 2013	47.35	47.53	47.26	47.26
465	AMEX	XTL	Fri, May 10, 2013	47.15	47.49	47.12	47.40
464	AMEX	XTL	Thu, May 9, 2013	47.01	47.01	47.01	47.01
463	AMEX	XTL	Tue, May 7, 2013	46.80	46.94	46.78	46.85
462	AMEX	XTL	Mon, May 6, 2013	47.00	47.02	46.99	47.02
461	AMEX	XTL	Fri, May 3, 2013	46.65	46.65	46.65	46.65
460	AMEX	XTL	Thu, May 2, 2013	46.01	46.25	46.01	46.25
459	AMEX	XTL	Wed, May 1, 2013	46.39	46.46	46.22	46.22
458	AMEX	XTL	Tue, Apr 30, 2013	46.91	46.91	46.91	46.91
457	AMEX	XTL	Mon, Apr 29, 2013	46.84	46.84	46.74	46.77
456	AMEX	XTL	Fri, Apr 26, 2013	46.26	46.40	46.26	46.39
455	AMEX	XTL	Thu, Apr 25, 2013	46.45	46.77	46.45	46.77
454	AMEX	XTL	Wed, Apr 24, 2013	45.75	45.75	45.75	45.75
453	AMEX	XTL	Tue, Apr 23, 2013	46.01	46.46	45.99	46.46
452	AMEX	XTL	Mon, Apr 22, 2013	45.20	45.62	44.88	45.62
451	AMEX	XTL	Fri, Apr 19, 2013	45.38	45.38	45.38	45.38
450	AMEX	XTL	Thu, Apr 18, 2013	46.83	46.83	45.17	45.17
449	AMEX	XTL	Wed, Apr 17, 2013	45.23	45.23	45.06	45.06
448	AMEX	XTL	Tue, Apr 16, 2013	46.05	46.05	46.05	46.05
447	AMEX	XTL	Mon, Apr 15, 2013	46.63	46.63	46.63	46.63
446	AMEX	XTL	Fri, Apr 12, 2013	44.29	46.94	44.29	46.94
445	AMEX	XTL	Wed, Apr 10, 2013	45.91	46.31	45.91	46.31
444	AMEX	XTL	Tue, Apr 9, 2013	45.31	45.31	45.31	45.31
443	AMEX	XTL	Mon, Apr 8, 2013	45.05	45.14	45.05	45.14
442	AMEX	XTL	Fri, Apr 5, 2013	44.63	44.63	44.04	44.57
441	AMEX	XTL	Thu, Apr 4, 2013	48.38	48.38	45.00	45.00
440	AMEX	XTL	Wed, Apr 3, 2013	45.37	45.37	45.02	45.10
439	AMEX	XTL	Tue, Apr 2, 2013	44.73	45.38	44.73	45.38
438	AMEX	XTL	Thu, Mar 28, 2013	45.65	45.75	45.59	45.75
437	AMEX	XTL	Tue, Mar 26, 2013	45.55	45.55	45.55	45.55
436	AMEX	XTL	Mon, Mar 25, 2013	45.36	45.36	45.36	45.36
435	AMEX	XTL	Fri, Mar 22, 2013	45.62	45.69	45.59	45.63
434	AMEX	XTL	Thu, Mar 21, 2013	45.73	45.73	45.63	45.63
433	AMEX	XTL	Wed, Mar 20, 2013	46.59	46.59	46.17	46.26
432	AMEX	XTL	Tue, Mar 19, 2013	45.87	45.87	45.87	45.87
431	AMEX	XTL	Thu, Mar 14, 2013	46.39	46.40	46.39	46.39
430	AMEX	XTL	Wed, Mar 13, 2013	46.21	46.21	46.21	46.21
429	AMEX	XTL	Thu, Mar 7, 2013	46.26	46.26	46.19	46.21
428	AMEX	XTL	Wed, Mar 6, 2013	45.57	45.65	45.57	45.63
427	AMEX	XTL	Tue, Mar 5, 2013	45.75	45.75	45.15	45.50
426	AMEX	XTL	Mon, Mar 4, 2013	45.06	45.16	45.05	45.16
425	AMEX	XTL	Thu, Feb 28, 2013	45.49	45.49	45.28	45.28
424	AMEX	XTL	Tue, Feb 26, 2013	45.55	45.55	45.55	45.55
423	AMEX	XTL	Mon, Feb 25, 2013	46.23	46.25	46.00	46.00
422	AMEX	XTL	Fri, Feb 15, 2013	46.77	46.79	46.77	46.79
421	AMEX	XTL	Thu, Feb 14, 2013	46.93	46.93	46.80	46.83
420	AMEX	XTL	Wed, Feb 13, 2013	47.21	47.21	47.21	47.21
419	AMEX	XTL	Tue, Feb 12, 2013	47.50	47.50	47.50	47.50
418	AMEX	XTL	Mon, Feb 11, 2013	47.55	47.55	47.55	47.55
417	AMEX	XTL	Fri, Feb 8, 2013	47.69	47.69	47.69	47.69
416	AMEX	XTL	Wed, Feb 6, 2013	47.40	47.65	47.40	47.65
415	AMEX	XTL	Mon, Feb 4, 2013	47.70	47.70	47.43	47.43
414	AMEX	XTL	Tue, Jan 29, 2013	46.93	46.94	46.93	46.94
413	AMEX	XTL	Mon, Jan 28, 2013	47.53	47.58	47.52	47.52
412	AMEX	XTL	Fri, Jan 25, 2013	46.99	47.12	46.99	47.12
411	AMEX	XTL	Wed, Jan 23, 2013	46.85	46.85	46.85	46.85
410	AMEX	XTL	Tue, Jan 22, 2013	47.30	47.30	46.55	46.55
409	AMEX	XTL	Fri, Jan 18, 2013	46.70	46.72	46.70	46.72
408	AMEX	XTL	Thu, Jan 17, 2013	46.79	46.92	46.65	46.65
407	AMEX	XTL	Wed, Jan 16, 2013	46.55	46.75	46.55	46.75
406	AMEX	XTL	Tue, Jan 15, 2013	47.14	47.14	46.31	46.31
405	AMEX	XTL	Mon, Jan 14, 2013	46.53	46.53	46.49	46.49
404	AMEX	XTL	Fri, Jan 11, 2013	46.19	46.31	46.19	46.31
403	AMEX	XTL	Thu, Jan 10, 2013	46.23	46.24	46.22	46.24
402	AMEX	XTL	Tue, Jan 8, 2013	46.20	46.20	46.05	46.05
401	AMEX	XTL	Mon, Jan 7, 2013	46.94	46.94	46.70	46.83
400	AMEX	XTL	Fri, Jan 4, 2013	46.81	47.01	46.81	47.00
399	AMEX	XTL	Thu, Jan 3, 2013	46.65	46.78	46.65	46.74
398	AMEX	XTL	Wed, Jan 2, 2013	46.57	46.57	46.57	46.57
397	AMEX	XTL	Mon, Dec 31, 2012	44.61	45.20	44.61	45.20
396	AMEX	XTL	Fri, Dec 28, 2012	44.92	44.92	44.79	44.79
395	AMEX	XTL	Mon, Dec 24, 2012	45.22	45.38	45.21	45.38
394	AMEX	XTL	Fri, Dec 21, 2012	45.58	45.58	44.51	45.27
393	AMEX	XTL	Thu, Dec 20, 2012	46.83	46.83	46.83	46.83
392	AMEX	XTL	Wed, Dec 19, 2012	46.82	46.90	46.80	46.80
391	AMEX	XTL	Tue, Dec 18, 2012	46.29	46.45	46.29	46.40
390	AMEX	XTL	Mon, Dec 17, 2012	45.62	45.66	45.62	45.66
389	AMEX	XTL	Fri, Dec 14, 2012	45.98	45.98	45.98	45.98
388	AMEX	XTL	Thu, Dec 13, 2012	45.75	45.75	45.75	45.75
387	AMEX	XTL	Tue, Dec 11, 2012	44.99	45.31	44.99	45.21
386	AMEX	XTL	Mon, Dec 10, 2012	44.79	44.85	44.79	44.85
385	AMEX	XTL	Fri, Dec 7, 2012	44.99	44.99	44.47	44.55
384	AMEX	XTL	Wed, Dec 5, 2012	44.54	44.54	44.43	44.43
383	AMEX	XTL	Tue, Dec 4, 2012	44.28	44.46	44.21	44.46
382	AMEX	XTL	Mon, Dec 3, 2012	44.81	44.81	44.27	44.27
381	AMEX	XTL	Fri, Nov 30, 2012	44.42	44.42	44.42	44.42
380	AMEX	XTL	Wed, Nov 28, 2012	43.49	43.60	43.43	43.60
379	AMEX	XTL	Tue, Nov 27, 2012	43.41	43.50	43.41	43.50
378	AMEX	XTL	Fri, Nov 23, 2012	41.95	42.93	41.95	42.93
377	AMEX	XTL	Wed, Nov 21, 2012	42.32	42.32	42.32	42.32
376	AMEX	XTL	Tue, Nov 20, 2012	41.88	42.03	41.88	42.03
375	AMEX	XTL	Mon, Nov 19, 2012	42.32	42.36	42.18	42.36
374	AMEX	XTL	Fri, Nov 16, 2012	41.39	41.40	41.16	41.16
373	AMEX	XTL	Thu, Nov 15, 2012	41.76	41.76	41.75	41.75
372	AMEX	XTL	Mon, Nov 12, 2012	42.77	42.97	42.75	42.91
371	AMEX	XTL	Fri, Nov 9, 2012	43.05	43.05	43.05	43.05
370	AMEX	XTL	Thu, Nov 8, 2012	43.33	43.33	42.82	42.86
369	AMEX	XTL	Wed, Nov 7, 2012	43.12	43.18	42.83	43.18
368	AMEX	XTL	Fri, Nov 2, 2012	43.40	43.52	43.23	43.23
367	AMEX	XTL	Thu, Nov 1, 2012	42.66	43.67	42.66	43.67
366	AMEX	XTL	Wed, Oct 31, 2012	43.84	43.84	42.65	42.84
365	AMEX	XTL	Fri, Oct 26, 2012	42.68	43.05	42.68	43.01
364	AMEX	XTL	Thu, Oct 25, 2012	43.18	43.18	42.64	42.64
363	AMEX	XTL	Tue, Oct 23, 2012	42.27	43.17	42.27	43.17
362	AMEX	XTL	Mon, Oct 22, 2012	43.24	43.26	43.20	43.22
361	AMEX	XTL	Fri, Oct 19, 2012	44.12	44.19	44.09	44.09
360	AMEX	XTL	Thu, Oct 18, 2012	44.54	44.54	44.40	44.40
359	AMEX	XTL	Wed, Oct 17, 2012	44.99	44.99	44.99	44.99
358	AMEX	XTL	Tue, Oct 16, 2012	44.89	44.90	44.89	44.90
357	AMEX	XTL	Mon, Oct 15, 2012	44.50	44.50	44.50	44.50
356	AMEX	XTL	Fri, Oct 12, 2012	44.78	44.78	44.23	44.23
355	AMEX	XTL	Thu, Oct 11, 2012	44.43	44.48	44.40	44.48
354	AMEX	XTL	Tue, Oct 9, 2012	44.12	44.14	43.87	43.87
353	AMEX	XTL	Mon, Oct 8, 2012	44.69	44.69	44.69	44.69
352	AMEX	XTL	Fri, Oct 5, 2012	45.23	45.37	44.80	44.80
351	AMEX	XTL	Wed, Oct 3, 2012	45.05	45.05	45.05	45.05
350	AMEX	XTL	Tue, Oct 2, 2012	44.98	44.98	44.98	44.98
349	AMEX	XTL	Mon, Oct 1, 2012	45.35	45.35	45.26	45.26
348	AMEX	XTL	Fri, Sep 28, 2012	45.15	45.15	45.15	45.15
347	AMEX	XTL	Thu, Sep 27, 2012	45.33	45.33	45.33	45.33
346	AMEX	XTL	Wed, Sep 26, 2012	45.20	45.20	45.20	45.20
345	AMEX	XTL	Tue, Sep 25, 2012	46.31	46.31	45.90	45.90
344	AMEX	XTL	Mon, Sep 24, 2012	45.77	45.98	45.77	45.95
343	AMEX	XTL	Fri, Sep 21, 2012	46.06	46.42	46.06	46.41
342	AMEX	XTL	Thu, Sep 20, 2012	45.84	46.01	45.84	46.00
341	AMEX	XTL	Wed, Sep 19, 2012	46.06	46.47	46.06	46.42
340	AMEX	XTL	Tue, Sep 18, 2012	46.23	46.23	45.98	45.98
339	AMEX	XTL	Mon, Sep 17, 2012	46.38	46.38	46.03	46.03
338	AMEX	XTL	Fri, Sep 14, 2012	46.53	46.70	46.46	46.46
337	AMEX	XTL	Thu, Sep 13, 2012	45.50	46.01	45.50	46.01
336	AMEX	XTL	Wed, Sep 12, 2012	45.19	45.35	45.19	45.24
335	AMEX	XTL	Tue, Sep 11, 2012	45.03	45.11	44.85	44.93
334	AMEX	XTL	Fri, Sep 7, 2012	44.98	44.98	44.98	44.98
333	AMEX	XTL	Thu, Sep 6, 2012	44.55	44.55	44.55	44.55
332	AMEX	XTL	Wed, Sep 5, 2012	43.77	43.77	43.71	43.71
331	AMEX	XTL	Tue, Sep 4, 2012	43.33	43.73	43.21	43.73
330	AMEX	XTL	Fri, Aug 31, 2012	43.10	43.44	43.06	43.44
329	AMEX	XTL	Thu, Aug 30, 2012	43.35	43.48	43.35	43.39
328	AMEX	XTL	Wed, Aug 29, 2012	44.03	44.03	44.03	44.03
327	AMEX	XTL	Fri, Aug 24, 2012	43.81	43.81	43.81	43.81
326	AMEX	XTL	Wed, Aug 22, 2012	43.77	43.77	43.58	43.69
325	AMEX	XTL	Tue, Aug 21, 2012	44.39	44.39	44.39	44.39
324	AMEX	XTL	Mon, Aug 20, 2012	44.69	44.69	44.01	44.06
323	AMEX	XTL	Fri, Aug 17, 2012	44.58	44.58	44.58	44.58
322	AMEX	XTL	Thu, Aug 16, 2012	44.07	44.17	44.05	44.17
321	AMEX	XTL	Wed, Aug 15, 2012	43.28	43.66	43.20	43.66
320	AMEX	XTL	Mon, Aug 13, 2012	43.00	43.32	43.00	43.32
319	AMEX	XTL	Wed, Aug 8, 2012	42.44	42.47	42.34	42.34
318	AMEX	XTL	Tue, Aug 7, 2012	42.19	42.19	42.19	42.19
317	AMEX	XTL	Mon, Aug 6, 2012	41.04	41.73	41.04	41.73
316	AMEX	XTL	Fri, Aug 3, 2012	40.96	40.96	40.96	40.96
315	AMEX	XTL	Wed, Aug 1, 2012	40.96	40.96	40.96	40.96
314	AMEX	XTL	Tue, Jul 31, 2012	40.77	40.77	40.77	40.77
313	AMEX	XTL	Mon, Jul 30, 2012	40.73	40.73	40.73	40.73
312	AMEX	XTL	Fri, Jul 27, 2012	40.55	40.55	40.55	40.55
311	AMEX	XTL	Thu, Jul 26, 2012	39.63	39.63	39.63	39.63
310	AMEX	XTL	Wed, Jul 25, 2012	38.75	38.75	38.75	38.75
309	AMEX	XTL	Tue, Jul 24, 2012	39.36	39.36	38.54	38.54
308	AMEX	XTL	Mon, Jul 23, 2012	38.73	38.92	38.73	38.92
307	AMEX	XTL	Fri, Jul 20, 2012	39.67	39.76	39.67	39.76
306	AMEX	XTL	Thu, Jul 19, 2012	40.41	40.43	40.41	40.43
305	AMEX	XTL	Thu, Jul 12, 2012	39.18	39.18	39.18	39.18
304	AMEX	XTL	Fri, Jul 6, 2012	41.41	41.43	40.96	40.96
303	AMEX	XTL	Thu, Jul 5, 2012	41.65	41.67	41.65	41.67
302	AMEX	XTL	Mon, Jul 2, 2012	41.20	41.22	41.20	41.22
301	AMEX	XTL	Wed, Jun 27, 2012	40.08	40.23	40.08	40.17
300	AMEX	XTL	Mon, Jun 25, 2012	39.45	39.59	39.45	39.59
299	AMEX	XTL	Fri, Jun 22, 2012	40.26	40.31	40.22	40.22
298	AMEX	XTL	Thu, Jun 21, 2012	39.84	39.84	39.84	39.84
297	AMEX	XTL	Wed, Jun 20, 2012	40.78	40.89	40.75	40.89
296	AMEX	XTL	Tue, Jun 19, 2012	40.54	40.79	40.54	40.79
295	AMEX	XTL	Mon, Jun 18, 2012	39.93	40.14	39.93	40.14
294	AMEX	XTL	Tue, Jun 12, 2012	39.44	39.45	39.44	39.45
293	AMEX	XTL	Thu, Jun 7, 2012	40.07	40.07	39.73	39.73
292	AMEX	XTL	Fri, Jun 1, 2012	39.41	39.41	38.61	38.65
291	AMEX	XTL	Thu, May 31, 2012	39.15	39.15	39.15	39.15
290	AMEX	XTL	Wed, May 30, 2012	39.46	39.46	39.46	39.46
289	AMEX	XTL	Fri, May 25, 2012	39.41	39.42	39.41	39.42
288	AMEX	XTL	Wed, May 23, 2012	39.09	39.32	39.07	39.32
287	AMEX	XTL	Tue, May 22, 2012	39.97	39.97	39.97	39.97
286	AMEX	XTL	Mon, May 21, 2012	39.45	39.45	39.45	39.45
285	AMEX	XTL	Thu, May 17, 2012	39.78	39.78	39.78	39.78
284	AMEX	XTL	Fri, May 11, 2012	41.10	41.40	41.10	41.38
283	AMEX	XTL	Thu, May 10, 2012	42.11	42.11	41.27	41.28
282	AMEX	XTL	Wed, May 9, 2012	41.25	41.75	41.25	41.75
281	AMEX	XTL	Tue, May 8, 2012	41.40	41.58	41.40	41.58
280	AMEX	XTL	Mon, May 7, 2012	41.96	42.13	41.96	42.11
279	AMEX	XTL	Fri, May 4, 2012	42.46	42.46	42.19	42.24
278	AMEX	XTL	Thu, May 3, 2012	42.94	42.94	42.90	42.90
277	AMEX	XTL	Wed, May 2, 2012	43.37	43.37	43.37	43.37
276	AMEX	XTL	Tue, May 1, 2012	43.89	44.06	43.89	44.06
275	AMEX	XTL	Fri, Apr 27, 2012	43.95	43.97	43.95	43.97
274	AMEX	XTL	Thu, Apr 26, 2012	43.94	43.96	43.94	43.96
273	AMEX	XTL	Fri, Apr 20, 2012	44.58	44.58	44.16	44.16
272	AMEX	XTL	Tue, Apr 17, 2012	45.17	45.17	45.03	45.03
271	AMEX	XTL	Mon, Apr 16, 2012	44.45	44.49	44.45	44.49
270	AMEX	XTL	Wed, Apr 11, 2012	44.59	44.59	44.59	44.59
269	AMEX	XTL	Tue, Apr 10, 2012	44.10	44.10	44.10	44.10
268	AMEX	XTL	Mon, Apr 9, 2012	44.76	44.89	44.66	44.89
267	AMEX	XTL	Thu, Apr 5, 2012	45.40	45.40	45.36	45.36
266	AMEX	XTL	Tue, Apr 3, 2012	46.68	46.68	46.68	46.68
265	AMEX	XTL	Mon, Apr 2, 2012	46.41	46.86	46.41	46.84
264	AMEX	XTL	Fri, Mar 30, 2012	46.72	46.72	46.72	46.72
263	AMEX	XTL	Thu, Mar 29, 2012	46.72	46.72	46.72	46.72
262	AMEX	XTL	Tue, Mar 27, 2012	46.91	46.91	46.91	46.91
261	AMEX	XTL	Mon, Mar 26, 2012	46.96	47.15	46.96	47.13
260	AMEX	XTL	Wed, Mar 21, 2012	46.64	46.64	46.60	46.60
259	AMEX	XTL	Tue, Mar 20, 2012	46.26	46.36	46.24	46.36
258	AMEX	XTL	Mon, Mar 19, 2012	46.52	46.52	46.52	46.52
257	AMEX	XTL	Fri, Mar 16, 2012	46.29	46.29	46.29	46.29
256	AMEX	XTL	Wed, Mar 14, 2012	46.05	46.05	45.81	45.81
255	AMEX	XTL	Tue, Mar 13, 2012	46.30	46.38	46.23	46.38
254	AMEX	XTL	Mon, Mar 12, 2012	45.69	45.69	45.55	45.55
253	AMEX	XTL	Fri, Mar 9, 2012	45.88	45.88	45.88	45.88
252	AMEX	XTL	Thu, Mar 8, 2012	45.61	45.79	45.58	45.75
251	AMEX	XTL	Wed, Mar 7, 2012	44.28	45.07	44.28	45.07
250	AMEX	XTL	Tue, Mar 6, 2012	44.73	44.77	44.45	44.45
249	AMEX	XTL	Mon, Mar 5, 2012	45.56	45.67	45.46	45.46
248	AMEX	XTL	Thu, Mar 1, 2012	46.46	46.46	46.46	46.46
247	AMEX	XTL	Wed, Feb 29, 2012	46.81	46.86	46.81	46.86
246	AMEX	XTL	Tue, Feb 28, 2012	47.49	47.49	47.09	47.09
245	AMEX	XTL	Mon, Feb 27, 2012	47.70	47.70	47.62	47.62
244	AMEX	XTL	Fri, Feb 24, 2012	47.58	47.58	47.38	47.38
243	AMEX	XTL	Thu, Feb 23, 2012	46.66	47.59	46.66	47.59
242	AMEX	XTL	Wed, Feb 22, 2012	47.04	47.04	46.68	46.68
241	AMEX	XTL	Tue, Feb 21, 2012	47.68	47.68	47.07	47.10
240	AMEX	XTL	Thu, Feb 16, 2012	47.68	47.68	47.68	47.68
239	AMEX	XTL	Wed, Feb 15, 2012	47.08	47.08	47.08	47.08
238	AMEX	XTL	Tue, Feb 14, 2012	46.41	46.63	46.41	46.63
237	AMEX	XTL	Mon, Feb 13, 2012	46.75	46.77	46.75	46.77
236	AMEX	XTL	Fri, Feb 10, 2012	46.38	46.38	46.38	46.38
235	AMEX	XTL	Thu, Feb 9, 2012	46.38	46.73	46.38	46.73
234	AMEX	XTL	Wed, Feb 8, 2012	46.93	46.93	46.93	46.93
233	AMEX	XTL	Tue, Feb 7, 2012	46.52	46.84	46.52	46.84
232	AMEX	XTL	Mon, Feb 6, 2012	46.30	46.49	46.30	46.49
231	AMEX	XTL	Thu, Feb 2, 2012	45.29	45.29	45.29	45.29
230	AMEX	XTL	Wed, Feb 1, 2012	44.86	45.20	44.86	45.01
229	AMEX	XTL	Tue, Jan 31, 2012	44.17	44.17	44.09	44.10
228	AMEX	XTL	Mon, Jan 30, 2012	44.42	44.42	44.38	44.38
227	AMEX	XTL	Fri, Jan 27, 2012	44.70	44.70	44.70	44.70
226	AMEX	XTL	Thu, Jan 26, 2012	45.25	45.25	44.76	44.77
225	AMEX	XTL	Wed, Jan 25, 2012	45.13	45.13	45.13	45.13
224	AMEX	XTL	Tue, Jan 24, 2012	44.60	44.60	44.60	44.60
223	AMEX	XTL	Mon, Jan 23, 2012	44.82	44.89	44.82	44.89
222	AMEX	XTL	Fri, Jan 20, 2012	45.11	45.32	45.00	45.02
221	AMEX	XTL	Thu, Jan 19, 2012	44.70	45.13	44.70	45.05
220	AMEX	XTL	Wed, Jan 18, 2012	43.85	43.85	43.85	43.85
219	AMEX	XTL	Fri, Jan 13, 2012	43.56	43.56	43.44	43.44
218	AMEX	XTL	Thu, Jan 12, 2012	43.83	43.83	43.83	43.83
217	AMEX	XTL	Wed, Jan 11, 2012	42.84	43.13	42.84	43.13
216	AMEX	XTL	Tue, Jan 10, 2012	43.17	43.19	43.00	43.00
215	AMEX	XTL	Mon, Jan 9, 2012	42.05	42.58	42.05	42.50
214	AMEX	XTL	Fri, Jan 6, 2012	41.64	41.64	41.64	41.64
213	AMEX	XTL	Thu, Jan 5, 2012	41.40	41.80	41.40	41.67
212	AMEX	XTL	Wed, Jan 4, 2012	41.86	41.86	41.86	41.86
211	AMEX	XTL	Tue, Jan 3, 2012	43.00	43.00	43.00	43.00
210	AMEX	XTL	Fri, Dec 30, 2011	41.80	41.80	41.80	41.80
209	AMEX	XTL	Thu, Dec 29, 2011	41.78	41.82	41.77	41.82
208	AMEX	XTL	Wed, Dec 28, 2011	42.38	42.38	41.51	41.51
207	AMEX	XTL	Tue, Dec 27, 2011	41.92	42.24	41.92	42.21
206	AMEX	XTL	Thu, Dec 22, 2011	41.36	41.71	41.36	41.69
205	AMEX	XTL	Wed, Dec 21, 2011	41.00	41.13	41.00	41.12
204	AMEX	XTL	Mon, Dec 19, 2011	39.63	39.69	39.63	39.69
203	AMEX	XTL	Fri, Dec 16, 2011	40.45	40.58	40.45	40.58
202	AMEX	XTL	Thu, Dec 15, 2011	40.60	40.60	40.58	40.58
201	AMEX	XTL	Wed, Dec 14, 2011	40.59	40.59	40.46	40.56
200	AMEX	XTL	Tue, Dec 13, 2011	42.14	42.14	42.14	42.14
199	AMEX	XTL	Mon, Dec 12, 2011	41.87	41.87	41.87	41.87
198	AMEX	XTL	Fri, Dec 9, 2011	41.80	42.58	41.80	42.58
197	AMEX	XTL	Thu, Dec 8, 2011	41.81	41.89	41.69	41.74
196	AMEX	XTL	Tue, Dec 6, 2011	42.69	42.69	42.69	42.69
195	AMEX	XTL	Mon, Dec 5, 2011	43.12	43.33	43.12	43.33
194	AMEX	XTL	Fri, Dec 2, 2011	42.74	42.75	42.53	42.53
193	AMEX	XTL	Thu, Dec 1, 2011	42.37	42.44	42.27	42.44
192	AMEX	XTL	Wed, Nov 30, 2011	41.44	42.27	41.44	42.27
191	AMEX	XTL	Tue, Nov 29, 2011	40.68	40.68	40.39	40.60
190	AMEX	XTL	Mon, Nov 28, 2011	40.24	40.40	40.19	40.40
189	AMEX	XTL	Tue, Nov 22, 2011	40.36	40.82	40.36	40.66
188	AMEX	XTL	Fri, Nov 18, 2011	42.41	42.41	42.41	42.41
187	AMEX	XTL	Thu, Nov 17, 2011	42.27	42.33	42.27	42.33
186	AMEX	XTL	Wed, Nov 16, 2011	43.91	44.01	43.91	44.01
185	AMEX	XTL	Mon, Nov 14, 2011	43.38	43.38	43.17	43.32
184	AMEX	XTL	Fri, Nov 11, 2011	43.51	43.63	43.51	43.62
183	AMEX	XTL	Thu, Nov 10, 2011	43.50	43.50	42.23	42.65
182	AMEX	XTL	Wed, Nov 9, 2011	43.01	43.25	42.35	42.44
181	AMEX	XTL	Tue, Nov 8, 2011	44.10	44.34	44.10	44.34
180	AMEX	XTL	Mon, Nov 7, 2011	43.66	43.66	43.66	43.66
179	AMEX	XTL	Fri, Nov 4, 2011	43.25	43.79	43.25	43.79
178	AMEX	XTL	Thu, Nov 3, 2011	42.75	43.55	42.74	43.55
177	AMEX	XTL	Wed, Nov 2, 2011	42.43	42.72	42.35	42.72
176	AMEX	XTL	Tue, Nov 1, 2011	41.86	42.24	41.85	42.23
175	AMEX	XTL	Mon, Oct 31, 2011	44.03	44.03	43.06	43.15
174	AMEX	XTL	Fri, Oct 28, 2011	43.95	43.95	43.94	43.94
173	AMEX	XTL	Thu, Oct 27, 2011	43.33	43.62	42.62	43.62
172	AMEX	XTL	Wed, Oct 26, 2011	41.33	41.75	41.21	41.75
171	AMEX	XTL	Tue, Oct 25, 2011	41.27	41.69	41.20	41.20
170	AMEX	XTL	Mon, Oct 24, 2011	41.52	42.15	41.52	42.11
169	AMEX	XTL	Fri, Oct 21, 2011	40.72	40.95	40.61	40.93
168	AMEX	XTL	Thu, Oct 20, 2011	40.02	40.02	40.02	40.02
167	AMEX	XTL	Wed, Oct 19, 2011	41.06	41.06	40.34	40.34
166	AMEX	XTL	Tue, Oct 18, 2011	40.22	41.27	40.22	41.18
165	AMEX	XTL	Mon, Oct 17, 2011	40.61	40.61	40.61	40.61
164	AMEX	XTL	Wed, Oct 12, 2011	40.66	40.66	40.42	40.49
163	AMEX	XTL	Fri, Oct 7, 2011	38.82	39.31	38.82	39.31
162	AMEX	XTL	Thu, Oct 6, 2011	39.68	39.77	39.62	39.62
161	AMEX	XTL	Mon, Oct 3, 2011	37.18	37.18	37.18	37.18
160	AMEX	XTL	Fri, Sep 30, 2011	38.81	38.81	38.63	38.63
159	AMEX	XTL	Thu, Sep 29, 2011	39.97	39.97	38.50	39.18
158	AMEX	XTL	Wed, Sep 28, 2011	40.67	40.68	39.51	39.74
157	AMEX	XTL	Tue, Sep 27, 2011	40.77	41.00	40.77	41.00
156	AMEX	XTL	Mon, Sep 26, 2011	39.21	39.21	39.21	39.21
155	AMEX	XTL	Fri, Sep 23, 2011	39.01	39.31	39.01	39.31
154	AMEX	XTL	Thu, Sep 22, 2011	38.43	38.43	38.43	38.43
153	AMEX	XTL	Wed, Sep 21, 2011	41.21	41.43	41.21	41.43
152	AMEX	XTL	Tue, Sep 20, 2011	42.26	42.26	42.26	42.26
151	AMEX	XTL	Mon, Sep 19, 2011	41.67	41.69	41.67	41.69
150	AMEX	XTL	Fri, Sep 16, 2011	42.30	42.30	42.30	42.30
149	AMEX	XTL	Thu, Sep 15, 2011	42.66	43.08	42.60	42.60
148	AMEX	XTL	Wed, Sep 14, 2011	41.98	42.02	41.98	42.01
147	AMEX	XTL	Tue, Sep 13, 2011	41.74	41.74	41.74	41.74
146	AMEX	XTL	Mon, Sep 12, 2011	39.91	40.52	39.91	40.44
145	AMEX	XTL	Fri, Sep 9, 2011	40.55	40.57	40.37	40.52
144	AMEX	XTL	Thu, Sep 8, 2011	42.50	42.50	42.45	42.45
143	AMEX	XTL	Wed, Sep 7, 2011	41.91	42.51	41.91	42.51
142	AMEX	XTL	Tue, Sep 6, 2011	40.78	40.87	40.17	40.52
141	AMEX	XTL	Fri, Sep 2, 2011	42.30	42.30	41.45	41.49
140	AMEX	XTL	Thu, Sep 1, 2011	42.86	42.86	42.86	42.86
139	AMEX	XTL	Wed, Aug 31, 2011	43.30	43.30	43.09	43.24
138	AMEX	XTL	Tue, Aug 30, 2011	42.97	43.47	42.95	43.39
137	AMEX	XTL	Mon, Aug 29, 2011	42.09	42.77	42.04	42.77
136	AMEX	XTL	Thu, Aug 25, 2011	40.35	40.69	40.12	40.12
135	AMEX	XTL	Wed, Aug 24, 2011	40.35	41.16	40.35	41.16
134	AMEX	XTL	Mon, Aug 22, 2011	40.81	40.81	39.17	39.44
133	AMEX	XTL	Thu, Aug 18, 2011	40.64	40.64	39.75	39.75
132	AMEX	XTL	Wed, Aug 17, 2011	42.99	42.99	42.62	42.62
131	AMEX	XTL	Tue, Aug 16, 2011	42.73	42.79	42.59	42.59
130	AMEX	XTL	Mon, Aug 15, 2011	42.46	43.01	42.39	43.01
129	AMEX	XTL	Fri, Aug 12, 2011	41.57	41.69	41.28	41.64
128	AMEX	XTL	Thu, Aug 11, 2011	40.23	41.25	40.23	41.25
127	AMEX	XTL	Wed, Aug 10, 2011	39.54	39.54	39.40	39.40
126	AMEX	XTL	Tue, Aug 9, 2011	39.36	40.52	39.36	40.52
125	AMEX	XTL	Mon, Aug 8, 2011	39.92	39.92	38.44	39.92
124	AMEX	XTL	Fri, Aug 5, 2011	42.38	42.42	41.00	42.19
123	AMEX	XTL	Thu, Aug 4, 2011	44.10	44.10	43.26	43.32
122	AMEX	XTL	Wed, Aug 3, 2011	44.87	45.51	43.93	45.51
121	AMEX	XTL	Tue, Aug 2, 2011	45.10	45.14	44.87	44.87
120	AMEX	XTL	Mon, Aug 1, 2011	47.63	47.63	46.24	46.24
119	AMEX	XTL	Fri, Jul 29, 2011	47.07	47.07	47.07	47.07
118	AMEX	XTL	Thu, Jul 28, 2011	48.13	48.13	47.46	47.61
117	AMEX	XTL	Wed, Jul 27, 2011	48.39	48.42	47.85	47.85
116	AMEX	XTL	Tue, Jul 26, 2011	49.96	49.96	49.96	49.96
115	AMEX	XTL	Mon, Jul 25, 2011	49.72	50.06	49.72	49.84
114	AMEX	XTL	Fri, Jul 22, 2011	50.42	50.56	50.42	50.56
113	AMEX	XTL	Thu, Jul 21, 2011	50.30	50.41	50.30	50.41
112	AMEX	XTL	Wed, Jul 20, 2011	50.11	50.11	49.53	50.04
111	AMEX	XTL	Tue, Jul 19, 2011	50.32	50.32	50.32	50.32
110	AMEX	XTL	Mon, Jul 18, 2011	48.85	48.85	48.61	48.80
109	AMEX	XTL	Fri, Jul 15, 2011	49.46	49.62	49.32	49.62
108	AMEX	XTL	Thu, Jul 14, 2011	50.04	50.04	49.45	49.45
107	AMEX	XTL	Wed, Jul 13, 2011	50.80	50.80	50.77	50.77
106	AMEX	XTL	Tue, Jul 12, 2011	50.83	51.03	50.83	51.03
105	AMEX	XTL	Mon, Jul 11, 2011	51.62	51.62	51.10	51.10
104	AMEX	XTL	Fri, Jul 8, 2011	52.23	52.25	52.23	52.25
103	AMEX	XTL	Thu, Jul 7, 2011	53.02	53.43	53.02	53.43
102	AMEX	XTL	Wed, Jul 6, 2011	51.95	52.36	51.95	52.29
101	AMEX	XTL	Tue, Jul 5, 2011	52.28	52.48	52.19	52.19
100	AMEX	XTL	Fri, Jul 1, 2011	51.65	52.55	51.65	52.55
99	AMEX	XTL	Thu, Jun 30, 2011	51.55	51.55	51.55	51.55
98	AMEX	XTL	Wed, Jun 29, 2011	51.12	51.21	51.12	51.21
97	AMEX	XTL	Tue, Jun 28, 2011	50.99	50.99	50.99	50.99
96	AMEX	XTL	Mon, Jun 27, 2011	49.97	50.22	49.97	50.22
95	AMEX	XTL	Fri, Jun 24, 2011	50.00	50.00	49.62	49.76
94	AMEX	XTL	Thu, Jun 23, 2011	48.99	50.38	48.99	50.38
93	AMEX	XTL	Wed, Jun 22, 2011	49.78	50.03	49.68	49.68
92	AMEX	XTL	Tue, Jun 21, 2011	49.13	49.62	48.71	49.62
91	AMEX	XTL	Mon, Jun 20, 2011	48.12	48.24	48.12	48.24
90	AMEX	XTL	Fri, Jun 17, 2011	48.49	48.49	48.49	48.49
89	AMEX	XTL	Thu, Jun 16, 2011	48.10	48.30	48.10	48.30
88	AMEX	XTL	Wed, Jun 15, 2011	49.42	49.42	48.78	48.78
87	AMEX	XTL	Tue, Jun 14, 2011	49.74	49.97	49.74	49.97
86	AMEX	XTL	Mon, Jun 13, 2011	49.65	49.65	48.99	48.99
85	AMEX	XTL	Fri, Jun 10, 2011	49.36	49.55	49.36	49.51
84	AMEX	XTL	Wed, Jun 8, 2011	50.46	50.48	50.13	50.13
83	AMEX	XTL	Fri, Jun 3, 2011	52.74	52.80	52.01	52.01
82	AMEX	XTL	Thu, Jun 2, 2011	53.17	53.26	52.97	53.26
81	AMEX	XTL	Wed, Jun 1, 2011	53.81	53.81	53.81	53.81
80	AMEX	XTL	Tue, May 31, 2011	54.04	54.04	54.01	54.04
79	AMEX	XTL	Thu, May 26, 2011	53.23	53.26	53.15	53.25
78	AMEX	XTL	Wed, May 25, 2011	52.27	52.95	52.27	52.95
77	AMEX	XTL	Tue, May 24, 2011	52.49	52.49	52.49	52.49
76	AMEX	XTL	Mon, May 23, 2011	52.23	52.41	52.22	52.32
75	AMEX	XTL	Fri, May 20, 2011	53.42	53.42	53.02	53.29
74	AMEX	XTL	Thu, May 19, 2011	53.02	53.33	53.02	53.32
73	AMEX	XTL	Wed, May 18, 2011	52.77	52.88	52.65	52.88
72	AMEX	XTL	Tue, May 17, 2011	52.09	52.31	52.09	52.31
71	AMEX	XTL	Mon, May 16, 2011	54.40	54.40	53.42	53.42
70	AMEX	XTL	Fri, May 13, 2011	53.58	53.58	53.39	53.39
69	AMEX	XTL	Thu, May 12, 2011	53.52	53.58	53.48	53.58
68	AMEX	XTL	Wed, May 11, 2011	54.29	54.29	53.67	53.67
67	AMEX	XTL	Tue, May 10, 2011	54.03	54.03	53.77	54.00
66	AMEX	XTL	Mon, May 9, 2011	53.22	53.22	53.22	53.22
65	AMEX	XTL	Fri, May 6, 2011	53.11	53.11	52.97	52.97
64	AMEX	XTL	Thu, May 5, 2011	52.95	52.95	52.95	52.95
63	AMEX	XTL	Wed, May 4, 2011	52.64	52.64	52.55	52.58
62	AMEX	XTL	Tue, May 3, 2011	53.26	53.81	53.00	53.00
61	AMEX	XTL	Fri, Apr 29, 2011	54.40	54.48	54.40	54.48
60	AMEX	XTL	Thu, Apr 28, 2011	54.10	54.10	53.95	54.04
59	AMEX	XTL	Wed, Apr 27, 2011	53.54	54.10	53.54	54.10
58	AMEX	XTL	Tue, Apr 26, 2011	53.60	53.60	53.60	53.60
57	AMEX	XTL	Mon, Apr 25, 2011	53.55	53.55	53.35	53.53
56	AMEX	XTL	Thu, Apr 21, 2011	53.11	53.12	53.11	53.12
55	AMEX	XTL	Wed, Apr 20, 2011	52.03	52.03	51.95	51.95
54	AMEX	XTL	Mon, Apr 18, 2011	51.13	51.15	51.03	51.03
53	AMEX	XTL	Fri, Apr 15, 2011	52.40	52.40	52.40	52.40
52	AMEX	XTL	Thu, Apr 14, 2011	52.03	52.25	51.86	52.25
51	AMEX	XTL	Wed, Apr 13, 2011	52.15	52.15	52.15	52.15
50	AMEX	XTL	Tue, Apr 12, 2011	51.43	51.60	51.43	51.48
49	AMEX	XTL	Fri, Apr 8, 2011	52.58	52.60	52.27	52.39
48	AMEX	XTL	Thu, Apr 7, 2011	52.95	52.95	52.66	52.67
47	AMEX	XTL	Wed, Apr 6, 2011	53.19	53.19	52.98	53.00
46	AMEX	XTL	Tue, Apr 5, 2011	52.72	52.95	52.52	52.52
45	AMEX	XTL	Mon, Apr 4, 2011	52.45	52.45	52.34	52.42
44	AMEX	XTL	Fri, Apr 1, 2011	53.00	53.00	52.38	52.40
43	AMEX	XTL	Thu, Mar 31, 2011	52.90	53.09	52.84	53.00
42	AMEX	XTL	Wed, Mar 30, 2011	51.11	52.81	51.11	52.81
41	AMEX	XTL	Tue, Mar 29, 2011	51.61	52.07	51.61	52.05
40	AMEX	XTL	Mon, Mar 28, 2011	51.84	51.87	51.84	51.87
39	AMEX	XTL	Fri, Mar 25, 2011	52.19	52.19	51.66	51.66
38	AMEX	XTL	Thu, Mar 24, 2011	51.56	51.80	51.28	51.57
37	AMEX	XTL	Wed, Mar 23, 2011	50.57	50.78	50.53	50.78
36	AMEX	XTL	Tue, Mar 22, 2011	50.26	50.52	50.26	50.37
35	AMEX	XTL	Mon, Mar 21, 2011	50.52	50.54	50.41	50.50
34	AMEX	XTL	Fri, Mar 18, 2011	50.24	50.24	49.93	50.00
33	AMEX	XTL	Thu, Mar 17, 2011	50.50	50.50	50.34	50.34
32	AMEX	XTL	Wed, Mar 16, 2011	51.01	51.01	50.04	50.04
31	AMEX	XTL	Tue, Mar 15, 2011	50.83	50.86	50.83	50.86
30	AMEX	XTL	Mon, Mar 14, 2011	51.65	51.67	51.18	51.20
29	AMEX	XTL	Fri, Mar 11, 2011	51.08	51.66	51.08	51.66
28	AMEX	XTL	Thu, Mar 10, 2011	51.54	51.70	51.45	51.45
27	AMEX	XTL	Wed, Mar 9, 2011	52.18	52.18	52.18	52.18
26	AMEX	XTL	Tue, Mar 8, 2011	53.90	54.10	53.05	53.76
25	AMEX	XTL	Mon, Mar 7, 2011	54.48	54.52	52.85	53.42
24	AMEX	XTL	Fri, Mar 4, 2011	54.34	54.43	54.34	54.35
23	AMEX	XTL	Thu, Mar 3, 2011	53.86	54.37	53.86	54.37
22	AMEX	XTL	Wed, Mar 2, 2011	53.34	53.73	52.88	53.03
21	AMEX	XTL	Tue, Mar 1, 2011	53.04	53.09	53.01	53.07
20	AMEX	XTL	Mon, Feb 28, 2011	54.52	54.52	53.39	53.67
19	AMEX	XTL	Fri, Feb 25, 2011	53.49	53.94	53.47	53.91
18	AMEX	XTL	Thu, Feb 24, 2011	52.56	52.91	52.28	52.91
17	AMEX	XTL	Wed, Feb 23, 2011	52.72	52.72	52.50	52.50
16	AMEX	XTL	Tue, Feb 22, 2011	53.80	53.95	53.12	53.12
15	AMEX	XTL	Fri, Feb 18, 2011	55.11	55.38	54.91	54.91
14	AMEX	XTL	Thu, Feb 17, 2011	54.95	55.09	54.93	55.06
13	AMEX	XTL	Wed, Feb 16, 2011	54.85	55.12	54.69	55.03
12	AMEX	XTL	Tue, Feb 15, 2011	55.10	55.10	54.61	54.65
11	AMEX	XTL	Mon, Feb 14, 2011	55.39	55.41	55.18	55.18
10	AMEX	XTL	Fri, Feb 11, 2011	54.61	55.20	54.61	55.16
9	AMEX	XTL	Thu, Feb 10, 2011	53.80	54.57	53.76	54.32
8	AMEX	XTL	Wed, Feb 9, 2011	54.02	54.34	53.81	53.98
7	AMEX	XTL	Tue, Feb 8, 2011	53.64	53.95	53.63	53.95
6	AMEX	XTL	Mon, Feb 7, 2011	53.71	54.20	53.71	54.05
5	AMEX	XTL	Fri, Feb 4, 2011	52.25	53.50	52.25	53.50
4	AMEX	XTL	Wed, Feb 2, 2011	51.61	51.65	51.52	51.52
3	AMEX	XTL	Tue, Feb 1, 2011	50.88	51.34	50.88	51.31
2	AMEX	XTL	Mon, Jan 31, 2011	50.32	50.58	50.32	50.58
1	AMEX	XTL	Thu, Jan 27, 2011	51.12	51.35	51.11	51.35
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Telecom ETF AMEX:XTL 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