ProShares Short MSCI EAFE AMEX:EFZ Historical Prices

Below are the 4114 trading days of historical prices for EFZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4114	AMEX	EFZ	Tue, Mar 5, 2024	16.84	16.84	16.77	16.81
4113	AMEX	EFZ	Mon, Mar 4, 2024	16.82	16.84	16.78	16.81
4112	AMEX	EFZ	Fri, Mar 1, 2024	16.83	16.90	16.75	16.75
4111	AMEX	EFZ	Thu, Feb 29, 2024	16.86	17.00	16.86	16.91
4110	AMEX	EFZ	Wed, Feb 28, 2024	16.95	16.99	16.94	16.96
4109	AMEX	EFZ	Tue, Feb 27, 2024	16.87	16.89	16.85	16.87
4108	AMEX	EFZ	Mon, Feb 26, 2024	16.84	16.92	16.84	16.89
4107	AMEX	EFZ	Fri, Feb 23, 2024	16.87	16.89	16.85	16.86
4106	AMEX	EFZ	Thu, Feb 22, 2024	16.95	16.96	16.88	16.88
4105	AMEX	EFZ	Wed, Feb 21, 2024	17.10	17.13	17.06	17.07
4104	AMEX	EFZ	Tue, Feb 20, 2024	17.09	17.11	17.02	17.08
4103	AMEX	EFZ	Fri, Feb 16, 2024	17.19	17.19	17.09	17.15
4102	AMEX	EFZ	Thu, Feb 15, 2024	17.26	17.26	17.15	17.15
4101	AMEX	EFZ	Wed, Feb 14, 2024	17.41	17.42	17.33	17.33
4100	AMEX	EFZ	Tue, Feb 13, 2024	17.47	17.57	17.47	17.55
4099	AMEX	EFZ	Mon, Feb 12, 2024	17.23	17.28	17.23	17.28
4098	AMEX	EFZ	Fri, Feb 9, 2024	17.35	17.38	17.28	17.29
4097	AMEX	EFZ	Thu, Feb 8, 2024	17.36	17.40	17.35	17.36
4096	AMEX	EFZ	Wed, Feb 7, 2024	17.30	17.35	17.30	17.32
4095	AMEX	EFZ	Tue, Feb 6, 2024	17.43	17.43	17.30	17.30
4094	AMEX	EFZ	Mon, Feb 5, 2024	17.40	17.50	17.36	17.41
4093	AMEX	EFZ	Fri, Feb 2, 2024	17.33	17.38	17.29	17.31
4092	AMEX	EFZ	Thu, Feb 1, 2024	17.27	17.32	17.16	17.16
4091	AMEX	EFZ	Wed, Jan 31, 2024	17.12	17.34	17.12	17.33
4090	AMEX	EFZ	Tue, Jan 30, 2024	17.25	17.30	17.25	17.25
4089	AMEX	EFZ	Mon, Jan 29, 2024	17.34	17.35	17.23	17.23
4088	AMEX	EFZ	Fri, Jan 26, 2024	17.28	17.33	17.28	17.30
4087	AMEX	EFZ	Thu, Jan 25, 2024	17.42	17.47	17.39	17.39
4086	AMEX	EFZ	Wed, Jan 24, 2024	17.33	17.43	17.32	17.43
4085	AMEX	EFZ	Tue, Jan 23, 2024	17.58	17.62	17.53	17.54
4084	AMEX	EFZ	Mon, Jan 22, 2024	17.51	17.53	17.47	17.50
4083	AMEX	EFZ	Fri, Jan 19, 2024	17.62	17.69	17.55	17.56
4082	AMEX	EFZ	Thu, Jan 18, 2024	17.66	17.71	17.60	17.60
4081	AMEX	EFZ	Wed, Jan 17, 2024	17.83	17.83	17.73	17.74
4080	AMEX	EFZ	Tue, Jan 16, 2024	17.54	17.60	17.47	17.57
4079	AMEX	EFZ	Fri, Jan 12, 2024	17.21	17.28	17.18	17.26
4078	AMEX	EFZ	Thu, Jan 11, 2024	17.28	17.48	17.28	17.33
4077	AMEX	EFZ	Wed, Jan 10, 2024	17.35	17.37	17.31	17.31
4076	AMEX	EFZ	Tue, Jan 9, 2024	17.46	17.46	17.41	17.43
4075	AMEX	EFZ	Mon, Jan 8, 2024	17.42	17.42	17.27	17.27
4074	AMEX	EFZ	Fri, Jan 5, 2024	17.38	17.47	17.32	17.47
4073	AMEX	EFZ	Thu, Jan 4, 2024	17.49	17.49	17.37	17.45
4072	AMEX	EFZ	Wed, Jan 3, 2024	17.52	17.58	17.45	17.48
4071	AMEX	EFZ	Tue, Jan 2, 2024	17.34	17.38	17.30	17.37
4070	AMEX	EFZ	Fri, Dec 29, 2023	17.15	17.19	17.11	17.15
4069	AMEX	EFZ	Thu, Dec 28, 2023	17.16	17.17	17.09	17.17
4068	AMEX	EFZ	Wed, Dec 27, 2023	17.17	17.20	17.10	17.10
4067	AMEX	EFZ	Tue, Dec 26, 2023	17.25	17.25	17.17	17.19
4066	AMEX	EFZ	Fri, Dec 22, 2023	17.25	17.32	17.24	17.26
4065	AMEX	EFZ	Thu, Dec 21, 2023	17.37	17.40	17.28	17.28
4064	AMEX	EFZ	Wed, Dec 20, 2023	17.40	17.55	17.34	17.55
4063	AMEX	EFZ	Tue, Dec 19, 2023	17.70	17.70	17.65	17.38
4062	AMEX	EFZ	Mon, Dec 18, 2023	17.83	17.83	17.79	17.79
4061	AMEX	EFZ	Fri, Dec 15, 2023	17.78	17.86	17.74	17.84
4060	AMEX	EFZ	Thu, Dec 14, 2023	17.70	17.75	17.62	17.67
4059	AMEX	EFZ	Wed, Dec 13, 2023	18.07	18.12	17.78	17.80
4058	AMEX	EFZ	Tue, Dec 12, 2023	18.15	18.15	18.05	18.06
4057	AMEX	EFZ	Mon, Dec 11, 2023	18.17	18.17	18.07	18.08
4056	AMEX	EFZ	Fri, Dec 8, 2023	18.24	18.24	18.11	18.11
4055	AMEX	EFZ	Thu, Dec 7, 2023	18.24	18.25	18.12	18.16
4054	AMEX	EFZ	Wed, Dec 6, 2023	18.14	18.25	18.09	18.25
4053	AMEX	EFZ	Tue, Dec 5, 2023	18.31	18.32	18.19	18.30
4052	AMEX	EFZ	Mon, Dec 4, 2023	18.21	18.29	18.21	18.23
4051	AMEX	EFZ	Fri, Dec 1, 2023	18.31	18.31	18.06	18.08
4050	AMEX	EFZ	Thu, Nov 30, 2023	18.25	18.30	18.23	18.28
4049	AMEX	EFZ	Wed, Nov 29, 2023	18.25	18.26	18.18	18.23
4048	AMEX	EFZ	Tue, Nov 28, 2023	18.34	18.34	18.22	18.27
4047	AMEX	EFZ	Mon, Nov 27, 2023	18.25	18.31	18.25	18.27
4046	AMEX	EFZ	Fri, Nov 24, 2023	18.30	18.30	18.20	18.20
4045	AMEX	EFZ	Wed, Nov 22, 2023	18.34	18.43	18.34	18.34
4044	AMEX	EFZ	Tue, Nov 21, 2023	18.31	18.39	18.31	18.37
4043	AMEX	EFZ	Mon, Nov 20, 2023	18.37	18.38	18.28	18.29
4042	AMEX	EFZ	Fri, Nov 17, 2023	18.42	18.45	18.36	18.36
4041	AMEX	EFZ	Thu, Nov 16, 2023	18.55	18.66	18.55	18.61
4040	AMEX	EFZ	Wed, Nov 15, 2023	18.55	18.59	18.51	18.59
4039	AMEX	EFZ	Tue, Nov 14, 2023	18.70	18.70	18.53	18.54
4038	AMEX	EFZ	Mon, Nov 13, 2023	19.15	19.19	19.01	19.03
4037	AMEX	EFZ	Fri, Nov 10, 2023	19.17	19.30	19.07	19.07
4036	AMEX	EFZ	Thu, Nov 9, 2023	18.99	19.16	18.94	19.16
4035	AMEX	EFZ	Wed, Nov 8, 2023	19.15	19.18	19.07	19.13
4034	AMEX	EFZ	Tue, Nov 7, 2023	19.18	19.18	19.09	19.12
4033	AMEX	EFZ	Mon, Nov 6, 2023	18.93	19.03	18.93	19.00
4032	AMEX	EFZ	Fri, Nov 3, 2023	18.97	18.97	18.80	18.90
4031	AMEX	EFZ	Thu, Nov 2, 2023	19.23	19.23	19.10	19.10
4030	AMEX	EFZ	Wed, Nov 1, 2023	19.60	19.66	19.48	19.50
4029	AMEX	EFZ	Tue, Oct 31, 2023	19.68	19.74	19.66	19.67
4028	AMEX	EFZ	Mon, Oct 30, 2023	19.83	19.84	19.72	19.73
4027	AMEX	EFZ	Fri, Oct 27, 2023	19.88	20.02	19.87	19.99
4026	AMEX	EFZ	Thu, Oct 26, 2023	19.85	19.95	19.79	19.90
4025	AMEX	EFZ	Wed, Oct 25, 2023	19.70	19.76	19.61	19.75
4024	AMEX	EFZ	Tue, Oct 24, 2023	19.68	19.68	19.60	19.61
4023	AMEX	EFZ	Mon, Oct 23, 2023	19.84	19.84	19.64	19.72
4022	AMEX	EFZ	Fri, Oct 20, 2023	19.64	19.74	19.57	19.73
4021	AMEX	EFZ	Thu, Oct 19, 2023	19.45	19.55	19.34	19.54
4020	AMEX	EFZ	Wed, Oct 18, 2023	19.20	19.39	19.20	19.36
4019	AMEX	EFZ	Tue, Oct 17, 2023	19.16	19.16	18.97	19.03
4018	AMEX	EFZ	Mon, Oct 16, 2023	19.20	19.20	19.02	19.03
4017	AMEX	EFZ	Fri, Oct 13, 2023	19.03	19.21	19.02	19.18
4016	AMEX	EFZ	Thu, Oct 12, 2023	18.83	19.02	18.83	18.99
4015	AMEX	EFZ	Wed, Oct 11, 2023	18.81	18.93	18.79	18.83
4014	AMEX	EFZ	Tue, Oct 10, 2023	18.93	18.95	18.82	18.90
4013	AMEX	EFZ	Mon, Oct 9, 2023	19.30	19.31	19.15	19.17
4012	AMEX	EFZ	Fri, Oct 6, 2023	19.37	19.37	19.08	19.11
4011	AMEX	EFZ	Thu, Oct 5, 2023	19.42	19.45	19.31	19.32
4010	AMEX	EFZ	Wed, Oct 4, 2023	19.49	19.63	19.48	19.48
4009	AMEX	EFZ	Tue, Oct 3, 2023	19.48	19.59	19.42	19.52
4008	AMEX	EFZ	Mon, Oct 2, 2023	19.14	19.33	19.11	19.28
4007	AMEX	EFZ	Fri, Sep 29, 2023	18.79	19.03	18.77	19.00
4006	AMEX	EFZ	Thu, Sep 28, 2023	19.06	19.07	18.88	18.95
4005	AMEX	EFZ	Wed, Sep 27, 2023	18.99	19.20	18.95	19.09
4004	AMEX	EFZ	Tue, Sep 26, 2023	18.92	19.06	18.90	19.04
4003	AMEX	EFZ	Mon, Sep 25, 2023	18.84	18.91	18.78	18.78
4002	AMEX	EFZ	Fri, Sep 22, 2023	18.59	18.71	18.57	18.68
4001	AMEX	EFZ	Thu, Sep 21, 2023	18.58	18.70	18.55	18.70
4000	AMEX	EFZ	Wed, Sep 20, 2023	18.21	18.39	18.19	18.39
3999	AMEX	EFZ	Tue, Sep 19, 2023	18.53	18.59	18.52	18.33
3998	AMEX	EFZ	Mon, Sep 18, 2023	18.60	18.64	18.57	18.58
3997	AMEX	EFZ	Fri, Sep 15, 2023	18.43	18.50	18.38	18.50
3996	AMEX	EFZ	Thu, Sep 14, 2023	18.56	18.57	18.44	18.45
3995	AMEX	EFZ	Wed, Sep 13, 2023	18.65	18.73	18.65	18.70
3994	AMEX	EFZ	Tue, Sep 12, 2023	18.65	18.65	18.59	18.63
3993	AMEX	EFZ	Mon, Sep 11, 2023	18.59	18.63	18.53	18.56
3992	AMEX	EFZ	Fri, Sep 8, 2023	18.73	18.75	18.70	18.75
3991	AMEX	EFZ	Thu, Sep 7, 2023	18.70	18.72	18.68	18.71
3990	AMEX	EFZ	Wed, Sep 6, 2023	18.59	18.70	18.59	18.63
3989	AMEX	EFZ	Tue, Sep 5, 2023	18.48	18.60	18.48	18.59
3988	AMEX	EFZ	Fri, Sep 1, 2023	18.32	18.46	18.32	18.42
3987	AMEX	EFZ	Thu, Aug 31, 2023	18.33	18.43	18.33	18.40
3986	AMEX	EFZ	Wed, Aug 30, 2023	18.29	18.35	18.25	18.33
3985	AMEX	EFZ	Tue, Aug 29, 2023	18.54	18.54	18.29	18.31
3984	AMEX	EFZ	Mon, Aug 28, 2023	18.56	18.58	18.54	18.54
3983	AMEX	EFZ	Fri, Aug 25, 2023	18.71	18.89	18.71	18.73
3982	AMEX	EFZ	Thu, Aug 24, 2023	18.68	18.85	18.64	18.85
3981	AMEX	EFZ	Wed, Aug 23, 2023	18.65	18.67	18.56	18.60
3980	AMEX	EFZ	Tue, Aug 22, 2023	18.66	18.79	18.66	18.78
3979	AMEX	EFZ	Mon, Aug 21, 2023	18.76	18.85	18.72	18.75
3978	AMEX	EFZ	Fri, Aug 18, 2023	18.95	18.95	18.78	18.82
3977	AMEX	EFZ	Thu, Aug 17, 2023	18.62	18.82	18.62	18.80
3976	AMEX	EFZ	Wed, Aug 16, 2023	18.55	18.65	18.51	18.65
3975	AMEX	EFZ	Tue, Aug 15, 2023	18.38	18.54	18.38	18.51
3974	AMEX	EFZ	Mon, Aug 14, 2023	18.40	18.40	18.27	18.28
3973	AMEX	EFZ	Fri, Aug 11, 2023	18.18	18.37	18.14	18.20
3972	AMEX	EFZ	Thu, Aug 10, 2023	17.91	18.08	17.91	18.07
3971	AMEX	EFZ	Wed, Aug 9, 2023	18.10	18.13	18.07	18.12
3970	AMEX	EFZ	Tue, Aug 8, 2023	18.19	18.24	18.12	18.12
3969	AMEX	EFZ	Mon, Aug 7, 2023	18.11	18.11	18.01	18.01
3968	AMEX	EFZ	Fri, Aug 4, 2023	18.07	18.16	17.99	18.16
3967	AMEX	EFZ	Thu, Aug 3, 2023	18.33	18.33	18.18	18.20
3966	AMEX	EFZ	Wed, Aug 2, 2023	18.02	18.16	18.02	18.14
3965	AMEX	EFZ	Tue, Aug 1, 2023	17.78	17.84	17.73	17.79
3964	AMEX	EFZ	Mon, Jul 31, 2023	17.55	17.60	17.55	17.60
3963	AMEX	EFZ	Fri, Jul 28, 2023	17.60	17.61	17.52	17.58
3962	AMEX	EFZ	Thu, Jul 27, 2023	17.51	17.70	17.51	17.70
3961	AMEX	EFZ	Wed, Jul 26, 2023	17.80	17.80	17.61	17.66
3960	AMEX	EFZ	Tue, Jul 25, 2023	17.75	17.75	17.66	17.68
3959	AMEX	EFZ	Mon, Jul 24, 2023	17.74	17.75	17.69	17.73
3958	AMEX	EFZ	Fri, Jul 21, 2023	17.67	17.69	17.65	17.67
3957	AMEX	EFZ	Thu, Jul 20, 2023	17.68	17.72	17.62	17.70
3956	AMEX	EFZ	Wed, Jul 19, 2023	17.56	17.63	17.55	17.60
3955	AMEX	EFZ	Tue, Jul 18, 2023	17.66	17.66	17.59	17.59
3954	AMEX	EFZ	Mon, Jul 17, 2023	17.77	17.77	17.67	17.69
3953	AMEX	EFZ	Fri, Jul 14, 2023	17.55	17.68	17.55	17.65
3952	AMEX	EFZ	Thu, Jul 13, 2023	17.60	17.62	17.55	17.56
3951	AMEX	EFZ	Wed, Jul 12, 2023	17.94	17.95	17.82	17.84
3950	AMEX	EFZ	Tue, Jul 11, 2023	18.25	18.28	18.18	18.18
3949	AMEX	EFZ	Mon, Jul 10, 2023	18.37	18.39	18.34	18.35
3948	AMEX	EFZ	Fri, Jul 7, 2023	18.51	18.51	18.31	18.38
3947	AMEX	EFZ	Thu, Jul 6, 2023	18.47	18.62	18.47	18.52
3946	AMEX	EFZ	Wed, Jul 5, 2023	18.11	18.20	18.11	18.19
3945	AMEX	EFZ	Mon, Jul 3, 2023	18.00	18.01	17.98	17.98
3944	AMEX	EFZ	Fri, Jun 30, 2023	18.04	18.04	17.96	17.97
3943	AMEX	EFZ	Thu, Jun 29, 2023	18.23	18.23	18.18	18.19
3942	AMEX	EFZ	Wed, Jun 28, 2023	18.19	18.20	18.12	18.14
3941	AMEX	EFZ	Tue, Jun 27, 2023	18.28	18.28	18.15	18.16
3940	AMEX	EFZ	Mon, Jun 26, 2023	18.33	18.34	18.29	18.33
3939	AMEX	EFZ	Fri, Jun 23, 2023	18.33	18.35	18.29	18.31
3938	AMEX	EFZ	Thu, Jun 22, 2023	18.08	18.08	18.02	18.04
3937	AMEX	EFZ	Wed, Jun 21, 2023	18.00	18.04	17.87	17.93
3936	AMEX	EFZ	Tue, Jun 20, 2023	18.08	18.17	18.08	17.94
3935	AMEX	EFZ	Fri, Jun 16, 2023	17.79	17.89	17.79	17.89
3934	AMEX	EFZ	Thu, Jun 15, 2023	18.05	18.05	17.84	17.85
3933	AMEX	EFZ	Wed, Jun 14, 2023	17.97	18.08	17.94	18.02
3932	AMEX	EFZ	Tue, Jun 13, 2023	18.07	18.12	18.04	18.08
3931	AMEX	EFZ	Mon, Jun 12, 2023	18.28	18.32	18.26	18.27
3930	AMEX	EFZ	Fri, Jun 9, 2023	18.30	18.34	18.30	18.34
3929	AMEX	EFZ	Thu, Jun 8, 2023	18.39	18.40	18.30	18.31
3928	AMEX	EFZ	Wed, Jun 7, 2023	18.37	18.50	18.33	18.50
3927	AMEX	EFZ	Tue, Jun 6, 2023	18.41	18.42	18.31	18.32
3926	AMEX	EFZ	Mon, Jun 5, 2023	18.41	18.47	18.39	18.47
3925	AMEX	EFZ	Fri, Jun 2, 2023	18.37	18.39	18.33	18.35
3924	AMEX	EFZ	Thu, Jun 1, 2023	18.73	18.73	18.57	18.59
3923	AMEX	EFZ	Wed, May 31, 2023	18.88	18.99	18.85	18.88
3922	AMEX	EFZ	Tue, May 30, 2023	18.54	18.71	18.54	18.67
3921	AMEX	EFZ	Fri, May 26, 2023	18.56	18.57	18.46	18.46
3920	AMEX	EFZ	Thu, May 25, 2023	18.62	18.71	18.62	18.64
3919	AMEX	EFZ	Wed, May 24, 2023	18.52	18.62	18.52	18.61
3918	AMEX	EFZ	Tue, May 23, 2023	18.21	18.33	18.21	18.33
3917	AMEX	EFZ	Mon, May 22, 2023	18.06	18.10	18.04	18.07
3916	AMEX	EFZ	Fri, May 19, 2023	18.10	18.11	18.06	18.07
3915	AMEX	EFZ	Thu, May 18, 2023	18.20	18.26	18.17	18.17
3914	AMEX	EFZ	Wed, May 17, 2023	18.17	18.26	18.12	18.14
3913	AMEX	EFZ	Tue, May 16, 2023	18.17	18.22	18.16	18.22
3912	AMEX	EFZ	Mon, May 15, 2023	18.09	18.09	18.05	18.05
3911	AMEX	EFZ	Fri, May 12, 2023	18.13	18.23	18.12	18.16
3910	AMEX	EFZ	Thu, May 11, 2023	18.18	18.27	18.15	18.15
3909	AMEX	EFZ	Wed, May 10, 2023	18.18	18.18	18.05	18.05
3908	AMEX	EFZ	Tue, May 9, 2023	18.10	18.10	18.03	18.04
3907	AMEX	EFZ	Mon, May 8, 2023	17.91	17.98	17.91	17.96
3906	AMEX	EFZ	Fri, May 5, 2023	18.16	18.16	17.94	17.95
3905	AMEX	EFZ	Thu, May 4, 2023	18.26	18.28	18.18	18.23
3904	AMEX	EFZ	Wed, May 3, 2023	18.18	18.20	18.07	18.20
3903	AMEX	EFZ	Tue, May 2, 2023	18.19	18.32	18.19	18.22
3902	AMEX	EFZ	Mon, May 1, 2023	18.01	18.04	17.96	18.02
3901	AMEX	EFZ	Fri, Apr 28, 2023	18.13	18.13	18.01	18.03
3900	AMEX	EFZ	Thu, Apr 27, 2023	18.15	18.15	18.00	18.00
3899	AMEX	EFZ	Wed, Apr 26, 2023	18.09	18.23	18.09	18.20
3898	AMEX	EFZ	Tue, Apr 25, 2023	18.04	18.20	18.04	18.20
3897	AMEX	EFZ	Mon, Apr 24, 2023	17.97	17.99	17.95	17.95
3896	AMEX	EFZ	Fri, Apr 21, 2023	18.05	18.11	17.97	17.99
3895	AMEX	EFZ	Thu, Apr 20, 2023	18.13	18.13	18.04	18.05
3894	AMEX	EFZ	Wed, Apr 19, 2023	18.09	18.09	18.04	18.08
3893	AMEX	EFZ	Tue, Apr 18, 2023	18.00	18.05	17.99	18.00
3892	AMEX	EFZ	Mon, Apr 17, 2023	18.10	18.17	18.09	18.10
3891	AMEX	EFZ	Fri, Apr 14, 2023	17.96	18.12	17.95	18.05
3890	AMEX	EFZ	Thu, Apr 13, 2023	18.06	18.07	17.97	17.98
3889	AMEX	EFZ	Wed, Apr 12, 2023	18.14	18.25	18.12	18.20
3888	AMEX	EFZ	Tue, Apr 11, 2023	18.33	18.35	18.29	18.32
3887	AMEX	EFZ	Mon, Apr 10, 2023	18.50	18.50	18.38	18.38
3886	AMEX	EFZ	Thu, Apr 6, 2023	18.43	18.45	18.30	18.37
3885	AMEX	EFZ	Wed, Apr 5, 2023	18.40	18.49	18.38	18.44
3884	AMEX	EFZ	Tue, Apr 4, 2023	18.30	18.35	18.24	18.31
3883	AMEX	EFZ	Mon, Apr 3, 2023	18.39	18.41	18.28	18.28
3882	AMEX	EFZ	Fri, Mar 31, 2023	18.46	18.48	18.41	18.43
3881	AMEX	EFZ	Thu, Mar 30, 2023	18.58	18.58	18.51	18.52
3880	AMEX	EFZ	Wed, Mar 29, 2023	18.78	18.81	18.73	18.75
3879	AMEX	EFZ	Tue, Mar 28, 2023	18.99	19.01	18.95	18.97
3878	AMEX	EFZ	Mon, Mar 27, 2023	19.01	19.08	18.96	18.99
3877	AMEX	EFZ	Fri, Mar 24, 2023	19.25	19.33	19.15	19.15
3876	AMEX	EFZ	Thu, Mar 23, 2023	18.94	19.13	18.82	19.10
3875	AMEX	EFZ	Wed, Mar 22, 2023	18.96	19.09	18.76	19.08
3874	AMEX	EFZ	Tue, Mar 21, 2023	19.15	19.23	19.06	18.94
3873	AMEX	EFZ	Mon, Mar 20, 2023	19.52	19.52	19.37	19.43
3872	AMEX	EFZ	Fri, Mar 17, 2023	19.69	19.79	19.65	19.72
3871	AMEX	EFZ	Thu, Mar 16, 2023	19.89	19.89	19.49	19.49
3870	AMEX	EFZ	Wed, Mar 15, 2023	19.92	20.02	19.76	19.76
3869	AMEX	EFZ	Tue, Mar 14, 2023	19.26	19.32	19.18	19.20
3868	AMEX	EFZ	Mon, Mar 13, 2023	19.50	19.54	19.29	19.46
3867	AMEX	EFZ	Fri, Mar 10, 2023	19.06	19.31	19.04	19.28
3866	AMEX	EFZ	Thu, Mar 9, 2023	18.89	19.11	18.86	19.10
3865	AMEX	EFZ	Wed, Mar 8, 2023	18.97	19.01	18.90	18.93
3864	AMEX	EFZ	Tue, Mar 7, 2023	18.77	19.06	18.76	19.02
3863	AMEX	EFZ	Mon, Mar 6, 2023	18.70	18.74	18.65	18.73
3862	AMEX	EFZ	Fri, Mar 3, 2023	18.84	18.86	18.67	18.69
3861	AMEX	EFZ	Thu, Mar 2, 2023	19.13	19.13	18.93	18.93
3860	AMEX	EFZ	Wed, Mar 1, 2023	18.95	19.03	18.90	18.97
3859	AMEX	EFZ	Tue, Feb 28, 2023	18.97	19.07	18.95	19.06
3858	AMEX	EFZ	Mon, Feb 27, 2023	18.96	19.00	18.90	18.94
3857	AMEX	EFZ	Fri, Feb 24, 2023	19.14	19.23	19.13	19.20
3856	AMEX	EFZ	Thu, Feb 23, 2023	18.87	18.98	18.82	18.83
3855	AMEX	EFZ	Wed, Feb 22, 2023	18.83	18.95	18.83	18.94
3854	AMEX	EFZ	Tue, Feb 21, 2023	18.73	18.83	18.70	18.83
3853	AMEX	EFZ	Fri, Feb 17, 2023	18.72	18.77	18.59	18.60
3852	AMEX	EFZ	Thu, Feb 16, 2023	18.71	18.73	18.54	18.63
3851	AMEX	EFZ	Wed, Feb 15, 2023	18.71	18.71	18.53	18.53
3850	AMEX	EFZ	Tue, Feb 14, 2023	18.57	18.62	18.38	18.46
3849	AMEX	EFZ	Mon, Feb 13, 2023	18.64	18.67	18.45	18.45
3848	AMEX	EFZ	Fri, Feb 10, 2023	18.68	18.72	18.68	18.69
3847	AMEX	EFZ	Thu, Feb 9, 2023	18.38	18.62	18.33	18.60
3846	AMEX	EFZ	Wed, Feb 8, 2023	18.55	18.64	18.53	18.63
3845	AMEX	EFZ	Tue, Feb 7, 2023	18.76	18.78	18.49	18.51
3844	AMEX	EFZ	Mon, Feb 6, 2023	18.63	18.80	18.63	18.64
3843	AMEX	EFZ	Fri, Feb 3, 2023	18.48	18.50	18.32	18.45
3842	AMEX	EFZ	Thu, Feb 2, 2023	18.19	18.35	18.19	18.27
3841	AMEX	EFZ	Wed, Feb 1, 2023	18.42	18.56	18.20	18.25
3840	AMEX	EFZ	Tue, Jan 31, 2023	18.58	18.61	18.40	18.40
3839	AMEX	EFZ	Mon, Jan 30, 2023	18.50	18.53	18.39	18.53
3838	AMEX	EFZ	Fri, Jan 27, 2023	18.47	18.47	18.36	18.39
3837	AMEX	EFZ	Thu, Jan 26, 2023	18.34	18.49	18.34	18.37
3836	AMEX	EFZ	Wed, Jan 25, 2023	18.57	18.57	18.34	18.34
3835	AMEX	EFZ	Tue, Jan 24, 2023	18.58	18.61	18.45	18.49
3834	AMEX	EFZ	Mon, Jan 23, 2023	18.60	18.62	18.46	18.48
3833	AMEX	EFZ	Fri, Jan 20, 2023	18.75	18.75	18.52	18.52
3832	AMEX	EFZ	Thu, Jan 19, 2023	18.74	18.78	18.65	18.68
3831	AMEX	EFZ	Wed, Jan 18, 2023	18.36	18.66	18.34	18.64
3830	AMEX	EFZ	Tue, Jan 17, 2023	18.56	18.63	18.51	18.60
3829	AMEX	EFZ	Fri, Jan 13, 2023	18.81	18.81	18.64	18.65
3828	AMEX	EFZ	Thu, Jan 12, 2023	18.86	19.04	18.69	18.75
3827	AMEX	EFZ	Wed, Jan 11, 2023	19.03	19.11	19.00	19.02
3826	AMEX	EFZ	Tue, Jan 10, 2023	19.21	19.27	19.14	19.14
3825	AMEX	EFZ	Mon, Jan 9, 2023	19.11	19.22	19.02	19.22
3824	AMEX	EFZ	Fri, Jan 6, 2023	19.68	19.73	19.27	19.27
3823	AMEX	EFZ	Thu, Jan 5, 2023	19.74	19.81	19.72	19.80
3822	AMEX	EFZ	Wed, Jan 4, 2023	19.57	19.68	19.51	19.56
3821	AMEX	EFZ	Tue, Jan 3, 2023	19.75	19.93	19.65	19.85
3820	AMEX	EFZ	Fri, Dec 30, 2022	19.90	20.02	19.84	20.00
3819	AMEX	EFZ	Thu, Dec 29, 2022	19.89	19.89	19.75	19.81
3818	AMEX	EFZ	Wed, Dec 28, 2022	19.83	20.09	19.79	20.08
3817	AMEX	EFZ	Tue, Dec 27, 2022	19.89	19.94	19.82	19.88
3816	AMEX	EFZ	Fri, Dec 23, 2022	19.99	20.05	19.89	19.93
3815	AMEX	EFZ	Thu, Dec 22, 2022	19.90	20.15	19.90	19.99
3814	AMEX	EFZ	Wed, Dec 21, 2022	20.04	20.04	19.87	19.85
3813	AMEX	EFZ	Tue, Dec 20, 2022	20.18	20.18	20.04	20.14
3812	AMEX	EFZ	Mon, Dec 19, 2022	20.12	20.26	20.07	20.19
3811	AMEX	EFZ	Fri, Dec 16, 2022	20.12	20.23	20.05	20.15
3810	AMEX	EFZ	Thu, Dec 15, 2022	19.73	20.01	19.73	19.98
3809	AMEX	EFZ	Wed, Dec 14, 2022	19.40	19.58	19.29	19.45
3808	AMEX	EFZ	Tue, Dec 13, 2022	19.16	19.51	19.16	19.43
3807	AMEX	EFZ	Mon, Dec 12, 2022	19.80	19.84	19.71	19.71
3806	AMEX	EFZ	Fri, Dec 9, 2022	19.73	19.79	19.63	19.79
3805	AMEX	EFZ	Thu, Dec 8, 2022	19.91	19.94	19.78	19.79
3804	AMEX	EFZ	Wed, Dec 7, 2022	19.89	19.94	19.80	19.88
3803	AMEX	EFZ	Tue, Dec 6, 2022	19.75	19.96	19.71	19.89
3802	AMEX	EFZ	Mon, Dec 5, 2022	19.57	19.83	19.54	19.78
3801	AMEX	EFZ	Fri, Dec 2, 2022	19.67	19.68	19.46	19.52
3800	AMEX	EFZ	Thu, Dec 1, 2022	19.48	19.60	19.42	19.49
3799	AMEX	EFZ	Wed, Nov 30, 2022	19.87	20.06	19.62	19.69
3798	AMEX	EFZ	Tue, Nov 29, 2022	20.06	20.08	19.93	20.05
3797	AMEX	EFZ	Mon, Nov 28, 2022	19.92	20.10	19.85	20.09
3796	AMEX	EFZ	Fri, Nov 25, 2022	19.90	19.90	19.81	19.84
3795	AMEX	EFZ	Wed, Nov 23, 2022	20.09	20.09	19.90	19.94
3794	AMEX	EFZ	Tue, Nov 22, 2022	20.28	20.30	20.14	20.15
3793	AMEX	EFZ	Mon, Nov 21, 2022	20.42	20.51	20.40	20.41
3792	AMEX	EFZ	Fri, Nov 18, 2022	20.20	20.34	20.20	20.28
3791	AMEX	EFZ	Thu, Nov 17, 2022	20.56	20.56	20.29	20.32
3790	AMEX	EFZ	Wed, Nov 16, 2022	20.19	20.34	20.19	20.30
3789	AMEX	EFZ	Tue, Nov 15, 2022	20.03	20.41	20.01	20.25
3788	AMEX	EFZ	Mon, Nov 14, 2022	20.30	20.36	20.20	20.35
3787	AMEX	EFZ	Fri, Nov 11, 2022	20.36	20.44	20.12	20.14
3786	AMEX	EFZ	Thu, Nov 10, 2022	20.91	21.00	20.57	20.58
3785	AMEX	EFZ	Wed, Nov 9, 2022	21.61	21.78	21.48	21.78
3784	AMEX	EFZ	Tue, Nov 8, 2022	21.54	21.60	21.33	21.47
3783	AMEX	EFZ	Mon, Nov 7, 2022	21.65	21.79	21.61	21.70
3782	AMEX	EFZ	Fri, Nov 4, 2022	22.01	22.13	21.74	21.75
3781	AMEX	EFZ	Thu, Nov 3, 2022	22.80	22.81	22.58	22.68
3780	AMEX	EFZ	Wed, Nov 2, 2022	22.12	22.48	21.83	22.43
3779	AMEX	EFZ	Tue, Nov 1, 2022	21.89	22.23	21.86	22.13
3778	AMEX	EFZ	Mon, Oct 31, 2022	22.34	22.39	22.28	22.33
3777	AMEX	EFZ	Fri, Oct 28, 2022	22.38	22.40	22.10	22.10
3776	AMEX	EFZ	Thu, Oct 27, 2022	22.22	22.33	22.02	22.33
3775	AMEX	EFZ	Wed, Oct 26, 2022	22.32	22.35	21.96	22.16
3774	AMEX	EFZ	Tue, Oct 25, 2022	22.68	22.68	22.30	22.34
3773	AMEX	EFZ	Mon, Oct 24, 2022	22.90	23.01	22.74	22.81
3772	AMEX	EFZ	Fri, Oct 21, 2022	23.47	23.55	22.82	22.82
3771	AMEX	EFZ	Thu, Oct 20, 2022	23.18	23.28	22.90	23.25
3770	AMEX	EFZ	Wed, Oct 19, 2022	23.11	23.32	23.05	23.18
3769	AMEX	EFZ	Tue, Oct 18, 2022	22.69	23.06	22.69	22.87
3768	AMEX	EFZ	Mon, Oct 17, 2022	23.13	23.13	22.95	23.05
3767	AMEX	EFZ	Fri, Oct 14, 2022	23.11	23.65	23.07	23.65
3766	AMEX	EFZ	Thu, Oct 13, 2022	24.28	24.46	23.18	23.29
3765	AMEX	EFZ	Wed, Oct 12, 2022	23.73	23.81	23.63	23.75
3764	AMEX	EFZ	Tue, Oct 11, 2022	23.59	23.75	23.32	23.70
3763	AMEX	EFZ	Mon, Oct 10, 2022	23.33	23.56	23.29	23.44
3762	AMEX	EFZ	Fri, Oct 7, 2022	23.05	23.37	23.02	23.27
3761	AMEX	EFZ	Thu, Oct 6, 2022	22.81	22.95	22.68	22.91
3760	AMEX	EFZ	Wed, Oct 5, 2022	22.64	22.77	22.40	22.53
3759	AMEX	EFZ	Tue, Oct 4, 2022	22.57	22.59	22.25	22.28
3758	AMEX	EFZ	Mon, Oct 3, 2022	23.44	23.52	23.12	23.22
3757	AMEX	EFZ	Fri, Sep 30, 2022	23.70	23.72	23.37	23.67
3756	AMEX	EFZ	Thu, Sep 29, 2022	23.65	23.90	23.56	23.56
3755	AMEX	EFZ	Wed, Sep 28, 2022	23.87	23.94	23.24	23.30
3754	AMEX	EFZ	Tue, Sep 27, 2022	23.62	24.01	23.49	23.75
3753	AMEX	EFZ	Mon, Sep 26, 2022	23.62	23.84	23.41	23.71
3752	AMEX	EFZ	Fri, Sep 23, 2022	23.18	23.54	23.15	23.38
3751	AMEX	EFZ	Thu, Sep 22, 2022	22.51	22.74	22.44	22.65
3750	AMEX	EFZ	Wed, Sep 21, 2022	22.35	22.58	22.15	22.56
3749	AMEX	EFZ	Tue, Sep 20, 2022	22.23	22.41	22.20	22.28
3748	AMEX	EFZ	Mon, Sep 19, 2022	22.25	22.25	21.89	21.91
3747	AMEX	EFZ	Fri, Sep 16, 2022	22.20	22.20	21.92	21.98
3746	AMEX	EFZ	Thu, Sep 15, 2022	21.80	21.88	21.65	21.86
3745	AMEX	EFZ	Wed, Sep 14, 2022	21.66	21.77	21.57	21.63
3744	AMEX	EFZ	Tue, Sep 13, 2022	21.40	21.74	21.28	21.73
3743	AMEX	EFZ	Mon, Sep 12, 2022	21.01	21.03	20.90	21.00
3742	AMEX	EFZ	Fri, Sep 9, 2022	21.41	21.42	21.26	21.29
3741	AMEX	EFZ	Thu, Sep 8, 2022	22.13	22.13	21.81	21.85
3740	AMEX	EFZ	Wed, Sep 7, 2022	22.20	22.20	21.84	21.84
3739	AMEX	EFZ	Tue, Sep 6, 2022	22.00	22.10	21.88	22.07
3738	AMEX	EFZ	Fri, Sep 2, 2022	21.62	22.05	21.50	21.99
3737	AMEX	EFZ	Thu, Sep 1, 2022	21.92	22.04	21.83	21.84
3736	AMEX	EFZ	Wed, Aug 31, 2022	21.40	21.56	21.38	21.56
3735	AMEX	EFZ	Tue, Aug 30, 2022	21.13	21.42	21.10	21.38
3734	AMEX	EFZ	Mon, Aug 29, 2022	21.34	21.39	21.17	21.26
3733	AMEX	EFZ	Fri, Aug 26, 2022	20.69	21.21	20.68	21.19
3732	AMEX	EFZ	Thu, Aug 25, 2022	20.86	20.86	20.65	20.65
3731	AMEX	EFZ	Wed, Aug 24, 2022	20.99	21.00	20.81	20.90
3730	AMEX	EFZ	Tue, Aug 23, 2022	20.99	20.99	20.74	20.91
3729	AMEX	EFZ	Mon, Aug 22, 2022	20.80	20.96	20.77	20.89
3728	AMEX	EFZ	Fri, Aug 19, 2022	20.45	20.60	20.45	20.54
3727	AMEX	EFZ	Thu, Aug 18, 2022	20.21	20.34	20.21	20.28
3726	AMEX	EFZ	Wed, Aug 17, 2022	20.25	20.30	20.10	20.19
3725	AMEX	EFZ	Tue, Aug 16, 2022	20.17	20.17	20.01	20.02
3724	AMEX	EFZ	Mon, Aug 15, 2022	20.07	20.12	20.02	20.02
3723	AMEX	EFZ	Fri, Aug 12, 2022	20.04	20.09	19.90	19.90
3722	AMEX	EFZ	Thu, Aug 11, 2022	19.98	20.09	19.92	20.06
3721	AMEX	EFZ	Wed, Aug 10, 2022	20.07	20.15	19.99	20.05
3720	AMEX	EFZ	Tue, Aug 9, 2022	20.40	20.53	20.40	20.50
3719	AMEX	EFZ	Mon, Aug 8, 2022	20.28	20.43	20.21	20.40
3718	AMEX	EFZ	Fri, Aug 5, 2022	20.55	20.56	20.43	20.45
3717	AMEX	EFZ	Thu, Aug 4, 2022	20.36	20.37	20.27	20.29
3716	AMEX	EFZ	Wed, Aug 3, 2022	20.42	20.54	20.36	20.39
3715	AMEX	EFZ	Tue, Aug 2, 2022	20.34	20.50	20.31	20.50
3714	AMEX	EFZ	Mon, Aug 1, 2022	20.23	20.30	20.11	20.20
3713	AMEX	EFZ	Fri, Jul 29, 2022	20.47	20.50	20.22	20.26
3712	AMEX	EFZ	Thu, Jul 28, 2022	20.65	20.75	20.47	20.48
3711	AMEX	EFZ	Wed, Jul 27, 2022	20.90	20.95	20.59	20.60
3710	AMEX	EFZ	Tue, Jul 26, 2022	20.98	21.10	20.95	21.10
3709	AMEX	EFZ	Mon, Jul 25, 2022	20.82	20.90	20.79	20.82
3708	AMEX	EFZ	Fri, Jul 22, 2022	20.82	21.05	20.75	20.96
3707	AMEX	EFZ	Thu, Jul 21, 2022	21.20	21.20	20.90	20.93
3706	AMEX	EFZ	Wed, Jul 20, 2022	21.04	21.22	21.01	21.15
3705	AMEX	EFZ	Tue, Jul 19, 2022	21.18	21.19	20.99	20.99
3704	AMEX	EFZ	Mon, Jul 18, 2022	21.35	21.61	21.31	21.57
3703	AMEX	EFZ	Fri, Jul 15, 2022	21.87	21.95	21.66	21.68
3702	AMEX	EFZ	Thu, Jul 14, 2022	22.19	22.34	22.01	22.03
3701	AMEX	EFZ	Wed, Jul 13, 2022	21.98	21.98	21.64	21.73
3700	AMEX	EFZ	Tue, Jul 12, 2022	21.74	21.74	21.54	21.68
3699	AMEX	EFZ	Mon, Jul 11, 2022	21.61	21.79	21.55	21.68
3698	AMEX	EFZ	Fri, Jul 8, 2022	21.42	21.51	21.28	21.36
3697	AMEX	EFZ	Thu, Jul 7, 2022	21.53	21.53	21.38	21.39
3696	AMEX	EFZ	Wed, Jul 6, 2022	21.75	21.86	21.66	21.71
3695	AMEX	EFZ	Tue, Jul 5, 2022	21.95	22.03	21.72	21.73
3694	AMEX	EFZ	Fri, Jul 1, 2022	21.58	21.65	21.26	21.27
3693	AMEX	EFZ	Thu, Jun 30, 2022	21.60	21.66	21.29	21.31
3692	AMEX	EFZ	Wed, Jun 29, 2022	21.11	21.21	21.06	21.21
3691	AMEX	EFZ	Tue, Jun 28, 2022	20.83	21.10	20.74	21.10
3690	AMEX	EFZ	Mon, Jun 27, 2022	20.90	21.00	20.84	20.98
3689	AMEX	EFZ	Fri, Jun 24, 2022	21.21	21.26	20.87	20.87
3688	AMEX	EFZ	Thu, Jun 23, 2022	21.57	21.74	21.51	21.52
3687	AMEX	EFZ	Wed, Jun 22, 2022	21.58	21.58	21.32	21.47
3686	AMEX	EFZ	Tue, Jun 21, 2022	21.28	21.36	21.24	21.36
3685	AMEX	EFZ	Fri, Jun 17, 2022	21.60	21.80	21.49	21.68
3684	AMEX	EFZ	Thu, Jun 16, 2022	21.66	21.72	21.46	21.58
3683	AMEX	EFZ	Wed, Jun 15, 2022	21.30	21.51	21.01	21.10
3682	AMEX	EFZ	Tue, Jun 14, 2022	21.36	21.71	21.28	21.56
3681	AMEX	EFZ	Mon, Jun 13, 2022	21.19	21.37	21.08	21.31
3680	AMEX	EFZ	Fri, Jun 10, 2022	20.52	20.70	20.52	20.66
3679	AMEX	EFZ	Thu, Jun 9, 2022	19.86	20.17	19.81	20.17
3678	AMEX	EFZ	Wed, Jun 8, 2022	19.67	19.77	19.61	19.75
3677	AMEX	EFZ	Tue, Jun 7, 2022	19.73	19.73	19.46	19.47
3676	AMEX	EFZ	Mon, Jun 6, 2022	19.39	19.56	19.36	19.52
3675	AMEX	EFZ	Fri, Jun 3, 2022	19.58	19.65	19.55	19.61
3674	AMEX	EFZ	Thu, Jun 2, 2022	19.60	19.62	19.33	19.33
3673	AMEX	EFZ	Wed, Jun 1, 2022	19.41	19.80	19.41	19.74
3672	AMEX	EFZ	Tue, May 31, 2022	19.48	19.57	19.41	19.53
3671	AMEX	EFZ	Fri, May 27, 2022	19.51	19.58	19.43	19.43
3670	AMEX	EFZ	Thu, May 26, 2022	19.86	19.86	19.62	19.67
3669	AMEX	EFZ	Wed, May 25, 2022	20.01	20.01	19.79	19.89
3668	AMEX	EFZ	Tue, May 24, 2022	19.90	20.01	19.83	19.90
3667	AMEX	EFZ	Mon, May 23, 2022	19.97	20.01	19.81	19.86
3666	AMEX	EFZ	Fri, May 20, 2022	20.11	20.45	20.08	20.21
3665	AMEX	EFZ	Thu, May 19, 2022	20.57	20.57	20.22	20.34
3664	AMEX	EFZ	Wed, May 18, 2022	20.23	20.56	20.21	20.54
3663	AMEX	EFZ	Tue, May 17, 2022	20.08	20.20	20.04	20.07
3662	AMEX	EFZ	Mon, May 16, 2022	20.53	20.60	20.34	20.44
3661	AMEX	EFZ	Fri, May 13, 2022	20.73	20.73	20.45	20.46
3660	AMEX	EFZ	Thu, May 12, 2022	21.13	21.21	20.87	21.05
3659	AMEX	EFZ	Wed, May 11, 2022	20.81	21.02	20.55	21.02
3658	AMEX	EFZ	Tue, May 10, 2022	20.63	21.01	20.63	20.87
3657	AMEX	EFZ	Mon, May 9, 2022	20.79	21.05	20.78	21.02
3656	AMEX	EFZ	Fri, May 6, 2022	20.37	20.52	20.31	20.42
3655	AMEX	EFZ	Thu, May 5, 2022	19.87	20.35	19.87	20.23
3654	AMEX	EFZ	Wed, May 4, 2022	19.91	20.07	19.55	19.59
3653	AMEX	EFZ	Tue, May 3, 2022	19.96	20.00	19.86	19.93
3652	AMEX	EFZ	Mon, May 2, 2022	20.11	20.31	20.04	20.10
3651	AMEX	EFZ	Fri, Apr 29, 2022	19.74	20.05	19.61	20.05
3650	AMEX	EFZ	Thu, Apr 28, 2022	19.95	20.06	19.76	19.78
3649	AMEX	EFZ	Wed, Apr 27, 2022	20.08	20.20	19.96	20.07
3648	AMEX	EFZ	Tue, Apr 26, 2022	19.79	20.19	19.78	20.19
3647	AMEX	EFZ	Mon, Apr 25, 2022	19.75	19.89	19.62	19.63
3646	AMEX	EFZ	Fri, Apr 22, 2022	19.24	19.55	19.24	19.55
3645	AMEX	EFZ	Thu, Apr 21, 2022	18.85	19.25	18.83	19.22
3644	AMEX	EFZ	Wed, Apr 20, 2022	19.01	19.04	18.96	19.01
3643	AMEX	EFZ	Tue, Apr 19, 2022	19.36	19.36	19.15	19.16
3642	AMEX	EFZ	Mon, Apr 18, 2022	19.18	19.26	19.12	19.23
3641	AMEX	EFZ	Thu, Apr 14, 2022	19.02	19.14	18.95	19.12
3640	AMEX	EFZ	Wed, Apr 13, 2022	19.26	19.26	19.03	19.04
3639	AMEX	EFZ	Tue, Apr 12, 2022	19.09	19.30	19.04	19.26
3638	AMEX	EFZ	Mon, Apr 11, 2022	19.00	19.11	18.96	19.10
3637	AMEX	EFZ	Fri, Apr 8, 2022	18.98	19.00	18.85	18.93
3636	AMEX	EFZ	Thu, Apr 7, 2022	18.95	19.04	18.86	18.91
3635	AMEX	EFZ	Wed, Apr 6, 2022	18.96	19.06	18.88	18.95
3634	AMEX	EFZ	Tue, Apr 5, 2022	18.59	18.78	18.56	18.72
3633	AMEX	EFZ	Mon, Apr 4, 2022	18.61	18.61	18.48	18.48
3632	AMEX	EFZ	Fri, Apr 1, 2022	18.63	18.70	18.56	18.56
3631	AMEX	EFZ	Thu, Mar 31, 2022	18.54	18.73	18.54	18.73
3630	AMEX	EFZ	Wed, Mar 30, 2022	18.41	18.50	18.38	18.44
3629	AMEX	EFZ	Tue, Mar 29, 2022	18.34	18.51	18.29	18.36
3628	AMEX	EFZ	Mon, Mar 28, 2022	18.85	18.90	18.75	18.75
3627	AMEX	EFZ	Fri, Mar 25, 2022	18.75	18.85	18.70	18.72
3626	AMEX	EFZ	Thu, Mar 24, 2022	18.85	18.85	18.74	18.74
3625	AMEX	EFZ	Wed, Mar 23, 2022	18.85	18.89	18.80	18.89
3624	AMEX	EFZ	Tue, Mar 22, 2022	18.73	18.73	18.63	18.65
3623	AMEX	EFZ	Mon, Mar 21, 2022	18.76	18.87	18.73	18.84
3622	AMEX	EFZ	Fri, Mar 18, 2022	19.07	19.07	18.72	18.73
3621	AMEX	EFZ	Thu, Mar 17, 2022	19.16	19.16	18.89	18.90
3620	AMEX	EFZ	Wed, Mar 16, 2022	19.37	19.54	19.06	19.06
3619	AMEX	EFZ	Tue, Mar 15, 2022	19.87	19.94	19.73	19.77
3618	AMEX	EFZ	Mon, Mar 14, 2022	19.85	20.01	19.72	19.96
3617	AMEX	EFZ	Fri, Mar 11, 2022	19.79	20.18	19.75	20.16
3616	AMEX	EFZ	Thu, Mar 10, 2022	19.99	20.05	19.82	19.96
3615	AMEX	EFZ	Wed, Mar 9, 2022	19.94	20.00	19.58	19.67
3614	AMEX	EFZ	Tue, Mar 8, 2022	20.55	20.80	20.16	20.55
3613	AMEX	EFZ	Mon, Mar 7, 2022	20.22	20.83	20.22	20.75
3612	AMEX	EFZ	Fri, Mar 4, 2022	20.08	20.27	20.04	20.09
3611	AMEX	EFZ	Thu, Mar 3, 2022	19.25	19.59	19.25	19.52
3610	AMEX	EFZ	Wed, Mar 2, 2022	19.29	19.32	19.11	19.15
3609	AMEX	EFZ	Tue, Mar 1, 2022	19.06	19.50	19.03	19.40
3608	AMEX	EFZ	Mon, Feb 28, 2022	19.03	19.06	18.78	18.99
3607	AMEX	EFZ	Fri, Feb 25, 2022	18.97	18.97	18.64	18.65
3606	AMEX	EFZ	Thu, Feb 24, 2022	19.57	19.57	19.12	19.13
3605	AMEX	EFZ	Wed, Feb 23, 2022	18.52	18.89	18.52	18.85
3604	AMEX	EFZ	Tue, Feb 22, 2022	18.62	18.80	18.57	18.72
3603	AMEX	EFZ	Fri, Feb 18, 2022	18.43	18.54	18.38	18.50
3602	AMEX	EFZ	Thu, Feb 17, 2022	18.25	18.42	18.25	18.42
3601	AMEX	EFZ	Wed, Feb 16, 2022	18.24	18.25	18.10	18.13
3600	AMEX	EFZ	Tue, Feb 15, 2022	18.33	18.33	18.19	18.19
3599	AMEX	EFZ	Mon, Feb 14, 2022	18.48	18.62	18.48	18.54
3598	AMEX	EFZ	Fri, Feb 11, 2022	18.17	18.45	18.12	18.44
3597	AMEX	EFZ	Thu, Feb 10, 2022	18.17	18.17	17.94	18.15
3596	AMEX	EFZ	Wed, Feb 9, 2022	17.98	17.98	17.93	17.93
3595	AMEX	EFZ	Tue, Feb 8, 2022	18.30	18.30	18.21	18.21
3594	AMEX	EFZ	Mon, Feb 7, 2022	18.34	18.37	18.23	18.32
3593	AMEX	EFZ	Fri, Feb 4, 2022	18.43	18.46	18.28	18.36
3592	AMEX	EFZ	Thu, Feb 3, 2022	18.27	18.38	18.22	18.38
3591	AMEX	EFZ	Wed, Feb 2, 2022	18.11	18.18	18.09	18.12
3590	AMEX	EFZ	Tue, Feb 1, 2022	18.34	18.43	18.26	18.26
3589	AMEX	EFZ	Mon, Jan 31, 2022	18.68	18.70	18.40	18.40
3588	AMEX	EFZ	Fri, Jan 28, 2022	18.89	18.97	18.70	18.70
3587	AMEX	EFZ	Thu, Jan 27, 2022	18.65	18.83	18.56	18.76
3586	AMEX	EFZ	Wed, Jan 26, 2022	18.39	18.71	18.34	18.66
3585	AMEX	EFZ	Tue, Jan 25, 2022	18.69	18.84	18.49	18.58
3584	AMEX	EFZ	Mon, Jan 24, 2022	18.68	18.93	18.49	18.51
3583	AMEX	EFZ	Fri, Jan 21, 2022	18.12	18.30	18.12	18.29
3582	AMEX	EFZ	Thu, Jan 20, 2022	17.96	18.09	17.95	18.09
3581	AMEX	EFZ	Wed, Jan 19, 2022	17.86	17.97	17.86	17.97
3580	AMEX	EFZ	Tue, Jan 18, 2022	17.91	17.99	17.90	17.94
3579	AMEX	EFZ	Fri, Jan 14, 2022	17.74	17.81	17.69	17.71
3578	AMEX	EFZ	Thu, Jan 13, 2022	17.55	17.69	17.55	17.69
3577	AMEX	EFZ	Wed, Jan 12, 2022	17.62	17.63	17.56	17.56
3576	AMEX	EFZ	Tue, Jan 11, 2022	17.80	17.81	17.73	17.74
3575	AMEX	EFZ	Mon, Jan 10, 2022	17.97	18.07	17.92	17.93
3574	AMEX	EFZ	Fri, Jan 7, 2022	17.84	17.84	17.76	17.76
3573	AMEX	EFZ	Thu, Jan 6, 2022	17.83	17.84	17.79	17.80
3572	AMEX	EFZ	Wed, Jan 5, 2022	17.48	17.72	17.48	17.72
3571	AMEX	EFZ	Tue, Jan 4, 2022	17.58	17.62	17.53	17.58
3570	AMEX	EFZ	Mon, Jan 3, 2022	17.69	17.76	17.68	17.69
3569	AMEX	EFZ	Fri, Dec 31, 2021	17.77	17.78	17.71	17.78
3568	AMEX	EFZ	Thu, Dec 30, 2021	17.70	17.78	17.70	17.78
3567	AMEX	EFZ	Wed, Dec 29, 2021	17.75	17.75	17.71	17.72
3566	AMEX	EFZ	Tue, Dec 28, 2021	17.71	17.73	17.68	17.71
3565	AMEX	EFZ	Mon, Dec 27, 2021	17.86	17.86	17.74	17.75
3564	AMEX	EFZ	Thu, Dec 23, 2021	17.94	17.94	17.84	17.89
3563	AMEX	EFZ	Wed, Dec 22, 2021	18.23	18.23	17.96	17.96
3562	AMEX	EFZ	Tue, Dec 21, 2021	18.26	18.27	18.16	18.16
3561	AMEX	EFZ	Mon, Dec 20, 2021	18.44	18.46	18.36	18.37
3560	AMEX	EFZ	Fri, Dec 17, 2021	18.21	18.34	18.19	18.31
3559	AMEX	EFZ	Thu, Dec 16, 2021	18.00	18.14	18.00	18.09
3558	AMEX	EFZ	Wed, Dec 15, 2021	18.33	18.33	18.08	18.10
3557	AMEX	EFZ	Tue, Dec 14, 2021	18.27	18.41	18.26	18.37
3556	AMEX	EFZ	Mon, Dec 13, 2021	18.25	18.25	18.20	18.25
3555	AMEX	EFZ	Fri, Dec 10, 2021	18.08	18.09	18.07	18.08
3554	AMEX	EFZ	Thu, Dec 9, 2021	18.10	18.13	18.08	18.13
3553	AMEX	EFZ	Wed, Dec 8, 2021	17.98	18.03	17.95	17.96
3552	AMEX	EFZ	Tue, Dec 7, 2021	18.14	18.17	18.02	18.02
3551	AMEX	EFZ	Mon, Dec 6, 2021	18.44	18.50	18.38	18.38
3550	AMEX	EFZ	Fri, Dec 3, 2021	18.47	18.67	18.47	18.55
3549	AMEX	EFZ	Thu, Dec 2, 2021	18.53	18.57	18.45	18.50
3548	AMEX	EFZ	Wed, Dec 1, 2021	18.37	18.70	18.32	18.70
3547	AMEX	EFZ	Tue, Nov 30, 2021	18.50	18.73	18.50	18.63
3546	AMEX	EFZ	Mon, Nov 29, 2021	18.42	18.51	18.42	18.45
3545	AMEX	EFZ	Fri, Nov 26, 2021	18.50	18.59	18.48	18.56
3544	AMEX	EFZ	Wed, Nov 24, 2021	18.16	18.16	18.08	18.08
3543	AMEX	EFZ	Tue, Nov 23, 2021	18.03	18.04	17.97	17.97
3542	AMEX	EFZ	Mon, Nov 22, 2021	17.86	17.94	17.83	17.94
3541	AMEX	EFZ	Fri, Nov 19, 2021	17.80	17.84	17.78	17.84
3540	AMEX	EFZ	Thu, Nov 18, 2021	17.72	17.76	17.69	17.70
3539	AMEX	EFZ	Wed, Nov 17, 2021	17.71	17.74	17.71	17.71
3538	AMEX	EFZ	Tue, Nov 16, 2021	17.64	17.68	17.64	17.68
3537	AMEX	EFZ	Mon, Nov 15, 2021	17.60	17.66	17.59	17.66
3536	AMEX	EFZ	Fri, Nov 12, 2021	17.67	17.68	17.61	17.63
3535	AMEX	EFZ	Thu, Nov 11, 2021	17.73	17.73	17.66	17.73
3534	AMEX	EFZ	Wed, Nov 10, 2021	17.63	17.81	17.63	17.79
3533	AMEX	EFZ	Tue, Nov 9, 2021	17.53	17.61	17.53	17.57
3532	AMEX	EFZ	Mon, Nov 8, 2021	17.51	17.54	17.51	17.54
3531	AMEX	EFZ	Fri, Nov 5, 2021	17.56	17.58	17.55	17.55
3530	AMEX	EFZ	Thu, Nov 4, 2021	17.59	17.62	17.57	17.57
3529	AMEX	EFZ	Wed, Nov 3, 2021	17.71	17.71	17.54	17.56
3528	AMEX	EFZ	Tue, Nov 2, 2021	17.70	17.70	17.67	17.70
3527	AMEX	EFZ	Mon, Nov 1, 2021	17.72	17.73	17.67	17.67
3526	AMEX	EFZ	Fri, Oct 29, 2021	17.86	17.88	17.83	17.83
3525	AMEX	EFZ	Thu, Oct 28, 2021	17.81	17.81	17.73	17.73
3524	AMEX	EFZ	Wed, Oct 27, 2021	17.82	17.89	17.81	17.89
3523	AMEX	EFZ	Tue, Oct 26, 2021	17.77	17.83	17.76	17.83
3522	AMEX	EFZ	Mon, Oct 25, 2021	17.91	17.91	17.87	17.87
3521	AMEX	EFZ	Fri, Oct 22, 2021	17.81	17.90	17.80	17.84
3520	AMEX	EFZ	Thu, Oct 21, 2021	17.96	17.96	17.94	17.95
3519	AMEX	EFZ	Wed, Oct 20, 2021	17.92	17.92	17.84	17.86
3518	AMEX	EFZ	Tue, Oct 19, 2021	17.90	17.91	17.90	17.91
3517	AMEX	EFZ	Mon, Oct 18, 2021	18.09	18.09	18.03	18.03
3516	AMEX	EFZ	Fri, Oct 15, 2021	17.98	17.98	17.96	17.96
3515	AMEX	EFZ	Thu, Oct 14, 2021	18.13	18.13	18.11	18.11
3514	AMEX	EFZ	Wed, Oct 13, 2021	18.35	18.42	18.29	18.30
3513	AMEX	EFZ	Tue, Oct 12, 2021	18.44	18.47	18.44	18.47
3512	AMEX	EFZ	Mon, Oct 11, 2021	18.38	18.47	18.34	18.47
3511	AMEX	EFZ	Fri, Oct 8, 2021	18.42	18.42	18.41	18.42
3510	AMEX	EFZ	Thu, Oct 7, 2021	18.48	18.48	18.36	18.40
3509	AMEX	EFZ	Wed, Oct 6, 2021	18.71	18.82	18.57	18.57
3508	AMEX	EFZ	Tue, Oct 5, 2021	18.53	18.53	18.41	18.44
3507	AMEX	EFZ	Mon, Oct 4, 2021	18.46	18.65	18.46	18.57
3506	AMEX	EFZ	Fri, Oct 1, 2021	18.44	18.56	18.39	18.39
3505	AMEX	EFZ	Thu, Sep 30, 2021	18.33	18.50	18.32	18.45
3504	AMEX	EFZ	Wed, Sep 29, 2021	18.32	18.38	18.29	18.38
3503	AMEX	EFZ	Tue, Sep 28, 2021	18.26	18.36	18.26	18.34
3502	AMEX	EFZ	Mon, Sep 27, 2021	17.95	17.95	17.95	17.95
3501	AMEX	EFZ	Fri, Sep 24, 2021	17.92	17.92	17.92	17.92
3500	AMEX	EFZ	Thu, Sep 23, 2021	17.74	17.79	17.74	17.77
3499	AMEX	EFZ	Wed, Sep 22, 2021	17.95	17.98	17.95	17.95
3498	AMEX	EFZ	Tue, Sep 21, 2021	17.99	18.08	17.99	18.05
3497	AMEX	EFZ	Mon, Sep 20, 2021	18.30	18.35	18.23	18.24
3496	AMEX	EFZ	Fri, Sep 17, 2021	17.87	17.93	17.87	17.88
3495	AMEX	EFZ	Thu, Sep 16, 2021	17.70	17.76	17.67	17.67
3494	AMEX	EFZ	Wed, Sep 15, 2021	17.72	17.72	17.65	17.65
3493	AMEX	EFZ	Tue, Sep 14, 2021	17.57	17.70	17.57	17.69
3492	AMEX	EFZ	Mon, Sep 13, 2021	17.62	17.65	17.62	17.62
3491	AMEX	EFZ	Fri, Sep 10, 2021	17.58	17.75	17.58	17.75
3490	AMEX	EFZ	Thu, Sep 9, 2021	17.65	17.71	17.62	17.71
3489	AMEX	EFZ	Wed, Sep 8, 2021	17.67	17.68	17.67	17.68
3488	AMEX	EFZ	Tue, Sep 7, 2021	17.53	17.55	17.53	17.55
3487	AMEX	EFZ	Fri, Sep 3, 2021	17.58	17.58	17.54	17.56
3486	AMEX	EFZ	Thu, Sep 2, 2021	17.66	17.66	17.63	17.65
3485	AMEX	EFZ	Wed, Sep 1, 2021	17.75	17.76	17.72	17.72
3484	AMEX	EFZ	Tue, Aug 31, 2021	17.85	17.87	17.85	17.87
3483	AMEX	EFZ	Mon, Aug 30, 2021	17.90	17.90	17.85	17.87
3482	AMEX	EFZ	Fri, Aug 27, 2021	17.89	17.89	17.87	17.87
3481	AMEX	EFZ	Thu, Aug 26, 2021	18.03	18.04	18.00	18.04
3480	AMEX	EFZ	Wed, Aug 25, 2021	17.94	17.94	17.94	17.94
3479	AMEX	EFZ	Tue, Aug 24, 2021	17.98	17.98	17.94	17.94
3478	AMEX	EFZ	Mon, Aug 23, 2021	18.07	18.07	17.96	18.00
3477	AMEX	EFZ	Fri, Aug 20, 2021	18.27	18.28	18.16	18.16
3476	AMEX	EFZ	Thu, Aug 19, 2021	18.27	18.27	18.23	18.23
3475	AMEX	EFZ	Wed, Aug 18, 2021	17.97	18.05	17.96	18.05
3474	AMEX	EFZ	Tue, Aug 17, 2021	17.97	18.04	17.97	18.02
3473	AMEX	EFZ	Mon, Aug 16, 2021	17.91	17.91	17.82	17.82
3472	AMEX	EFZ	Fri, Aug 13, 2021	17.77	17.77	17.74	17.74
3471	AMEX	EFZ	Thu, Aug 12, 2021	17.85	17.87	17.83	17.84
3470	AMEX	EFZ	Wed, Aug 11, 2021	17.85	17.85	17.83	17.83
3469	AMEX	EFZ	Tue, Aug 10, 2021	17.95	17.95	17.94	17.94
3468	AMEX	EFZ	Mon, Aug 9, 2021	17.99	17.99	17.98	17.99
3467	AMEX	EFZ	Fri, Aug 6, 2021	17.99	17.99	17.99	17.99
3466	AMEX	EFZ	Thu, Aug 5, 2021	17.94	17.94	17.90	17.92
3465	AMEX	EFZ	Wed, Aug 4, 2021	18.00	18.00	18.00	18.00
3464	AMEX	EFZ	Tue, Aug 3, 2021	18.02	18.02	17.94	17.96
3463	AMEX	EFZ	Mon, Aug 2, 2021	18.03	18.09	18.00	18.09
3462	AMEX	EFZ	Fri, Jul 30, 2021	18.17	18.17	18.17	18.17
3461	AMEX	EFZ	Thu, Jul 29, 2021	18.05	18.07	18.03	18.07
3460	AMEX	EFZ	Wed, Jul 28, 2021	18.27	18.27	18.20	18.20
3459	AMEX	EFZ	Tue, Jul 27, 2021	18.31	18.35	18.29	18.29
3458	AMEX	EFZ	Mon, Jul 26, 2021	18.24	18.24	18.21	18.21
3457	AMEX	EFZ	Fri, Jul 23, 2021	18.28	18.28	18.21	18.23
3456	AMEX	EFZ	Thu, Jul 22, 2021	18.34	18.37	18.34	18.37
3455	AMEX	EFZ	Wed, Jul 21, 2021	18.47	18.47	18.36	18.38
3454	AMEX	EFZ	Tue, Jul 20, 2021	18.72	18.72	18.65	18.65
3453	AMEX	EFZ	Mon, Jul 19, 2021	18.75	18.86	18.74	18.84
3452	AMEX	EFZ	Fri, Jul 16, 2021	18.33	18.47	18.33	18.47
3451	AMEX	EFZ	Thu, Jul 15, 2021	18.28	18.39	18.28	18.33
3450	AMEX	EFZ	Wed, Jul 14, 2021	18.15	18.15	18.11	18.15
3449	AMEX	EFZ	Tue, Jul 13, 2021	18.17	18.20	18.14	18.20
3448	AMEX	EFZ	Mon, Jul 12, 2021	18.10	18.10	18.10	18.10
3447	AMEX	EFZ	Fri, Jul 9, 2021	18.22	18.22	18.18	18.18
3446	AMEX	EFZ	Thu, Jul 8, 2021	18.50	18.57	18.50	18.50
3445	AMEX	EFZ	Wed, Jul 7, 2021	18.34	18.34	18.26	18.26
3444	AMEX	EFZ	Tue, Jul 6, 2021	18.27	18.43	18.27	18.35
3443	AMEX	EFZ	Fri, Jul 2, 2021	18.25	18.25	18.25	18.25
3442	AMEX	EFZ	Thu, Jul 1, 2021	18.37	18.37	18.29	18.29
3441	AMEX	EFZ	Wed, Jun 30, 2021	18.41	18.41	18.36	18.36
3440	AMEX	EFZ	Tue, Jun 29, 2021	18.20	18.22	18.20	18.21
3439	AMEX	EFZ	Mon, Jun 28, 2021	18.15	18.22	18.15	18.22
3438	AMEX	EFZ	Fri, Jun 25, 2021	18.11	18.11	18.10	18.10
3437	AMEX	EFZ	Thu, Jun 24, 2021	18.17	18.17	18.15	18.15
3436	AMEX	EFZ	Wed, Jun 23, 2021	18.28	18.33	18.28	18.33
3435	AMEX	EFZ	Tue, Jun 22, 2021	18.19	18.20	18.19	18.20
3434	AMEX	EFZ	Mon, Jun 21, 2021	18.35	18.37	18.20	18.22
3433	AMEX	EFZ	Fri, Jun 18, 2021	18.39	18.43	18.39	18.43
3432	AMEX	EFZ	Thu, Jun 17, 2021	18.03	18.08	18.03	18.08
3431	AMEX	EFZ	Wed, Jun 16, 2021	17.81	17.95	17.81	17.95
3430	AMEX	EFZ	Tue, Jun 15, 2021	17.83	17.87	17.83	17.85
3429	AMEX	EFZ	Mon, Jun 14, 2021	17.89	17.89	17.88	17.88
3428	AMEX	EFZ	Fri, Jun 11, 2021	17.93	17.93	17.91	17.91
3427	AMEX	EFZ	Thu, Jun 10, 2021	17.99	17.99	17.93	17.94
3426	AMEX	EFZ	Wed, Jun 9, 2021	17.97	18.00	17.97	18.00
3425	AMEX	EFZ	Tue, Jun 8, 2021	17.92	17.93	17.92	17.93
3424	AMEX	EFZ	Mon, Jun 7, 2021	17.97	17.97	17.94	17.94
3423	AMEX	EFZ	Fri, Jun 4, 2021	18.02	18.02	17.99	17.99
3422	AMEX	EFZ	Thu, Jun 3, 2021	18.15	18.15	18.15	18.15
3421	AMEX	EFZ	Wed, Jun 2, 2021	18.05	18.05	18.05	18.05
3420	AMEX	EFZ	Tue, Jun 1, 2021	18.06	18.13	18.06	18.13
3419	AMEX	EFZ	Fri, May 28, 2021	18.12	18.18	18.12	18.18
3418	AMEX	EFZ	Thu, May 27, 2021	18.27	18.27	18.23	18.23
3417	AMEX	EFZ	Wed, May 26, 2021	18.26	18.28	18.26	18.28
3416	AMEX	EFZ	Tue, May 25, 2021	18.19	18.26	18.19	18.26
3415	AMEX	EFZ	Mon, May 24, 2021	18.33	18.33	18.23	18.26
3414	AMEX	EFZ	Fri, May 21, 2021	18.35	18.40	18.35	18.37
3413	AMEX	EFZ	Thu, May 20, 2021	18.49	18.49	18.40	18.40
3412	AMEX	EFZ	Wed, May 19, 2021	18.75	18.81	18.64	18.64
3411	AMEX	EFZ	Tue, May 18, 2021	18.39	18.48	18.39	18.48
3410	AMEX	EFZ	Mon, May 17, 2021	18.58	18.61	18.53	18.53
3409	AMEX	EFZ	Fri, May 14, 2021	18.62	18.62	18.48	18.48
3408	AMEX	EFZ	Thu, May 13, 2021	18.91	18.93	18.80	18.80
3407	AMEX	EFZ	Wed, May 12, 2021	18.75	18.98	18.75	18.96
3406	AMEX	EFZ	Tue, May 11, 2021	18.76	18.76	18.65	18.66
3405	AMEX	EFZ	Mon, May 10, 2021	18.28	18.41	18.27	18.41
3404	AMEX	EFZ	Fri, May 7, 2021	18.36	18.36	18.32	18.32
3403	AMEX	EFZ	Thu, May 6, 2021	18.64	18.72	18.54	18.54
3402	AMEX	EFZ	Wed, May 5, 2021	18.75	18.68	18.75	18.68
3401	AMEX	EFZ	Tue, May 4, 2021	18.95	19.01	18.93	18.94
3400	AMEX	EFZ	Mon, May 3, 2021	18.73	18.73	18.67	18.67
3399	AMEX	EFZ	Fri, Apr 30, 2021	18.72	18.92	18.72	18.91
3398	AMEX	EFZ	Thu, Apr 29, 2021	18.61	18.66	18.61	18.65
3397	AMEX	EFZ	Wed, Apr 28, 2021	18.68	18.68	18.66	18.66
3396	AMEX	EFZ	Tue, Apr 27, 2021	18.73	18.73	18.69	18.69
3395	AMEX	EFZ	Mon, Apr 26, 2021	18.64	18.64	18.64	18.64
3394	AMEX	EFZ	Fri, Apr 23, 2021	18.72	18.72	18.66	18.66
3393	AMEX	EFZ	Thu, Apr 22, 2021	18.73	18.83	18.73	18.83
3392	AMEX	EFZ	Wed, Apr 21, 2021	19.03	19.03	18.79	18.79
3391	AMEX	EFZ	Tue, Apr 20, 2021	18.96	19.00	18.96	18.96
3390	AMEX	EFZ	Mon, Apr 19, 2021	18.60	18.66	18.60	18.65
3389	AMEX	EFZ	Fri, Apr 16, 2021	18.65	18.65	18.62	18.62
3388	AMEX	EFZ	Thu, Apr 15, 2021	18.75	18.76	18.75	18.76
3387	AMEX	EFZ	Wed, Apr 14, 2021	18.94	18.94	18.86	18.92
3386	AMEX	EFZ	Tue, Apr 13, 2021	18.99	18.99	18.94	18.94
3385	AMEX	EFZ	Mon, Apr 12, 2021	19.04	19.04	19.03	19.04
3384	AMEX	EFZ	Fri, Apr 9, 2021	19.00	19.00	18.94	18.94
3383	AMEX	EFZ	Thu, Apr 8, 2021	18.98	18.99	18.98	18.99
3382	AMEX	EFZ	Wed, Apr 7, 2021	19.12	19.12	19.12	19.12
3381	AMEX	EFZ	Tue, Apr 6, 2021	19.12	19.16	19.12	19.16
3380	AMEX	EFZ	Mon, Apr 5, 2021	19.05	19.05	18.94	18.94
3379	AMEX	EFZ	Thu, Apr 1, 2021	19.36	19.36	19.23	19.23
3378	AMEX	EFZ	Wed, Mar 31, 2021	19.46	19.48	19.41	19.48
3377	AMEX	EFZ	Tue, Mar 30, 2021	19.50	19.50	19.40	19.41
3376	AMEX	EFZ	Mon, Mar 29, 2021	19.38	19.38	19.38	19.38
3375	AMEX	EFZ	Fri, Mar 26, 2021	19.46	19.46	19.32	19.32
3374	AMEX	EFZ	Thu, Mar 25, 2021	19.70	19.74	19.54	19.55
3373	AMEX	EFZ	Wed, Mar 24, 2021	19.61	19.69	19.61	19.69
3372	AMEX	EFZ	Tue, Mar 23, 2021	19.48	19.60	19.46	19.60
3371	AMEX	EFZ	Mon, Mar 22, 2021	19.28	19.35	19.27	19.35
3370	AMEX	EFZ	Fri, Mar 19, 2021	19.40	19.40	19.36	19.36
3369	AMEX	EFZ	Thu, Mar 18, 2021	19.26	19.39	19.20	19.39
3368	AMEX	EFZ	Wed, Mar 17, 2021	19.43	19.43	19.23	19.23
3367	AMEX	EFZ	Tue, Mar 16, 2021	19.31	19.36	19.31	19.35
3366	AMEX	EFZ	Mon, Mar 15, 2021	19.41	19.51	19.38	19.38
3365	AMEX	EFZ	Fri, Mar 12, 2021	19.53	19.53	19.39	19.39
3364	AMEX	EFZ	Thu, Mar 11, 2021	19.47	19.51	19.40	19.45
3363	AMEX	EFZ	Wed, Mar 10, 2021	19.53	19.61	19.53	19.53
3362	AMEX	EFZ	Tue, Mar 9, 2021	19.65	19.65	19.59	19.64
3361	AMEX	EFZ	Mon, Mar 8, 2021	19.90	19.90	19.79	19.89
3360	AMEX	EFZ	Fri, Mar 5, 2021	19.85	19.97	19.82	19.82
3359	AMEX	EFZ	Thu, Mar 4, 2021	19.79	20.05	19.76	19.98
3358	AMEX	EFZ	Wed, Mar 3, 2021	19.74	19.76	19.70	19.76
3357	AMEX	EFZ	Tue, Mar 2, 2021	19.70	19.71	19.60	19.66
3356	AMEX	EFZ	Mon, Mar 1, 2021	19.80	19.80	19.63	19.63
3355	AMEX	EFZ	Fri, Feb 26, 2021	19.80	20.00	19.80	20.00
3354	AMEX	EFZ	Thu, Feb 25, 2021	19.50	19.75	19.50	19.72
3353	AMEX	EFZ	Wed, Feb 24, 2021	19.45	19.46	19.38	19.40
3352	AMEX	EFZ	Tue, Feb 23, 2021	19.62	19.62	19.45	19.45
3351	AMEX	EFZ	Mon, Feb 22, 2021	19.40	19.47	19.37	19.47
3350	AMEX	EFZ	Fri, Feb 19, 2021	19.45	19.45	19.42	19.44
3349	AMEX	EFZ	Thu, Feb 18, 2021	19.58	19.58	19.49	19.49
3348	AMEX	EFZ	Wed, Feb 17, 2021	19.43	19.49	19.39	19.39
3347	AMEX	EFZ	Tue, Feb 16, 2021	19.24	19.34	19.24	19.29
3346	AMEX	EFZ	Fri, Feb 12, 2021	19.57	19.57	19.42	19.42
3345	AMEX	EFZ	Thu, Feb 11, 2021	19.56	19.59	19.55	19.55
3344	AMEX	EFZ	Wed, Feb 10, 2021	19.53	19.68	19.53	19.68
3343	AMEX	EFZ	Tue, Feb 9, 2021	19.62	19.62	19.62	19.62
3342	AMEX	EFZ	Mon, Feb 8, 2021	19.67	19.73	19.67	19.72
3341	AMEX	EFZ	Fri, Feb 5, 2021	19.91	19.91	19.85	19.85
3340	AMEX	EFZ	Thu, Feb 4, 2021	20.02	20.02	19.99	19.99
3339	AMEX	EFZ	Wed, Feb 3, 2021	20.04	20.08	19.99	20.00
3338	AMEX	EFZ	Tue, Feb 2, 2021	20.13	20.18	20.04	20.04
3337	AMEX	EFZ	Mon, Feb 1, 2021	20.23	20.33	20.23	20.26
3336	AMEX	EFZ	Fri, Jan 29, 2021	20.32	20.56	20.28	20.48
3335	AMEX	EFZ	Thu, Jan 28, 2021	20.18	20.18	20.00	20.07
3334	AMEX	EFZ	Wed, Jan 27, 2021	20.25	20.25	20.08	20.22
3333	AMEX	EFZ	Tue, Jan 26, 2021	19.78	19.78	19.77	19.77
3332	AMEX	EFZ	Mon, Jan 25, 2021	19.91	20.02	19.81	19.81
3331	AMEX	EFZ	Fri, Jan 22, 2021	19.74	19.77	19.74	19.74
3330	AMEX	EFZ	Thu, Jan 21, 2021	19.70	19.70	19.66	19.66
3329	AMEX	EFZ	Wed, Jan 20, 2021	19.71	19.71	19.71	19.71
3328	AMEX	EFZ	Tue, Jan 19, 2021	19.81	19.90	19.81	19.83
3327	AMEX	EFZ	Fri, Jan 15, 2021	20.04	20.06	19.93	19.97
3326	AMEX	EFZ	Thu, Jan 14, 2021	19.64	19.69	19.63	19.69
3325	AMEX	EFZ	Wed, Jan 13, 2021	19.84	19.86	19.79	19.83
3324	AMEX	EFZ	Tue, Jan 12, 2021	19.80	19.80	19.80	19.80
3323	AMEX	EFZ	Mon, Jan 11, 2021	19.94	19.94	19.84	19.90
3322	AMEX	EFZ	Fri, Jan 8, 2021	19.64	19.80	19.64	19.65
3321	AMEX	EFZ	Thu, Jan 7, 2021	19.87	19.89	19.80	19.80
3320	AMEX	EFZ	Wed, Jan 6, 2021	19.85	19.85	19.83	19.83
3319	AMEX	EFZ	Tue, Jan 5, 2021	20.22	20.22	20.03	20.09
3318	AMEX	EFZ	Mon, Jan 4, 2021	20.01	20.34	20.01	20.29
3317	AMEX	EFZ	Thu, Dec 31, 2020	20.24	20.40	20.24	20.38
3316	AMEX	EFZ	Wed, Dec 30, 2020	20.14	20.25	20.11	20.24
3315	AMEX	EFZ	Tue, Dec 29, 2020	20.21	20.27	20.21	20.27
3314	AMEX	EFZ	Mon, Dec 28, 2020	20.33	20.42	20.33	20.39
3313	AMEX	EFZ	Thu, Dec 24, 2020	20.59	20.59	20.57	20.57
3312	AMEX	EFZ	Wed, Dec 23, 2020	20.61	20.61	20.57	20.57
3311	AMEX	EFZ	Tue, Dec 22, 2020	20.80	20.83	20.79	20.80
3310	AMEX	EFZ	Mon, Dec 21, 2020	20.98	21.05	20.72	20.76
3309	AMEX	EFZ	Fri, Dec 18, 2020	20.42	20.50	20.42	20.50
3308	AMEX	EFZ	Thu, Dec 17, 2020	20.37	20.40	20.36	20.40
3307	AMEX	EFZ	Wed, Dec 16, 2020	20.57	20.64	20.52	20.55
3306	AMEX	EFZ	Tue, Dec 15, 2020	20.75	20.76	20.61	20.61
3305	AMEX	EFZ	Mon, Dec 14, 2020	20.69	20.85	20.69	20.82
3304	AMEX	EFZ	Fri, Dec 11, 2020	20.89	20.91	20.84	20.85
3303	AMEX	EFZ	Thu, Dec 10, 2020	20.94	20.94	20.76	20.77
3302	AMEX	EFZ	Wed, Dec 9, 2020	20.73	20.93	20.73	20.81
3301	AMEX	EFZ	Tue, Dec 8, 2020	20.91	20.91	20.84	20.85
3300	AMEX	EFZ	Mon, Dec 7, 2020	20.85	20.95	20.83	20.92
3299	AMEX	EFZ	Fri, Dec 4, 2020	20.76	20.79	20.74	20.77
3298	AMEX	EFZ	Thu, Dec 3, 2020	20.83	20.94	20.83	20.92
3297	AMEX	EFZ	Wed, Dec 2, 2020	21.03	21.03	20.95	20.97
3296	AMEX	EFZ	Tue, Dec 1, 2020	21.05	21.05	20.94	20.94
3295	AMEX	EFZ	Mon, Nov 30, 2020	21.07	21.46	21.07	21.46
3294	AMEX	EFZ	Fri, Nov 27, 2020	21.05	21.05	21.01	21.01
3293	AMEX	EFZ	Wed, Nov 25, 2020	21.25	21.25	21.12	21.15
3292	AMEX	EFZ	Tue, Nov 24, 2020	21.25	21.25	21.12	21.12
3291	AMEX	EFZ	Mon, Nov 23, 2020	21.41	21.48	21.36	21.47
3290	AMEX	EFZ	Fri, Nov 20, 2020	21.46	21.49	21.40	21.42
3289	AMEX	EFZ	Thu, Nov 19, 2020	21.60	21.63	21.49	21.49
3288	AMEX	EFZ	Wed, Nov 18, 2020	21.44	21.62	21.44	21.62
3287	AMEX	EFZ	Tue, Nov 17, 2020	21.50	21.55	21.46	21.52
3286	AMEX	EFZ	Mon, Nov 16, 2020	21.49	21.59	21.49	21.54
3285	AMEX	EFZ	Fri, Nov 13, 2020	21.91	21.91	21.74	21.74
3284	AMEX	EFZ	Thu, Nov 12, 2020	21.89	22.13	21.88	22.07
3283	AMEX	EFZ	Wed, Nov 11, 2020	21.79	21.82	21.75	21.75
3282	AMEX	EFZ	Tue, Nov 10, 2020	21.93	21.96	21.86	21.93
3281	AMEX	EFZ	Mon, Nov 9, 2020	21.67	22.13	21.67	22.12
3280	AMEX	EFZ	Fri, Nov 6, 2020	22.75	22.80	22.74	22.80
3279	AMEX	EFZ	Thu, Nov 5, 2020	22.87	22.98	22.83	22.86
3278	AMEX	EFZ	Wed, Nov 4, 2020	23.52	23.54	23.27	23.41
3277	AMEX	EFZ	Tue, Nov 3, 2020	23.85	23.85	23.59	23.66
3276	AMEX	EFZ	Mon, Nov 2, 2020	24.33	24.40	24.30	24.32
3275	AMEX	EFZ	Fri, Oct 30, 2020	24.75	24.75	24.63	24.65
3274	AMEX	EFZ	Thu, Oct 29, 2020	24.65	24.74	24.47	24.49
3273	AMEX	EFZ	Wed, Oct 28, 2020	24.46	24.63	24.44	24.62
3272	AMEX	EFZ	Tue, Oct 27, 2020	23.84	23.94	23.84	23.93
3271	AMEX	EFZ	Mon, Oct 26, 2020	23.58	23.83	23.57	23.72
3270	AMEX	EFZ	Fri, Oct 23, 2020	23.31	23.44	23.31	23.32
3269	AMEX	EFZ	Thu, Oct 22, 2020	23.60	23.61	23.47	23.47
3268	AMEX	EFZ	Wed, Oct 21, 2020	23.34	23.47	23.34	23.47
3267	AMEX	EFZ	Tue, Oct 20, 2020	23.30	23.35	23.30	23.34
3266	AMEX	EFZ	Mon, Oct 19, 2020	23.26	23.50	23.25	23.50
3265	AMEX	EFZ	Fri, Oct 16, 2020	23.30	23.39	23.30	23.39
3264	AMEX	EFZ	Thu, Oct 15, 2020	23.69	23.69	23.48	23.52
3263	AMEX	EFZ	Wed, Oct 14, 2020	23.10	23.23	23.10	23.22
3262	AMEX	EFZ	Tue, Oct 13, 2020	23.17	23.23	23.15	23.18
3261	AMEX	EFZ	Mon, Oct 12, 2020	23.03	23.03	22.93	22.96
3260	AMEX	EFZ	Fri, Oct 9, 2020	23.15	23.15	23.07	23.08
3259	AMEX	EFZ	Thu, Oct 8, 2020	23.30	23.32	23.27	23.27
3258	AMEX	EFZ	Wed, Oct 7, 2020	23.44	23.44	23.40	23.41
3257	AMEX	EFZ	Tue, Oct 6, 2020	23.43	23.67	23.37	23.61
3256	AMEX	EFZ	Mon, Oct 5, 2020	23.49	23.50	23.38	23.38
3255	AMEX	EFZ	Fri, Oct 2, 2020	23.83	23.83	23.70	23.72
3254	AMEX	EFZ	Thu, Oct 1, 2020	23.72	23.77	23.71	23.72
3253	AMEX	EFZ	Wed, Sep 30, 2020	23.80	23.90	23.72	23.83
3252	AMEX	EFZ	Tue, Sep 29, 2020	23.68	23.78	23.64	23.72
3251	AMEX	EFZ	Mon, Sep 28, 2020	23.75	23.75	23.70	23.71
3250	AMEX	EFZ	Fri, Sep 25, 2020	24.36	24.39	24.07	24.08
3249	AMEX	EFZ	Thu, Sep 24, 2020	24.30	24.30	23.99	24.14
3248	AMEX	EFZ	Wed, Sep 23, 2020	23.88	24.13	23.88	24.13
3247	AMEX	EFZ	Tue, Sep 22, 2020	23.95	24.07	23.92	23.93
3246	AMEX	EFZ	Mon, Sep 21, 2020	23.89	24.16	23.89	23.93
3245	AMEX	EFZ	Fri, Sep 18, 2020	23.23	23.32	23.23	23.30
3244	AMEX	EFZ	Thu, Sep 17, 2020	23.19	23.23	23.13	23.15
3243	AMEX	EFZ	Wed, Sep 16, 2020	23.09	23.18	23.04	23.18
3242	AMEX	EFZ	Tue, Sep 15, 2020	23.07	23.18	23.07	23.18
3241	AMEX	EFZ	Mon, Sep 14, 2020	23.22	23.33	23.22	23.30
3240	AMEX	EFZ	Fri, Sep 11, 2020	23.40	23.50	23.38	23.45
3239	AMEX	EFZ	Thu, Sep 10, 2020	23.39	23.66	23.38	23.66
3238	AMEX	EFZ	Wed, Sep 9, 2020	23.42	23.43	23.33	23.42
3237	AMEX	EFZ	Tue, Sep 8, 2020	23.85	23.85	23.68	23.85
3236	AMEX	EFZ	Fri, Sep 4, 2020	23.52	23.88	23.48	23.55
3235	AMEX	EFZ	Thu, Sep 3, 2020	23.16	23.70	23.16	23.60
3234	AMEX	EFZ	Wed, Sep 2, 2020	23.28	23.28	23.08	23.08
3233	AMEX	EFZ	Tue, Sep 1, 2020	23.47	23.48	23.38	23.40
3232	AMEX	EFZ	Mon, Aug 31, 2020	23.33	23.42	23.28	23.42
3231	AMEX	EFZ	Fri, Aug 28, 2020	23.25	23.35	23.25	23.26
3230	AMEX	EFZ	Thu, Aug 27, 2020	23.40	23.40	23.31	23.40
3229	AMEX	EFZ	Wed, Aug 26, 2020	23.27	23.27	23.17	23.18
3228	AMEX	EFZ	Tue, Aug 25, 2020	23.22	23.34	23.21	23.31
3227	AMEX	EFZ	Mon, Aug 24, 2020	23.26	23.42	23.26	23.35
3226	AMEX	EFZ	Fri, Aug 21, 2020	23.77	23.80	23.65	23.65
3225	AMEX	EFZ	Thu, Aug 20, 2020	23.65	23.65	23.49	23.51
3224	AMEX	EFZ	Wed, Aug 19, 2020	23.22	23.45	23.22	23.44
3223	AMEX	EFZ	Tue, Aug 18, 2020	23.33	23.35	23.30	23.34
3222	AMEX	EFZ	Mon, Aug 17, 2020	23.38	23.38	23.32	23.34
3221	AMEX	EFZ	Fri, Aug 14, 2020	23.47	23.56	23.47	23.53
3220	AMEX	EFZ	Thu, Aug 13, 2020	23.28	23.41	23.26	23.37
3219	AMEX	EFZ	Wed, Aug 12, 2020	23.33	23.33	23.17	23.27
3218	AMEX	EFZ	Tue, Aug 11, 2020	23.45	23.80	23.45	23.79
3217	AMEX	EFZ	Mon, Aug 10, 2020	23.92	23.93	23.90	23.90
3216	AMEX	EFZ	Fri, Aug 7, 2020	24.09	24.10	23.97	23.97
3215	AMEX	EFZ	Thu, Aug 6, 2020	23.93	24.01	23.86	23.86
3214	AMEX	EFZ	Wed, Aug 5, 2020	23.77	23.92	23.73	23.89
3213	AMEX	EFZ	Tue, Aug 4, 2020	24.10	24.10	23.98	23.98
3212	AMEX	EFZ	Mon, Aug 3, 2020	24.33	24.36	24.10	24.10
3211	AMEX	EFZ	Fri, Jul 31, 2020	24.30	24.71	24.30	24.62
3210	AMEX	EFZ	Thu, Jul 30, 2020	24.28	24.44	24.05	24.05
3209	AMEX	EFZ	Wed, Jul 29, 2020	23.87	23.87	23.72	23.75
3208	AMEX	EFZ	Tue, Jul 28, 2020	23.93	23.98	23.85	23.98
3207	AMEX	EFZ	Mon, Jul 27, 2020	23.89	23.91	23.81	23.83
3206	AMEX	EFZ	Fri, Jul 24, 2020	24.20	24.20	24.10	24.15
3205	AMEX	EFZ	Thu, Jul 23, 2020	23.88	24.05	23.83	24.02
3204	AMEX	EFZ	Wed, Jul 22, 2020	23.87	23.92	23.83	23.83
3203	AMEX	EFZ	Tue, Jul 21, 2020	23.81	23.91	23.77	23.89
3202	AMEX	EFZ	Mon, Jul 20, 2020	24.08	24.10	23.94	23.95
3201	AMEX	EFZ	Fri, Jul 17, 2020	24.15	24.18	24.06	24.06
3200	AMEX	EFZ	Thu, Jul 16, 2020	24.19	24.24	24.12	24.19
3199	AMEX	EFZ	Wed, Jul 15, 2020	23.96	24.10	23.90	24.06
3198	AMEX	EFZ	Tue, Jul 14, 2020	24.59	24.60	24.32	24.34
3197	AMEX	EFZ	Mon, Jul 13, 2020	24.41	24.72	24.26	24.67
3196	AMEX	EFZ	Fri, Jul 10, 2020	24.67	24.68	24.53	24.53
3195	AMEX	EFZ	Thu, Jul 9, 2020	24.55	24.92	24.55	24.81
3194	AMEX	EFZ	Wed, Jul 8, 2020	24.62	24.76	24.51	24.51
3193	AMEX	EFZ	Tue, Jul 7, 2020	24.58	24.72	24.52	24.72
3192	AMEX	EFZ	Mon, Jul 6, 2020	24.42	24.49	24.38	24.38
3191	AMEX	EFZ	Thu, Jul 2, 2020	24.60	24.79	24.60	24.77
3190	AMEX	EFZ	Wed, Jul 1, 2020	25.20	25.20	24.99	25.05
3189	AMEX	EFZ	Tue, Jun 30, 2020	25.27	25.27	25.09	25.10
3188	AMEX	EFZ	Mon, Jun 29, 2020	25.24	25.24	25.10	25.13
3187	AMEX	EFZ	Fri, Jun 26, 2020	25.04	25.36	25.01	25.31
3186	AMEX	EFZ	Thu, Jun 25, 2020	25.26	25.26	24.94	24.94
3185	AMEX	EFZ	Wed, Jun 24, 2020	25.00	25.30	25.00	25.29
3184	AMEX	EFZ	Tue, Jun 23, 2020	24.50	24.68	24.50	24.68
3183	AMEX	EFZ	Mon, Jun 22, 2020	24.97	25.01	24.80	24.82
3182	AMEX	EFZ	Fri, Jun 19, 2020	24.69	25.13	24.69	25.12
3181	AMEX	EFZ	Thu, Jun 18, 2020	25.09	25.10	24.92	25.01
3180	AMEX	EFZ	Wed, Jun 17, 2020	24.79	24.93	24.75	24.87
3179	AMEX	EFZ	Tue, Jun 16, 2020	24.78	25.16	24.75	24.96
3178	AMEX	EFZ	Mon, Jun 15, 2020	25.83	25.93	25.21	25.30
3177	AMEX	EFZ	Fri, Jun 12, 2020	25.14	25.72	25.13	25.35
3176	AMEX	EFZ	Thu, Jun 11, 2020	25.18	25.89	25.10	25.86
3175	AMEX	EFZ	Wed, Jun 10, 2020	24.42	24.59	24.31	24.50
3174	AMEX	EFZ	Tue, Jun 9, 2020	24.52	24.52	24.39	24.45
3173	AMEX	EFZ	Mon, Jun 8, 2020	24.29	24.46	24.13	24.13
3172	AMEX	EFZ	Fri, Jun 5, 2020	24.39	24.51	24.29	24.46
3171	AMEX	EFZ	Thu, Jun 4, 2020	24.93	24.95	24.81	24.89
3170	AMEX	EFZ	Wed, Jun 3, 2020	25.04	25.08	24.74	24.78
3169	AMEX	EFZ	Tue, Jun 2, 2020	25.48	25.52	25.36	25.40
3168	AMEX	EFZ	Mon, Jun 1, 2020	26.02	26.02	25.62	25.63
3167	AMEX	EFZ	Fri, May 29, 2020	26.19	26.49	26.17	26.23
3166	AMEX	EFZ	Thu, May 28, 2020	26.02	26.13	25.83	26.12
3165	AMEX	EFZ	Wed, May 27, 2020	26.36	26.63	26.36	26.38
3164	AMEX	EFZ	Tue, May 26, 2020	26.68	26.72	26.56	26.72
3163	AMEX	EFZ	Fri, May 22, 2020	27.66	27.67	27.48	27.51
3162	AMEX	EFZ	Thu, May 21, 2020	27.21	27.44	27.14	27.43
3161	AMEX	EFZ	Wed, May 20, 2020	27.19	27.22	27.00	27.13
3160	AMEX	EFZ	Tue, May 19, 2020	27.49	27.69	27.40	27.68
3159	AMEX	EFZ	Mon, May 18, 2020	27.80	27.80	27.25	27.30
3158	AMEX	EFZ	Fri, May 15, 2020	28.51	28.63	28.42	28.49
3157	AMEX	EFZ	Thu, May 14, 2020	28.85	29.03	28.48	28.50
3156	AMEX	EFZ	Wed, May 13, 2020	27.95	28.36	27.90	28.22
3155	AMEX	EFZ	Tue, May 12, 2020	27.63	28.02	27.59	28.02
3154	AMEX	EFZ	Mon, May 11, 2020	27.84	27.84	27.62	27.66
3153	AMEX	EFZ	Fri, May 8, 2020	27.82	27.86	27.67	27.68
3152	AMEX	EFZ	Thu, May 7, 2020	28.18	28.20	28.03	28.11
3151	AMEX	EFZ	Wed, May 6, 2020	28.18	28.57	28.12	28.54
3150	AMEX	EFZ	Tue, May 5, 2020	28.26	28.40	28.14	28.38
3149	AMEX	EFZ	Mon, May 4, 2020	28.67	28.74	28.47	28.47
3148	AMEX	EFZ	Fri, May 1, 2020	28.27	28.53	28.22	28.41
3147	AMEX	EFZ	Thu, Apr 30, 2020	27.65	27.92	27.65	27.79
3146	AMEX	EFZ	Wed, Apr 29, 2020	27.40	27.40	27.15	27.27
3145	AMEX	EFZ	Tue, Apr 28, 2020	27.62	27.97	27.56	27.94
3144	AMEX	EFZ	Mon, Apr 27, 2020	28.30	28.39	28.11	28.17
3143	AMEX	EFZ	Fri, Apr 24, 2020	28.69	28.85	28.51	28.55
3142	AMEX	EFZ	Thu, Apr 23, 2020	28.69	28.90	28.40	28.89
3141	AMEX	EFZ	Wed, Apr 22, 2020	28.82	28.89	28.72	28.75
3140	AMEX	EFZ	Tue, Apr 21, 2020	29.13	29.36	28.98	29.26
3139	AMEX	EFZ	Mon, Apr 20, 2020	28.69	28.75	28.32	28.75
3138	AMEX	EFZ	Fri, Apr 17, 2020	28.36	28.59	28.28	28.31
3137	AMEX	EFZ	Thu, Apr 16, 2020	28.99	29.27	28.99	29.06
3136	AMEX	EFZ	Wed, Apr 15, 2020	28.96	29.15	28.89	29.09
3135	AMEX	EFZ	Tue, Apr 14, 2020	28.30	28.30	28.10	28.20
3134	AMEX	EFZ	Mon, Apr 13, 2020	28.55	28.85	28.55	28.70
3133	AMEX	EFZ	Thu, Apr 9, 2020	28.73	28.73	28.35	28.48
3132	AMEX	EFZ	Wed, Apr 8, 2020	29.34	29.45	28.99	29.09
3131	AMEX	EFZ	Tue, Apr 7, 2020	28.44	29.39	28.43	29.39
3130	AMEX	EFZ	Mon, Apr 6, 2020	30.13	30.13	29.41	29.53
3129	AMEX	EFZ	Fri, Apr 3, 2020	30.92	31.33	30.92	31.20
3128	AMEX	EFZ	Thu, Apr 2, 2020	31.06	31.12	30.48	30.48
3127	AMEX	EFZ	Wed, Apr 1, 2020	30.77	31.11	30.51	31.09
3126	AMEX	EFZ	Tue, Mar 31, 2020	30.04	30.10	29.60	29.77
3125	AMEX	EFZ	Mon, Mar 30, 2020	30.02	30.21	29.49	29.50
3124	AMEX	EFZ	Fri, Mar 27, 2020	30.40	30.43	29.62	30.17
3123	AMEX	EFZ	Thu, Mar 26, 2020	30.54	30.54	29.32	29.37
3122	AMEX	EFZ	Wed, Mar 25, 2020	31.20	31.65	30.12	30.61
3121	AMEX	EFZ	Tue, Mar 24, 2020	32.10	32.35	31.41	31.68
3120	AMEX	EFZ	Mon, Mar 23, 2020	34.12	34.80	33.79	34.56
3119	AMEX	EFZ	Fri, Mar 20, 2020	32.80	34.24	32.58	34.17
3118	AMEX	EFZ	Thu, Mar 19, 2020	34.44	35.19	32.99	33.76
3117	AMEX	EFZ	Wed, Mar 18, 2020	34.55	35.05	33.65	34.39
3116	AMEX	EFZ	Tue, Mar 17, 2020	33.69	34.19	32.49	32.64
3115	AMEX	EFZ	Mon, Mar 16, 2020	35.12	36.32	33.18	34.21
3114	AMEX	EFZ	Fri, Mar 13, 2020	31.03	33.08	30.60	30.97
3113	AMEX	EFZ	Thu, Mar 12, 2020	32.03	33.23	31.82	32.83
3112	AMEX	EFZ	Wed, Mar 11, 2020	28.96	29.76	28.89	29.62
3111	AMEX	EFZ	Tue, Mar 10, 2020	28.14	29.08	28.04	28.21
3110	AMEX	EFZ	Mon, Mar 9, 2020	29.19	31.59	28.50	29.29
3109	AMEX	EFZ	Fri, Mar 6, 2020	27.28	27.42	27.05	27.18
3108	AMEX	EFZ	Thu, Mar 5, 2020	26.64	26.84	26.51	26.77
3107	AMEX	EFZ	Wed, Mar 4, 2020	26.42	26.57	26.04	26.04
3106	AMEX	EFZ	Tue, Mar 3, 2020	26.41	27.08	26.16	26.89
3105	AMEX	EFZ	Mon, Mar 2, 2020	27.04	27.19	26.61	26.64
3104	AMEX	EFZ	Fri, Feb 28, 2020	27.48	27.66	26.98	26.98
3103	AMEX	EFZ	Thu, Feb 27, 2020	26.51	26.83	26.23	26.83
3102	AMEX	EFZ	Wed, Feb 26, 2020	25.90	26.08	25.72	26.04
3101	AMEX	EFZ	Tue, Feb 25, 2020	25.58	26.13	25.58	26.10
3100	AMEX	EFZ	Mon, Feb 24, 2020	25.70	25.70	25.51	25.65
3099	AMEX	EFZ	Fri, Feb 21, 2020	24.67	24.76	24.65	24.69
3098	AMEX	EFZ	Thu, Feb 20, 2020	24.53	24.68	24.48	24.57
3097	AMEX	EFZ	Wed, Feb 19, 2020	24.39	24.42	24.39	24.42
3096	AMEX	EFZ	Tue, Feb 18, 2020	24.54	24.54	24.47	24.52
3095	AMEX	EFZ	Fri, Feb 14, 2020	24.36	24.38	24.35	24.36
3094	AMEX	EFZ	Thu, Feb 13, 2020	24.25	24.31	24.25	24.31
3093	AMEX	EFZ	Wed, Feb 12, 2020	24.16	24.17	24.12	24.12
3092	AMEX	EFZ	Tue, Feb 11, 2020	24.23	24.25	24.15	24.22
3091	AMEX	EFZ	Mon, Feb 10, 2020	24.45	24.45	24.38	24.38
3090	AMEX	EFZ	Fri, Feb 7, 2020	24.35	24.42	24.35	24.42
3089	AMEX	EFZ	Thu, Feb 6, 2020	24.17	24.21	24.16	24.19
3088	AMEX	EFZ	Wed, Feb 5, 2020	24.29	24.32	24.25	24.25
3087	AMEX	EFZ	Tue, Feb 4, 2020	24.55	24.55	24.47	24.51
3086	AMEX	EFZ	Mon, Feb 3, 2020	24.91	24.92	24.81	24.91
3085	AMEX	EFZ	Fri, Jan 31, 2020	24.80	25.03	24.80	24.96
3084	AMEX	EFZ	Thu, Jan 30, 2020	24.75	24.77	24.56	24.56
3083	AMEX	EFZ	Wed, Jan 29, 2020	24.48	24.55	24.45	24.52
3082	AMEX	EFZ	Tue, Jan 28, 2020	24.63	24.65	24.51	24.52
3081	AMEX	EFZ	Mon, Jan 27, 2020	24.74	24.75	24.67	24.74
3080	AMEX	EFZ	Fri, Jan 24, 2020	24.07	24.29	24.07	24.24
3079	AMEX	EFZ	Thu, Jan 23, 2020	24.19	24.24	24.14	24.14
3078	AMEX	EFZ	Wed, Jan 22, 2020	24.02	24.09	24.02	24.08
3077	AMEX	EFZ	Tue, Jan 21, 2020	24.04	24.13	24.04	24.13
3076	AMEX	EFZ	Fri, Jan 17, 2020	23.96	23.98	23.94	23.94
3075	AMEX	EFZ	Thu, Jan 16, 2020	24.09	24.09	24.02	24.02
3074	AMEX	EFZ	Wed, Jan 15, 2020	24.12	24.12	24.10	24.12
3073	AMEX	EFZ	Tue, Jan 14, 2020	24.13	24.13	24.09	24.10
3072	AMEX	EFZ	Mon, Jan 13, 2020	24.21	24.21	24.13	24.13
3071	AMEX	EFZ	Fri, Jan 10, 2020	24.20	24.26	24.16	24.26
3070	AMEX	EFZ	Thu, Jan 9, 2020	24.20	24.21	24.17	24.17
3069	AMEX	EFZ	Wed, Jan 8, 2020	24.30	24.30	24.14	24.20
3068	AMEX	EFZ	Tue, Jan 7, 2020	24.23	24.29	24.23	24.29
3067	AMEX	EFZ	Mon, Jan 6, 2020	24.37	24.37	24.21	24.21
3066	AMEX	EFZ	Fri, Jan 3, 2020	24.32	24.32	24.20	24.30
3065	AMEX	EFZ	Thu, Jan 2, 2020	24.07	24.10	24.03	24.03
3064	AMEX	EFZ	Tue, Dec 31, 2019	24.36	24.40	24.26	24.27
3063	AMEX	EFZ	Mon, Dec 30, 2019	24.12	24.36	24.12	24.36
3062	AMEX	EFZ	Fri, Dec 27, 2019	24.10	24.18	24.10	24.18
3061	AMEX	EFZ	Thu, Dec 26, 2019	24.26	24.26	24.22	24.24
3060	AMEX	EFZ	Tue, Dec 24, 2019	24.32	24.33	24.31	24.32
3059	AMEX	EFZ	Mon, Dec 23, 2019	24.45	24.45	24.39	24.29
3058	AMEX	EFZ	Fri, Dec 20, 2019	24.44	24.44	24.40	24.43
3057	AMEX	EFZ	Thu, Dec 19, 2019	24.50	24.50	24.46	24.48
3056	AMEX	EFZ	Wed, Dec 18, 2019	24.46	24.48	24.45	24.46
3055	AMEX	EFZ	Tue, Dec 17, 2019	24.38	24.40	24.36	24.40
3054	AMEX	EFZ	Mon, Dec 16, 2019	24.27	24.33	24.27	24.29
3053	AMEX	EFZ	Fri, Dec 13, 2019	24.47	24.60	24.47	24.55
3052	AMEX	EFZ	Thu, Dec 12, 2019	24.88	24.88	24.69	24.69
3051	AMEX	EFZ	Wed, Dec 11, 2019	24.95	24.95	24.88	24.88
3050	AMEX	EFZ	Tue, Dec 10, 2019	25.02	25.03	24.98	25.01
3049	AMEX	EFZ	Mon, Dec 9, 2019	24.91	25.01	24.90	25.01
3048	AMEX	EFZ	Fri, Dec 6, 2019	24.90	24.93	24.89	24.90
3047	AMEX	EFZ	Thu, Dec 5, 2019	25.07	25.15	25.07	25.10
3046	AMEX	EFZ	Wed, Dec 4, 2019	25.14	25.14	25.07	25.07
3045	AMEX	EFZ	Tue, Dec 3, 2019	25.41	25.48	25.27	25.27
3044	AMEX	EFZ	Mon, Dec 2, 2019	25.07	25.30	25.07	25.21
3043	AMEX	EFZ	Fri, Nov 29, 2019	25.02	25.07	25.02	25.07
3042	AMEX	EFZ	Wed, Nov 27, 2019	24.95	24.95	24.89	24.90
3041	AMEX	EFZ	Tue, Nov 26, 2019	24.96	24.97	24.94	24.94
3040	AMEX	EFZ	Mon, Nov 25, 2019	24.99	24.99	24.94	24.94
3039	AMEX	EFZ	Fri, Nov 22, 2019	25.11	25.16	25.11	25.14
3038	AMEX	EFZ	Thu, Nov 21, 2019	25.19	25.22	25.18	25.20
3037	AMEX	EFZ	Wed, Nov 20, 2019	25.18	25.23	25.09	25.17
3036	AMEX	EFZ	Tue, Nov 19, 2019	24.92	25.01	24.92	25.01
3035	AMEX	EFZ	Mon, Nov 18, 2019	25.06	25.06	24.95	24.97
3034	AMEX	EFZ	Fri, Nov 15, 2019	25.12	25.12	25.00	25.01
3033	AMEX	EFZ	Thu, Nov 14, 2019	25.24	25.24	25.16	25.16
3032	AMEX	EFZ	Wed, Nov 13, 2019	25.19	25.19	25.07	25.11
3031	AMEX	EFZ	Tue, Nov 12, 2019	25.03	25.04	24.96	25.02
3030	AMEX	EFZ	Mon, Nov 11, 2019	25.09	25.09	25.01	25.02
3029	AMEX	EFZ	Fri, Nov 8, 2019	25.03	25.04	24.99	24.99
3028	AMEX	EFZ	Thu, Nov 7, 2019	24.92	24.94	24.90	24.94
3027	AMEX	EFZ	Wed, Nov 6, 2019	25.02	25.05	24.97	25.02
3026	AMEX	EFZ	Tue, Nov 5, 2019	25.01	25.02	24.98	25.01
3025	AMEX	EFZ	Mon, Nov 4, 2019	24.92	25.02	24.92	24.98
3024	AMEX	EFZ	Fri, Nov 1, 2019	25.18	25.18	25.11	25.11
3023	AMEX	EFZ	Thu, Oct 31, 2019	25.35	25.41	25.34	25.34
3022	AMEX	EFZ	Wed, Oct 30, 2019	25.40	25.45	25.27	25.27
3021	AMEX	EFZ	Tue, Oct 29, 2019	25.47	25.47	25.37	25.38
3020	AMEX	EFZ	Mon, Oct 28, 2019	25.43	25.43	25.34	25.34
3019	AMEX	EFZ	Fri, Oct 25, 2019	25.61	25.61	25.45	25.45
3018	AMEX	EFZ	Thu, Oct 24, 2019	25.43	25.51	25.40	25.47
3017	AMEX	EFZ	Wed, Oct 23, 2019	25.65	25.65	25.52	25.52
3016	AMEX	EFZ	Tue, Oct 22, 2019	25.60	25.65	25.51	25.64
3015	AMEX	EFZ	Mon, Oct 21, 2019	25.55	25.61	25.55	25.59
3014	AMEX	EFZ	Fri, Oct 18, 2019	25.76	25.79	25.70	25.73
3013	AMEX	EFZ	Thu, Oct 17, 2019	25.69	25.78	25.69	25.73
3012	AMEX	EFZ	Wed, Oct 16, 2019	25.82	25.83	25.75	25.77
3011	AMEX	EFZ	Tue, Oct 15, 2019	26.03	26.03	25.75	25.80
3010	AMEX	EFZ	Mon, Oct 14, 2019	26.11	26.12	26.09	26.12
3009	AMEX	EFZ	Fri, Oct 11, 2019	26.07	26.07	25.94	25.98
3008	AMEX	EFZ	Thu, Oct 10, 2019	26.71	26.71	26.48	26.48
3007	AMEX	EFZ	Wed, Oct 9, 2019	26.70	26.70	26.63	26.69
3006	AMEX	EFZ	Tue, Oct 8, 2019	26.77	26.89	26.75	26.88
3005	AMEX	EFZ	Mon, Oct 7, 2019	26.59	26.62	26.52	26.59
3004	AMEX	EFZ	Fri, Oct 4, 2019	26.74	26.76	26.57	26.58
3003	AMEX	EFZ	Thu, Oct 3, 2019	26.95	27.06	26.78	26.78
3002	AMEX	EFZ	Wed, Oct 2, 2019	26.78	27.01	26.72	26.96
3001	AMEX	EFZ	Tue, Oct 1, 2019	26.25	26.47	26.25	26.40
3000	AMEX	EFZ	Mon, Sep 30, 2019	26.21	26.21	26.16	26.18
2999	AMEX	EFZ	Fri, Sep 27, 2019	26.18	26.28	26.13	26.26
2998	AMEX	EFZ	Thu, Sep 26, 2019	26.15	26.19	26.11	26.15
2997	AMEX	EFZ	Wed, Sep 25, 2019	26.34	26.41	26.21	26.23
2996	AMEX	EFZ	Tue, Sep 24, 2019	26.08	26.27	26.08	26.15
2995	AMEX	EFZ	Mon, Sep 23, 2019	26.24	26.24	26.15	26.15
2994	AMEX	EFZ	Fri, Sep 20, 2019	25.97	26.08	25.97	26.08
2993	AMEX	EFZ	Thu, Sep 19, 2019	25.97	26.04	25.93	26.02
2992	AMEX	EFZ	Wed, Sep 18, 2019	26.16	26.21	26.09	26.11
2991	AMEX	EFZ	Tue, Sep 17, 2019	26.23	26.23	26.05	26.05
2990	AMEX	EFZ	Mon, Sep 16, 2019	26.09	26.16	26.09	26.16
2989	AMEX	EFZ	Fri, Sep 13, 2019	25.96	25.96	25.88	25.92
2988	AMEX	EFZ	Thu, Sep 12, 2019	26.21	26.21	26.04	26.07
2987	AMEX	EFZ	Wed, Sep 11, 2019	26.27	26.27	26.21	26.21
2986	AMEX	EFZ	Tue, Sep 10, 2019	26.45	26.45	26.36	26.37
2985	AMEX	EFZ	Mon, Sep 9, 2019	26.43	26.44	26.41	26.43
2984	AMEX	EFZ	Fri, Sep 6, 2019	26.50	26.50	26.43	26.47
2983	AMEX	EFZ	Thu, Sep 5, 2019	26.51	26.56	26.47	26.55
2982	AMEX	EFZ	Wed, Sep 4, 2019	26.80	26.83	26.72	26.72
2981	AMEX	EFZ	Tue, Sep 3, 2019	27.16	27.20	27.10	27.10
2980	AMEX	EFZ	Fri, Aug 30, 2019	26.93	27.12	26.93	27.02
2979	AMEX	EFZ	Thu, Aug 29, 2019	27.08	27.17	27.08	27.12
2978	AMEX	EFZ	Wed, Aug 28, 2019	27.42	27.50	27.30	27.35
2977	AMEX	EFZ	Tue, Aug 27, 2019	27.23	27.33	27.23	27.33
2976	AMEX	EFZ	Mon, Aug 26, 2019	27.32	27.43	27.30	27.37
2975	AMEX	EFZ	Fri, Aug 23, 2019	27.31	27.54	27.18	27.54
2974	AMEX	EFZ	Thu, Aug 22, 2019	27.13	27.28	27.13	27.20
2973	AMEX	EFZ	Wed, Aug 21, 2019	27.09	27.15	27.07	27.14
2972	AMEX	EFZ	Tue, Aug 20, 2019	27.26	27.38	27.26	27.38
2971	AMEX	EFZ	Mon, Aug 19, 2019	27.14	27.27	27.14	27.27
2970	AMEX	EFZ	Fri, Aug 16, 2019	27.59	27.61	27.42	27.43
2969	AMEX	EFZ	Thu, Aug 15, 2019	27.75	27.80	27.70	27.77
2968	AMEX	EFZ	Wed, Aug 14, 2019	27.57	27.84	27.57	27.84
2967	AMEX	EFZ	Tue, Aug 13, 2019	27.36	27.36	27.06	27.11
2966	AMEX	EFZ	Mon, Aug 12, 2019	27.27	27.40	27.24	27.38
2965	AMEX	EFZ	Fri, Aug 9, 2019	27.14	27.18	27.06	27.12
2964	AMEX	EFZ	Thu, Aug 8, 2019	27.09	27.09	26.88	26.96
2963	AMEX	EFZ	Wed, Aug 7, 2019	27.48	27.49	27.18	27.19
2962	AMEX	EFZ	Tue, Aug 6, 2019	27.27	27.47	27.27	27.34
2961	AMEX	EFZ	Mon, Aug 5, 2019	27.24	27.60	27.18	27.48
2960	AMEX	EFZ	Fri, Aug 2, 2019	26.76	26.92	26.76	26.81
2959	AMEX	EFZ	Thu, Aug 1, 2019	26.47	26.67	26.35	26.58
2958	AMEX	EFZ	Wed, Jul 31, 2019	26.32	26.56	26.28	26.46
2957	AMEX	EFZ	Tue, Jul 30, 2019	26.30	26.39	26.30	26.34
2956	AMEX	EFZ	Mon, Jul 29, 2019	26.01	26.04	26.01	26.03
2955	AMEX	EFZ	Fri, Jul 26, 2019	26.02	26.07	26.02	26.06
2954	AMEX	EFZ	Thu, Jul 25, 2019	25.91	26.14	25.91	26.12
2953	AMEX	EFZ	Wed, Jul 24, 2019	25.95	25.95	25.88	25.88
2952	AMEX	EFZ	Tue, Jul 23, 2019	25.89	25.91	25.83	25.87
2951	AMEX	EFZ	Mon, Jul 22, 2019	26.01	26.07	26.01	26.02
2950	AMEX	EFZ	Fri, Jul 19, 2019	25.98	26.06	25.98	26.06
2949	AMEX	EFZ	Thu, Jul 18, 2019	26.14	26.18	25.98	25.98
2948	AMEX	EFZ	Wed, Jul 17, 2019	25.98	26.05	25.95	26.05
2947	AMEX	EFZ	Tue, Jul 16, 2019	25.97	26.02	25.95	26.01
2946	AMEX	EFZ	Mon, Jul 15, 2019	25.89	25.93	25.89	25.90
2945	AMEX	EFZ	Fri, Jul 12, 2019	25.99	25.99	25.95	25.95
2944	AMEX	EFZ	Thu, Jul 11, 2019	25.91	26.00	25.91	25.96
2943	AMEX	EFZ	Wed, Jul 10, 2019	25.92	25.98	25.89	25.97
2942	AMEX	EFZ	Tue, Jul 9, 2019	26.09	26.09	26.03	26.03
2941	AMEX	EFZ	Mon, Jul 8, 2019	25.93	25.93	25.88	25.92
2940	AMEX	EFZ	Fri, Jul 5, 2019	25.77	25.84	25.77	25.78
2939	AMEX	EFZ	Wed, Jul 3, 2019	25.61	25.61	25.55	25.55
2938	AMEX	EFZ	Tue, Jul 2, 2019	25.79	25.79	25.73	25.73
2937	AMEX	EFZ	Mon, Jul 1, 2019	25.67	25.87	25.67	25.80
2936	AMEX	EFZ	Fri, Jun 28, 2019	25.95	25.98	25.93	25.96
2935	AMEX	EFZ	Thu, Jun 27, 2019	26.09	26.09	26.04	26.07
2934	AMEX	EFZ	Wed, Jun 26, 2019	26.09	26.13	26.09	26.13
2933	AMEX	EFZ	Tue, Jun 25, 2019	26.00	26.16	26.00	26.16
2932	AMEX	EFZ	Mon, Jun 24, 2019	26.12	26.12	26.06	26.02
2931	AMEX	EFZ	Fri, Jun 21, 2019	26.18	26.18	26.08	26.14
2930	AMEX	EFZ	Thu, Jun 20, 2019	25.98	26.08	25.97	26.02
2929	AMEX	EFZ	Wed, Jun 19, 2019	26.34	26.37	26.25	26.25
2928	AMEX	EFZ	Tue, Jun 18, 2019	26.60	26.60	26.42	26.42
2927	AMEX	EFZ	Mon, Jun 17, 2019	26.80	26.80	26.75	26.78
2926	AMEX	EFZ	Fri, Jun 14, 2019	26.78	26.82	26.78	26.81
2925	AMEX	EFZ	Thu, Jun 13, 2019	26.57	26.64	26.50	26.61
2924	AMEX	EFZ	Wed, Jun 12, 2019	26.53	26.63	26.49	26.63
2923	AMEX	EFZ	Tue, Jun 11, 2019	26.34	26.43	26.29	26.39
2922	AMEX	EFZ	Mon, Jun 10, 2019	26.57	26.57	26.48	26.53
2921	AMEX	EFZ	Fri, Jun 7, 2019	26.62	26.62	26.57	26.60
2920	AMEX	EFZ	Thu, Jun 6, 2019	26.95	27.00	26.89	26.94
2919	AMEX	EFZ	Wed, Jun 5, 2019	26.93	27.07	26.93	27.07
2918	AMEX	EFZ	Tue, Jun 4, 2019	27.20	27.20	27.04	27.04
2917	AMEX	EFZ	Mon, Jun 3, 2019	27.45	27.50	27.34	27.34
2916	AMEX	EFZ	Fri, May 31, 2019	27.67	27.67	27.50	27.52
2915	AMEX	EFZ	Thu, May 30, 2019	27.33	27.36	27.29	27.31
2914	AMEX	EFZ	Wed, May 29, 2019	27.41	27.48	27.38	27.38
2913	AMEX	EFZ	Tue, May 28, 2019	26.97	27.18	26.92	27.17
2912	AMEX	EFZ	Fri, May 24, 2019	26.98	27.02	26.92	26.93
2911	AMEX	EFZ	Thu, May 23, 2019	27.26	27.30	27.21	27.23
2910	AMEX	EFZ	Wed, May 22, 2019	26.99	26.99	26.91	26.95
2909	AMEX	EFZ	Tue, May 21, 2019	26.87	26.95	26.82	26.83
2908	AMEX	EFZ	Mon, May 20, 2019	27.04	27.10	26.95	27.03
2907	AMEX	EFZ	Fri, May 17, 2019	26.92	26.92	26.77	26.89
2906	AMEX	EFZ	Thu, May 16, 2019	26.82	26.84	26.66	26.73
2905	AMEX	EFZ	Wed, May 15, 2019	27.22	27.22	26.91	26.92
2904	AMEX	EFZ	Tue, May 14, 2019	27.09	27.18	26.97	27.04
2903	AMEX	EFZ	Mon, May 13, 2019	27.20	27.33	27.16	27.32
2902	AMEX	EFZ	Fri, May 10, 2019	26.95	27.00	26.68	26.68
2901	AMEX	EFZ	Thu, May 9, 2019	27.08	27.10	26.89	26.91
2900	AMEX	EFZ	Wed, May 8, 2019	26.80	26.83	26.68	26.77
2899	AMEX	EFZ	Tue, May 7, 2019	26.57	26.86	26.53	26.79
2898	AMEX	EFZ	Mon, May 6, 2019	26.57	26.57	26.30	26.30
2897	AMEX	EFZ	Fri, May 3, 2019	26.19	26.19	26.02	26.02
2896	AMEX	EFZ	Thu, May 2, 2019	26.26	26.35	26.23	26.30
2895	AMEX	EFZ	Wed, May 1, 2019	26.09	26.24	26.02	26.24
2894	AMEX	EFZ	Tue, Apr 30, 2019	26.14	26.14	26.06	26.09
2893	AMEX	EFZ	Mon, Apr 29, 2019	26.18	26.21	26.10	26.12
2892	AMEX	EFZ	Fri, Apr 26, 2019	26.22	26.30	26.21	26.21
2891	AMEX	EFZ	Thu, Apr 25, 2019	26.40	26.40	26.32	26.32
2890	AMEX	EFZ	Wed, Apr 24, 2019	26.24	26.33	26.24	26.29
2889	AMEX	EFZ	Tue, Apr 23, 2019	26.24	26.24	26.10	26.10
2888	AMEX	EFZ	Mon, Apr 22, 2019	26.16	26.16	26.13	26.14
2887	AMEX	EFZ	Thu, Apr 18, 2019	26.13	26.14	26.05	26.12
2886	AMEX	EFZ	Wed, Apr 17, 2019	26.05	26.12	26.05	26.07
2885	AMEX	EFZ	Tue, Apr 16, 2019	26.09	26.14	26.07	26.14
2884	AMEX	EFZ	Mon, Apr 15, 2019	26.15	26.22	26.15	26.17
2883	AMEX	EFZ	Fri, Apr 12, 2019	26.21	26.22	26.18	26.18
2882	AMEX	EFZ	Thu, Apr 11, 2019	26.35	26.40	26.31	26.36
2881	AMEX	EFZ	Wed, Apr 10, 2019	26.39	26.39	26.31	26.33
2880	AMEX	EFZ	Tue, Apr 9, 2019	26.32	26.41	26.32	26.39
2879	AMEX	EFZ	Mon, Apr 8, 2019	26.27	26.30	26.23	26.23
2878	AMEX	EFZ	Fri, Apr 5, 2019	26.32	26.32	26.25	26.25
2877	AMEX	EFZ	Thu, Apr 4, 2019	26.30	26.34	26.30	26.31
2876	AMEX	EFZ	Wed, Apr 3, 2019	26.29	26.29	26.20	26.24
2875	AMEX	EFZ	Tue, Apr 2, 2019	26.49	26.51	26.44	26.44
2874	AMEX	EFZ	Mon, Apr 1, 2019	26.52	26.57	26.45	26.46
2873	AMEX	EFZ	Fri, Mar 29, 2019	26.82	26.85	26.78	26.79
2872	AMEX	EFZ	Thu, Mar 28, 2019	26.87	26.95	26.87	26.91
2871	AMEX	EFZ	Wed, Mar 27, 2019	26.76	27.01	26.76	26.84
2870	AMEX	EFZ	Tue, Mar 26, 2019	26.79	26.88	26.75	26.82
2869	AMEX	EFZ	Mon, Mar 25, 2019	27.06	27.09	26.98	26.98
2868	AMEX	EFZ	Fri, Mar 22, 2019	26.85	27.02	26.83	27.02
2867	AMEX	EFZ	Thu, Mar 21, 2019	26.57	26.58	26.46	26.46
2866	AMEX	EFZ	Wed, Mar 20, 2019	26.59	26.64	26.36	26.47
2865	AMEX	EFZ	Tue, Mar 19, 2019	26.44	26.61	26.44	26.48
2864	AMEX	EFZ	Mon, Mar 18, 2019	26.66	26.67	26.61	26.61
2863	AMEX	EFZ	Fri, Mar 15, 2019	26.77	26.81	26.72	26.74
2862	AMEX	EFZ	Thu, Mar 14, 2019	26.98	27.04	26.95	27.01
2861	AMEX	EFZ	Wed, Mar 13, 2019	27.09	27.10	26.97	26.99
2860	AMEX	EFZ	Tue, Mar 12, 2019	27.24	27.24	27.18	27.22
2859	AMEX	EFZ	Mon, Mar 11, 2019	27.42	27.42	27.19	27.21
2858	AMEX	EFZ	Fri, Mar 8, 2019	27.64	27.64	27.46	27.47
2857	AMEX	EFZ	Thu, Mar 7, 2019	27.22	27.43	27.22	27.43
2856	AMEX	EFZ	Wed, Mar 6, 2019	26.99	27.08	26.98	27.08
2855	AMEX	EFZ	Tue, Mar 5, 2019	27.07	27.07	26.96	27.01
2854	AMEX	EFZ	Mon, Mar 4, 2019	26.95	27.11	26.95	27.03
2853	AMEX	EFZ	Fri, Mar 1, 2019	26.91	27.01	26.87	26.92
2852	AMEX	EFZ	Thu, Feb 28, 2019	27.08	27.11	27.02	27.08
2851	AMEX	EFZ	Wed, Feb 27, 2019	26.99	27.03	26.97	27.03
2850	AMEX	EFZ	Tue, Feb 26, 2019	27.02	27.02	26.88	26.91
2849	AMEX	EFZ	Mon, Feb 25, 2019	26.92	27.06	26.92	27.05
2848	AMEX	EFZ	Fri, Feb 22, 2019	27.12	27.15	27.07	27.14
2847	AMEX	EFZ	Thu, Feb 21, 2019	27.15	27.27	27.14	27.21
2846	AMEX	EFZ	Wed, Feb 20, 2019	27.21	27.21	27.05	27.16
2845	AMEX	EFZ	Tue, Feb 19, 2019	27.43	27.43	27.18	27.24
2844	AMEX	EFZ	Fri, Feb 15, 2019	27.46	27.49	27.35	27.35
2843	AMEX	EFZ	Thu, Feb 14, 2019	27.74	27.76	27.65	27.72
2842	AMEX	EFZ	Wed, Feb 13, 2019	27.67	27.72	27.58	27.72
2841	AMEX	EFZ	Tue, Feb 12, 2019	27.82	27.82	27.70	27.75
2840	AMEX	EFZ	Mon, Feb 11, 2019	28.07	28.10	28.00	28.07
2839	AMEX	EFZ	Fri, Feb 8, 2019	28.13	28.21	28.01	28.02
2838	AMEX	EFZ	Thu, Feb 7, 2019	27.79	27.98	27.70	27.92
2837	AMEX	EFZ	Wed, Feb 6, 2019	27.47	27.58	27.45	27.55
2836	AMEX	EFZ	Tue, Feb 5, 2019	27.48	27.48	27.39	27.41
2835	AMEX	EFZ	Mon, Feb 4, 2019	27.78	27.78	27.63	27.66
2834	AMEX	EFZ	Fri, Feb 1, 2019	27.73	27.77	27.64	27.72
2833	AMEX	EFZ	Thu, Jan 31, 2019	27.78	27.78	27.68	27.69
2832	AMEX	EFZ	Wed, Jan 30, 2019	27.90	27.93	27.60	27.73
2831	AMEX	EFZ	Tue, Jan 29, 2019	27.93	27.99	27.88	27.98
2830	AMEX	EFZ	Mon, Jan 28, 2019	28.13	28.15	28.05	28.05
2829	AMEX	EFZ	Fri, Jan 25, 2019	28.00	28.00	27.89	27.91
2828	AMEX	EFZ	Thu, Jan 24, 2019	28.24	28.35	28.19	28.25
2827	AMEX	EFZ	Wed, Jan 23, 2019	28.14	28.35	28.14	28.25
2826	AMEX	EFZ	Tue, Jan 22, 2019	28.24	28.45	28.24	28.41
2825	AMEX	EFZ	Fri, Jan 18, 2019	27.96	28.06	27.93	27.98
2824	AMEX	EFZ	Thu, Jan 17, 2019	28.46	28.46	28.19	28.25
2823	AMEX	EFZ	Wed, Jan 16, 2019	28.37	28.38	28.30	28.32
2822	AMEX	EFZ	Tue, Jan 15, 2019	28.51	28.53	28.40	28.46
2821	AMEX	EFZ	Mon, Jan 14, 2019	28.62	28.62	28.52	28.57
2820	AMEX	EFZ	Fri, Jan 11, 2019	28.43	28.47	28.39	28.40
2819	AMEX	EFZ	Thu, Jan 10, 2019	28.43	28.43	28.22	28.22
2818	AMEX	EFZ	Wed, Jan 9, 2019	28.36	28.43	28.29	28.36
2817	AMEX	EFZ	Tue, Jan 8, 2019	28.60	28.71	28.57	28.61
2816	AMEX	EFZ	Mon, Jan 7, 2019	28.90	28.96	28.74	28.85
2815	AMEX	EFZ	Fri, Jan 4, 2019	29.39	29.42	28.83	28.89
2814	AMEX	EFZ	Thu, Jan 3, 2019	29.69	29.89	29.65	29.85
2813	AMEX	EFZ	Wed, Jan 2, 2019	29.87	29.87	29.56	29.56
2812	AMEX	EFZ	Mon, Dec 31, 2018	29.43	29.59	29.40	29.52
2811	AMEX	EFZ	Fri, Dec 28, 2018	29.33	29.63	29.33	29.55
2810	AMEX	EFZ	Thu, Dec 27, 2018	30.14	30.32	29.75	29.75
2809	AMEX	EFZ	Wed, Dec 26, 2018	30.37	30.52	29.72	29.77
2808	AMEX	EFZ	Mon, Dec 24, 2018	30.21	30.59	30.11	30.51
2807	AMEX	EFZ	Fri, Dec 21, 2018	29.92	30.23	29.81	30.15
2806	AMEX	EFZ	Thu, Dec 20, 2018	29.53	29.77	29.47	29.72
2805	AMEX	EFZ	Wed, Dec 19, 2018	29.08	29.68	29.06	29.56
2804	AMEX	EFZ	Tue, Dec 18, 2018	29.19	29.36	29.09	29.23
2803	AMEX	EFZ	Mon, Dec 17, 2018	29.05	29.42	29.05	29.34
2802	AMEX	EFZ	Fri, Dec 14, 2018	29.04	29.09	28.90	29.08
2801	AMEX	EFZ	Thu, Dec 13, 2018	28.61	28.72	28.56	28.68
2800	AMEX	EFZ	Wed, Dec 12, 2018	28.60	28.65	28.43	28.64
2799	AMEX	EFZ	Tue, Dec 11, 2018	28.84	29.21	28.81	29.10
2798	AMEX	EFZ	Mon, Dec 10, 2018	29.10	29.44	29.04	29.15
2797	AMEX	EFZ	Fri, Dec 7, 2018	28.58	29.00	28.52	28.90
2796	AMEX	EFZ	Thu, Dec 6, 2018	28.90	29.12	28.60	28.60
2795	AMEX	EFZ	Tue, Dec 4, 2018	27.75	28.38	27.75	28.38
2794	AMEX	EFZ	Mon, Dec 3, 2018	27.56	27.71	27.56	27.62
2793	AMEX	EFZ	Fri, Nov 30, 2018	28.01	28.12	27.97	28.01
2792	AMEX	EFZ	Thu, Nov 29, 2018	27.88	27.96	27.81	27.88
2791	AMEX	EFZ	Wed, Nov 28, 2018	28.12	28.18	27.71	27.71
2790	AMEX	EFZ	Tue, Nov 27, 2018	28.17	28.26	28.11	28.11
2789	AMEX	EFZ	Mon, Nov 26, 2018	28.13	28.13	28.00	28.06
2788	AMEX	EFZ	Fri, Nov 23, 2018	28.47	28.54	28.36	28.45
2787	AMEX	EFZ	Wed, Nov 21, 2018	28.29	28.35	28.15	28.24
2786	AMEX	EFZ	Tue, Nov 20, 2018	28.58	28.72	28.45	28.68
2785	AMEX	EFZ	Mon, Nov 19, 2018	27.92	28.21	27.92	28.20
2784	AMEX	EFZ	Fri, Nov 16, 2018	28.14	28.15	27.89	27.92
2783	AMEX	EFZ	Thu, Nov 15, 2018	28.21	28.35	27.91	27.95
2782	AMEX	EFZ	Wed, Nov 14, 2018	27.87	28.17	27.84	27.98
2781	AMEX	EFZ	Tue, Nov 13, 2018	28.12	28.15	27.87	28.06
2780	AMEX	EFZ	Mon, Nov 12, 2018	27.88	28.21	27.88	28.21
2779	AMEX	EFZ	Fri, Nov 9, 2018	27.69	27.83	27.67	27.72
2778	AMEX	EFZ	Thu, Nov 8, 2018	27.35	27.58	27.31	27.53
2777	AMEX	EFZ	Wed, Nov 7, 2018	27.39	27.44	27.23	27.23
2776	AMEX	EFZ	Tue, Nov 6, 2018	27.68	27.75	27.62	27.64
2775	AMEX	EFZ	Mon, Nov 5, 2018	27.74	27.82	27.68	27.74
2774	AMEX	EFZ	Fri, Nov 2, 2018	27.50	27.87	27.47	27.71
2773	AMEX	EFZ	Thu, Nov 1, 2018	27.91	27.98	27.75	27.75
2772	AMEX	EFZ	Wed, Oct 31, 2018	28.11	28.11	28.00	28.09
2771	AMEX	EFZ	Tue, Oct 30, 2018	28.62	28.62	28.29	28.29
2770	AMEX	EFZ	Mon, Oct 29, 2018	28.26	28.85	28.24	28.64
2769	AMEX	EFZ	Fri, Oct 26, 2018	28.78	28.96	28.46	28.60
2768	AMEX	EFZ	Thu, Oct 25, 2018	28.49	28.59	28.27	28.41
2767	AMEX	EFZ	Wed, Oct 24, 2018	28.18	28.77	28.08	28.77
2766	AMEX	EFZ	Tue, Oct 23, 2018	28.17	28.30	27.85	27.96
2765	AMEX	EFZ	Mon, Oct 22, 2018	27.57	27.73	27.51	27.68
2764	AMEX	EFZ	Fri, Oct 19, 2018	27.51	27.59	27.46	27.53
2763	AMEX	EFZ	Thu, Oct 18, 2018	27.42	27.78	27.37	27.73
2762	AMEX	EFZ	Wed, Oct 17, 2018	27.26	27.40	27.16	27.28
2761	AMEX	EFZ	Tue, Oct 16, 2018	27.27	27.30	27.11	27.11
2760	AMEX	EFZ	Mon, Oct 15, 2018	27.62	27.65	27.49	27.51
2759	AMEX	EFZ	Fri, Oct 12, 2018	27.46	27.80	27.46	27.53
2758	AMEX	EFZ	Thu, Oct 11, 2018	27.36	27.69	27.28	27.62
2757	AMEX	EFZ	Wed, Oct 10, 2018	26.80	27.28	26.79	27.28
2756	AMEX	EFZ	Tue, Oct 9, 2018	26.86	26.89	26.63	26.70
2755	AMEX	EFZ	Mon, Oct 8, 2018	26.79	26.82	26.61	26.65
2754	AMEX	EFZ	Fri, Oct 5, 2018	26.41	26.54	26.34	26.44
2753	AMEX	EFZ	Thu, Oct 4, 2018	26.20	26.42	26.18	26.34
2752	AMEX	EFZ	Wed, Oct 3, 2018	25.92	26.00	25.92	25.98
2751	AMEX	EFZ	Tue, Oct 2, 2018	26.00	26.04	25.95	26.01
2750	AMEX	EFZ	Mon, Oct 1, 2018	25.77	25.83	25.74	25.78
2749	AMEX	EFZ	Fri, Sep 28, 2018	25.83	25.87	25.79	25.84
2748	AMEX	EFZ	Thu, Sep 27, 2018	25.64	25.67	25.51	25.62
2747	AMEX	EFZ	Wed, Sep 26, 2018	25.51	25.55	25.48	25.55
2746	AMEX	EFZ	Tue, Sep 25, 2018	25.52	25.57	25.52	25.55
2745	AMEX	EFZ	Mon, Sep 24, 2018	25.56	25.75	25.56	25.75
2744	AMEX	EFZ	Fri, Sep 21, 2018	25.67	25.67	25.57	25.60
2743	AMEX	EFZ	Thu, Sep 20, 2018	25.62	25.74	25.59	25.59
2742	AMEX	EFZ	Wed, Sep 19, 2018	26.00	26.00	25.92	25.92
2741	AMEX	EFZ	Tue, Sep 18, 2018	26.11	26.11	26.00	26.03
2740	AMEX	EFZ	Mon, Sep 17, 2018	26.18	26.32	26.17	26.32
2739	AMEX	EFZ	Fri, Sep 14, 2018	26.32	26.38	26.27	26.32
2738	AMEX	EFZ	Thu, Sep 13, 2018	26.29	26.42	26.29	26.39
2737	AMEX	EFZ	Wed, Sep 12, 2018	26.67	26.67	26.49	26.58
2736	AMEX	EFZ	Tue, Sep 11, 2018	26.85	26.85	26.67	26.71
2735	AMEX	EFZ	Mon, Sep 10, 2018	26.68	26.73	26.67	26.71
2734	AMEX	EFZ	Fri, Sep 7, 2018	26.90	26.91	26.83	26.90
2733	AMEX	EFZ	Thu, Sep 6, 2018	26.58	26.74	26.58	26.68
2732	AMEX	EFZ	Wed, Sep 5, 2018	26.51	26.64	26.46	26.56
2731	AMEX	EFZ	Tue, Sep 4, 2018	26.45	26.45	26.31	26.31
2730	AMEX	EFZ	Fri, Aug 31, 2018	25.98	26.16	25.98	26.08
2729	AMEX	EFZ	Thu, Aug 30, 2018	25.83	25.93	25.80	25.91
2728	AMEX	EFZ	Wed, Aug 29, 2018	25.67	25.69	25.62	25.62
2727	AMEX	EFZ	Tue, Aug 28, 2018	25.71	25.78	25.67	25.73
2726	AMEX	EFZ	Mon, Aug 27, 2018	25.89	25.89	25.72	25.72
2725	AMEX	EFZ	Fri, Aug 24, 2018	26.15	26.15	26.05	26.05
2724	AMEX	EFZ	Thu, Aug 23, 2018	26.17	26.27	26.12	26.24
2723	AMEX	EFZ	Wed, Aug 22, 2018	26.08	26.09	26.04	26.07
2722	AMEX	EFZ	Tue, Aug 21, 2018	26.11	26.16	26.07	26.14
2721	AMEX	EFZ	Mon, Aug 20, 2018	26.29	26.43	26.28	26.31
2720	AMEX	EFZ	Fri, Aug 17, 2018	26.65	26.66	26.41	26.42
2719	AMEX	EFZ	Thu, Aug 16, 2018	26.64	26.64	26.52	26.61
2718	AMEX	EFZ	Wed, Aug 15, 2018	26.73	26.97	26.73	26.75
2717	AMEX	EFZ	Tue, Aug 14, 2018	26.34	26.47	26.34	26.44
2716	AMEX	EFZ	Mon, Aug 13, 2018	26.36	26.46	26.28	26.37
2715	AMEX	EFZ	Fri, Aug 10, 2018	26.28	26.37	26.24	26.27
2714	AMEX	EFZ	Thu, Aug 9, 2018	25.68	25.80	25.68	25.80
2713	AMEX	EFZ	Wed, Aug 8, 2018	25.74	25.74	25.65	25.70
2712	AMEX	EFZ	Tue, Aug 7, 2018	25.66	25.68	25.62	25.64
2711	AMEX	EFZ	Mon, Aug 6, 2018	25.96	25.96	25.86	25.92
2710	AMEX	EFZ	Fri, Aug 3, 2018	25.91	25.91	25.75	25.79
2709	AMEX	EFZ	Thu, Aug 2, 2018	25.94	25.94	25.78	25.78
2708	AMEX	EFZ	Wed, Aug 1, 2018	25.50	25.65	25.50	25.57
2707	AMEX	EFZ	Tue, Jul 31, 2018	25.45	25.49	25.41	25.49
2706	AMEX	EFZ	Mon, Jul 30, 2018	25.44	25.49	25.44	25.48
2705	AMEX	EFZ	Fri, Jul 27, 2018	25.47	25.54	25.41	25.49
2704	AMEX	EFZ	Thu, Jul 26, 2018	25.51	25.54	25.51	25.53
2703	AMEX	EFZ	Wed, Jul 25, 2018	25.70	25.70	25.37	25.37
2702	AMEX	EFZ	Tue, Jul 24, 2018	25.59	25.67	25.49	25.60
2701	AMEX	EFZ	Mon, Jul 23, 2018	25.81	25.81	25.74	25.79
2700	AMEX	EFZ	Fri, Jul 20, 2018	25.90	25.90	25.73	25.74
2699	AMEX	EFZ	Thu, Jul 19, 2018	26.00	26.01	25.90	25.92
2698	AMEX	EFZ	Wed, Jul 18, 2018	25.88	25.90	25.78	25.78
2697	AMEX	EFZ	Tue, Jul 17, 2018	25.93	25.93	25.81	25.85
2696	AMEX	EFZ	Mon, Jul 16, 2018	25.89	25.91	25.86	25.89
2695	AMEX	EFZ	Fri, Jul 13, 2018	25.97	25.97	25.87	25.87
2694	AMEX	EFZ	Thu, Jul 12, 2018	25.98	26.04	25.95	25.95
2693	AMEX	EFZ	Wed, Jul 11, 2018	26.06	26.24	26.02	26.14
2692	AMEX	EFZ	Tue, Jul 10, 2018	25.72	25.77	25.72	25.77
2691	AMEX	EFZ	Mon, Jul 9, 2018	25.77	25.81	25.73	25.73
2690	AMEX	EFZ	Fri, Jul 6, 2018	26.01	26.05	25.88	25.94
2689	AMEX	EFZ	Thu, Jul 5, 2018	26.13	26.20	26.08	26.09
2688	AMEX	EFZ	Tue, Jul 3, 2018	26.16	26.33	26.16	26.33
2687	AMEX	EFZ	Mon, Jul 2, 2018	26.54	26.55	26.41	26.49
2686	AMEX	EFZ	Fri, Jun 29, 2018	26.14	26.19	26.04	26.15
2685	AMEX	EFZ	Thu, Jun 28, 2018	26.45	26.45	26.33	26.33
2684	AMEX	EFZ	Wed, Jun 27, 2018	26.12	26.43	26.04	26.40
2683	AMEX	EFZ	Tue, Jun 26, 2018	26.15	26.26	26.11	26.21
2682	AMEX	EFZ	Mon, Jun 25, 2018	26.16	26.26	26.15	26.22
2681	AMEX	EFZ	Fri, Jun 22, 2018	25.77	25.88	25.72	25.77
2680	AMEX	EFZ	Thu, Jun 21, 2018	26.00	26.17	26.00	26.10
2679	AMEX	EFZ	Wed, Jun 20, 2018	25.90	26.02	25.90	25.95
2678	AMEX	EFZ	Tue, Jun 19, 2018	26.14	26.15	25.95	25.95
2677	AMEX	EFZ	Mon, Jun 18, 2018	25.86	25.86	25.73	25.75
2676	AMEX	EFZ	Fri, Jun 15, 2018	25.55	25.65	25.53	25.53
2675	AMEX	EFZ	Thu, Jun 14, 2018	25.39	25.39	25.31	25.39
2674	AMEX	EFZ	Wed, Jun 13, 2018	25.32	25.35	25.31	25.35
2673	AMEX	EFZ	Tue, Jun 12, 2018	25.30	25.42	25.29	25.35
2672	AMEX	EFZ	Mon, Jun 11, 2018	25.31	25.31	25.20	25.21
2671	AMEX	EFZ	Fri, Jun 8, 2018	25.41	25.50	25.41	25.41
2670	AMEX	EFZ	Thu, Jun 7, 2018	25.27	25.45	25.26	25.44
2669	AMEX	EFZ	Wed, Jun 6, 2018	25.43	25.46	25.25	25.27
2668	AMEX	EFZ	Tue, Jun 5, 2018	25.43	25.52	25.43	25.52
2667	AMEX	EFZ	Mon, Jun 4, 2018	25.38	25.44	25.38	25.43
2666	AMEX	EFZ	Fri, Jun 1, 2018	25.58	25.61	25.52	25.54
2665	AMEX	EFZ	Thu, May 31, 2018	25.63	25.79	25.63	25.72
2664	AMEX	EFZ	Wed, May 30, 2018	25.76	25.84	25.57	25.59
2663	AMEX	EFZ	Tue, May 29, 2018	25.88	26.08	25.79	25.99
2662	AMEX	EFZ	Fri, May 25, 2018	25.48	25.50	25.46	25.50
2661	AMEX	EFZ	Thu, May 24, 2018	25.43	25.43	25.28	25.30
2660	AMEX	EFZ	Wed, May 23, 2018	25.26	25.30	25.20	25.23
2659	AMEX	EFZ	Tue, May 22, 2018	24.85	24.91	24.85	24.91
2658	AMEX	EFZ	Mon, May 21, 2018	24.96	24.96	24.90	24.90
2657	AMEX	EFZ	Fri, May 18, 2018	25.05	25.05	25.02	25.05
2656	AMEX	EFZ	Thu, May 17, 2018	24.96	25.02	24.96	24.97
2655	AMEX	EFZ	Wed, May 16, 2018	25.01	25.06	24.99	24.99
2654	AMEX	EFZ	Tue, May 15, 2018	25.04	25.04	25.04	25.04
2653	AMEX	EFZ	Mon, May 14, 2018	24.77	24.86	24.77	24.85
2652	AMEX	EFZ	Fri, May 11, 2018	24.87	24.93	24.85	24.86
2651	AMEX	EFZ	Thu, May 10, 2018	25.02	25.03	24.94	24.94
2650	AMEX	EFZ	Wed, May 9, 2018	25.09	25.09	25.07	25.08
2649	AMEX	EFZ	Tue, May 8, 2018	25.26	25.26	25.26	25.26
2648	AMEX	EFZ	Mon, May 7, 2018	25.16	25.16	25.16	25.16
2647	AMEX	EFZ	Fri, May 4, 2018	25.42	25.42	25.15	25.16
2646	AMEX	EFZ	Thu, May 3, 2018	25.30	25.42	25.27	25.29
2645	AMEX	EFZ	Wed, May 2, 2018	25.23	25.29	25.21	25.29
2644	AMEX	EFZ	Tue, May 1, 2018	25.30	25.41	25.30	25.35
2643	AMEX	EFZ	Mon, Apr 30, 2018	25.15	25.25	25.12	25.25
2642	AMEX	EFZ	Fri, Apr 27, 2018	25.16	25.16	25.14	25.14
2641	AMEX	EFZ	Thu, Apr 26, 2018	25.17	25.23	25.17	25.23
2640	AMEX	EFZ	Wed, Apr 25, 2018	25.37	25.41	25.26	25.31
2639	AMEX	EFZ	Tue, Apr 24, 2018	25.14	25.28	25.12	25.25
2638	AMEX	EFZ	Mon, Apr 23, 2018	25.16	25.22	25.13	25.19
2637	AMEX	EFZ	Fri, Apr 20, 2018	25.10	25.15	25.10	25.13
2636	AMEX	EFZ	Thu, Apr 19, 2018	24.96	25.04	24.94	25.04
2635	AMEX	EFZ	Wed, Apr 18, 2018	24.97	24.97	24.92	24.92
2634	AMEX	EFZ	Tue, Apr 17, 2018	25.15	25.15	25.02	25.04
2633	AMEX	EFZ	Mon, Apr 16, 2018	25.16	25.18	25.16	25.17
2632	AMEX	EFZ	Fri, Apr 13, 2018	25.17	25.25	25.17	25.25
2631	AMEX	EFZ	Thu, Apr 12, 2018	25.23	25.27	25.21	25.24
2630	AMEX	EFZ	Wed, Apr 11, 2018	25.30	25.31	25.20	25.26
2629	AMEX	EFZ	Tue, Apr 10, 2018	25.27	25.27	25.17	25.23
2628	AMEX	EFZ	Mon, Apr 9, 2018	25.52	25.52	25.44	25.47
2627	AMEX	EFZ	Fri, Apr 6, 2018	25.58	25.62	25.58	25.62
2626	AMEX	EFZ	Thu, Apr 5, 2018	25.61	25.61	25.45	25.52
2625	AMEX	EFZ	Wed, Apr 4, 2018	25.85	25.86	25.70	25.70
2624	AMEX	EFZ	Tue, Apr 3, 2018	25.85	25.95	25.76	25.82
2623	AMEX	EFZ	Mon, Apr 2, 2018	25.83	26.08	25.83	26.02
2622	AMEX	EFZ	Thu, Mar 29, 2018	25.67	25.67	25.52	25.57
2621	AMEX	EFZ	Wed, Mar 28, 2018	25.85	25.85	25.67	25.81
2620	AMEX	EFZ	Tue, Mar 27, 2018	25.71	25.92	25.71	25.92
2619	AMEX	EFZ	Mon, Mar 26, 2018	25.90	26.11	25.82	25.85
2618	AMEX	EFZ	Fri, Mar 23, 2018	25.97	26.27	25.92	26.27
2617	AMEX	EFZ	Thu, Mar 22, 2018	25.78	25.97	25.75	25.97
2616	AMEX	EFZ	Wed, Mar 21, 2018	25.56	25.56	25.50	25.50
2615	AMEX	EFZ	Tue, Mar 20, 2018	25.58	25.58	25.50	25.53
2614	AMEX	EFZ	Mon, Mar 19, 2018	25.50	25.64	25.50	25.59
2613	AMEX	EFZ	Fri, Mar 16, 2018	25.36	25.38	25.28	25.31
2612	AMEX	EFZ	Thu, Mar 15, 2018	25.33	25.33	25.18	25.26
2611	AMEX	EFZ	Wed, Mar 14, 2018	25.22	25.34	25.22	25.34
2610	AMEX	EFZ	Tue, Mar 13, 2018	25.05	25.40	25.05	25.40
2609	AMEX	EFZ	Mon, Mar 12, 2018	25.14	25.20	25.12	25.19
2608	AMEX	EFZ	Fri, Mar 9, 2018	25.36	25.36	25.20	25.22
2607	AMEX	EFZ	Thu, Mar 8, 2018	25.32	25.44	25.31	25.34
2606	AMEX	EFZ	Wed, Mar 7, 2018	25.50	25.60	25.41	25.42
2605	AMEX	EFZ	Tue, Mar 6, 2018	25.39	25.45	25.34	25.40
2604	AMEX	EFZ	Mon, Mar 5, 2018	25.86	25.89	25.55	25.57
2603	AMEX	EFZ	Fri, Mar 2, 2018	25.95	25.99	25.72	25.74
2602	AMEX	EFZ	Thu, Mar 1, 2018	25.57	25.90	25.53	25.80
2601	AMEX	EFZ	Wed, Feb 28, 2018	25.15	25.41	25.15	25.41
2600	AMEX	EFZ	Tue, Feb 27, 2018	24.94	25.16	24.89	25.15
2599	AMEX	EFZ	Mon, Feb 26, 2018	24.96	24.96	24.78	24.78
2598	AMEX	EFZ	Fri, Feb 23, 2018	25.13	25.14	24.98	24.98
2597	AMEX	EFZ	Thu, Feb 22, 2018	25.20	25.25	25.13	25.25
2596	AMEX	EFZ	Wed, Feb 21, 2018	25.19	25.31	25.02	25.31
2595	AMEX	EFZ	Tue, Feb 20, 2018	25.20	25.21	25.11	25.20
2594	AMEX	EFZ	Fri, Feb 16, 2018	25.06	25.07	24.95	24.99
2593	AMEX	EFZ	Thu, Feb 15, 2018	25.08	25.22	25.07	25.08
2592	AMEX	EFZ	Wed, Feb 14, 2018	25.57	25.57	25.25	25.27
2591	AMEX	EFZ	Tue, Feb 13, 2018	25.73	25.75	25.67	25.70
2590	AMEX	EFZ	Mon, Feb 12, 2018	25.89	25.89	25.60	25.70
2589	AMEX	EFZ	Fri, Feb 9, 2018	26.00	26.70	25.91	26.00
2588	AMEX	EFZ	Thu, Feb 8, 2018	25.70	26.13	25.68	26.13
2587	AMEX	EFZ	Wed, Feb 7, 2018	25.39	25.49	25.23	25.41
2586	AMEX	EFZ	Tue, Feb 6, 2018	25.78	25.78	25.12	25.16
2585	AMEX	EFZ	Mon, Feb 5, 2018	25.01	25.76	24.89	25.72
2584	AMEX	EFZ	Fri, Feb 2, 2018	24.42	24.70	24.42	24.68
2583	AMEX	EFZ	Thu, Feb 1, 2018	24.26	24.26	24.18	24.18
2582	AMEX	EFZ	Wed, Jan 31, 2018	24.21	24.27	24.17	24.24
2581	AMEX	EFZ	Tue, Jan 30, 2018	24.14	24.23	24.13	24.19
2580	AMEX	EFZ	Mon, Jan 29, 2018	24.00	24.07	23.93	24.02
2579	AMEX	EFZ	Fri, Jan 26, 2018	23.89	23.89	23.81	23.81
2578	AMEX	EFZ	Thu, Jan 25, 2018	23.78	24.03	23.78	23.98
2577	AMEX	EFZ	Wed, Jan 24, 2018	23.86	23.98	23.86	23.88
2576	AMEX	EFZ	Tue, Jan 23, 2018	24.02	24.02	23.96	23.96
2575	AMEX	EFZ	Mon, Jan 22, 2018	24.12	24.12	24.02	24.02
2574	AMEX	EFZ	Fri, Jan 19, 2018	24.17	24.18	24.15	24.15
2573	AMEX	EFZ	Thu, Jan 18, 2018	24.27	24.29	24.27	24.28
2572	AMEX	EFZ	Wed, Jan 17, 2018	24.30	24.35	24.18	24.24
2571	AMEX	EFZ	Tue, Jan 16, 2018	24.25	24.37	24.25	24.37
2570	AMEX	EFZ	Fri, Jan 12, 2018	24.50	24.50	24.35	24.35
2569	AMEX	EFZ	Thu, Jan 11, 2018	24.64	24.65	24.60	24.60
2568	AMEX	EFZ	Wed, Jan 10, 2018	24.72	24.76	24.71	24.74
2567	AMEX	EFZ	Tue, Jan 9, 2018	24.77	24.77	24.72	24.72
2566	AMEX	EFZ	Mon, Jan 8, 2018	24.79	24.79	24.74	24.74
2565	AMEX	EFZ	Fri, Jan 5, 2018	24.83	24.83	24.72	24.74
2564	AMEX	EFZ	Thu, Jan 4, 2018	24.90	24.90	24.84	24.89
2563	AMEX	EFZ	Wed, Jan 3, 2018	25.28	25.28	25.12	25.13
2562	AMEX	EFZ	Tue, Jan 2, 2018	25.40	25.40	25.27	25.27
2561	AMEX	EFZ	Fri, Dec 29, 2017	25.34	25.48	25.34	25.48
2560	AMEX	EFZ	Thu, Dec 28, 2017	25.40	25.48	25.40	25.45
2559	AMEX	EFZ	Wed, Dec 27, 2017	25.49	25.51	25.44	25.48
2558	AMEX	EFZ	Tue, Dec 26, 2017	25.51	25.55	25.49	25.55
2557	AMEX	EFZ	Fri, Dec 22, 2017	25.58	25.61	25.52	25.52
2556	AMEX	EFZ	Thu, Dec 21, 2017	25.59	25.59	25.53	25.54
2555	AMEX	EFZ	Wed, Dec 20, 2017	25.68	25.69	25.64	25.67
2554	AMEX	EFZ	Tue, Dec 19, 2017	25.63	25.64	25.60	25.61
2553	AMEX	EFZ	Mon, Dec 18, 2017	25.58	25.58	25.48	25.53
2552	AMEX	EFZ	Fri, Dec 15, 2017	25.88	25.88	25.79	25.83
2551	AMEX	EFZ	Thu, Dec 14, 2017	25.75	25.84	25.75	25.84
2550	AMEX	EFZ	Wed, Dec 13, 2017	25.70	25.77	25.67	25.70
2549	AMEX	EFZ	Tue, Dec 12, 2017	25.80	25.81	25.76	25.76
2548	AMEX	EFZ	Mon, Dec 11, 2017	25.87	25.87	25.81	25.81
2547	AMEX	EFZ	Fri, Dec 8, 2017	25.92	25.92	25.86	25.87
2546	AMEX	EFZ	Thu, Dec 7, 2017	26.06	26.06	25.97	26.05
2545	AMEX	EFZ	Wed, Dec 6, 2017	26.08	26.10	26.05	26.08
2544	AMEX	EFZ	Tue, Dec 5, 2017	25.94	26.05	25.94	26.04
2543	AMEX	EFZ	Mon, Dec 4, 2017	25.92	25.95	25.85	25.95
2542	AMEX	EFZ	Fri, Dec 1, 2017	25.88	25.89	25.83	25.85
2541	AMEX	EFZ	Thu, Nov 30, 2017	25.72	25.79	25.72	25.77
2540	AMEX	EFZ	Wed, Nov 29, 2017	25.66	25.82	25.66	25.79
2539	AMEX	EFZ	Tue, Nov 28, 2017	25.74	25.74	25.70	25.70
2538	AMEX	EFZ	Mon, Nov 27, 2017	25.75	25.84	25.75	25.84
2537	AMEX	EFZ	Fri, Nov 24, 2017	25.71	25.71	25.65	25.69
2536	AMEX	EFZ	Wed, Nov 22, 2017	25.88	25.93	25.85	25.88
2535	AMEX	EFZ	Tue, Nov 21, 2017	25.94	25.98	25.94	25.98
2534	AMEX	EFZ	Mon, Nov 20, 2017	26.13	26.16	26.11	26.15
2533	AMEX	EFZ	Fri, Nov 17, 2017	26.17	26.25	26.17	26.22
2532	AMEX	EFZ	Thu, Nov 16, 2017	26.18	26.18	26.13	26.13
2531	AMEX	EFZ	Wed, Nov 15, 2017	26.46	26.46	26.34	26.35
2530	AMEX	EFZ	Tue, Nov 14, 2017	26.23	26.31	26.23	26.23
2529	AMEX	EFZ	Mon, Nov 13, 2017	26.33	26.34	26.18	26.20
2528	AMEX	EFZ	Fri, Nov 10, 2017	26.11	26.13	26.08	26.09
2527	AMEX	EFZ	Thu, Nov 9, 2017	26.08	26.17	26.01	26.01
2526	AMEX	EFZ	Wed, Nov 8, 2017	25.90	25.90	25.86	25.86
2525	AMEX	EFZ	Tue, Nov 7, 2017	25.91	25.98	25.91	25.94
2524	AMEX	EFZ	Mon, Nov 6, 2017	25.95	25.96	25.85	25.85
2523	AMEX	EFZ	Fri, Nov 3, 2017	25.93	25.96	25.89	25.90
2522	AMEX	EFZ	Thu, Nov 2, 2017	25.94	25.95	25.86	25.86
2521	AMEX	EFZ	Wed, Nov 1, 2017	25.83	25.93	25.83	25.92
2520	AMEX	EFZ	Tue, Oct 31, 2017	26.01	26.01	25.94	25.96
2519	AMEX	EFZ	Mon, Oct 30, 2017	26.09	26.09	26.06	26.06
2518	AMEX	EFZ	Fri, Oct 27, 2017	26.17	26.23	26.11	26.12
2517	AMEX	EFZ	Thu, Oct 26, 2017	26.13	26.18	26.12	26.18
2516	AMEX	EFZ	Wed, Oct 25, 2017	26.10	26.26	26.10	26.18
2515	AMEX	EFZ	Tue, Oct 24, 2017	26.10	26.11	26.03	26.07
2514	AMEX	EFZ	Mon, Oct 23, 2017	26.09	26.12	26.08	26.11
2513	AMEX	EFZ	Fri, Oct 20, 2017	26.06	26.07	26.05	26.07
2512	AMEX	EFZ	Thu, Oct 19, 2017	26.05	26.05	26.02	26.03
2511	AMEX	EFZ	Wed, Oct 18, 2017	26.04	26.04	25.98	25.98
2510	AMEX	EFZ	Tue, Oct 17, 2017	26.05	26.06	26.03	26.04
2509	AMEX	EFZ	Mon, Oct 16, 2017	25.97	25.99	25.94	25.99
2508	AMEX	EFZ	Fri, Oct 13, 2017	25.96	25.98	25.93	25.98
2507	AMEX	EFZ	Thu, Oct 12, 2017	26.13	26.13	26.06	26.06
2506	AMEX	EFZ	Wed, Oct 11, 2017	26.12	26.13	26.07	26.08
2505	AMEX	EFZ	Tue, Oct 10, 2017	26.24	26.24	26.15	26.15
2504	AMEX	EFZ	Mon, Oct 9, 2017	26.38	26.42	26.36	26.42
2503	AMEX	EFZ	Fri, Oct 6, 2017	26.52	26.52	26.44	26.44
2502	AMEX	EFZ	Thu, Oct 5, 2017	26.41	26.42	26.36	26.39
2501	AMEX	EFZ	Wed, Oct 4, 2017	26.35	26.39	26.34	26.36
2500	AMEX	EFZ	Tue, Oct 3, 2017	26.41	26.41	26.31	26.31
2499	AMEX	EFZ	Mon, Oct 2, 2017	26.44	26.45	26.39	26.42
2498	AMEX	EFZ	Fri, Sep 29, 2017	26.41	26.42	26.35	26.39
2497	AMEX	EFZ	Thu, Sep 28, 2017	26.52	26.54	26.49	26.53
2496	AMEX	EFZ	Wed, Sep 27, 2017	26.63	26.63	26.56	26.56
2495	AMEX	EFZ	Tue, Sep 26, 2017	26.64	26.69	26.62	26.62
2494	AMEX	EFZ	Mon, Sep 25, 2017	26.49	26.56	26.46	26.54
2493	AMEX	EFZ	Fri, Sep 22, 2017	26.40	26.42	26.38	26.42
2492	AMEX	EFZ	Thu, Sep 21, 2017	26.48	26.49	26.46	26.49
2491	AMEX	EFZ	Wed, Sep 20, 2017	26.34	26.49	26.33	26.40
2490	AMEX	EFZ	Tue, Sep 19, 2017	26.36	26.42	26.36	26.37
2489	AMEX	EFZ	Mon, Sep 18, 2017	26.42	26.52	26.42	26.50
2488	AMEX	EFZ	Fri, Sep 15, 2017	26.51	26.58	26.51	26.54
2487	AMEX	EFZ	Thu, Sep 14, 2017	26.62	26.62	26.55	26.55
2486	AMEX	EFZ	Wed, Sep 13, 2017	26.51	26.62	26.51	26.62
2485	AMEX	EFZ	Tue, Sep 12, 2017	26.46	26.46	26.45	26.45
2484	AMEX	EFZ	Mon, Sep 11, 2017	26.56	26.56	26.50	26.53
2483	AMEX	EFZ	Fri, Sep 8, 2017	26.72	26.74	26.67	26.74
2482	AMEX	EFZ	Thu, Sep 7, 2017	26.79	26.81	26.74	26.80
2481	AMEX	EFZ	Wed, Sep 6, 2017	26.98	27.01	26.92	26.95
2480	AMEX	EFZ	Tue, Sep 5, 2017	27.00	27.23	27.00	27.20
2479	AMEX	EFZ	Fri, Sep 1, 2017	26.90	26.96	26.90	26.93
2478	AMEX	EFZ	Thu, Aug 31, 2017	27.07	27.08	26.98	27.00
2477	AMEX	EFZ	Wed, Aug 30, 2017	27.20	27.22	27.18	27.20
2476	AMEX	EFZ	Tue, Aug 29, 2017	27.18	27.19	27.10	27.13
2475	AMEX	EFZ	Mon, Aug 28, 2017	27.04	27.07	27.02	27.05
2474	AMEX	EFZ	Fri, Aug 25, 2017	27.04	27.06	27.03	27.03
2473	AMEX	EFZ	Thu, Aug 24, 2017	27.16	27.20	27.15	27.20
2472	AMEX	EFZ	Wed, Aug 23, 2017	27.19	27.19	27.15	27.15
2471	AMEX	EFZ	Tue, Aug 22, 2017	27.19	27.19	27.13	27.13
2470	AMEX	EFZ	Mon, Aug 21, 2017	27.31	27.33	27.27	27.27
2469	AMEX	EFZ	Fri, Aug 18, 2017	27.31	27.33	27.24	27.26
2468	AMEX	EFZ	Thu, Aug 17, 2017	27.17	27.34	27.16	27.34
2467	AMEX	EFZ	Wed, Aug 16, 2017	27.06	27.10	27.00	27.00
2466	AMEX	EFZ	Tue, Aug 15, 2017	27.27	27.27	27.22	27.22
2465	AMEX	EFZ	Mon, Aug 14, 2017	27.19	27.19	27.12	27.15
2464	AMEX	EFZ	Fri, Aug 11, 2017	27.36	27.40	27.30	27.35
2463	AMEX	EFZ	Thu, Aug 10, 2017	27.15	27.32	27.15	27.30
2462	AMEX	EFZ	Wed, Aug 9, 2017	27.04	27.07	26.94	26.94
2461	AMEX	EFZ	Tue, Aug 8, 2017	26.81	26.91	26.79	26.91
2460	AMEX	EFZ	Mon, Aug 7, 2017	26.81	26.81	26.76	26.76
2459	AMEX	EFZ	Fri, Aug 4, 2017	26.76	26.85	26.76	26.77
2458	AMEX	EFZ	Thu, Aug 3, 2017	26.81	26.81	26.76	26.80
2457	AMEX	EFZ	Wed, Aug 2, 2017	26.77	26.86	26.77	26.81
2456	AMEX	EFZ	Tue, Aug 1, 2017	26.78	26.81	26.78	26.79
2455	AMEX	EFZ	Mon, Jul 31, 2017	26.96	27.01	26.95	26.98
2454	AMEX	EFZ	Fri, Jul 28, 2017	27.11	27.11	27.03	27.03
2453	AMEX	EFZ	Thu, Jul 27, 2017	26.96	27.12	26.90	27.04
2452	AMEX	EFZ	Wed, Jul 26, 2017	27.07	27.11	26.98	26.99
2451	AMEX	EFZ	Tue, Jul 25, 2017	27.03	27.15	27.00	27.15
2450	AMEX	EFZ	Mon, Jul 24, 2017	27.21	27.27	27.21	27.21
2449	AMEX	EFZ	Fri, Jul 21, 2017	27.18	27.23	27.13	27.15
2448	AMEX	EFZ	Thu, Jul 20, 2017	27.06	27.06	27.00	27.05
2447	AMEX	EFZ	Wed, Jul 19, 2017	27.14	27.18	27.11	27.13
2446	AMEX	EFZ	Tue, Jul 18, 2017	27.22	27.30	27.22	27.24
2445	AMEX	EFZ	Mon, Jul 17, 2017	27.28	27.28	27.23	27.25
2444	AMEX	EFZ	Fri, Jul 14, 2017	27.27	27.31	27.19	27.23
2443	AMEX	EFZ	Thu, Jul 13, 2017	27.44	27.46	27.38	27.38
2442	AMEX	EFZ	Wed, Jul 12, 2017	27.51	27.56	27.48	27.48
2441	AMEX	EFZ	Tue, Jul 11, 2017	27.80	27.83	27.80	27.83
2440	AMEX	EFZ	Mon, Jul 10, 2017	27.78	27.80	27.77	27.79
2439	AMEX	EFZ	Fri, Jul 7, 2017	27.94	27.95	27.81	27.81
2438	AMEX	EFZ	Thu, Jul 6, 2017	27.91	27.91	27.82	27.88
2437	AMEX	EFZ	Wed, Jul 5, 2017	27.85	27.85	27.73	27.73
2436	AMEX	EFZ	Mon, Jul 3, 2017	27.65	27.73	27.65	27.70
2435	AMEX	EFZ	Fri, Jun 30, 2017	27.77	27.77	27.69	27.72
2434	AMEX	EFZ	Thu, Jun 29, 2017	27.62	27.81	27.62	27.69
2433	AMEX	EFZ	Wed, Jun 28, 2017	27.48	27.48	27.40	27.41
2432	AMEX	EFZ	Tue, Jun 27, 2017	27.65	27.66	27.60	27.64
2431	AMEX	EFZ	Mon, Jun 26, 2017	27.54	27.68	27.52	27.66
2430	AMEX	EFZ	Fri, Jun 23, 2017	27.81	27.82	27.68	27.70
2429	AMEX	EFZ	Thu, Jun 22, 2017	27.78	27.79	27.78	27.79
2428	AMEX	EFZ	Wed, Jun 21, 2017	27.78	27.87	27.78	27.79
2427	AMEX	EFZ	Tue, Jun 20, 2017	27.61	27.78	27.61	27.74
2426	AMEX	EFZ	Mon, Jun 19, 2017	27.50	27.54	27.50	27.50
2425	AMEX	EFZ	Fri, Jun 16, 2017	27.76	27.76	27.64	27.68
2424	AMEX	EFZ	Thu, Jun 15, 2017	27.96	28.00	27.86	27.86
2423	AMEX	EFZ	Wed, Jun 14, 2017	27.38	27.65	27.38	27.60
2422	AMEX	EFZ	Tue, Jun 13, 2017	27.62	27.62	27.55	27.58
2421	AMEX	EFZ	Mon, Jun 12, 2017	27.72	27.87	27.72	27.80
2420	AMEX	EFZ	Fri, Jun 9, 2017	27.74	27.79	27.61	27.73
2419	AMEX	EFZ	Thu, Jun 8, 2017	27.61	27.63	27.57	27.58
2418	AMEX	EFZ	Wed, Jun 7, 2017	27.45	27.62	27.44	27.55
2417	AMEX	EFZ	Tue, Jun 6, 2017	27.54	27.54	27.53	27.54
2416	AMEX	EFZ	Mon, Jun 5, 2017	27.46	27.48	27.42	27.48
2415	AMEX	EFZ	Fri, Jun 2, 2017	27.40	27.40	27.29	27.31
2414	AMEX	EFZ	Thu, Jun 1, 2017	27.70	27.70	27.60	27.61
2413	AMEX	EFZ	Wed, May 31, 2017	27.71	27.81	27.67	27.78
2412	AMEX	EFZ	Tue, May 30, 2017	27.87	27.87	27.82	27.83
2411	AMEX	EFZ	Fri, May 26, 2017	27.86	27.88	27.79	27.79
2410	AMEX	EFZ	Thu, May 25, 2017	27.69	27.74	27.69	27.71
2409	AMEX	EFZ	Wed, May 24, 2017	27.80	27.80	27.74	27.74
2408	AMEX	EFZ	Tue, May 23, 2017	27.67	27.76	27.67	27.73
2407	AMEX	EFZ	Mon, May 22, 2017	27.70	27.76	27.70	27.73
2406	AMEX	EFZ	Fri, May 19, 2017	27.87	27.87	27.80	27.80
2405	AMEX	EFZ	Thu, May 18, 2017	28.14	28.14	28.10	28.10
2404	AMEX	EFZ	Wed, May 17, 2017	27.94	28.14	27.94	28.12
2403	AMEX	EFZ	Tue, May 16, 2017	27.83	27.87	27.82	27.82
2402	AMEX	EFZ	Mon, May 15, 2017	28.08	28.08	28.01	28.01
2401	AMEX	EFZ	Fri, May 12, 2017	28.29	28.29	28.16	28.16
2400	AMEX	EFZ	Thu, May 11, 2017	28.33	28.33	28.31	28.31
2399	AMEX	EFZ	Wed, May 10, 2017	28.25	28.29	28.25	28.29
2398	AMEX	EFZ	Tue, May 9, 2017	28.26	28.33	28.26	28.33
2397	AMEX	EFZ	Mon, May 8, 2017	28.20	28.26	28.20	28.24
2396	AMEX	EFZ	Fri, May 5, 2017	28.28	28.29	28.04	28.05
2395	AMEX	EFZ	Thu, May 4, 2017	28.45	28.45	28.32	28.33
2394	AMEX	EFZ	Wed, May 3, 2017	28.59	28.63	28.56	28.56
2393	AMEX	EFZ	Tue, May 2, 2017	28.58	28.58	28.53	28.53
2392	AMEX	EFZ	Mon, May 1, 2017	28.71	28.71	28.62	28.67
2391	AMEX	EFZ	Fri, Apr 28, 2017	28.77	28.82	28.77	28.82
2390	AMEX	EFZ	Thu, Apr 27, 2017	28.79	28.82	28.75	28.75
2389	AMEX	EFZ	Wed, Apr 26, 2017	28.78	28.78	28.71	28.75
2388	AMEX	EFZ	Tue, Apr 25, 2017	28.77	28.78	28.66	28.68
2387	AMEX	EFZ	Mon, Apr 24, 2017	28.98	28.98	28.89	28.89
2386	AMEX	EFZ	Fri, Apr 21, 2017	29.70	29.71	29.65	29.65
2385	AMEX	EFZ	Thu, Apr 20, 2017	29.66	29.68	29.61	29.67
2384	AMEX	EFZ	Wed, Apr 19, 2017	29.77	29.95	29.77	29.93
2383	AMEX	EFZ	Tue, Apr 18, 2017	29.88	29.94	29.81	29.81
2382	AMEX	EFZ	Mon, Apr 17, 2017	29.67	29.70	29.66	29.66
2381	AMEX	EFZ	Thu, Apr 13, 2017	29.77	29.87	29.77	29.86
2380	AMEX	EFZ	Wed, Apr 12, 2017	29.70	29.78	29.65	29.67
2379	AMEX	EFZ	Tue, Apr 11, 2017	29.69	29.82	29.62	29.64
2378	AMEX	EFZ	Mon, Apr 10, 2017	29.76	29.80	29.74	29.78
2377	AMEX	EFZ	Fri, Apr 7, 2017	29.76	29.76	29.71	29.76
2376	AMEX	EFZ	Thu, Apr 6, 2017	29.72	29.75	29.68	29.73
2375	AMEX	EFZ	Wed, Apr 5, 2017	29.57	29.73	29.57	29.73
2374	AMEX	EFZ	Tue, Apr 4, 2017	29.67	29.67	29.57	29.57
2373	AMEX	EFZ	Mon, Apr 3, 2017	29.56	29.73	29.56	29.56
2372	AMEX	EFZ	Fri, Mar 31, 2017	29.60	29.62	29.50	29.53
2371	AMEX	EFZ	Thu, Mar 30, 2017	29.44	29.49	29.40	29.49
2370	AMEX	EFZ	Wed, Mar 29, 2017	29.48	29.48	29.37	29.37
2369	AMEX	EFZ	Tue, Mar 28, 2017	29.45	29.47	29.35	29.39
2368	AMEX	EFZ	Mon, Mar 27, 2017	29.62	29.62	29.50	29.50
2367	AMEX	EFZ	Fri, Mar 24, 2017	29.57	29.61	29.53	29.57
2366	AMEX	EFZ	Thu, Mar 23, 2017	29.74	29.76	29.62	29.71
2365	AMEX	EFZ	Wed, Mar 22, 2017	29.85	29.85	29.74	29.76
2364	AMEX	EFZ	Tue, Mar 21, 2017	29.37	29.76	29.37	29.76
2363	AMEX	EFZ	Mon, Mar 20, 2017	29.51	29.64	29.51	29.62
2362	AMEX	EFZ	Fri, Mar 17, 2017	29.59	29.62	29.54	29.54
2361	AMEX	EFZ	Thu, Mar 16, 2017	29.63	29.68	29.61	29.61
2360	AMEX	EFZ	Wed, Mar 15, 2017	30.09	30.12	29.77	29.77
2359	AMEX	EFZ	Tue, Mar 14, 2017	30.22	30.26	30.17	30.21
2358	AMEX	EFZ	Mon, Mar 13, 2017	30.01	30.03	29.96	29.96
2357	AMEX	EFZ	Fri, Mar 10, 2017	30.16	30.22	30.09	30.12
2356	AMEX	EFZ	Thu, Mar 9, 2017	30.45	30.46	30.38	30.38
2355	AMEX	EFZ	Wed, Mar 8, 2017	30.41	30.54	30.41	30.52
2354	AMEX	EFZ	Tue, Mar 7, 2017	30.45	30.45	30.34	30.37
2353	AMEX	EFZ	Mon, Mar 6, 2017	30.30	30.35	30.28	30.29
2352	AMEX	EFZ	Fri, Mar 3, 2017	30.33	30.33	30.17	30.19
2351	AMEX	EFZ	Thu, Mar 2, 2017	30.30	30.38	30.29	30.37
2350	AMEX	EFZ	Wed, Mar 1, 2017	30.29	30.29	30.11	30.17
2349	AMEX	EFZ	Tue, Feb 28, 2017	30.45	30.54	30.45	30.52
2348	AMEX	EFZ	Mon, Feb 27, 2017	30.56	30.56	30.47	30.47
2347	AMEX	EFZ	Fri, Feb 24, 2017	30.60	30.60	30.46	30.50
2346	AMEX	EFZ	Thu, Feb 23, 2017	30.27	30.30	30.24	30.27
2345	AMEX	EFZ	Wed, Feb 22, 2017	30.43	30.43	30.32	30.32
2344	AMEX	EFZ	Tue, Feb 21, 2017	30.38	30.39	30.33	30.33
2343	AMEX	EFZ	Fri, Feb 17, 2017	30.51	30.53	30.43	30.44
2342	AMEX	EFZ	Thu, Feb 16, 2017	30.39	30.42	30.35	30.35
2341	AMEX	EFZ	Wed, Feb 15, 2017	30.57	30.57	30.42	30.42
2340	AMEX	EFZ	Tue, Feb 14, 2017	30.66	30.69	30.54	30.54
2339	AMEX	EFZ	Mon, Feb 13, 2017	30.47	30.53	30.44	30.49
2338	AMEX	EFZ	Fri, Feb 10, 2017	30.71	30.71	30.60	30.60
2337	AMEX	EFZ	Thu, Feb 9, 2017	30.76	30.76	30.68	30.70
2336	AMEX	EFZ	Wed, Feb 8, 2017	30.89	30.89	30.78	30.80
2335	AMEX	EFZ	Tue, Feb 7, 2017	30.89	30.91	30.87	30.87
2334	AMEX	EFZ	Mon, Feb 6, 2017	30.91	30.94	30.85	30.85
2333	AMEX	EFZ	Fri, Feb 3, 2017	30.69	30.69	30.60	30.62
2332	AMEX	EFZ	Thu, Feb 2, 2017	30.73	30.81	30.71	30.73
2331	AMEX	EFZ	Wed, Feb 1, 2017	30.68	30.81	30.68	30.75
2330	AMEX	EFZ	Tue, Jan 31, 2017	30.85	30.97	30.85	30.88
2329	AMEX	EFZ	Mon, Jan 30, 2017	30.96	31.02	30.91	30.92
2328	AMEX	EFZ	Fri, Jan 27, 2017	30.72	30.73	30.71	30.71
2327	AMEX	EFZ	Thu, Jan 26, 2017	30.56	30.66	30.56	30.65
2326	AMEX	EFZ	Wed, Jan 25, 2017	30.67	30.69	30.52	30.53
2325	AMEX	EFZ	Tue, Jan 24, 2017	30.97	30.97	30.85	30.86
2324	AMEX	EFZ	Mon, Jan 23, 2017	31.06	31.12	30.93	30.94
2323	AMEX	EFZ	Fri, Jan 20, 2017	31.09	31.09	31.01	31.01
2322	AMEX	EFZ	Thu, Jan 19, 2017	31.21	31.26	31.17	31.17
2321	AMEX	EFZ	Wed, Jan 18, 2017	31.13	31.19	31.06	31.11
2320	AMEX	EFZ	Tue, Jan 17, 2017	31.00	31.07	30.99	31.03
2319	AMEX	EFZ	Fri, Jan 13, 2017	30.98	31.00	30.90	30.90
2318	AMEX	EFZ	Thu, Jan 12, 2017	31.04	31.13	31.03	31.03
2317	AMEX	EFZ	Wed, Jan 11, 2017	31.29	31.31	31.06	31.06
2316	AMEX	EFZ	Tue, Jan 10, 2017	31.23	31.25	31.15	31.25
2315	AMEX	EFZ	Mon, Jan 9, 2017	31.32	31.34	31.22	31.24
2314	AMEX	EFZ	Fri, Jan 6, 2017	31.26	31.26	31.16	31.20
2313	AMEX	EFZ	Thu, Jan 5, 2017	31.22	31.23	31.06	31.08
2312	AMEX	EFZ	Wed, Jan 4, 2017	31.58	31.58	31.34	31.36
2311	AMEX	EFZ	Tue, Jan 3, 2017	31.80	31.82	31.71	31.72
2310	AMEX	EFZ	Fri, Dec 30, 2016	31.77	31.98	31.77	31.92
2309	AMEX	EFZ	Thu, Dec 29, 2016	32.03	32.04	31.99	32.02
2308	AMEX	EFZ	Wed, Dec 28, 2016	32.03	32.14	32.03	32.10
2307	AMEX	EFZ	Tue, Dec 27, 2016	31.95	31.99	31.93	31.98
2306	AMEX	EFZ	Fri, Dec 23, 2016	32.00	32.02	31.95	31.95
2305	AMEX	EFZ	Thu, Dec 22, 2016	31.96	32.04	31.95	32.04
2304	AMEX	EFZ	Wed, Dec 21, 2016	31.98	32.00	31.94	31.95
2303	AMEX	EFZ	Tue, Dec 20, 2016	32.01	32.01	31.95	31.97
2302	AMEX	EFZ	Mon, Dec 19, 2016	32.00	32.07	31.94	32.07
2301	AMEX	EFZ	Fri, Dec 16, 2016	32.06	32.08	31.95	32.03
2300	AMEX	EFZ	Thu, Dec 15, 2016	32.08	32.11	32.00	32.03
2299	AMEX	EFZ	Wed, Dec 14, 2016	31.57	32.01	31.55	32.00
2298	AMEX	EFZ	Tue, Dec 13, 2016	31.57	31.57	31.43	31.50
2297	AMEX	EFZ	Mon, Dec 12, 2016	31.82	31.89	31.78	31.86
2296	AMEX	EFZ	Fri, Dec 9, 2016	31.86	31.86	31.73	31.73
2295	AMEX	EFZ	Thu, Dec 8, 2016	31.89	31.95	31.80	31.85
2294	AMEX	EFZ	Wed, Dec 7, 2016	32.16	32.16	31.77	31.83
2293	AMEX	EFZ	Tue, Dec 6, 2016	32.49	32.49	32.26	32.30
2292	AMEX	EFZ	Mon, Dec 5, 2016	32.66	32.67	32.47	32.53
2291	AMEX	EFZ	Fri, Dec 2, 2016	33.01	33.01	32.79	32.86
2290	AMEX	EFZ	Thu, Dec 1, 2016	32.86	32.98	32.84	32.94
2289	AMEX	EFZ	Wed, Nov 30, 2016	32.71	32.86	32.70	32.83
2288	AMEX	EFZ	Tue, Nov 29, 2016	32.98	32.98	32.71	32.78
2287	AMEX	EFZ	Mon, Nov 28, 2016	32.90	32.98	32.88	32.98
2286	AMEX	EFZ	Fri, Nov 25, 2016	32.81	32.84	32.80	32.80
2285	AMEX	EFZ	Wed, Nov 23, 2016	33.10	33.11	32.92	32.92
2284	AMEX	EFZ	Tue, Nov 22, 2016	32.81	32.94	32.79	32.80
2283	AMEX	EFZ	Mon, Nov 21, 2016	33.02	33.04	32.86	32.87
2282	AMEX	EFZ	Fri, Nov 18, 2016	33.13	33.21	33.11	33.17
2281	AMEX	EFZ	Thu, Nov 17, 2016	32.91	32.91	32.76	32.84
2280	AMEX	EFZ	Wed, Nov 16, 2016	33.03	33.07	32.95	33.05
2279	AMEX	EFZ	Tue, Nov 15, 2016	32.95	32.95	32.74	32.74
2278	AMEX	EFZ	Mon, Nov 14, 2016	32.92	33.00	32.87	32.87
2277	AMEX	EFZ	Fri, Nov 11, 2016	32.62	32.85	32.62	32.68
2276	AMEX	EFZ	Thu, Nov 10, 2016	32.40	32.70	32.33	32.49
2275	AMEX	EFZ	Wed, Nov 9, 2016	32.72	32.72	32.27	32.39
2274	AMEX	EFZ	Tue, Nov 8, 2016	32.59	32.64	32.37	32.43
2273	AMEX	EFZ	Mon, Nov 7, 2016	32.55	32.62	32.50	32.51
2272	AMEX	EFZ	Fri, Nov 4, 2016	32.88	32.98	32.80	32.98
2271	AMEX	EFZ	Thu, Nov 3, 2016	32.52	32.71	32.51	32.67
2270	AMEX	EFZ	Wed, Nov 2, 2016	32.45	32.66	32.42	32.61
2269	AMEX	EFZ	Tue, Nov 1, 2016	32.21	32.51	32.21	32.40
2268	AMEX	EFZ	Mon, Oct 31, 2016	32.32	32.38	32.23	32.28
2267	AMEX	EFZ	Fri, Oct 28, 2016	32.35	32.36	32.22	32.28
2266	AMEX	EFZ	Thu, Oct 27, 2016	32.18	32.26	32.18	32.26
2265	AMEX	EFZ	Wed, Oct 26, 2016	32.26	32.27	32.16	32.24
2264	AMEX	EFZ	Tue, Oct 25, 2016	32.13	32.22	32.07	32.11
2263	AMEX	EFZ	Mon, Oct 24, 2016	32.09	32.14	32.07	32.07
2262	AMEX	EFZ	Fri, Oct 21, 2016	32.19	32.19	32.06	32.07
2261	AMEX	EFZ	Thu, Oct 20, 2016	31.98	32.13	31.94	31.98
2260	AMEX	EFZ	Wed, Oct 19, 2016	32.06	32.10	31.99	32.04
2259	AMEX	EFZ	Tue, Oct 18, 2016	32.09	32.19	32.06	32.12
2258	AMEX	EFZ	Mon, Oct 17, 2016	32.42	32.50	32.37	32.46
2257	AMEX	EFZ	Fri, Oct 14, 2016	32.15	32.36	32.14	32.36
2256	AMEX	EFZ	Thu, Oct 13, 2016	32.65	32.73	32.36	32.42
2255	AMEX	EFZ	Wed, Oct 12, 2016	32.28	32.38	32.22	32.29
2254	AMEX	EFZ	Tue, Oct 11, 2016	31.93	32.31	31.93	32.22
2253	AMEX	EFZ	Mon, Oct 10, 2016	31.80	31.80	31.69	31.78
2252	AMEX	EFZ	Fri, Oct 7, 2016	31.84	32.09	31.84	31.86
2251	AMEX	EFZ	Thu, Oct 6, 2016	31.69	31.75	31.69	31.70
2250	AMEX	EFZ	Wed, Oct 5, 2016	31.54	31.58	31.49	31.52
2249	AMEX	EFZ	Tue, Oct 4, 2016	31.49	31.76	31.48	31.68
2248	AMEX	EFZ	Mon, Oct 3, 2016	31.72	31.72	31.64	31.66
2247	AMEX	EFZ	Fri, Sep 30, 2016	31.75	31.76	31.49	31.57
2246	AMEX	EFZ	Thu, Sep 29, 2016	31.52	31.91	31.50	31.83
2245	AMEX	EFZ	Wed, Sep 28, 2016	31.56	31.74	31.45	31.45
2244	AMEX	EFZ	Tue, Sep 27, 2016	31.93	31.95	31.67	31.67
2243	AMEX	EFZ	Mon, Sep 26, 2016	31.81	31.86	31.77	31.82
2242	AMEX	EFZ	Fri, Sep 23, 2016	31.51	31.52	31.44	31.52
2241	AMEX	EFZ	Thu, Sep 22, 2016	31.12	31.29	31.07	31.23
2240	AMEX	EFZ	Wed, Sep 21, 2016	31.80	31.93	31.55	31.59
2239	AMEX	EFZ	Tue, Sep 20, 2016	32.05	32.16	32.05	32.14
2238	AMEX	EFZ	Mon, Sep 19, 2016	32.20	32.34	32.15	32.33
2237	AMEX	EFZ	Fri, Sep 16, 2016	32.46	32.60	32.45	32.53
2236	AMEX	EFZ	Thu, Sep 15, 2016	32.34	32.34	32.05	32.09
2235	AMEX	EFZ	Wed, Sep 14, 2016	32.38	32.42	32.23	32.36
2234	AMEX	EFZ	Tue, Sep 13, 2016	32.09	32.41	32.04	32.33
2233	AMEX	EFZ	Mon, Sep 12, 2016	32.19	32.19	31.67	31.67
2232	AMEX	EFZ	Fri, Sep 9, 2016	31.61	31.96	31.59	31.95
2231	AMEX	EFZ	Thu, Sep 8, 2016	31.26	31.36	31.22	31.34
2230	AMEX	EFZ	Wed, Sep 7, 2016	31.18	31.31	31.15	31.25
2229	AMEX	EFZ	Tue, Sep 6, 2016	31.45	31.47	31.24	31.26
2228	AMEX	EFZ	Fri, Sep 2, 2016	31.58	31.66	31.47	31.49
2227	AMEX	EFZ	Thu, Sep 1, 2016	31.94	32.02	31.85	31.85
2226	AMEX	EFZ	Wed, Aug 31, 2016	32.05	32.20	32.00	32.08
2225	AMEX	EFZ	Tue, Aug 30, 2016	31.91	32.06	31.91	32.02
2224	AMEX	EFZ	Mon, Aug 29, 2016	32.10	32.11	31.95	31.96
2223	AMEX	EFZ	Fri, Aug 26, 2016	31.81	32.20	31.62	32.09
2222	AMEX	EFZ	Thu, Aug 25, 2016	31.86	31.90	31.81	31.89
2221	AMEX	EFZ	Wed, Aug 24, 2016	31.63	31.77	31.62	31.75
2220	AMEX	EFZ	Tue, Aug 23, 2016	31.59	31.68	31.55	31.68
2219	AMEX	EFZ	Mon, Aug 22, 2016	31.93	31.98	31.80	31.80
2218	AMEX	EFZ	Fri, Aug 19, 2016	31.92	32.02	31.83	31.85
2217	AMEX	EFZ	Thu, Aug 18, 2016	31.81	31.82	31.61	31.61
2216	AMEX	EFZ	Wed, Aug 17, 2016	31.91	31.96	31.74	31.75
2215	AMEX	EFZ	Tue, Aug 16, 2016	31.77	31.80	31.68	31.76
2214	AMEX	EFZ	Mon, Aug 15, 2016	31.72	31.72	31.64	31.71
2213	AMEX	EFZ	Fri, Aug 12, 2016	31.72	31.86	31.71	31.83
2212	AMEX	EFZ	Thu, Aug 11, 2016	31.82	31.82	31.68	31.74
2211	AMEX	EFZ	Wed, Aug 10, 2016	31.89	31.99	31.86	31.98
2210	AMEX	EFZ	Tue, Aug 9, 2016	32.20	32.20	31.99	32.09
2209	AMEX	EFZ	Mon, Aug 8, 2016	32.35	32.40	32.34	32.35
2208	AMEX	EFZ	Fri, Aug 5, 2016	32.58	32.58	32.41	32.42
2207	AMEX	EFZ	Thu, Aug 4, 2016	32.63	32.70	32.56	32.56
2206	AMEX	EFZ	Wed, Aug 3, 2016	32.93	32.93	32.76	32.76
2205	AMEX	EFZ	Tue, Aug 2, 2016	32.53	32.74	32.53	32.65
2204	AMEX	EFZ	Mon, Aug 1, 2016	32.35	32.51	32.32	32.49
2203	AMEX	EFZ	Fri, Jul 29, 2016	32.40	32.45	32.22	32.27
2202	AMEX	EFZ	Thu, Jul 28, 2016	32.63	32.80	32.60	32.64
2201	AMEX	EFZ	Wed, Jul 27, 2016	32.58	32.82	32.55	32.62
2200	AMEX	EFZ	Tue, Jul 26, 2016	32.77	32.87	32.67	32.75
2199	AMEX	EFZ	Mon, Jul 25, 2016	32.82	32.96	32.82	32.89
2198	AMEX	EFZ	Fri, Jul 22, 2016	32.87	32.92	32.83	32.84
2197	AMEX	EFZ	Thu, Jul 21, 2016	32.87	32.97	32.77	32.91
2196	AMEX	EFZ	Wed, Jul 20, 2016	32.88	32.92	32.75	32.77
2195	AMEX	EFZ	Tue, Jul 19, 2016	33.05	33.17	33.05	33.09
2194	AMEX	EFZ	Mon, Jul 18, 2016	32.88	32.94	32.73	32.81
2193	AMEX	EFZ	Fri, Jul 15, 2016	32.80	32.95	32.80	32.90
2192	AMEX	EFZ	Thu, Jul 14, 2016	32.70	32.76	32.66	32.72
2191	AMEX	EFZ	Wed, Jul 13, 2016	32.89	33.05	32.82	33.00
2190	AMEX	EFZ	Tue, Jul 12, 2016	32.94	33.01	32.83	32.97
2189	AMEX	EFZ	Mon, Jul 11, 2016	33.47	33.50	33.30	33.42
2188	AMEX	EFZ	Fri, Jul 8, 2016	34.08	34.11	33.90	33.94
2187	AMEX	EFZ	Thu, Jul 7, 2016	34.24	34.55	34.14	34.45
2186	AMEX	EFZ	Wed, Jul 6, 2016	34.66	34.86	34.30	34.30
2185	AMEX	EFZ	Tue, Jul 5, 2016	34.02	34.35	34.00	34.25
2184	AMEX	EFZ	Fri, Jul 1, 2016	33.60	33.64	33.52	33.61
2183	AMEX	EFZ	Thu, Jun 30, 2016	34.06	34.12	33.60	33.60
2182	AMEX	EFZ	Wed, Jun 29, 2016	34.22	34.27	34.00	34.11
2181	AMEX	EFZ	Tue, Jun 28, 2016	34.85	35.18	34.75	34.75
2180	AMEX	EFZ	Mon, Jun 27, 2016	35.52	36.11	35.52	35.69
2179	AMEX	EFZ	Fri, Jun 24, 2016	35.04	35.04	34.30	35.02
2178	AMEX	EFZ	Thu, Jun 23, 2016	32.44	32.68	32.19	32.24
2177	AMEX	EFZ	Wed, Jun 22, 2016	32.98	33.15	32.85	33.03
2176	AMEX	EFZ	Tue, Jun 21, 2016	33.15	33.24	32.90	33.13
2175	AMEX	EFZ	Mon, Jun 20, 2016	33.23	33.42	33.16	33.41
2174	AMEX	EFZ	Fri, Jun 17, 2016	34.49	34.66	34.21	34.26
2173	AMEX	EFZ	Thu, Jun 16, 2016	35.14	35.40	34.60	34.63
2172	AMEX	EFZ	Wed, Jun 15, 2016	34.63	34.75	34.51	34.74
2171	AMEX	EFZ	Tue, Jun 14, 2016	34.75	35.09	34.68	34.90
2170	AMEX	EFZ	Mon, Jun 13, 2016	34.33	34.45	34.05	34.38
2169	AMEX	EFZ	Fri, Jun 10, 2016	33.62	33.96	33.58	33.87
2168	AMEX	EFZ	Thu, Jun 9, 2016	32.89	33.02	32.85	32.90
2167	AMEX	EFZ	Wed, Jun 8, 2016	32.48	32.53	32.45	32.50
2166	AMEX	EFZ	Tue, Jun 7, 2016	32.57	32.60	32.50	32.56
2165	AMEX	EFZ	Mon, Jun 6, 2016	32.90	32.92	32.76	32.82
2164	AMEX	EFZ	Fri, Jun 3, 2016	33.19	33.22	33.01	33.03
2163	AMEX	EFZ	Thu, Jun 2, 2016	33.39	33.45	33.25	33.26
2162	AMEX	EFZ	Wed, Jun 1, 2016	33.34	33.34	33.22	33.22
2161	AMEX	EFZ	Tue, May 31, 2016	32.89	33.27	32.85	33.17
2160	AMEX	EFZ	Fri, May 27, 2016	33.03	33.12	33.01	33.06
2159	AMEX	EFZ	Thu, May 26, 2016	32.98	33.08	32.96	32.98
2158	AMEX	EFZ	Wed, May 25, 2016	33.19	33.21	33.03	33.08
2157	AMEX	EFZ	Tue, May 24, 2016	33.73	33.73	33.43	33.46
2156	AMEX	EFZ	Mon, May 23, 2016	33.94	34.01	33.88	33.93
2155	AMEX	EFZ	Fri, May 20, 2016	33.86	33.91	33.77	33.88
2154	AMEX	EFZ	Thu, May 19, 2016	34.08	34.22	34.02	34.10
2153	AMEX	EFZ	Wed, May 18, 2016	33.89	33.98	33.53	33.85
2152	AMEX	EFZ	Tue, May 17, 2016	33.70	33.92	33.63	33.90
2151	AMEX	EFZ	Mon, May 16, 2016	33.96	33.96	33.64	33.67
2150	AMEX	EFZ	Fri, May 13, 2016	33.99	34.13	33.84	34.06
2149	AMEX	EFZ	Thu, May 12, 2016	33.39	33.84	33.39	33.71
2148	AMEX	EFZ	Wed, May 11, 2016	33.60	33.70	33.51	33.68
2147	AMEX	EFZ	Tue, May 10, 2016	33.65	33.65	33.41	33.42
2146	AMEX	EFZ	Mon, May 9, 2016	33.72	33.91	33.71	33.90
2145	AMEX	EFZ	Fri, May 6, 2016	34.10	34.10	33.83	33.83
2144	AMEX	EFZ	Thu, May 5, 2016	33.89	34.02	33.78	33.93
2143	AMEX	EFZ	Wed, May 4, 2016	33.76	33.92	33.72	33.84
2142	AMEX	EFZ	Tue, May 3, 2016	33.27	33.51	33.27	33.47
2141	AMEX	EFZ	Mon, May 2, 2016	32.99	33.04	32.88	32.94
2140	AMEX	EFZ	Fri, Apr 29, 2016	33.10	33.35	33.05	33.22
2139	AMEX	EFZ	Thu, Apr 28, 2016	33.03	33.14	32.80	33.08
2138	AMEX	EFZ	Wed, Apr 27, 2016	32.76	32.79	32.60	32.66
2137	AMEX	EFZ	Tue, Apr 26, 2016	32.69	32.78	32.65	32.68
2136	AMEX	EFZ	Mon, Apr 25, 2016	32.79	32.90	32.77	32.80
2135	AMEX	EFZ	Fri, Apr 22, 2016	32.58	32.75	32.58	32.63
2134	AMEX	EFZ	Thu, Apr 21, 2016	32.61	32.69	32.51	32.58
2133	AMEX	EFZ	Wed, Apr 20, 2016	32.47	32.52	32.30	32.43
2132	AMEX	EFZ	Tue, Apr 19, 2016	32.54	32.58	32.41	32.47
2131	AMEX	EFZ	Mon, Apr 18, 2016	33.40	33.40	33.02	33.07
2130	AMEX	EFZ	Fri, Apr 15, 2016	33.28	33.33	33.22	33.31
2129	AMEX	EFZ	Thu, Apr 14, 2016	33.20	33.28	33.17	33.27
2128	AMEX	EFZ	Wed, Apr 13, 2016	33.44	33.50	33.32	33.38
2127	AMEX	EFZ	Tue, Apr 12, 2016	34.15	34.34	33.86	33.91
2126	AMEX	EFZ	Mon, Apr 11, 2016	34.21	34.43	34.09	34.43
2125	AMEX	EFZ	Fri, Apr 8, 2016	34.43	34.54	34.31	34.45
2124	AMEX	EFZ	Thu, Apr 7, 2016	34.85	35.18	34.81	35.12
2123	AMEX	EFZ	Wed, Apr 6, 2016	35.06	35.10	34.59	34.61
2122	AMEX	EFZ	Tue, Apr 5, 2016	34.48	34.48	34.48	35.17
2121	AMEX	EFZ	Mon, Apr 4, 2016	34.36	34.54	34.30	34.48
2120	AMEX	EFZ	Fri, Apr 1, 2016	34.75	34.81	34.40	34.42
2119	AMEX	EFZ	Thu, Mar 31, 2016	33.85	33.91	33.83	33.97
2118	AMEX	EFZ	Wed, Mar 30, 2016	33.68	33.78	33.54	33.75
2117	AMEX	EFZ	Tue, Mar 29, 2016	34.52	34.57	34.08	34.00
2116	AMEX	EFZ	Mon, Mar 28, 2016	34.33	34.42	34.32	34.37
2115	AMEX	EFZ	Thu, Mar 24, 2016	34.75	34.77	34.58	34.58
2114	AMEX	EFZ	Wed, Mar 23, 2016	34.10	34.38	34.10	34.36
2113	AMEX	EFZ	Tue, Mar 22, 2016	34.21	34.21	33.95	34.00
2112	AMEX	EFZ	Mon, Mar 21, 2016	33.95	34.02	33.87	33.93
2111	AMEX	EFZ	Fri, Mar 18, 2016	33.85	33.92	33.77	33.85
2110	AMEX	EFZ	Thu, Mar 17, 2016	34.06	34.17	33.77	33.83
2109	AMEX	EFZ	Wed, Mar 16, 2016	34.62	34.62	34.06	34.10
2108	AMEX	EFZ	Tue, Mar 15, 2016	34.08	34.08	34.08	34.37
2107	AMEX	EFZ	Mon, Mar 14, 2016	34.08	34.15	34.00	34.01
2106	AMEX	EFZ	Fri, Mar 11, 2016	34.92	34.92	34.92	33.99
2105	AMEX	EFZ	Thu, Mar 10, 2016	34.88	34.88	34.88	34.92
2104	AMEX	EFZ	Wed, Mar 9, 2016	35.02	35.02	35.02	34.88
2103	AMEX	EFZ	Tue, Mar 8, 2016	34.83	35.02	34.83	35.02
2102	AMEX	EFZ	Mon, Mar 7, 2016	35.00	35.00	34.56	34.60
2101	AMEX	EFZ	Fri, Mar 4, 2016	34.64	34.70	34.44	34.64
2100	AMEX	EFZ	Thu, Mar 3, 2016	35.24	35.24	35.24	34.87
2099	AMEX	EFZ	Wed, Mar 2, 2016	35.50	35.55	35.20	35.24
2098	AMEX	EFZ	Tue, Mar 1, 2016	35.90	35.95	35.42	35.48
2097	AMEX	EFZ	Mon, Feb 29, 2016	36.29	36.42	36.09	36.41
2096	AMEX	EFZ	Fri, Feb 26, 2016	35.95	36.13	35.92	36.18
2095	AMEX	EFZ	Thu, Feb 25, 2016	36.36	36.51	36.11	36.13
2094	AMEX	EFZ	Wed, Feb 24, 2016	37.05	37.20	36.50	36.55
2093	AMEX	EFZ	Tue, Feb 23, 2016	36.08	36.48	36.06	36.39
2092	AMEX	EFZ	Mon, Feb 22, 2016	36.01	36.01	35.80	35.84
2091	AMEX	EFZ	Fri, Feb 19, 2016	36.48	36.56	36.22	36.25
2090	AMEX	EFZ	Thu, Feb 18, 2016	35.85	36.23	35.85	36.15
2089	AMEX	EFZ	Wed, Feb 17, 2016	36.33	36.33	35.98	36.01
2088	AMEX	EFZ	Tue, Feb 16, 2016	36.75	37.02	36.63	36.64
2087	AMEX	EFZ	Fri, Feb 12, 2016	38.00	38.12	37.40	37.42
2086	AMEX	EFZ	Thu, Feb 11, 2016	38.05	38.39	37.93	38.09
2085	AMEX	EFZ	Wed, Feb 10, 2016	37.37	37.58	37.08	37.54
2084	AMEX	EFZ	Tue, Feb 9, 2016	37.89	37.89	37.37	37.50
2083	AMEX	EFZ	Mon, Feb 8, 2016	37.00	37.39	36.97	37.05
2082	AMEX	EFZ	Fri, Feb 5, 2016	36.06	36.53	36.06	36.35
2081	AMEX	EFZ	Thu, Feb 4, 2016	36.11	36.16	35.72	35.85
2080	AMEX	EFZ	Wed, Feb 3, 2016	36.00	36.63	35.88	35.93
2079	AMEX	EFZ	Tue, Feb 2, 2016	35.99	36.30	35.97	36.19
2078	AMEX	EFZ	Mon, Feb 1, 2016	35.61	35.71	35.28	35.37
2077	AMEX	EFZ	Fri, Jan 29, 2016	35.80	35.81	35.30	35.33
2076	AMEX	EFZ	Thu, Jan 28, 2016	35.72	36.24	35.72	35.95
2075	AMEX	EFZ	Wed, Jan 27, 2016	35.93	36.19	35.55	36.08
2074	AMEX	EFZ	Tue, Jan 26, 2016	36.22	36.25	35.83	35.87
2073	AMEX	EFZ	Mon, Jan 25, 2016	36.26	36.50	36.21	36.46
2072	AMEX	EFZ	Fri, Jan 22, 2016	36.18	36.27	35.97	36.00
2071	AMEX	EFZ	Thu, Jan 21, 2016	37.54	37.73	36.88	37.09
2070	AMEX	EFZ	Wed, Jan 20, 2016	37.28	38.04	37.14	37.39
2069	AMEX	EFZ	Tue, Jan 19, 2016	36.21	36.79	36.21	36.54
2068	AMEX	EFZ	Fri, Jan 15, 2016	36.77	37.04	36.52	36.90
2067	AMEX	EFZ	Thu, Jan 14, 2016	35.90	36.20	35.45	35.62
2066	AMEX	EFZ	Wed, Jan 13, 2016	35.26	36.13	35.26	36.07
2065	AMEX	EFZ	Tue, Jan 12, 2016	35.36	35.78	35.33	35.52
2064	AMEX	EFZ	Mon, Jan 11, 2016	35.44	35.99	35.44	35.65
2063	AMEX	EFZ	Fri, Jan 8, 2016	35.18	35.83	35.18	35.82
2062	AMEX	EFZ	Thu, Jan 7, 2016	35.35	35.44	35.08	35.39
2061	AMEX	EFZ	Wed, Jan 6, 2016	34.85	34.85	34.66	34.69
2060	AMEX	EFZ	Tue, Jan 5, 2016	34.16	34.37	34.08	34.11
2059	AMEX	EFZ	Mon, Jan 4, 2016	34.10	34.43	34.07	34.08
2058	AMEX	EFZ	Thu, Dec 31, 2015	33.32	33.47	33.32	33.47
2057	AMEX	EFZ	Wed, Dec 30, 2015	33.07	33.10	33.04	33.10
2056	AMEX	EFZ	Tue, Dec 29, 2015	33.01	33.01	32.87	32.89
2055	AMEX	EFZ	Mon, Dec 28, 2015	33.24	33.33	33.24	33.27
2054	AMEX	EFZ	Thu, Dec 24, 2015	33.14	33.14	33.09	33.12
2053	AMEX	EFZ	Wed, Dec 23, 2015	33.39	33.39	33.11	33.11
2052	AMEX	EFZ	Tue, Dec 22, 2015	33.88	33.91	33.64	33.66
2051	AMEX	EFZ	Mon, Dec 21, 2015	33.73	34.08	33.71	34.08
2050	AMEX	EFZ	Fri, Dec 18, 2015	33.89	34.10	33.89	34.09
2049	AMEX	EFZ	Thu, Dec 17, 2015	33.34	33.67	33.34	33.66
2048	AMEX	EFZ	Wed, Dec 16, 2015	33.60	33.74	33.29	33.31
2047	AMEX	EFZ	Tue, Dec 15, 2015	33.90	34.06	33.90	34.04
2046	AMEX	EFZ	Mon, Dec 14, 2015	34.11	34.52	34.11	34.21
2045	AMEX	EFZ	Fri, Dec 11, 2015	34.03	34.28	34.03	34.28
2044	AMEX	EFZ	Thu, Dec 10, 2015	33.43	33.62	33.42	33.60
2043	AMEX	EFZ	Wed, Dec 9, 2015	33.31	33.72	33.19	33.63
2042	AMEX	EFZ	Tue, Dec 8, 2015	33.55	33.62	33.43	33.47
2041	AMEX	EFZ	Mon, Dec 7, 2015	32.89	33.08	32.89	33.01
2040	AMEX	EFZ	Fri, Dec 4, 2015	33.17	33.17	32.74	32.76
2039	AMEX	EFZ	Thu, Dec 3, 2015	32.71	33.12	32.71	33.05
2038	AMEX	EFZ	Wed, Dec 2, 2015	32.66	32.92	32.63	32.81
2037	AMEX	EFZ	Tue, Dec 1, 2015	32.64	32.69	32.54	32.56
2036	AMEX	EFZ	Mon, Nov 30, 2015	32.81	32.92	32.81	32.90
2035	AMEX	EFZ	Fri, Nov 27, 2015	32.82	32.83	32.81	32.83
2034	AMEX	EFZ	Wed, Nov 25, 2015	32.87	32.88	32.83	32.88
2033	AMEX	EFZ	Tue, Nov 24, 2015	33.19	33.20	32.90	32.97
2032	AMEX	EFZ	Mon, Nov 23, 2015	32.85	33.00	32.77	32.96
2031	AMEX	EFZ	Fri, Nov 20, 2015	32.56	32.73	32.54	32.71
2030	AMEX	EFZ	Thu, Nov 19, 2015	32.63	32.68	32.58	32.64
2029	AMEX	EFZ	Wed, Nov 18, 2015	33.01	33.09	32.80	32.85
2028	AMEX	EFZ	Tue, Nov 17, 2015	33.06	33.18	32.98	33.13
2027	AMEX	EFZ	Mon, Nov 16, 2015	33.64	33.64	33.24	33.26
2026	AMEX	EFZ	Fri, Nov 13, 2015	33.57	33.71	33.51	33.65
2025	AMEX	EFZ	Thu, Nov 12, 2015	33.27	33.36	33.16	33.36
2024	AMEX	EFZ	Wed, Nov 11, 2015	32.82	32.96	32.82	32.96
2023	AMEX	EFZ	Tue, Nov 10, 2015	33.27	33.27	33.14	33.15
2022	AMEX	EFZ	Mon, Nov 9, 2015	32.95	33.22	32.95	33.09
2021	AMEX	EFZ	Fri, Nov 6, 2015	32.84	32.94	32.79	32.79
2020	AMEX	EFZ	Thu, Nov 5, 2015	32.52	32.68	32.45	32.63
2019	AMEX	EFZ	Wed, Nov 4, 2015	32.35	32.65	32.35	32.58
2018	AMEX	EFZ	Tue, Nov 3, 2015	32.57	32.61	32.32	32.40
2017	AMEX	EFZ	Mon, Nov 2, 2015	32.48	32.53	32.37	32.39
2016	AMEX	EFZ	Fri, Oct 30, 2015	32.59	32.64	32.47	32.64
2015	AMEX	EFZ	Thu, Oct 29, 2015	32.68	32.72	32.60	32.64
2014	AMEX	EFZ	Wed, Oct 28, 2015	32.45	32.57	32.24	32.55
2013	AMEX	EFZ	Tue, Oct 27, 2015	32.52	32.64	32.51	32.58
2012	AMEX	EFZ	Mon, Oct 26, 2015	32.27	32.30	32.24	32.28
2011	AMEX	EFZ	Fri, Oct 23, 2015	32.21	32.30	32.12	32.20
2010	AMEX	EFZ	Thu, Oct 22, 2015	32.66	32.70	32.38	32.49
2009	AMEX	EFZ	Wed, Oct 21, 2015	32.72	32.87	32.70	32.87
2008	AMEX	EFZ	Tue, Oct 20, 2015	32.86	32.90	32.82	32.86
2007	AMEX	EFZ	Mon, Oct 19, 2015	32.78	32.84	32.73	32.73
2006	AMEX	EFZ	Fri, Oct 16, 2015	32.62	32.74	32.60	32.61
2005	AMEX	EFZ	Thu, Oct 15, 2015	32.90	32.92	32.58	32.59
2004	AMEX	EFZ	Wed, Oct 14, 2015	33.14	33.28	33.08	33.18
2003	AMEX	EFZ	Tue, Oct 13, 2015	33.29	33.29	32.99	33.21
2002	AMEX	EFZ	Mon, Oct 12, 2015	32.84	32.88	32.79	32.82
2001	AMEX	EFZ	Fri, Oct 9, 2015	32.73	32.87	32.70	32.77
2000	AMEX	EFZ	Thu, Oct 8, 2015	33.28	33.28	32.83	32.84
1999	AMEX	EFZ	Wed, Oct 7, 2015	33.15	33.35	33.01	33.15
1998	AMEX	EFZ	Tue, Oct 6, 2015	33.53	33.56	33.43	33.51
1997	AMEX	EFZ	Mon, Oct 5, 2015	33.77	33.79	33.54	33.54
1996	AMEX	EFZ	Fri, Oct 2, 2015	35.04	35.04	34.25	34.25
1995	AMEX	EFZ	Thu, Oct 1, 2015	34.74	35.15	34.74	34.89
1994	AMEX	EFZ	Wed, Sep 30, 2015	35.08	35.31	34.93	34.95
1993	AMEX	EFZ	Tue, Sep 29, 2015	35.76	35.86	35.56	35.64
1992	AMEX	EFZ	Mon, Sep 28, 2015	35.19	35.62	35.17	35.59
1991	AMEX	EFZ	Fri, Sep 25, 2015	34.70	34.99	34.61	34.90
1990	AMEX	EFZ	Thu, Sep 24, 2015	35.46	35.62	35.15	35.22
1989	AMEX	EFZ	Wed, Sep 23, 2015	34.92	35.24	34.92	35.13
1988	AMEX	EFZ	Tue, Sep 22, 2015	34.90	35.18	34.88	34.97
1987	AMEX	EFZ	Mon, Sep 21, 2015	34.01	34.28	33.99	34.19
1986	AMEX	EFZ	Fri, Sep 18, 2015	33.95	34.14	33.79	34.13
1985	AMEX	EFZ	Thu, Sep 17, 2015	33.48	33.50	32.89	33.29
1984	AMEX	EFZ	Wed, Sep 16, 2015	33.54	33.59	33.29	33.29
1983	AMEX	EFZ	Tue, Sep 15, 2015	34.13	34.13	33.80	33.84
1982	AMEX	EFZ	Mon, Sep 14, 2015	34.20	34.20	34.05	34.05
1981	AMEX	EFZ	Fri, Sep 11, 2015	34.03	34.12	33.79	33.79
1980	AMEX	EFZ	Thu, Sep 10, 2015	34.02	34.02	33.70	33.80
1979	AMEX	EFZ	Wed, Sep 9, 2015	33.40	34.04	33.32	34.04
1978	AMEX	EFZ	Tue, Sep 8, 2015	34.03	34.15	33.86	33.86
1977	AMEX	EFZ	Fri, Sep 4, 2015	34.77	35.08	34.75	34.93
1976	AMEX	EFZ	Thu, Sep 3, 2015	34.08	34.19	33.92	34.12
1975	AMEX	EFZ	Wed, Sep 2, 2015	34.13	34.57	34.13	34.20
1974	AMEX	EFZ	Tue, Sep 1, 2015	34.25	34.83	34.25	34.77
1973	AMEX	EFZ	Mon, Aug 31, 2015	33.59	33.69	33.52	33.60
1972	AMEX	EFZ	Fri, Aug 28, 2015	33.52	33.52	33.32	33.36
1971	AMEX	EFZ	Thu, Aug 27, 2015	33.55	33.60	33.20	33.29
1970	AMEX	EFZ	Wed, Aug 26, 2015	33.77	34.54	33.73	33.73
1969	AMEX	EFZ	Tue, Aug 25, 2015	33.34	34.57	33.34	34.56
1968	AMEX	EFZ	Mon, Aug 24, 2015	35.16	37.09	33.93	34.95
1967	AMEX	EFZ	Fri, Aug 21, 2015	33.08	33.80	32.99	33.77
1966	AMEX	EFZ	Thu, Aug 20, 2015	32.58	32.97	32.54	32.95
1965	AMEX	EFZ	Wed, Aug 19, 2015	32.15	32.36	32.10	32.18
1964	AMEX	EFZ	Tue, Aug 18, 2015	31.86	31.96	31.84	31.91
1963	AMEX	EFZ	Mon, Aug 17, 2015	31.85	31.91	31.65	31.65
1962	AMEX	EFZ	Fri, Aug 14, 2015	31.76	31.78	31.60	31.61
1961	AMEX	EFZ	Thu, Aug 13, 2015	31.77	31.77	31.61	31.65
1960	AMEX	EFZ	Wed, Aug 12, 2015	31.86	32.02	31.62	31.62
1959	AMEX	EFZ	Tue, Aug 11, 2015	31.35	31.52	31.32	31.40
1958	AMEX	EFZ	Mon, Aug 10, 2015	31.22	31.22	30.92	30.92
1957	AMEX	EFZ	Fri, Aug 7, 2015	31.46	31.46	31.32	31.33
1956	AMEX	EFZ	Thu, Aug 6, 2015	31.17	31.33	31.17	31.25
1955	AMEX	EFZ	Wed, Aug 5, 2015	31.14	31.14	31.08	31.12
1954	AMEX	EFZ	Tue, Aug 4, 2015	31.29	31.33	31.23	31.30
1953	AMEX	EFZ	Mon, Aug 3, 2015	31.25	31.43	31.23	31.33
1952	AMEX	EFZ	Fri, Jul 31, 2015	31.17	31.33	31.12	31.26
1951	AMEX	EFZ	Thu, Jul 30, 2015	31.59	31.59	31.44	31.44
1950	AMEX	EFZ	Wed, Jul 29, 2015	31.54	31.54	31.32	31.40
1949	AMEX	EFZ	Tue, Jul 28, 2015	31.70	31.80	31.52	31.56
1948	AMEX	EFZ	Mon, Jul 27, 2015	31.79	31.95	31.79	31.93
1947	AMEX	EFZ	Fri, Jul 24, 2015	31.47	31.72	31.44	31.69
1946	AMEX	EFZ	Thu, Jul 23, 2015	31.24	31.42	31.21	31.37
1945	AMEX	EFZ	Wed, Jul 22, 2015	31.33	31.34	31.26	31.29
1944	AMEX	EFZ	Tue, Jul 21, 2015	31.07	31.09	31.00	31.06
1943	AMEX	EFZ	Mon, Jul 20, 2015	30.98	30.98	30.89	30.94
1942	AMEX	EFZ	Fri, Jul 17, 2015	31.03	31.06	31.01	31.04
1941	AMEX	EFZ	Thu, Jul 16, 2015	30.95	31.00	30.90	30.97
1940	AMEX	EFZ	Wed, Jul 15, 2015	31.23	31.33	31.14	31.25
1939	AMEX	EFZ	Tue, Jul 14, 2015	31.27	31.30	31.10	31.12
1938	AMEX	EFZ	Mon, Jul 13, 2015	31.39	31.43	31.35	31.38
1937	AMEX	EFZ	Fri, Jul 10, 2015	31.58	31.70	31.50	31.53
1936	AMEX	EFZ	Thu, Jul 9, 2015	32.42	32.67	32.36	32.59
1935	AMEX	EFZ	Wed, Jul 8, 2015	32.94	33.21	32.91	33.13
1934	AMEX	EFZ	Tue, Jul 7, 2015	32.62	33.04	32.36	32.38
1933	AMEX	EFZ	Mon, Jul 6, 2015	32.43	32.47	32.14	32.39
1932	AMEX	EFZ	Thu, Jul 2, 2015	31.70	31.83	31.70	31.75
1931	AMEX	EFZ	Wed, Jul 1, 2015	31.62	31.89	31.62	31.78
1930	AMEX	EFZ	Tue, Jun 30, 2015	31.67	32.11	31.67	32.00
1929	AMEX	EFZ	Mon, Jun 29, 2015	31.56	31.98	31.48	31.94
1928	AMEX	EFZ	Fri, Jun 26, 2015	30.87	31.00	30.86	30.97
1927	AMEX	EFZ	Thu, Jun 25, 2015	30.88	30.95	30.83	30.95
1926	AMEX	EFZ	Wed, Jun 24, 2015	30.77	30.89	30.77	30.89
1925	AMEX	EFZ	Tue, Jun 23, 2015	30.68	30.68	30.63	30.66
1924	AMEX	EFZ	Mon, Jun 22, 2015	30.75	30.75	30.57	30.74
1923	AMEX	EFZ	Fri, Jun 19, 2015	31.29	31.34	31.25	31.32
1922	AMEX	EFZ	Thu, Jun 18, 2015	31.48	31.48	31.13	31.26
1921	AMEX	EFZ	Wed, Jun 17, 2015	31.60	31.83	31.51	31.54
1920	AMEX	EFZ	Tue, Jun 16, 2015	31.61	31.63	31.46	31.46
1919	AMEX	EFZ	Mon, Jun 15, 2015	31.63	31.64	31.43	31.45
1918	AMEX	EFZ	Fri, Jun 12, 2015	31.33	31.38	31.24	31.29
1917	AMEX	EFZ	Thu, Jun 11, 2015	30.94	31.15	30.94	31.01
1916	AMEX	EFZ	Wed, Jun 10, 2015	31.23	31.30	31.08	31.11
1915	AMEX	EFZ	Tue, Jun 9, 2015	31.79	31.87	31.73	31.74
1914	AMEX	EFZ	Mon, Jun 8, 2015	31.64	31.69	31.61	31.61
1913	AMEX	EFZ	Fri, Jun 5, 2015	31.64	31.71	31.48	31.56
1912	AMEX	EFZ	Thu, Jun 4, 2015	31.07	31.30	30.89	31.23
1911	AMEX	EFZ	Wed, Jun 3, 2015	30.81	30.88	30.74	30.88
1910	AMEX	EFZ	Tue, Jun 2, 2015	31.13	31.13	30.95	31.05
1909	AMEX	EFZ	Mon, Jun 1, 2015	31.06	31.25	31.01	31.21
1908	AMEX	EFZ	Fri, May 29, 2015	30.93	31.18	30.93	31.10
1907	AMEX	EFZ	Thu, May 28, 2015	30.93	30.99	30.82	30.82
1906	AMEX	EFZ	Wed, May 27, 2015	30.89	30.89	30.76	30.76
1905	AMEX	EFZ	Tue, May 26, 2015	30.81	31.10	30.78	31.05
1904	AMEX	EFZ	Fri, May 22, 2015	30.49	30.53	30.49	30.50
1903	AMEX	EFZ	Thu, May 21, 2015	30.43	30.43	30.30	30.32
1902	AMEX	EFZ	Wed, May 20, 2015	30.50	30.50	30.41	30.42
1901	AMEX	EFZ	Tue, May 19, 2015	30.53	30.56	30.49	30.55
1900	AMEX	EFZ	Mon, May 18, 2015	30.51	30.51	30.41	30.44
1899	AMEX	EFZ	Fri, May 15, 2015	30.46	30.46	30.30	30.32
1898	AMEX	EFZ	Thu, May 14, 2015	30.45	30.51	30.35	30.35
1897	AMEX	EFZ	Wed, May 13, 2015	30.69	30.76	30.61	30.73
1896	AMEX	EFZ	Tue, May 12, 2015	31.01	31.02	30.91	30.93
1895	AMEX	EFZ	Mon, May 11, 2015	30.89	30.95	30.82	30.91
1894	AMEX	EFZ	Fri, May 8, 2015	30.86	30.86	30.65	30.68
1893	AMEX	EFZ	Thu, May 7, 2015	31.45	31.51	31.38	31.39
1892	AMEX	EFZ	Wed, May 6, 2015	31.29	31.41	31.27	31.41
1891	AMEX	EFZ	Tue, May 5, 2015	31.06	31.42	31.06	31.41
1890	AMEX	EFZ	Mon, May 4, 2015	30.95	30.96	30.92	30.93
1889	AMEX	EFZ	Fri, May 1, 2015	31.13	31.17	30.87	30.91
1888	AMEX	EFZ	Thu, Apr 30, 2015	31.17	31.28	31.13	31.26
1887	AMEX	EFZ	Wed, Apr 29, 2015	30.89	31.00	30.85	30.93
1886	AMEX	EFZ	Tue, Apr 28, 2015	30.79	30.83	30.65	30.67
1885	AMEX	EFZ	Mon, Apr 27, 2015	30.65	30.71	30.58	30.67
1884	AMEX	EFZ	Fri, Apr 24, 2015	30.94	30.97	30.83	30.86
1883	AMEX	EFZ	Thu, Apr 23, 2015	31.30	31.32	30.99	31.01
1882	AMEX	EFZ	Wed, Apr 22, 2015	31.20	31.28	31.13	31.13
1881	AMEX	EFZ	Tue, Apr 21, 2015	31.19	31.26	31.18	31.21
1880	AMEX	EFZ	Mon, Apr 20, 2015	31.50	31.52	31.42	31.49
1879	AMEX	EFZ	Fri, Apr 17, 2015	31.49	31.65	31.49	31.58
1878	AMEX	EFZ	Thu, Apr 16, 2015	31.17	31.30	31.08	31.17
1877	AMEX	EFZ	Wed, Apr 15, 2015	31.30	31.34	31.19	31.23
1876	AMEX	EFZ	Tue, Apr 14, 2015	31.40	31.40	31.36	31.40
1875	AMEX	EFZ	Mon, Apr 13, 2015	31.52	31.63	31.49	31.61
1874	AMEX	EFZ	Fri, Apr 10, 2015	31.56	31.56	31.40	31.40
1873	AMEX	EFZ	Thu, Apr 9, 2015	31.47	31.59	31.45	31.45
1872	AMEX	EFZ	Wed, Apr 8, 2015	31.32	31.53	31.32	31.50
1871	AMEX	EFZ	Tue, Apr 7, 2015	31.50	31.65	31.43	31.64
1870	AMEX	EFZ	Mon, Apr 6, 2015	31.75	31.80	31.47	31.60
1869	AMEX	EFZ	Thu, Apr 2, 2015	32.04	32.04	31.90	31.92
1868	AMEX	EFZ	Wed, Apr 1, 2015	32.33	32.40	32.24	32.26
1867	AMEX	EFZ	Tue, Mar 31, 2015	32.42	32.47	32.34	32.42
1866	AMEX	EFZ	Mon, Mar 30, 2015	31.92	31.94	31.86	31.94
1865	AMEX	EFZ	Fri, Mar 27, 2015	32.00	32.07	31.95	31.99
1864	AMEX	EFZ	Thu, Mar 26, 2015	32.06	32.21	32.00	32.05
1863	AMEX	EFZ	Wed, Mar 25, 2015	31.53	31.80	31.49	31.76
1862	AMEX	EFZ	Tue, Mar 24, 2015	31.55	31.55	31.48	31.54
1861	AMEX	EFZ	Mon, Mar 23, 2015	31.62	31.63	31.54	31.57
1860	AMEX	EFZ	Fri, Mar 20, 2015	31.98	32.00	31.61	31.72
1859	AMEX	EFZ	Thu, Mar 19, 2015	32.42	32.49	32.37	32.45
1858	AMEX	EFZ	Wed, Mar 18, 2015	32.74	32.74	32.08	32.08
1857	AMEX	EFZ	Tue, Mar 17, 2015	32.88	32.91	32.75	32.77
1856	AMEX	EFZ	Mon, Mar 16, 2015	32.83	32.83	32.65	32.68
1855	AMEX	EFZ	Fri, Mar 13, 2015	33.13	33.24	33.05	33.06
1854	AMEX	EFZ	Thu, Mar 12, 2015	32.90	33.01	32.86	32.89
1853	AMEX	EFZ	Wed, Mar 11, 2015	33.35	33.44	33.26	33.30
1852	AMEX	EFZ	Tue, Mar 10, 2015	33.19	33.39	33.18	33.39
1851	AMEX	EFZ	Mon, Mar 9, 2015	32.69	32.76	32.63	32.68
1850	AMEX	EFZ	Fri, Mar 6, 2015	32.55	32.74	32.48	32.71
1849	AMEX	EFZ	Thu, Mar 5, 2015	32.28	32.33	32.19	32.26
1848	AMEX	EFZ	Wed, Mar 4, 2015	32.38	32.56	32.34	32.35
1847	AMEX	EFZ	Tue, Mar 3, 2015	32.13	32.28	32.13	32.21
1846	AMEX	EFZ	Mon, Mar 2, 2015	32.07	32.12	32.03	32.03
1845	AMEX	EFZ	Fri, Feb 27, 2015	32.04	32.05	31.97	32.04
1844	AMEX	EFZ	Thu, Feb 26, 2015	32.07	32.13	32.06	32.08
1843	AMEX	EFZ	Wed, Feb 25, 2015	32.08	32.12	31.97	32.00
1842	AMEX	EFZ	Tue, Feb 24, 2015	32.22	32.25	32.00	32.03
1841	AMEX	EFZ	Mon, Feb 23, 2015	32.29	32.30	32.22	32.23
1840	AMEX	EFZ	Fri, Feb 20, 2015	32.52	32.55	32.01	32.10
1839	AMEX	EFZ	Thu, Feb 19, 2015	32.46	32.48	32.31	32.43
1838	AMEX	EFZ	Wed, Feb 18, 2015	32.59	32.59	32.39	32.47
1837	AMEX	EFZ	Tue, Feb 17, 2015	32.79	32.88	32.60	32.66
1836	AMEX	EFZ	Fri, Feb 13, 2015	32.83	32.83	32.73	32.73
1835	AMEX	EFZ	Thu, Feb 12, 2015	33.24	33.24	32.98	32.98
1834	AMEX	EFZ	Wed, Feb 11, 2015	33.50	33.61	33.44	33.49
1833	AMEX	EFZ	Tue, Feb 10, 2015	33.44	33.51	33.29	33.32
1832	AMEX	EFZ	Mon, Feb 9, 2015	33.72	33.75	33.56	33.62
1831	AMEX	EFZ	Fri, Feb 6, 2015	33.34	33.55	33.28	33.47
1830	AMEX	EFZ	Thu, Feb 5, 2015	33.28	33.32	33.05	33.06
1829	AMEX	EFZ	Wed, Feb 4, 2015	33.39	33.50	33.24	33.50
1828	AMEX	EFZ	Tue, Feb 3, 2015	33.56	33.56	33.17	33.22
1827	AMEX	EFZ	Mon, Feb 2, 2015	33.97	34.05	33.69	33.75
1826	AMEX	EFZ	Fri, Jan 30, 2015	33.98	34.22	33.90	34.21
1825	AMEX	EFZ	Thu, Jan 29, 2015	33.81	33.94	33.63	33.64
1824	AMEX	EFZ	Wed, Jan 28, 2015	33.64	34.15	33.62	34.13
1823	AMEX	EFZ	Tue, Jan 27, 2015	33.73	33.80	33.56	33.65
1822	AMEX	EFZ	Mon, Jan 26, 2015	33.86	33.96	33.62	33.68
1821	AMEX	EFZ	Fri, Jan 23, 2015	34.01	34.16	33.94	34.15
1820	AMEX	EFZ	Thu, Jan 22, 2015	34.17	34.23	33.87	33.96
1819	AMEX	EFZ	Wed, Jan 21, 2015	34.40	34.40	34.08	34.08
1818	AMEX	EFZ	Tue, Jan 20, 2015	34.20	34.48	34.20	34.34
1817	AMEX	EFZ	Fri, Jan 16, 2015	34.90	34.95	34.46	34.47
1816	AMEX	EFZ	Thu, Jan 15, 2015	34.76	35.00	34.73	34.94
1815	AMEX	EFZ	Wed, Jan 14, 2015	35.21	35.41	35.12	35.17
1814	AMEX	EFZ	Tue, Jan 13, 2015	34.89	35.32	34.43	35.08
1813	AMEX	EFZ	Mon, Jan 12, 2015	35.14	35.35	35.11	35.26
1812	AMEX	EFZ	Fri, Jan 9, 2015	34.95	35.33	34.95	35.16
1811	AMEX	EFZ	Thu, Jan 8, 2015	35.24	35.26	34.88	35.00
1810	AMEX	EFZ	Wed, Jan 7, 2015	35.63	35.77	35.45	35.50
1809	AMEX	EFZ	Tue, Jan 6, 2015	35.49	36.00	35.41	35.88
1808	AMEX	EFZ	Mon, Jan 5, 2015	35.14	35.57	35.14	35.48
1807	AMEX	EFZ	Fri, Jan 2, 2015	34.42	34.73	34.39	34.66
1806	AMEX	EFZ	Wed, Dec 31, 2014	34.15	34.53	34.15	34.51
1805	AMEX	EFZ	Tue, Dec 30, 2014	34.15	34.31	34.14	34.31
1804	AMEX	EFZ	Mon, Dec 29, 2014	34.02	34.02	33.87	33.98
1803	AMEX	EFZ	Fri, Dec 26, 2014	33.73	33.76	33.69	33.74
1802	AMEX	EFZ	Wed, Dec 24, 2014	33.92	33.96	33.81	33.81
1801	AMEX	EFZ	Tue, Dec 23, 2014	33.95	34.03	33.91	33.99
1800	AMEX	EFZ	Mon, Dec 22, 2014	33.81	34.01	33.74	33.88
1799	AMEX	EFZ	Fri, Dec 19, 2014	34.16	34.25	33.96	34.06
1798	AMEX	EFZ	Thu, Dec 18, 2014	34.32	34.36	34.07	34.07
1797	AMEX	EFZ	Wed, Dec 17, 2014	35.01	35.01	34.50	34.72
1796	AMEX	EFZ	Tue, Dec 16, 2014	35.39	35.41	34.70	35.18
1795	AMEX	EFZ	Mon, Dec 15, 2014	34.76	35.50	34.70	35.41
1794	AMEX	EFZ	Fri, Dec 12, 2014	34.29	34.86	34.25	34.86
1793	AMEX	EFZ	Thu, Dec 11, 2014	34.08	34.22	33.92	34.17
1792	AMEX	EFZ	Wed, Dec 10, 2014	33.81	34.19	33.81	34.14
1791	AMEX	EFZ	Tue, Dec 9, 2014	33.85	33.93	33.69	33.70
1790	AMEX	EFZ	Mon, Dec 8, 2014	33.42	33.53	33.36	33.51
1789	AMEX	EFZ	Fri, Dec 5, 2014	33.24	33.29	33.15	33.22
1788	AMEX	EFZ	Thu, Dec 4, 2014	33.28	33.40	33.18	33.34
1787	AMEX	EFZ	Wed, Dec 3, 2014	33.24	33.26	33.18	33.20
1786	AMEX	EFZ	Tue, Dec 2, 2014	33.20	33.22	33.15	33.16
1785	AMEX	EFZ	Mon, Dec 1, 2014	33.18	33.34	33.18	33.25
1784	AMEX	EFZ	Fri, Nov 28, 2014	33.17	33.25	33.14	33.21
1783	AMEX	EFZ	Wed, Nov 26, 2014	33.05	33.05	32.95	32.95
1782	AMEX	EFZ	Tue, Nov 25, 2014	33.14	33.20	33.06	33.08
1781	AMEX	EFZ	Mon, Nov 24, 2014	33.19	33.25	33.14	33.14
1780	AMEX	EFZ	Fri, Nov 21, 2014	33.20	33.44	33.20	33.33
1779	AMEX	EFZ	Thu, Nov 20, 2014	33.76	33.76	33.56	33.63
1778	AMEX	EFZ	Wed, Nov 19, 2014	33.44	33.54	33.36	33.44
1777	AMEX	EFZ	Tue, Nov 18, 2014	33.47	33.48	33.28	33.34
1776	AMEX	EFZ	Mon, Nov 17, 2014	33.85	33.88	33.68	33.70
1775	AMEX	EFZ	Fri, Nov 14, 2014	33.83	33.83	33.57	33.57
1774	AMEX	EFZ	Thu, Nov 13, 2014	33.76	33.76	33.60	33.60
1773	AMEX	EFZ	Wed, Nov 12, 2014	33.87	33.87	33.75	33.78
1772	AMEX	EFZ	Tue, Nov 11, 2014	33.62	33.69	33.48	33.50
1771	AMEX	EFZ	Mon, Nov 10, 2014	33.76	33.85	33.69	33.69
1770	AMEX	EFZ	Fri, Nov 7, 2014	34.00	34.13	33.88	33.88
1769	AMEX	EFZ	Thu, Nov 6, 2014	33.77	33.94	33.70	33.90
1768	AMEX	EFZ	Wed, Nov 5, 2014	33.71	33.81	33.66	33.70
1767	AMEX	EFZ	Tue, Nov 4, 2014	33.80	33.95	33.76	33.79
1766	AMEX	EFZ	Mon, Nov 3, 2014	33.50	33.67	33.46	33.54
1765	AMEX	EFZ	Fri, Oct 31, 2014	33.41	33.52	33.28	33.29
1764	AMEX	EFZ	Thu, Oct 30, 2014	34.30	34.30	33.84	33.93
1763	AMEX	EFZ	Wed, Oct 29, 2014	33.81	34.27	33.77	34.18
1762	AMEX	EFZ	Tue, Oct 28, 2014	34.11	34.11	33.90	33.90
1761	AMEX	EFZ	Mon, Oct 27, 2014	34.52	34.60	34.33	34.36
1760	AMEX	EFZ	Fri, Oct 24, 2014	34.33	34.44	34.23	34.25
1759	AMEX	EFZ	Thu, Oct 23, 2014	34.48	34.49	34.26	34.41
1758	AMEX	EFZ	Wed, Oct 22, 2014	34.52	34.78	34.45	34.77
1757	AMEX	EFZ	Tue, Oct 21, 2014	34.77	34.77	34.50	34.52
1756	AMEX	EFZ	Mon, Oct 20, 2014	35.20	35.20	34.87	34.94
1755	AMEX	EFZ	Fri, Oct 17, 2014	35.29	35.38	35.06	35.15
1754	AMEX	EFZ	Thu, Oct 16, 2014	36.33	36.35	35.52	35.78
1753	AMEX	EFZ	Wed, Oct 15, 2014	35.57	36.15	35.47	35.52
1752	AMEX	EFZ	Tue, Oct 14, 2014	35.16	35.35	35.01	35.27
1751	AMEX	EFZ	Mon, Oct 13, 2014	34.95	35.40	34.86	35.36
1750	AMEX	EFZ	Fri, Oct 10, 2014	35.00	35.36	34.95	35.33
1749	AMEX	EFZ	Thu, Oct 9, 2014	34.24	34.84	34.22	34.81
1748	AMEX	EFZ	Wed, Oct 8, 2014	34.42	34.54	33.86	33.89
1747	AMEX	EFZ	Tue, Oct 7, 2014	34.13	34.44	34.13	34.44
1746	AMEX	EFZ	Mon, Oct 6, 2014	33.93	34.08	33.87	33.90
1745	AMEX	EFZ	Fri, Oct 3, 2014	34.15	34.24	34.06	34.09
1744	AMEX	EFZ	Thu, Oct 2, 2014	33.91	34.38	33.90	34.10
1743	AMEX	EFZ	Wed, Oct 1, 2014	33.52	33.82	33.51	33.77
1742	AMEX	EFZ	Tue, Sep 30, 2014	33.39	33.51	33.27	33.34
1741	AMEX	EFZ	Mon, Sep 29, 2014	33.36	33.41	33.25	33.33
1740	AMEX	EFZ	Fri, Sep 26, 2014	33.07	33.12	32.93	33.00
1739	AMEX	EFZ	Thu, Sep 25, 2014	32.96	33.19	32.96	33.17
1738	AMEX	EFZ	Wed, Sep 24, 2014	32.88	32.93	32.66	32.71
1737	AMEX	EFZ	Tue, Sep 23, 2014	32.81	32.88	32.72	32.86
1736	AMEX	EFZ	Mon, Sep 22, 2014	32.45	32.65	32.45	32.54
1735	AMEX	EFZ	Fri, Sep 19, 2014	32.26	32.44	32.26	32.42
1734	AMEX	EFZ	Thu, Sep 18, 2014	32.32	32.35	32.29	32.32
1733	AMEX	EFZ	Wed, Sep 17, 2014	32.46	32.66	32.39	32.59
1732	AMEX	EFZ	Tue, Sep 16, 2014	32.65	32.66	32.31	32.36
1731	AMEX	EFZ	Mon, Sep 15, 2014	32.49	32.54	32.46	32.48
1730	AMEX	EFZ	Fri, Sep 12, 2014	32.44	32.51	32.40	32.45
1729	AMEX	EFZ	Thu, Sep 11, 2014	32.41	32.52	32.36	32.41
1728	AMEX	EFZ	Wed, Sep 10, 2014	32.38	32.42	32.21	32.21
1727	AMEX	EFZ	Tue, Sep 9, 2014	32.35	32.49	32.35	32.37
1726	AMEX	EFZ	Mon, Sep 8, 2014	32.18	32.33	32.15	32.27
1725	AMEX	EFZ	Fri, Sep 5, 2014	32.05	32.11	31.95	31.95
1724	AMEX	EFZ	Thu, Sep 4, 2014	31.85	32.05	31.81	31.96
1723	AMEX	EFZ	Wed, Sep 3, 2014	31.73	31.84	31.73	31.83
1722	AMEX	EFZ	Tue, Sep 2, 2014	32.03	32.15	32.01	32.05
1721	AMEX	EFZ	Fri, Aug 29, 2014	32.15	32.21	32.09	32.10
1720	AMEX	EFZ	Thu, Aug 28, 2014	32.16	32.16	32.08	32.08
1719	AMEX	EFZ	Wed, Aug 27, 2014	31.89	31.96	31.89	31.93
1718	AMEX	EFZ	Tue, Aug 26, 2014	31.95	32.02	31.88	32.00
1717	AMEX	EFZ	Mon, Aug 25, 2014	32.05	32.05	31.94	32.00
1716	AMEX	EFZ	Fri, Aug 22, 2014	32.14	32.28	32.14	32.22
1715	AMEX	EFZ	Thu, Aug 21, 2014	32.10	32.10	32.03	32.06
1714	AMEX	EFZ	Wed, Aug 20, 2014	32.22	32.26	32.17	32.21
1713	AMEX	EFZ	Tue, Aug 19, 2014	32.15	32.17	32.10	32.13
1712	AMEX	EFZ	Mon, Aug 18, 2014	32.20	32.26	32.16	32.19
1711	AMEX	EFZ	Fri, Aug 15, 2014	32.22	32.62	32.17	32.38
1710	AMEX	EFZ	Thu, Aug 14, 2014	32.40	32.45	32.35	32.35
1709	AMEX	EFZ	Wed, Aug 13, 2014	32.52	32.58	32.49	32.52
1708	AMEX	EFZ	Tue, Aug 12, 2014	32.72	32.78	32.70	32.72
1707	AMEX	EFZ	Mon, Aug 11, 2014	32.68	32.73	32.63	32.72
1706	AMEX	EFZ	Fri, Aug 8, 2014	33.06	33.11	32.82	32.83
1705	AMEX	EFZ	Thu, Aug 7, 2014	32.68	33.11	32.67	33.04
1704	AMEX	EFZ	Wed, Aug 6, 2014	32.92	32.93	32.68	32.76
1703	AMEX	EFZ	Tue, Aug 5, 2014	32.48	32.72	32.48	32.69
1702	AMEX	EFZ	Mon, Aug 4, 2014	32.31	32.48	32.23	32.27
1701	AMEX	EFZ	Fri, Aug 1, 2014	32.34	32.49	32.24	32.41
1700	AMEX	EFZ	Thu, Jul 31, 2014	32.01	32.25	31.97	32.22
1699	AMEX	EFZ	Wed, Jul 30, 2014	31.65	31.79	31.58	31.65
1698	AMEX	EFZ	Tue, Jul 29, 2014	31.53	31.64	31.46	31.64
1697	AMEX	EFZ	Mon, Jul 28, 2014	31.59	31.69	31.53	31.57
1696	AMEX	EFZ	Fri, Jul 25, 2014	31.53	31.67	31.53	31.59
1695	AMEX	EFZ	Thu, Jul 24, 2014	31.45	31.50	31.44	31.46
1694	AMEX	EFZ	Wed, Jul 23, 2014	31.46	31.54	31.46	31.51
1693	AMEX	EFZ	Tue, Jul 22, 2014	31.59	31.61	31.54	31.57
1692	AMEX	EFZ	Mon, Jul 21, 2014	31.86	31.87	31.71	31.73
1691	AMEX	EFZ	Fri, Jul 18, 2014	31.78	31.79	31.58	31.58
1690	AMEX	EFZ	Thu, Jul 17, 2014	31.66	31.89	31.57	31.87
1689	AMEX	EFZ	Wed, Jul 16, 2014	31.47	31.50	31.41	31.45
1688	AMEX	EFZ	Tue, Jul 15, 2014	31.55	31.75	31.54	31.68
1687	AMEX	EFZ	Mon, Jul 14, 2014	31.55	31.60	31.53	31.57
1686	AMEX	EFZ	Fri, Jul 11, 2014	31.87	31.95	31.81	31.83
1685	AMEX	EFZ	Thu, Jul 10, 2014	32.08	32.08	31.84	31.87
1684	AMEX	EFZ	Wed, Jul 9, 2014	31.55	31.62	31.46	31.48
1683	AMEX	EFZ	Tue, Jul 8, 2014	31.47	31.66	31.47	31.59
1682	AMEX	EFZ	Mon, Jul 7, 2014	31.25	31.30	31.23	31.28
1681	AMEX	EFZ	Thu, Jul 3, 2014	31.09	31.09	30.99	31.01
1680	AMEX	EFZ	Wed, Jul 2, 2014	31.13	31.15	31.07	31.09
1679	AMEX	EFZ	Tue, Jul 1, 2014	31.23	31.23	31.10	31.15
1678	AMEX	EFZ	Mon, Jun 30, 2014	31.45	31.45	31.40	31.40
1677	AMEX	EFZ	Fri, Jun 27, 2014	31.51	31.55	31.42	31.42
1676	AMEX	EFZ	Thu, Jun 26, 2014	31.52	31.62	31.47	31.47
1675	AMEX	EFZ	Wed, Jun 25, 2014	31.55	31.56	31.48	31.49
1674	AMEX	EFZ	Tue, Jun 24, 2014	31.34	31.50	31.31	31.47
1673	AMEX	EFZ	Mon, Jun 23, 2014	31.32	31.37	31.27	31.27
1672	AMEX	EFZ	Fri, Jun 20, 2014	31.20	31.26	31.17	31.18
1671	AMEX	EFZ	Thu, Jun 19, 2014	31.13	31.20	31.10	31.17
1670	AMEX	EFZ	Wed, Jun 18, 2014	31.53	31.60	31.31	31.31
1669	AMEX	EFZ	Tue, Jun 17, 2014	31.70	31.70	31.58	31.59
1668	AMEX	EFZ	Mon, Jun 16, 2014	31.56	31.63	31.55	31.57
1667	AMEX	EFZ	Fri, Jun 13, 2014	31.58	31.64	31.51	31.59
1666	AMEX	EFZ	Thu, Jun 12, 2014	31.52	31.64	31.49	31.59
1665	AMEX	EFZ	Wed, Jun 11, 2014	31.58	31.65	31.58	31.60
1664	AMEX	EFZ	Tue, Jun 10, 2014	31.55	31.55	31.45	31.45
1663	AMEX	EFZ	Mon, Jun 9, 2014	31.47	31.50	31.38	31.40
1662	AMEX	EFZ	Fri, Jun 6, 2014	31.44	31.47	31.36	31.36
1661	AMEX	EFZ	Thu, Jun 5, 2014	31.71	31.77	31.51	31.52
1660	AMEX	EFZ	Wed, Jun 4, 2014	31.81	31.82	31.73	31.74
1659	AMEX	EFZ	Tue, Jun 3, 2014	31.76	31.80	31.74	31.75
1658	AMEX	EFZ	Mon, Jun 2, 2014	31.62	31.75	31.62	31.67
1657	AMEX	EFZ	Fri, May 30, 2014	31.81	31.81	31.75	31.75
1656	AMEX	EFZ	Thu, May 29, 2014	31.86	31.86	31.76	31.76
1655	AMEX	EFZ	Wed, May 28, 2014	32.00	32.01	31.93	31.98
1654	AMEX	EFZ	Tue, May 27, 2014	31.86	31.94	31.84	31.84
1653	AMEX	EFZ	Fri, May 23, 2014	32.14	32.14	32.05	32.06
1652	AMEX	EFZ	Thu, May 22, 2014	32.24	32.24	32.15	32.17
1651	AMEX	EFZ	Wed, May 21, 2014	32.35	32.35	32.22	32.23
1650	AMEX	EFZ	Tue, May 20, 2014	32.40	32.57	32.38	32.49
1649	AMEX	EFZ	Mon, May 19, 2014	32.39	32.39	32.23	32.25
1648	AMEX	EFZ	Fri, May 16, 2014	32.28	32.32	32.21	32.22
1647	AMEX	EFZ	Thu, May 15, 2014	32.21	32.37	32.21	32.26
1646	AMEX	EFZ	Wed, May 14, 2014	32.11	32.13	32.06	32.12
1645	AMEX	EFZ	Tue, May 13, 2014	32.07	32.15	32.05	32.05
1644	AMEX	EFZ	Mon, May 12, 2014	32.17	32.20	32.11	32.11
1643	AMEX	EFZ	Fri, May 9, 2014	32.34	32.39	32.33	32.38
1642	AMEX	EFZ	Thu, May 8, 2014	32.23	32.33	32.13	32.31
1641	AMEX	EFZ	Wed, May 7, 2014	32.33	32.36	32.27	32.28
1640	AMEX	EFZ	Tue, May 6, 2014	32.29	32.36	32.28	32.33
1639	AMEX	EFZ	Mon, May 5, 2014	32.33	32.34	32.25	32.27
1638	AMEX	EFZ	Fri, May 2, 2014	32.21	32.33	32.21	32.28
1637	AMEX	EFZ	Thu, May 1, 2014	32.24	32.30	32.19	32.21
1636	AMEX	EFZ	Wed, Apr 30, 2014	32.44	32.45	32.27	32.29
1635	AMEX	EFZ	Tue, Apr 29, 2014	32.49	32.49	32.25	32.39
1634	AMEX	EFZ	Mon, Apr 28, 2014	32.63	32.83	32.57	32.62
1633	AMEX	EFZ	Fri, Apr 25, 2014	32.70	32.80	32.68	32.78
1632	AMEX	EFZ	Thu, Apr 24, 2014	32.59	32.74	32.57	32.62
1631	AMEX	EFZ	Wed, Apr 23, 2014	32.60	32.64	32.58	32.59
1630	AMEX	EFZ	Tue, Apr 22, 2014	32.53	32.55	32.48	32.53
1629	AMEX	EFZ	Mon, Apr 21, 2014	32.68	32.73	32.64	32.64
1628	AMEX	EFZ	Thu, Apr 17, 2014	32.81	32.84	32.65	32.69
1627	AMEX	EFZ	Wed, Apr 16, 2014	33.01	33.05	32.85	32.87
1626	AMEX	EFZ	Tue, Apr 15, 2014	33.22	33.63	33.15	33.28
1625	AMEX	EFZ	Mon, Apr 14, 2014	33.18	33.26	33.09	33.15
1624	AMEX	EFZ	Fri, Apr 11, 2014	33.28	33.35	33.09	33.35
1623	AMEX	EFZ	Thu, Apr 10, 2014	32.71	33.18	32.68	33.15
1622	AMEX	EFZ	Wed, Apr 9, 2014	32.73	32.82	32.54	32.55
1621	AMEX	EFZ	Tue, Apr 8, 2014	33.11	33.13	32.95	32.99
1620	AMEX	EFZ	Mon, Apr 7, 2014	32.81	33.05	32.80	32.95
1619	AMEX	EFZ	Fri, Apr 4, 2014	32.57	32.84	32.54	32.78
1618	AMEX	EFZ	Thu, Apr 3, 2014	32.63	32.73	32.63	32.69
1617	AMEX	EFZ	Wed, Apr 2, 2014	32.67	32.69	32.60	32.61
1616	AMEX	EFZ	Tue, Apr 1, 2014	32.70	32.75	32.66	32.66
1615	AMEX	EFZ	Mon, Mar 31, 2014	32.84	32.92	32.78	32.88
1614	AMEX	EFZ	Fri, Mar 28, 2014	33.06	33.09	33.00	33.08
1613	AMEX	EFZ	Thu, Mar 27, 2014	33.39	33.44	33.27	33.31
1612	AMEX	EFZ	Wed, Mar 26, 2014	33.25	33.48	33.22	33.47
1611	AMEX	EFZ	Tue, Mar 25, 2014	33.61	33.68	33.41	33.51
1610	AMEX	EFZ	Mon, Mar 24, 2014	33.73	34.06	33.71	33.85
1609	AMEX	EFZ	Fri, Mar 21, 2014	33.70	33.97	33.63	33.96
1608	AMEX	EFZ	Thu, Mar 20, 2014	34.08	34.12	33.82	33.90
1607	AMEX	EFZ	Wed, Mar 19, 2014	33.43	33.95	33.40	33.78
1606	AMEX	EFZ	Tue, Mar 18, 2014	33.55	33.55	33.29	33.36
1605	AMEX	EFZ	Mon, Mar 17, 2014	33.71	33.72	33.53	33.57
1604	AMEX	EFZ	Fri, Mar 14, 2014	34.12	34.12	33.87	34.00
1603	AMEX	EFZ	Thu, Mar 13, 2014	33.24	33.96	33.24	33.90
1602	AMEX	EFZ	Wed, Mar 12, 2014	33.42	33.43	33.29	33.29
1601	AMEX	EFZ	Tue, Mar 11, 2014	33.06	33.19	32.89	33.15
1600	AMEX	EFZ	Mon, Mar 10, 2014	32.93	33.07	32.93	33.01
1599	AMEX	EFZ	Fri, Mar 7, 2014	32.58	32.81	32.58	32.77
1598	AMEX	EFZ	Thu, Mar 6, 2014	32.56	32.58	32.50	32.56
1597	AMEX	EFZ	Wed, Mar 5, 2014	32.85	32.94	32.84	32.90
1596	AMEX	EFZ	Tue, Mar 4, 2014	32.87	32.91	32.81	32.85
1595	AMEX	EFZ	Mon, Mar 3, 2014	33.38	33.61	33.34	33.54
1594	AMEX	EFZ	Fri, Feb 28, 2014	32.77	32.82	32.65	32.82
1593	AMEX	EFZ	Thu, Feb 27, 2014	33.12	33.15	32.88	32.89
1592	AMEX	EFZ	Wed, Feb 26, 2014	32.99	33.08	32.93	33.07
1591	AMEX	EFZ	Tue, Feb 25, 2014	32.82	32.95	32.77	32.90
1590	AMEX	EFZ	Mon, Feb 24, 2014	32.97	32.97	32.67	32.79
1589	AMEX	EFZ	Fri, Feb 21, 2014	33.03	33.12	32.99	33.12
1588	AMEX	EFZ	Thu, Feb 20, 2014	33.34	33.41	33.14	33.19
1587	AMEX	EFZ	Wed, Feb 19, 2014	33.10	33.30	33.00	33.30
1586	AMEX	EFZ	Tue, Feb 18, 2014	33.10	33.20	33.04	33.09
1585	AMEX	EFZ	Fri, Feb 14, 2014	33.53	33.53	33.31	33.34
1584	AMEX	EFZ	Thu, Feb 13, 2014	33.88	33.88	33.47	33.48
1583	AMEX	EFZ	Wed, Feb 12, 2014	33.66	33.67	33.56	33.59
1582	AMEX	EFZ	Tue, Feb 11, 2014	33.99	33.99	33.59	33.65
1581	AMEX	EFZ	Mon, Feb 10, 2014	34.19	34.26	34.18	34.20
1580	AMEX	EFZ	Fri, Feb 7, 2014	34.36	34.41	34.08	34.08
1579	AMEX	EFZ	Thu, Feb 6, 2014	34.84	34.84	34.54	34.56
1578	AMEX	EFZ	Wed, Feb 5, 2014	35.22	35.34	35.15	35.18
1577	AMEX	EFZ	Tue, Feb 4, 2014	35.41	35.49	35.24	35.26
1576	AMEX	EFZ	Mon, Feb 3, 2014	35.00	35.68	34.97	35.67
1575	AMEX	EFZ	Fri, Jan 31, 2014	35.09	35.10	34.74	34.94
1574	AMEX	EFZ	Thu, Jan 30, 2014	34.39	34.51	34.33	34.38
1573	AMEX	EFZ	Wed, Jan 29, 2014	34.60	34.63	34.41	34.55
1572	AMEX	EFZ	Tue, Jan 28, 2014	34.30	34.30	34.16	34.16
1571	AMEX	EFZ	Mon, Jan 27, 2014	34.31	34.66	34.27	34.48
1570	AMEX	EFZ	Fri, Jan 24, 2014	33.87	34.29	33.87	34.29
1569	AMEX	EFZ	Thu, Jan 23, 2014	33.42	33.50	33.37	33.39
1568	AMEX	EFZ	Wed, Jan 22, 2014	33.17	33.18	33.13	33.13
1567	AMEX	EFZ	Tue, Jan 21, 2014	33.12	33.29	33.12	33.20
1566	AMEX	EFZ	Fri, Jan 17, 2014	33.25	33.30	33.23	33.30
1565	AMEX	EFZ	Thu, Jan 16, 2014	33.29	33.33	33.22	33.22
1564	AMEX	EFZ	Wed, Jan 15, 2014	33.35	33.35	33.17	33.19
1563	AMEX	EFZ	Tue, Jan 14, 2014	33.52	33.59	33.33	33.33
1562	AMEX	EFZ	Mon, Jan 13, 2014	33.48	33.66	33.40	33.61
1561	AMEX	EFZ	Fri, Jan 10, 2014	33.32	33.49	33.32	33.35
1560	AMEX	EFZ	Thu, Jan 9, 2014	33.62	33.77	33.62	33.65
1559	AMEX	EFZ	Wed, Jan 8, 2014	33.62	33.66	33.56	33.66
1558	AMEX	EFZ	Tue, Jan 7, 2014	33.64	33.65	33.59	33.59
1557	AMEX	EFZ	Mon, Jan 6, 2014	33.71	33.79	33.71	33.76
1556	AMEX	EFZ	Fri, Jan 3, 2014	33.71	33.78	33.66	33.75
1555	AMEX	EFZ	Thu, Jan 2, 2014	33.68	33.86	33.68	33.84
1554	AMEX	EFZ	Tue, Dec 31, 2013	33.24	33.25	33.07	33.20
1553	AMEX	EFZ	Mon, Dec 30, 2013	33.38	33.39	33.30	33.32
1552	AMEX	EFZ	Fri, Dec 27, 2013	33.39	33.49	33.39	33.48
1551	AMEX	EFZ	Thu, Dec 26, 2013	33.69	33.69	33.62	33.65
1550	AMEX	EFZ	Tue, Dec 24, 2013	33.95	33.96	33.87	33.87
1549	AMEX	EFZ	Mon, Dec 23, 2013	34.05	34.10	33.91	33.91
1548	AMEX	EFZ	Fri, Dec 20, 2013	34.31	34.31	34.21	34.28
1547	AMEX	EFZ	Thu, Dec 19, 2013	34.58	34.58	34.41	34.44
1546	AMEX	EFZ	Wed, Dec 18, 2013	34.72	34.95	34.44	34.46
1545	AMEX	EFZ	Tue, Dec 17, 2013	34.97	35.11	34.97	35.01
1544	AMEX	EFZ	Mon, Dec 16, 2013	34.89	34.89	34.78	34.85
1543	AMEX	EFZ	Fri, Dec 13, 2013	35.11	35.23	35.11	35.14
1542	AMEX	EFZ	Thu, Dec 12, 2013	35.00	35.16	34.98	35.08
1541	AMEX	EFZ	Wed, Dec 11, 2013	34.53	34.86	34.53	34.86
1540	AMEX	EFZ	Tue, Dec 10, 2013	34.58	34.61	34.50	34.54
1539	AMEX	EFZ	Mon, Dec 9, 2013	34.48	34.50	34.45	34.47
1538	AMEX	EFZ	Fri, Dec 6, 2013	34.58	34.61	34.43	34.43
1537	AMEX	EFZ	Thu, Dec 5, 2013	34.83	34.90	34.83	34.89
1536	AMEX	EFZ	Wed, Dec 4, 2013	34.85	34.85	34.65	34.65
1535	AMEX	EFZ	Tue, Dec 3, 2013	34.42	34.55	34.38	34.49
1534	AMEX	EFZ	Mon, Dec 2, 2013	34.08	34.23	34.07	34.23
1533	AMEX	EFZ	Fri, Nov 29, 2013	33.87	33.99	33.83	33.98
1532	AMEX	EFZ	Wed, Nov 27, 2013	34.01	34.09	34.01	34.04
1531	AMEX	EFZ	Tue, Nov 26, 2013	34.16	34.21	34.13	34.14
1530	AMEX	EFZ	Mon, Nov 25, 2013	34.07	34.19	34.07	34.17
1529	AMEX	EFZ	Fri, Nov 22, 2013	34.13	34.15	34.01	34.03
1528	AMEX	EFZ	Thu, Nov 21, 2013	34.27	34.30	34.15	34.15
1527	AMEX	EFZ	Wed, Nov 20, 2013	34.12	34.41	34.06	34.41
1526	AMEX	EFZ	Tue, Nov 19, 2013	34.07	34.18	34.07	34.15
1525	AMEX	EFZ	Mon, Nov 18, 2013	33.84	34.08	33.84	34.06
1524	AMEX	EFZ	Fri, Nov 15, 2013	34.15	34.15	34.05	34.05
1523	AMEX	EFZ	Thu, Nov 14, 2013	34.48	34.50	34.29	34.33
1522	AMEX	EFZ	Wed, Nov 13, 2013	34.86	34.86	34.46	34.48
1521	AMEX	EFZ	Tue, Nov 12, 2013	34.59	34.66	34.58	34.59
1520	AMEX	EFZ	Mon, Nov 11, 2013	34.52	34.54	34.49	34.49
1519	AMEX	EFZ	Fri, Nov 8, 2013	34.67	34.70	34.60	34.60
1518	AMEX	EFZ	Thu, Nov 7, 2013	34.34	34.79	34.34	34.78
1517	AMEX	EFZ	Wed, Nov 6, 2013	34.23	34.26	34.21	34.21
1516	AMEX	EFZ	Tue, Nov 5, 2013	34.56	34.58	34.48	34.51
1515	AMEX	EFZ	Mon, Nov 4, 2013	34.35	34.36	34.22	34.22
1514	AMEX	EFZ	Fri, Nov 1, 2013	34.44	34.56	34.43	34.45
1513	AMEX	EFZ	Thu, Oct 31, 2013	34.13	34.29	34.13	34.21
1512	AMEX	EFZ	Wed, Oct 30, 2013	33.95	34.21	33.95	34.04
1511	AMEX	EFZ	Tue, Oct 29, 2013	33.91	34.01	33.91	33.93
1510	AMEX	EFZ	Mon, Oct 28, 2013	34.02	34.09	33.93	34.02
1509	AMEX	EFZ	Fri, Oct 25, 2013	33.93	34.00	33.93	33.97
1508	AMEX	EFZ	Thu, Oct 24, 2013	33.92	33.95	33.83	33.85
1507	AMEX	EFZ	Wed, Oct 23, 2013	34.08	34.15	34.05	34.08
1506	AMEX	EFZ	Tue, Oct 22, 2013	33.81	33.81	33.71	33.74
1505	AMEX	EFZ	Mon, Oct 21, 2013	34.18	34.20	34.10	34.13
1504	AMEX	EFZ	Fri, Oct 18, 2013	34.24	34.28	34.14	34.15
1503	AMEX	EFZ	Thu, Oct 17, 2013	34.65	34.65	34.34	34.35
1502	AMEX	EFZ	Wed, Oct 16, 2013	35.01	35.02	34.81	34.81
1501	AMEX	EFZ	Tue, Oct 15, 2013	35.04	35.08	35.00	35.08
1500	AMEX	EFZ	Mon, Oct 14, 2013	35.14	35.14	34.89	34.96
1499	AMEX	EFZ	Fri, Oct 11, 2013	35.22	35.22	35.03	35.03
1498	AMEX	EFZ	Thu, Oct 10, 2013	35.58	35.58	35.18	35.22
1497	AMEX	EFZ	Wed, Oct 9, 2013	35.95	36.07	35.77	35.89
1496	AMEX	EFZ	Tue, Oct 8, 2013	35.90	36.02	35.90	35.96
1495	AMEX	EFZ	Mon, Oct 7, 2013	35.82	35.82	35.62	35.76
1494	AMEX	EFZ	Fri, Oct 4, 2013	35.39	35.44	35.38	35.40
1493	AMEX	EFZ	Thu, Oct 3, 2013	35.31	35.49	35.31	35.47
1492	AMEX	EFZ	Wed, Oct 2, 2013	35.42	35.42	35.25	35.27
1491	AMEX	EFZ	Tue, Oct 1, 2013	35.41	35.41	35.14	35.26
1490	AMEX	EFZ	Mon, Sep 30, 2013	35.55	35.55	35.35	35.43
1489	AMEX	EFZ	Fri, Sep 27, 2013	35.22	35.24	35.11	35.18
1488	AMEX	EFZ	Thu, Sep 26, 2013	35.18	35.18	35.04	35.15
1487	AMEX	EFZ	Wed, Sep 25, 2013	35.29	35.30	35.15	35.22
1486	AMEX	EFZ	Tue, Sep 24, 2013	35.24	35.32	35.19	35.27
1485	AMEX	EFZ	Mon, Sep 23, 2013	35.19	35.29	35.19	35.21
1484	AMEX	EFZ	Fri, Sep 20, 2013	34.99	35.21	34.99	35.21
1483	AMEX	EFZ	Thu, Sep 19, 2013	34.79	34.98	34.75	34.93
1482	AMEX	EFZ	Wed, Sep 18, 2013	35.68	35.79	34.75	34.79
1481	AMEX	EFZ	Tue, Sep 17, 2013	35.82	35.82	35.71	35.71
1480	AMEX	EFZ	Mon, Sep 16, 2013	35.63	35.79	35.57	35.77
1479	AMEX	EFZ	Fri, Sep 13, 2013	36.17	36.27	36.05	36.05
1478	AMEX	EFZ	Thu, Sep 12, 2013	36.19	36.23	36.12	36.23
1477	AMEX	EFZ	Wed, Sep 11, 2013	36.27	36.27	36.04	36.04
1476	AMEX	EFZ	Tue, Sep 10, 2013	36.25	36.30	36.11	36.13
1475	AMEX	EFZ	Mon, Sep 9, 2013	36.84	36.84	36.54	36.55
1474	AMEX	EFZ	Fri, Sep 6, 2013	37.13	37.34	36.96	37.07
1473	AMEX	EFZ	Thu, Sep 5, 2013	37.42	37.42	37.21	37.28
1472	AMEX	EFZ	Wed, Sep 4, 2013	37.65	37.67	37.21	37.24
1471	AMEX	EFZ	Tue, Sep 3, 2013	37.46	37.73	37.42	37.61
1470	AMEX	EFZ	Fri, Aug 30, 2013	38.04	38.35	38.04	38.31
1469	AMEX	EFZ	Thu, Aug 29, 2013	37.92	37.92	37.73	37.88
1468	AMEX	EFZ	Wed, Aug 28, 2013	37.97	37.98	37.68	37.83
1467	AMEX	EFZ	Tue, Aug 27, 2013	37.45	37.78	37.43	37.77
1466	AMEX	EFZ	Mon, Aug 26, 2013	37.04	37.11	36.97	37.11
1465	AMEX	EFZ	Fri, Aug 23, 2013	36.96	36.98	36.87	36.87
1464	AMEX	EFZ	Thu, Aug 22, 2013	37.28	37.28	37.12	37.15
1463	AMEX	EFZ	Wed, Aug 21, 2013	37.40	37.66	37.23	37.54
1462	AMEX	EFZ	Tue, Aug 20, 2013	37.22	37.25	37.03	37.13
1461	AMEX	EFZ	Mon, Aug 19, 2013	36.89	37.08	36.86	37.07
1460	AMEX	EFZ	Fri, Aug 16, 2013	36.80	36.86	36.74	36.79
1459	AMEX	EFZ	Thu, Aug 15, 2013	37.13	37.20	36.84	36.89
1458	AMEX	EFZ	Wed, Aug 14, 2013	36.55	36.61	36.52	36.58
1457	AMEX	EFZ	Tue, Aug 13, 2013	36.80	36.86	36.57	36.57
1456	AMEX	EFZ	Mon, Aug 12, 2013	36.94	36.94	36.81	36.83
1455	AMEX	EFZ	Fri, Aug 9, 2013	36.84	36.84	36.68	36.72
1454	AMEX	EFZ	Thu, Aug 8, 2013	36.92	37.00	36.74	36.78
1453	AMEX	EFZ	Wed, Aug 7, 2013	37.14	37.14	37.05	37.10
1452	AMEX	EFZ	Tue, Aug 6, 2013	36.81	36.99	36.81	36.91
1451	AMEX	EFZ	Mon, Aug 5, 2013	37.06	37.06	36.89	36.89
1450	AMEX	EFZ	Fri, Aug 2, 2013	37.09	37.16	36.86	36.86
1449	AMEX	EFZ	Thu, Aug 1, 2013	37.22	37.24	37.10	37.13
1448	AMEX	EFZ	Wed, Jul 31, 2013	37.84	37.84	37.43	37.64
1447	AMEX	EFZ	Tue, Jul 30, 2013	37.57	37.82	37.57	37.75
1446	AMEX	EFZ	Mon, Jul 29, 2013	37.71	37.76	37.66	37.72
1445	AMEX	EFZ	Fri, Jul 26, 2013	37.50	37.65	37.39	37.39
1444	AMEX	EFZ	Thu, Jul 25, 2013	37.56	37.62	37.15	37.16
1443	AMEX	EFZ	Wed, Jul 24, 2013	36.66	37.40	36.66	37.23
1442	AMEX	EFZ	Tue, Jul 23, 2013	37.19	37.27	37.12	37.25
1441	AMEX	EFZ	Mon, Jul 22, 2013	37.32	37.32	37.22	37.28
1440	AMEX	EFZ	Fri, Jul 19, 2013	37.60	37.63	37.44	37.45
1439	AMEX	EFZ	Thu, Jul 18, 2013	37.59	37.61	37.40	37.42
1438	AMEX	EFZ	Wed, Jul 17, 2013	37.51	37.78	37.51	37.69
1437	AMEX	EFZ	Tue, Jul 16, 2013	37.85	37.92	37.80	37.82
1436	AMEX	EFZ	Mon, Jul 15, 2013	37.91	37.95	37.79	37.82
1435	AMEX	EFZ	Fri, Jul 12, 2013	38.07	38.13	37.97	38.00
1434	AMEX	EFZ	Thu, Jul 11, 2013	38.09	38.23	37.78	37.78
1433	AMEX	EFZ	Wed, Jul 10, 2013	38.92	38.92	38.61	38.80
1432	AMEX	EFZ	Tue, Jul 9, 2013	38.84	39.08	38.84	38.91
1431	AMEX	EFZ	Mon, Jul 8, 2013	39.21	39.26	39.07	39.11
1430	AMEX	EFZ	Fri, Jul 5, 2013	39.32	39.63	39.30	39.37
1429	AMEX	EFZ	Wed, Jul 3, 2013	39.75	39.90	39.49	39.57
1428	AMEX	EFZ	Tue, Jul 2, 2013	39.44	39.73	39.23	39.60
1427	AMEX	EFZ	Mon, Jul 1, 2013	39.45	39.45	39.25	39.38
1426	AMEX	EFZ	Fri, Jun 28, 2013	39.74	39.86	39.59	39.72
1425	AMEX	EFZ	Thu, Jun 27, 2013	39.74	39.75	39.52	39.68
1424	AMEX	EFZ	Wed, Jun 26, 2013	40.02	40.20	38.92	40.08
1423	AMEX	EFZ	Tue, Jun 25, 2013	40.44	40.63	40.22	40.27
1422	AMEX	EFZ	Mon, Jun 24, 2013	41.00	41.22	40.61	40.81
1421	AMEX	EFZ	Fri, Jun 21, 2013	39.78	40.52	39.77	40.15
1420	AMEX	EFZ	Thu, Jun 20, 2013	39.68	40.95	39.66	40.26
1419	AMEX	EFZ	Wed, Jun 19, 2013	38.17	38.85	38.11	38.85
1418	AMEX	EFZ	Tue, Jun 18, 2013	38.31	38.31	38.09	38.15
1417	AMEX	EFZ	Mon, Jun 17, 2013	38.32	38.64	38.19	38.42
1416	AMEX	EFZ	Fri, Jun 14, 2013	38.79	39.07	38.68	39.00
1415	AMEX	EFZ	Thu, Jun 13, 2013	39.10	39.11	38.50	38.55
1414	AMEX	EFZ	Wed, Jun 12, 2013	38.80	39.22	38.75	39.20
1413	AMEX	EFZ	Tue, Jun 11, 2013	39.26	39.29	38.99	39.16
1412	AMEX	EFZ	Mon, Jun 10, 2013	38.56	38.80	38.27	38.68
1411	AMEX	EFZ	Fri, Jun 7, 2013	39.18	39.29	38.70	38.72
1410	AMEX	EFZ	Thu, Jun 6, 2013	39.46	39.65	39.21	39.23
1409	AMEX	EFZ	Wed, Jun 5, 2013	39.02	39.46	39.02	39.44
1408	AMEX	EFZ	Tue, Jun 4, 2013	38.43	38.77	38.35	38.61
1407	AMEX	EFZ	Mon, Jun 3, 2013	38.94	39.99	38.61	38.67
1406	AMEX	EFZ	Fri, May 31, 2013	38.63	38.86	38.55	38.86
1405	AMEX	EFZ	Thu, May 30, 2013	38.30	38.31	38.03	38.15
1404	AMEX	EFZ	Wed, May 29, 2013	38.28	38.42	38.24	38.29
1403	AMEX	EFZ	Tue, May 28, 2013	37.68	38.00	37.61	37.92
1402	AMEX	EFZ	Fri, May 24, 2013	38.17	38.28	38.04	38.04
1401	AMEX	EFZ	Thu, May 23, 2013	38.10	38.26	37.71	37.71
1400	AMEX	EFZ	Wed, May 22, 2013	36.77	37.25	36.45	37.17
1399	AMEX	EFZ	Tue, May 21, 2013	36.96	37.06	36.77	36.79
1398	AMEX	EFZ	Mon, May 20, 2013	36.99	36.99	36.84	36.88
1397	AMEX	EFZ	Fri, May 17, 2013	37.34	37.34	37.07	37.08
1396	AMEX	EFZ	Thu, May 16, 2013	37.26	37.42	37.16	37.36
1395	AMEX	EFZ	Wed, May 15, 2013	37.26	37.27	37.08	37.08
1394	AMEX	EFZ	Tue, May 14, 2013	37.33	37.33	37.20	37.23
1393	AMEX	EFZ	Mon, May 13, 2013	37.38	37.44	37.30	37.30
1392	AMEX	EFZ	Fri, May 10, 2013	37.39	37.48	37.29	37.29
1391	AMEX	EFZ	Thu, May 9, 2013	37.17	37.46	37.16	37.35
1390	AMEX	EFZ	Wed, May 8, 2013	37.20	37.20	36.99	37.01
1389	AMEX	EFZ	Tue, May 7, 2013	37.38	37.49	37.33	37.37
1388	AMEX	EFZ	Mon, May 6, 2013	37.55	37.56	37.45	37.45
1387	AMEX	EFZ	Fri, May 3, 2013	37.58	37.58	37.37	37.39
1386	AMEX	EFZ	Thu, May 2, 2013	38.02	38.02	37.85	37.88
1385	AMEX	EFZ	Wed, May 1, 2013	37.74	38.21	37.74	38.03
1384	AMEX	EFZ	Tue, Apr 30, 2013	37.84	37.91	36.60	37.77
1383	AMEX	EFZ	Mon, Apr 29, 2013	38.14	38.14	37.81	37.88
1382	AMEX	EFZ	Fri, Apr 26, 2013	38.44	38.44	38.30	38.35
1381	AMEX	EFZ	Thu, Apr 25, 2013	38.37	38.41	38.21	38.41
1380	AMEX	EFZ	Wed, Apr 24, 2013	38.70	38.70	38.48	38.57
1379	AMEX	EFZ	Tue, Apr 23, 2013	39.13	39.13	38.90	38.93
1378	AMEX	EFZ	Mon, Apr 22, 2013	39.64	39.86	39.46	39.48
1377	AMEX	EFZ	Fri, Apr 19, 2013	39.71	39.80	39.66	39.66
1376	AMEX	EFZ	Thu, Apr 18, 2013	39.77	40.10	39.77	39.98
1375	AMEX	EFZ	Wed, Apr 17, 2013	39.55	40.02	39.55	39.86
1374	AMEX	EFZ	Tue, Apr 16, 2013	39.13	39.35	39.05	39.06
1373	AMEX	EFZ	Mon, Apr 15, 2013	39.21	39.63	39.17	39.61
1372	AMEX	EFZ	Fri, Apr 12, 2013	38.89	39.05	38.83	38.84
1371	AMEX	EFZ	Thu, Apr 11, 2013	38.79	38.85	38.57	38.74
1370	AMEX	EFZ	Wed, Apr 10, 2013	39.27	39.27	39.00	39.07
1369	AMEX	EFZ	Tue, Apr 9, 2013	39.85	39.93	39.53	39.64
1368	AMEX	EFZ	Mon, Apr 8, 2013	39.94	40.01	39.78	39.78
1367	AMEX	EFZ	Fri, Apr 5, 2013	40.32	40.34	39.98	39.98
1366	AMEX	EFZ	Thu, Apr 4, 2013	40.02	40.07	39.73	39.77
1365	AMEX	EFZ	Wed, Apr 3, 2013	39.70	40.17	39.69	40.15
1364	AMEX	EFZ	Tue, Apr 2, 2013	39.90	39.96	39.74	39.95
1363	AMEX	EFZ	Mon, Apr 1, 2013	40.14	40.41	40.06	40.33
1362	AMEX	EFZ	Thu, Mar 28, 2013	39.92	40.00	39.83	39.88
1361	AMEX	EFZ	Wed, Mar 27, 2013	40.29	40.35	40.02	40.03
1360	AMEX	EFZ	Tue, Mar 26, 2013	39.91	40.05	39.83	39.83
1359	AMEX	EFZ	Mon, Mar 25, 2013	39.57	40.17	39.52	40.08
1358	AMEX	EFZ	Fri, Mar 22, 2013	39.71	39.78	39.56	39.58
1357	AMEX	EFZ	Thu, Mar 21, 2013	39.91	39.95	39.71	39.95
1356	AMEX	EFZ	Wed, Mar 20, 2013	39.51	39.64	39.49	39.60
1355	AMEX	EFZ	Tue, Mar 19, 2013	39.62	40.09	39.57	39.85
1354	AMEX	EFZ	Mon, Mar 18, 2013	39.72	39.75	39.42	39.71
1353	AMEX	EFZ	Fri, Mar 15, 2013	39.23	39.37	39.23	39.25
1352	AMEX	EFZ	Thu, Mar 14, 2013	39.51	39.51	39.32	39.35
1351	AMEX	EFZ	Wed, Mar 13, 2013	39.78	39.91	39.63	39.74
1350	AMEX	EFZ	Tue, Mar 12, 2013	39.51	39.74	39.48	39.67
1349	AMEX	EFZ	Mon, Mar 11, 2013	39.64	39.67	39.48	39.50
1348	AMEX	EFZ	Fri, Mar 8, 2013	39.66	39.82	39.57	39.60
1347	AMEX	EFZ	Thu, Mar 7, 2013	39.72	39.72	39.64	39.67
1346	AMEX	EFZ	Wed, Mar 6, 2013	39.71	39.92	39.71	39.83
1345	AMEX	EFZ	Tue, Mar 5, 2013	39.98	39.99	39.86	39.92
1344	AMEX	EFZ	Mon, Mar 4, 2013	40.62	40.68	40.32	40.32
1343	AMEX	EFZ	Fri, Mar 1, 2013	40.71	40.80	40.46	40.51
1342	AMEX	EFZ	Thu, Feb 28, 2013	40.39	40.44	40.20	40.44
1341	AMEX	EFZ	Wed, Feb 27, 2013	40.95	40.96	40.33	40.37
1340	AMEX	EFZ	Tue, Feb 26, 2013	40.79	41.16	39.39	40.91
1339	AMEX	EFZ	Mon, Feb 25, 2013	40.04	41.28	39.98	41.26
1338	AMEX	EFZ	Fri, Feb 22, 2013	40.51	40.63	40.26	40.26
1337	AMEX	EFZ	Thu, Feb 21, 2013	40.74	41.03	40.72	40.85
1336	AMEX	EFZ	Wed, Feb 20, 2013	39.78	40.26	39.75	40.26
1335	AMEX	EFZ	Tue, Feb 19, 2013	40.01	40.01	39.85	39.87
1334	AMEX	EFZ	Fri, Feb 15, 2013	40.17	40.45	40.17	40.35
1333	AMEX	EFZ	Thu, Feb 14, 2013	40.39	40.39	40.22	40.24
1332	AMEX	EFZ	Wed, Feb 13, 2013	39.93	40.05	39.87	40.04
1331	AMEX	EFZ	Tue, Feb 12, 2013	40.33	40.33	40.03	40.11
1330	AMEX	EFZ	Mon, Feb 11, 2013	40.28	40.41	40.28	40.34
1329	AMEX	EFZ	Fri, Feb 8, 2013	40.39	40.40	40.28	40.31
1328	AMEX	EFZ	Thu, Feb 7, 2013	40.27	40.75	40.26	40.55
1327	AMEX	EFZ	Wed, Feb 6, 2013	40.46	40.49	40.22	40.22
1326	AMEX	EFZ	Tue, Feb 5, 2013	40.27	40.31	40.12	40.23
1325	AMEX	EFZ	Mon, Feb 4, 2013	40.14	40.46	40.07	40.41
1324	AMEX	EFZ	Fri, Feb 1, 2013	39.73	39.82	39.60	39.69
1323	AMEX	EFZ	Thu, Jan 31, 2013	39.91	40.00	39.83	39.99
1322	AMEX	EFZ	Wed, Jan 30, 2013	39.87	39.87	39.45	39.87
1321	AMEX	EFZ	Tue, Jan 29, 2013	40.03	40.07	39.88	39.90
1320	AMEX	EFZ	Mon, Jan 28, 2013	40.11	40.26	40.11	40.18
1319	AMEX	EFZ	Fri, Jan 25, 2013	40.03	40.14	39.99	40.00
1318	AMEX	EFZ	Thu, Jan 24, 2013	40.49	40.52	40.32	40.41
1317	AMEX	EFZ	Wed, Jan 23, 2013	40.66	40.74	40.60	40.60
1316	AMEX	EFZ	Tue, Jan 22, 2013	40.66	40.81	40.56	40.56
1315	AMEX	EFZ	Fri, Jan 18, 2013	40.58	40.69	40.56	40.58
1314	AMEX	EFZ	Thu, Jan 17, 2013	40.63	40.68	40.49	40.56
1313	AMEX	EFZ	Wed, Jan 16, 2013	41.00	41.00	40.86	40.89
1312	AMEX	EFZ	Tue, Jan 15, 2013	40.88	40.89	40.68	40.69
1311	AMEX	EFZ	Mon, Jan 14, 2013	40.66	40.82	40.60	40.63
1310	AMEX	EFZ	Fri, Jan 11, 2013	40.71	40.81	40.64	40.68
1309	AMEX	EFZ	Thu, Jan 10, 2013	40.86	40.99	40.72	40.76
1308	AMEX	EFZ	Wed, Jan 9, 2013	41.39	41.39	41.27	41.31
1307	AMEX	EFZ	Tue, Jan 8, 2013	41.40	41.64	41.40	41.50
1306	AMEX	EFZ	Mon, Jan 7, 2013	41.41	41.45	41.25	41.28
1305	AMEX	EFZ	Fri, Jan 4, 2013	41.32	41.36	41.08	41.13
1304	AMEX	EFZ	Thu, Jan 3, 2013	41.20	41.38	41.06	41.31
1303	AMEX	EFZ	Wed, Jan 2, 2013	40.96	41.15	40.89	40.91
1302	AMEX	EFZ	Mon, Dec 31, 2012	42.03	42.12	41.51	41.63
1301	AMEX	EFZ	Fri, Dec 28, 2012	42.11	42.23	42.00	42.20
1300	AMEX	EFZ	Thu, Dec 27, 2012	41.72	42.07	40.89	41.78
1299	AMEX	EFZ	Wed, Dec 26, 2012	41.81	42.09	41.81	41.97
1298	AMEX	EFZ	Mon, Dec 24, 2012	41.97	42.02	41.89	41.94
1297	AMEX	EFZ	Fri, Dec 21, 2012	42.16	42.16	41.83	41.83
1296	AMEX	EFZ	Thu, Dec 20, 2012	41.74	41.80	41.57	41.57
1295	AMEX	EFZ	Wed, Dec 19, 2012	41.69	41.87	41.67	41.85
1294	AMEX	EFZ	Tue, Dec 18, 2012	42.26	42.33	41.97	42.02
1293	AMEX	EFZ	Mon, Dec 17, 2012	42.69	42.69	42.43	42.48
1292	AMEX	EFZ	Fri, Dec 14, 2012	42.77	42.77	42.53	42.66
1291	AMEX	EFZ	Thu, Dec 13, 2012	42.76	42.91	42.66	42.77
1290	AMEX	EFZ	Wed, Dec 12, 2012	42.67	42.74	42.43	42.69
1289	AMEX	EFZ	Tue, Dec 11, 2012	42.93	42.93	42.74	42.82
1288	AMEX	EFZ	Mon, Dec 10, 2012	43.22	43.22	43.05	43.06
1287	AMEX	EFZ	Fri, Dec 7, 2012	43.21	43.31	43.11	43.11
1286	AMEX	EFZ	Thu, Dec 6, 2012	43.13	43.27	43.11	43.11
1285	AMEX	EFZ	Wed, Dec 5, 2012	43.20	43.41	43.01	43.21
1284	AMEX	EFZ	Tue, Dec 4, 2012	43.25	43.30	43.22	43.30
1283	AMEX	EFZ	Mon, Dec 3, 2012	43.23	43.44	43.22	43.39
1282	AMEX	EFZ	Fri, Nov 30, 2012	43.48	43.51	43.37	43.45
1281	AMEX	EFZ	Thu, Nov 29, 2012	43.53	43.71	43.43	43.51
1280	AMEX	EFZ	Wed, Nov 28, 2012	44.47	44.47	43.87	43.87
1279	AMEX	EFZ	Tue, Nov 27, 2012	44.09	44.25	43.99	44.23
1278	AMEX	EFZ	Mon, Nov 26, 2012	44.13	44.22	44.01	44.01
1277	AMEX	EFZ	Fri, Nov 23, 2012	44.21	44.21	43.94	43.94
1276	AMEX	EFZ	Wed, Nov 21, 2012	44.90	44.95	44.82	44.87
1275	AMEX	EFZ	Tue, Nov 20, 2012	45.19	45.28	44.96	44.99
1274	AMEX	EFZ	Mon, Nov 19, 2012	45.42	45.57	45.01	45.01
1273	AMEX	EFZ	Fri, Nov 16, 2012	45.96	46.40	45.95	46.04
1272	AMEX	EFZ	Thu, Nov 15, 2012	45.95	46.19	45.81	45.98
1271	AMEX	EFZ	Wed, Nov 14, 2012	45.50	46.22	45.49	46.11
1270	AMEX	EFZ	Tue, Nov 13, 2012	45.89	45.93	45.34	45.65
1269	AMEX	EFZ	Mon, Nov 12, 2012	45.39	45.55	45.35	45.45
1268	AMEX	EFZ	Fri, Nov 9, 2012	45.68	45.68	45.23	45.44
1267	AMEX	EFZ	Thu, Nov 8, 2012	45.18	45.46	45.02	45.44
1266	AMEX	EFZ	Wed, Nov 7, 2012	44.89	45.27	44.89	45.05
1265	AMEX	EFZ	Tue, Nov 6, 2012	44.60	44.61	44.31	44.34
1264	AMEX	EFZ	Mon, Nov 5, 2012	44.86	44.92	44.72	44.77
1263	AMEX	EFZ	Fri, Nov 2, 2012	44.29	44.75	44.29	44.68
1262	AMEX	EFZ	Thu, Nov 1, 2012	44.54	44.55	44.27	44.28
1261	AMEX	EFZ	Wed, Oct 31, 2012	44.49	44.89	44.49	44.81
1260	AMEX	EFZ	Fri, Oct 26, 2012	44.80	44.95	44.68	44.75
1259	AMEX	EFZ	Thu, Oct 25, 2012	44.46	44.82	44.40	44.68
1258	AMEX	EFZ	Wed, Oct 24, 2012	44.71	44.99	44.65	44.94
1257	AMEX	EFZ	Tue, Oct 23, 2012	44.97	45.25	44.94	44.99
1256	AMEX	EFZ	Mon, Oct 22, 2012	44.10	44.34	44.01	44.06
1255	AMEX	EFZ	Fri, Oct 19, 2012	43.88	44.40	43.88	44.35
1254	AMEX	EFZ	Thu, Oct 18, 2012	43.75	43.85	43.51	43.76
1253	AMEX	EFZ	Wed, Oct 17, 2012	43.79	43.88	43.58	43.62
1252	AMEX	EFZ	Tue, Oct 16, 2012	44.33	44.33	44.00	44.03
1251	AMEX	EFZ	Mon, Oct 15, 2012	44.92	45.09	44.75	44.78
1250	AMEX	EFZ	Fri, Oct 12, 2012	45.07	45.28	44.92	45.21
1249	AMEX	EFZ	Thu, Oct 11, 2012	44.98	45.20	44.88	45.20
1248	AMEX	EFZ	Wed, Oct 10, 2012	45.41	45.59	45.30	45.50
1247	AMEX	EFZ	Tue, Oct 9, 2012	45.03	45.35	44.94	45.35
1246	AMEX	EFZ	Mon, Oct 8, 2012	44.73	44.78	44.68	44.71
1245	AMEX	EFZ	Fri, Oct 5, 2012	44.12	44.52	44.00	44.44
1244	AMEX	EFZ	Thu, Oct 4, 2012	44.73	44.75	44.48	44.50
1243	AMEX	EFZ	Wed, Oct 3, 2012	44.93	45.08	44.89	45.03
1242	AMEX	EFZ	Tue, Oct 2, 2012	44.58	45.01	44.58	44.86
1241	AMEX	EFZ	Mon, Oct 1, 2012	44.89	45.10	44.60	45.06
1240	AMEX	EFZ	Fri, Sep 28, 2012	44.98	45.47	44.96	45.41
1239	AMEX	EFZ	Thu, Sep 27, 2012	44.76	44.90	44.38	44.53
1238	AMEX	EFZ	Wed, Sep 26, 2012	44.93	45.20	44.93	45.07
1237	AMEX	EFZ	Tue, Sep 25, 2012	44.21	44.62	44.06	44.62
1236	AMEX	EFZ	Mon, Sep 24, 2012	44.54	44.54	44.20	44.29
1235	AMEX	EFZ	Fri, Sep 21, 2012	43.90	44.15	43.89	44.14
1234	AMEX	EFZ	Thu, Sep 20, 2012	44.44	44.57	44.16	44.16
1233	AMEX	EFZ	Wed, Sep 19, 2012	44.02	44.12	43.82	43.89
1232	AMEX	EFZ	Tue, Sep 18, 2012	44.14	44.21	43.99	44.07
1231	AMEX	EFZ	Mon, Sep 17, 2012	43.76	44.02	43.66	43.94
1230	AMEX	EFZ	Fri, Sep 14, 2012	43.64	43.73	43.35	43.66
1229	AMEX	EFZ	Thu, Sep 13, 2012	44.88	44.94	43.92	44.11
1228	AMEX	EFZ	Wed, Sep 12, 2012	44.74	44.94	44.71	44.83
1227	AMEX	EFZ	Tue, Sep 11, 2012	45.38	45.38	44.97	45.08
1226	AMEX	EFZ	Mon, Sep 10, 2012	45.42	45.67	45.34	45.61
1225	AMEX	EFZ	Fri, Sep 7, 2012	45.43	45.46	45.25	45.27
1224	AMEX	EFZ	Thu, Sep 6, 2012	46.46	46.46	45.83	45.96
1223	AMEX	EFZ	Wed, Sep 5, 2012	46.97	47.16	46.97	47.11
1222	AMEX	EFZ	Tue, Sep 4, 2012	46.88	47.18	46.85	46.97
1221	AMEX	EFZ	Fri, Aug 31, 2012	46.63	46.99	46.50	46.76
1220	AMEX	EFZ	Thu, Aug 30, 2012	46.79	47.19	46.76	47.19
1219	AMEX	EFZ	Wed, Aug 29, 2012	46.34	46.54	46.34	46.48
1218	AMEX	EFZ	Tue, Aug 28, 2012	46.48	46.49	46.28	46.38
1217	AMEX	EFZ	Mon, Aug 27, 2012	46.20	46.36	46.12	46.34
1216	AMEX	EFZ	Fri, Aug 24, 2012	46.58	46.69	46.17	46.32
1215	AMEX	EFZ	Thu, Aug 23, 2012	46.19	46.36	46.09	46.29
1214	AMEX	EFZ	Wed, Aug 22, 2012	46.34	46.36	45.93	45.98
1213	AMEX	EFZ	Tue, Aug 21, 2012	45.86	46.10	45.36	45.98
1212	AMEX	EFZ	Mon, Aug 20, 2012	46.32	46.46	46.21	46.22
1211	AMEX	EFZ	Fri, Aug 17, 2012	46.13	46.38	46.12	46.18
1210	AMEX	EFZ	Thu, Aug 16, 2012	46.62	46.62	46.17	46.25
1209	AMEX	EFZ	Wed, Aug 15, 2012	46.87	46.88	46.73	46.82
1208	AMEX	EFZ	Tue, Aug 14, 2012	46.68	46.79	46.62	46.70
1207	AMEX	EFZ	Mon, Aug 13, 2012	46.69	46.88	46.59	46.81
1206	AMEX	EFZ	Fri, Aug 10, 2012	47.06	47.09	46.61	46.61
1205	AMEX	EFZ	Thu, Aug 9, 2012	46.79	46.84	46.52	46.66
1204	AMEX	EFZ	Wed, Aug 8, 2012	46.91	46.93	46.62	46.71
1203	AMEX	EFZ	Tue, Aug 7, 2012	46.65	46.70	46.43	46.63
1202	AMEX	EFZ	Mon, Aug 6, 2012	47.18	47.27	46.89	47.06
1201	AMEX	EFZ	Fri, Aug 3, 2012	48.04	48.05	47.29	47.43
1200	AMEX	EFZ	Thu, Aug 2, 2012	48.95	49.41	48.53	49.08
1199	AMEX	EFZ	Wed, Aug 1, 2012	48.10	48.42	47.98	48.41
1198	AMEX	EFZ	Tue, Jul 31, 2012	48.13	48.45	48.04	48.45
1197	AMEX	EFZ	Mon, Jul 30, 2012	48.31	48.31	47.97	48.13
1196	AMEX	EFZ	Fri, Jul 27, 2012	48.70	48.77	47.87	48.09
1195	AMEX	EFZ	Thu, Jul 26, 2012	49.28	49.36	49.03	49.13
1194	AMEX	EFZ	Wed, Jul 25, 2012	50.49	50.90	50.42	50.68
1193	AMEX	EFZ	Tue, Jul 24, 2012	50.46	51.27	50.44	50.95
1192	AMEX	EFZ	Mon, Jul 23, 2012	50.71	50.84	50.29	50.39
1191	AMEX	EFZ	Fri, Jul 20, 2012	49.12	49.41	49.10	49.38
1190	AMEX	EFZ	Thu, Jul 19, 2012	48.42	48.54	48.20	48.26
1189	AMEX	EFZ	Wed, Jul 18, 2012	49.15	49.15	48.65	48.73
1188	AMEX	EFZ	Tue, Jul 17, 2012	49.12	49.63	48.98	49.10
1187	AMEX	EFZ	Mon, Jul 16, 2012	49.39	49.55	49.10	49.24
1186	AMEX	EFZ	Fri, Jul 13, 2012	49.92	49.93	49.15	49.25
1185	AMEX	EFZ	Thu, Jul 12, 2012	50.09	50.35	49.81	49.92
1184	AMEX	EFZ	Wed, Jul 11, 2012	49.41	49.73	49.25	49.42
1183	AMEX	EFZ	Tue, Jul 10, 2012	49.06	49.72	48.98	49.58
1182	AMEX	EFZ	Mon, Jul 9, 2012	49.44	49.63	49.25	49.32
1181	AMEX	EFZ	Fri, Jul 6, 2012	49.12	49.43	49.12	49.13
1180	AMEX	EFZ	Thu, Jul 5, 2012	48.63	48.85	48.55	48.65
1179	AMEX	EFZ	Tue, Jul 3, 2012	48.28	48.35	47.87	47.92
1178	AMEX	EFZ	Mon, Jul 2, 2012	48.52	48.73	48.29	48.31
1177	AMEX	EFZ	Fri, Jun 29, 2012	48.89	49.01	48.63	48.66
1176	AMEX	EFZ	Thu, Jun 28, 2012	50.97	51.10	50.45	50.50
1175	AMEX	EFZ	Wed, Jun 27, 2012	50.86	51.00	50.51	50.60
1174	AMEX	EFZ	Tue, Jun 26, 2012	51.22	51.46	50.96	51.08
1173	AMEX	EFZ	Mon, Jun 25, 2012	51.12	51.55	51.12	51.45
1172	AMEX	EFZ	Fri, Jun 22, 2012	50.24	50.62	50.20	50.28
1171	AMEX	EFZ	Thu, Jun 21, 2012	49.54	50.78	49.45	50.76
1170	AMEX	EFZ	Wed, Jun 20, 2012	49.48	49.86	49.11	49.45
1169	AMEX	EFZ	Tue, Jun 19, 2012	50.00	50.09	49.39	49.74
1168	AMEX	EFZ	Mon, Jun 18, 2012	50.71	50.81	50.43	50.60
1167	AMEX	EFZ	Fri, Jun 15, 2012	50.83	50.89	50.40	50.44
1166	AMEX	EFZ	Thu, Jun 14, 2012	51.60	51.69	50.96	51.15
1165	AMEX	EFZ	Wed, Jun 13, 2012	51.50	51.69	51.05	51.57
1164	AMEX	EFZ	Tue, Jun 12, 2012	51.54	51.93	51.13	51.16
1163	AMEX	EFZ	Mon, Jun 11, 2012	50.95	52.06	50.95	52.04
1162	AMEX	EFZ	Fri, Jun 8, 2012	52.14	52.26	51.45	51.51
1161	AMEX	EFZ	Thu, Jun 7, 2012	50.71	51.46	50.68	51.36
1160	AMEX	EFZ	Wed, Jun 6, 2012	52.48	52.49	51.39	51.45
1159	AMEX	EFZ	Tue, Jun 5, 2012	53.31	53.32	52.87	52.93
1158	AMEX	EFZ	Mon, Jun 4, 2012	53.27	53.69	53.07	53.26
1157	AMEX	EFZ	Fri, Jun 1, 2012	53.32	53.76	53.20	53.76
1156	AMEX	EFZ	Thu, May 31, 2012	52.42	53.00	52.26	52.42
1155	AMEX	EFZ	Wed, May 30, 2012	52.25	52.70	52.25	52.66
1154	AMEX	EFZ	Tue, May 29, 2012	51.47	51.84	51.18	51.44
1153	AMEX	EFZ	Fri, May 25, 2012	52.18	52.18	51.84	52.06
1152	AMEX	EFZ	Thu, May 24, 2012	51.68	52.20	51.52	51.89
1151	AMEX	EFZ	Wed, May 23, 2012	51.77	52.45	51.19	51.59
1150	AMEX	EFZ	Tue, May 22, 2012	50.90	51.34	50.56	51.14
1149	AMEX	EFZ	Mon, May 21, 2012	51.74	51.84	50.94	50.96
1148	AMEX	EFZ	Fri, May 18, 2012	51.54	52.23	51.53	52.15
1147	AMEX	EFZ	Thu, May 17, 2012	51.22	51.78	51.16	51.78
1146	AMEX	EFZ	Wed, May 16, 2012	50.65	51.18	50.37	51.18
1145	AMEX	EFZ	Tue, May 15, 2012	50.32	50.72	50.07	50.68
1144	AMEX	EFZ	Mon, May 14, 2012	49.88	50.04	49.66	50.03
1143	AMEX	EFZ	Fri, May 11, 2012	49.35	49.35	48.69	49.08
1142	AMEX	EFZ	Thu, May 10, 2012	48.53	48.87	48.50	48.79
1141	AMEX	EFZ	Wed, May 9, 2012	49.29	49.60	48.82	48.99
1140	AMEX	EFZ	Tue, May 8, 2012	48.32	48.95	48.29	48.44
1139	AMEX	EFZ	Mon, May 7, 2012	48.08	48.10	47.69	47.76
1138	AMEX	EFZ	Fri, May 4, 2012	47.62	48.11	47.58	48.09
1137	AMEX	EFZ	Thu, May 3, 2012	47.04	47.44	47.00	47.34
1136	AMEX	EFZ	Wed, May 2, 2012	47.21	47.30	46.90	46.95
1135	AMEX	EFZ	Tue, May 1, 2012	46.86	46.86	46.39	46.59
1134	AMEX	EFZ	Mon, Apr 30, 2012	46.73	46.95	46.72	46.77
1133	AMEX	EFZ	Fri, Apr 27, 2012	46.58	46.80	46.43	46.51
1132	AMEX	EFZ	Thu, Apr 26, 2012	47.18	47.19	46.62	46.69
1131	AMEX	EFZ	Wed, Apr 25, 2012	47.08	47.27	46.96	47.01
1130	AMEX	EFZ	Tue, Apr 24, 2012	47.85	47.85	47.48	47.62
1129	AMEX	EFZ	Mon, Apr 23, 2012	48.02	48.31	47.95	48.02
1128	AMEX	EFZ	Fri, Apr 20, 2012	47.20	47.20	46.94	47.11
1127	AMEX	EFZ	Thu, Apr 19, 2012	47.34	47.73	47.05	47.56
1126	AMEX	EFZ	Wed, Apr 18, 2012	47.39	47.42	47.06	47.25
1125	AMEX	EFZ	Tue, Apr 17, 2012	47.36	47.43	46.90	47.03
1124	AMEX	EFZ	Mon, Apr 16, 2012	47.77	48.12	47.63	47.81
1123	AMEX	EFZ	Fri, Apr 13, 2012	47.65	48.19	47.65	48.15
1122	AMEX	EFZ	Thu, Apr 12, 2012	47.88	47.88	47.18	47.24
1121	AMEX	EFZ	Wed, Apr 11, 2012	47.87	48.17	47.79	48.15
1120	AMEX	EFZ	Tue, Apr 10, 2012	47.95	48.82	47.84	48.82
1119	AMEX	EFZ	Mon, Apr 9, 2012	48.03	48.07	47.66	47.77
1118	AMEX	EFZ	Thu, Apr 5, 2012	47.70	47.70	47.35	47.57
1117	AMEX	EFZ	Wed, Apr 4, 2012	47.19	47.53	47.09	47.31
1116	AMEX	EFZ	Tue, Apr 3, 2012	45.71	46.50	45.69	46.24
1115	AMEX	EFZ	Mon, Apr 2, 2012	46.19	46.26	45.34	45.48
1114	AMEX	EFZ	Fri, Mar 30, 2012	46.06	46.30	45.98	46.02
1113	AMEX	EFZ	Thu, Mar 29, 2012	46.62	46.80	46.38	46.40
1112	AMEX	EFZ	Wed, Mar 28, 2012	45.85	46.34	45.85	46.16
1111	AMEX	EFZ	Tue, Mar 27, 2012	45.47	45.82	45.47	45.82
1110	AMEX	EFZ	Mon, Mar 26, 2012	45.74	45.79	45.51	45.51
1109	AMEX	EFZ	Fri, Mar 23, 2012	46.53	46.66	46.13	46.15
1108	AMEX	EFZ	Thu, Mar 22, 2012	46.65	46.67	46.40	46.46
1107	AMEX	EFZ	Wed, Mar 21, 2012	46.03	46.28	46.01	46.12
1106	AMEX	EFZ	Tue, Mar 20, 2012	45.96	46.12	45.79	45.84
1105	AMEX	EFZ	Mon, Mar 19, 2012	45.65	45.68	45.21	45.30
1104	AMEX	EFZ	Fri, Mar 16, 2012	45.50	45.58	45.38	45.55
1103	AMEX	EFZ	Thu, Mar 15, 2012	46.12	46.22	45.80	45.85
1102	AMEX	EFZ	Wed, Mar 14, 2012	46.00	46.42	45.93	46.31
1101	AMEX	EFZ	Tue, Mar 13, 2012	46.47	46.51	45.88	45.89
1100	AMEX	EFZ	Mon, Mar 12, 2012	46.67	46.92	46.59	46.64
1099	AMEX	EFZ	Fri, Mar 9, 2012	46.64	46.72	46.43	46.56
1098	AMEX	EFZ	Thu, Mar 8, 2012	46.64	46.77	46.19	46.39
1097	AMEX	EFZ	Wed, Mar 7, 2012	47.64	47.80	47.35	47.42
1096	AMEX	EFZ	Tue, Mar 6, 2012	47.63	48.14	47.58	48.02
1095	AMEX	EFZ	Mon, Mar 5, 2012	46.39	46.63	46.38	46.50
1094	AMEX	EFZ	Fri, Mar 2, 2012	46.17	46.42	46.15	46.29
1093	AMEX	EFZ	Thu, Mar 1, 2012	46.10	46.15	45.79	45.84
1092	AMEX	EFZ	Wed, Feb 29, 2012	45.69	46.38	45.60	46.35
1091	AMEX	EFZ	Tue, Feb 28, 2012	46.10	46.21	45.40	45.79
1090	AMEX	EFZ	Mon, Feb 27, 2012	46.59	46.67	46.09	46.20
1089	AMEX	EFZ	Fri, Feb 24, 2012	46.08	46.08	45.85	45.97
1088	AMEX	EFZ	Thu, Feb 23, 2012	46.62	46.80	46.24	46.27
1087	AMEX	EFZ	Wed, Feb 22, 2012	46.62	46.75	46.49	46.68
1086	AMEX	EFZ	Tue, Feb 21, 2012	46.36	46.59	46.21	46.52
1085	AMEX	EFZ	Fri, Feb 17, 2012	46.46	46.77	46.46	46.54
1084	AMEX	EFZ	Thu, Feb 16, 2012	47.50	47.53	46.70	46.73
1083	AMEX	EFZ	Wed, Feb 15, 2012	47.06	47.47	47.04	47.40
1082	AMEX	EFZ	Tue, Feb 14, 2012	47.31	47.78	47.29	47.47
1081	AMEX	EFZ	Mon, Feb 13, 2012	47.09	47.25	47.01	47.10
1080	AMEX	EFZ	Fri, Feb 10, 2012	47.63	47.80	47.52	47.65
1079	AMEX	EFZ	Thu, Feb 9, 2012	46.69	47.00	46.68	46.79
1078	AMEX	EFZ	Wed, Feb 8, 2012	46.96	47.16	46.78	46.89
1077	AMEX	EFZ	Tue, Feb 7, 2012	47.33	47.50	47.03	47.08
1076	AMEX	EFZ	Mon, Feb 6, 2012	47.58	47.62	47.30	47.32
1075	AMEX	EFZ	Fri, Feb 3, 2012	47.51	47.58	47.04	47.13
1074	AMEX	EFZ	Thu, Feb 2, 2012	47.88	47.97	47.68	47.86
1073	AMEX	EFZ	Wed, Feb 1, 2012	48.08	48.13	47.72	47.97
1072	AMEX	EFZ	Tue, Jan 31, 2012	48.49	49.00	48.49	48.71
1071	AMEX	EFZ	Mon, Jan 30, 2012	49.21	49.30	48.91	48.99
1070	AMEX	EFZ	Fri, Jan 27, 2012	48.64	48.64	48.32	48.44
1069	AMEX	EFZ	Thu, Jan 26, 2012	48.07	48.60	48.00	48.49
1068	AMEX	EFZ	Wed, Jan 25, 2012	49.26	49.45	48.43	48.55
1067	AMEX	EFZ	Tue, Jan 24, 2012	49.34	49.44	48.98	49.04
1066	AMEX	EFZ	Mon, Jan 23, 2012	48.90	48.95	48.59	48.77
1065	AMEX	EFZ	Fri, Jan 20, 2012	49.29	49.33	48.99	48.99
1064	AMEX	EFZ	Thu, Jan 19, 2012	49.48	49.68	49.21	49.21
1063	AMEX	EFZ	Wed, Jan 18, 2012	50.42	50.43	49.83	49.88
1062	AMEX	EFZ	Tue, Jan 17, 2012	50.64	50.78	50.41	50.72
1061	AMEX	EFZ	Fri, Jan 13, 2012	51.46	51.86	51.30	51.34
1060	AMEX	EFZ	Thu, Jan 12, 2012	50.72	51.16	50.67	50.76
1059	AMEX	EFZ	Wed, Jan 11, 2012	51.22	51.40	50.97	50.98
1058	AMEX	EFZ	Tue, Jan 10, 2012	50.74	50.95	50.70	50.79
1057	AMEX	EFZ	Mon, Jan 9, 2012	51.58	52.00	51.57	51.63
1056	AMEX	EFZ	Fri, Jan 6, 2012	51.33	51.92	51.33	51.82
1055	AMEX	EFZ	Thu, Jan 5, 2012	51.18	51.49	51.06	51.14
1054	AMEX	EFZ	Wed, Jan 4, 2012	50.42	50.75	50.33	50.35
1053	AMEX	EFZ	Tue, Jan 3, 2012	50.48	50.48	49.97	50.11
1052	AMEX	EFZ	Fri, Dec 30, 2011	51.81	51.81	51.44	51.50
1051	AMEX	EFZ	Thu, Dec 29, 2011	52.61	52.61	51.71	51.74
1050	AMEX	EFZ	Wed, Dec 28, 2011	51.91	52.75	51.91	52.68
1049	AMEX	EFZ	Tue, Dec 27, 2011	51.73	51.85	51.70	51.82
1048	AMEX	EFZ	Fri, Dec 23, 2011	51.95	51.95	51.57	51.57
1047	AMEX	EFZ	Thu, Dec 22, 2011	52.39	52.44	51.91	51.94
1046	AMEX	EFZ	Wed, Dec 21, 2011	52.51	52.84	52.35	52.38
1045	AMEX	EFZ	Tue, Dec 20, 2011	52.76	52.77	52.08	52.15
1044	AMEX	EFZ	Mon, Dec 19, 2011	53.29	54.12	53.19	54.02
1043	AMEX	EFZ	Fri, Dec 16, 2011	53.18	53.78	53.02	53.57
1042	AMEX	EFZ	Thu, Dec 15, 2011	52.96	53.46	52.91	53.33
1041	AMEX	EFZ	Wed, Dec 14, 2011	53.30	53.77	53.08	53.63
1040	AMEX	EFZ	Tue, Dec 13, 2011	52.02	53.22	51.66	53.01
1039	AMEX	EFZ	Mon, Dec 12, 2011	51.90	52.55	51.87	52.27
1038	AMEX	EFZ	Fri, Dec 9, 2011	51.61	51.61	50.77	50.81
1037	AMEX	EFZ	Thu, Dec 8, 2011	51.16	52.14	51.05	52.03
1036	AMEX	EFZ	Wed, Dec 7, 2011	51.13	51.34	50.25	50.46
1035	AMEX	EFZ	Tue, Dec 6, 2011	50.86	50.97	50.47	50.77
1034	AMEX	EFZ	Mon, Dec 5, 2011	50.11	50.84	50.11	50.57
1033	AMEX	EFZ	Fri, Dec 2, 2011	50.44	51.14	50.44	51.12
1032	AMEX	EFZ	Thu, Dec 1, 2011	50.96	51.29	50.57	51.12
1031	AMEX	EFZ	Wed, Nov 30, 2011	51.30	51.42	50.65	50.67
1030	AMEX	EFZ	Tue, Nov 29, 2011	53.53	53.67	53.19	53.44
1029	AMEX	EFZ	Mon, Nov 28, 2011	53.77	54.10	53.51	53.78
1028	AMEX	EFZ	Fri, Nov 25, 2011	56.02	56.17	55.44	56.17
1027	AMEX	EFZ	Wed, Nov 23, 2011	55.14	55.93	55.04	55.91
1026	AMEX	EFZ	Tue, Nov 22, 2011	54.38	54.72	54.11	54.46
1025	AMEX	EFZ	Mon, Nov 21, 2011	54.07	54.62	53.97	54.32
1024	AMEX	EFZ	Fri, Nov 18, 2011	52.52	53.06	52.52	52.96
1023	AMEX	EFZ	Thu, Nov 17, 2011	52.30	53.35	52.10	53.21
1022	AMEX	EFZ	Wed, Nov 16, 2011	52.11	52.59	51.65	52.55
1021	AMEX	EFZ	Tue, Nov 15, 2011	51.61	51.96	51.30	51.59
1020	AMEX	EFZ	Mon, Nov 14, 2011	51.14	51.68	51.08	51.41
1019	AMEX	EFZ	Fri, Nov 11, 2011	51.02	51.07	50.43	50.57
1018	AMEX	EFZ	Thu, Nov 10, 2011	51.45	52.30	51.45	51.81
1017	AMEX	EFZ	Wed, Nov 9, 2011	51.78	52.58	51.66	52.47
1016	AMEX	EFZ	Tue, Nov 8, 2011	50.18	50.72	49.77	49.93
1015	AMEX	EFZ	Mon, Nov 7, 2011	50.81	51.15	50.45	50.54
1014	AMEX	EFZ	Fri, Nov 4, 2011	50.73	51.27	50.54	50.75
1013	AMEX	EFZ	Thu, Nov 3, 2011	50.48	51.55	49.97	50.07
1012	AMEX	EFZ	Wed, Nov 2, 2011	51.42	51.74	51.01	51.33
1011	AMEX	EFZ	Tue, Nov 1, 2011	52.34	52.44	51.33	51.86
1010	AMEX	EFZ	Mon, Oct 31, 2011	49.18	50.27	49.15	50.27
1009	AMEX	EFZ	Fri, Oct 28, 2011	48.12	48.22	47.75	47.75
1008	AMEX	EFZ	Thu, Oct 27, 2011	47.99	48.43	47.24	47.70
1007	AMEX	EFZ	Wed, Oct 26, 2011	50.11	51.27	50.03	50.31
1006	AMEX	EFZ	Tue, Oct 25, 2011	50.53	51.17	50.44	50.99
1005	AMEX	EFZ	Mon, Oct 24, 2011	50.90	50.91	50.06	50.17
1004	AMEX	EFZ	Fri, Oct 21, 2011	51.37	51.44	50.91	50.92
1003	AMEX	EFZ	Thu, Oct 20, 2011	52.13	53.00	52.11	52.24
1002	AMEX	EFZ	Wed, Oct 19, 2011	51.70	52.36	51.54	52.30
1001	AMEX	EFZ	Tue, Oct 18, 2011	52.23	52.87	51.02	51.43
1000	AMEX	EFZ	Mon, Oct 17, 2011	51.37	52.27	51.36	52.16
999	AMEX	EFZ	Fri, Oct 14, 2011	51.05	51.46	50.51	50.99
998	AMEX	EFZ	Thu, Oct 13, 2011	51.95	52.33	51.56	51.61
997	AMEX	EFZ	Wed, Oct 12, 2011	51.67	51.72	51.09	51.58
996	AMEX	EFZ	Tue, Oct 11, 2011	52.94	53.06	52.32	52.44
995	AMEX	EFZ	Mon, Oct 10, 2011	53.00	53.04	52.25	52.25
994	AMEX	EFZ	Fri, Oct 7, 2011	53.66	54.50	53.42	54.33
993	AMEX	EFZ	Thu, Oct 6, 2011	55.43	55.62	53.97	53.97
992	AMEX	EFZ	Wed, Oct 5, 2011	56.41	56.78	55.42	55.48
991	AMEX	EFZ	Tue, Oct 4, 2011	58.02	58.62	56.34	56.34
990	AMEX	EFZ	Mon, Oct 3, 2011	56.42	57.38	55.64	57.38
989	AMEX	EFZ	Fri, Sep 30, 2011	55.35	55.91	54.91	55.91
988	AMEX	EFZ	Thu, Sep 29, 2011	53.59	54.81	53.40	53.97
987	AMEX	EFZ	Wed, Sep 28, 2011	53.84	55.15	53.56	55.11
986	AMEX	EFZ	Tue, Sep 27, 2011	53.91	54.48	53.22	54.22
985	AMEX	EFZ	Mon, Sep 26, 2011	56.38	57.16	55.50	55.55
984	AMEX	EFZ	Fri, Sep 23, 2011	57.84	57.91	56.59	56.76
983	AMEX	EFZ	Thu, Sep 22, 2011	57.35	58.05	57.01	57.35
982	AMEX	EFZ	Wed, Sep 21, 2011	54.04	55.64	53.88	55.62
981	AMEX	EFZ	Tue, Sep 20, 2011	54.02	54.36	53.40	54.00
980	AMEX	EFZ	Mon, Sep 19, 2011	54.55	54.83	53.85	54.20
979	AMEX	EFZ	Fri, Sep 16, 2011	52.65	53.33	52.36	52.78
978	AMEX	EFZ	Thu, Sep 15, 2011	53.08	53.49	52.73	52.75
977	AMEX	EFZ	Wed, Sep 14, 2011	54.61	55.43	53.53	53.99
976	AMEX	EFZ	Tue, Sep 13, 2011	55.35	55.56	54.61	54.73
975	AMEX	EFZ	Mon, Sep 12, 2011	56.29	56.67	55.38	55.38
974	AMEX	EFZ	Fri, Sep 9, 2011	54.33	55.34	54.17	55.18
973	AMEX	EFZ	Thu, Sep 8, 2011	52.98	53.45	52.47	53.30
972	AMEX	EFZ	Wed, Sep 7, 2011	53.14	53.28	52.27	52.27
971	AMEX	EFZ	Tue, Sep 6, 2011	54.63	54.73	53.86	53.92
970	AMEX	EFZ	Fri, Sep 2, 2011	52.01	52.29	51.66	52.24
969	AMEX	EFZ	Thu, Sep 1, 2011	50.67	51.04	50.20	51.03
968	AMEX	EFZ	Wed, Aug 31, 2011	50.54	50.74	49.98	50.48
967	AMEX	EFZ	Tue, Aug 30, 2011	51.62	51.92	51.15	51.36
966	AMEX	EFZ	Mon, Aug 29, 2011	51.58	51.58	51.06	51.09
965	AMEX	EFZ	Fri, Aug 26, 2011	53.35	53.90	52.20	52.28
964	AMEX	EFZ	Thu, Aug 25, 2011	51.97	53.32	51.84	53.15
963	AMEX	EFZ	Wed, Aug 24, 2011	52.33	52.57	51.71	51.89
962	AMEX	EFZ	Tue, Aug 23, 2011	52.99	53.31	51.89	51.89
961	AMEX	EFZ	Mon, Aug 22, 2011	52.30	53.71	52.29	53.71
960	AMEX	EFZ	Fri, Aug 19, 2011	53.74	54.09	52.49	54.03
959	AMEX	EFZ	Thu, Aug 18, 2011	52.50	53.52	52.40	53.11
958	AMEX	EFZ	Wed, Aug 17, 2011	50.47	50.90	50.06	50.70
957	AMEX	EFZ	Tue, Aug 16, 2011	51.18	51.44	50.57	50.98
956	AMEX	EFZ	Mon, Aug 15, 2011	50.74	50.76	50.11	50.25
955	AMEX	EFZ	Fri, Aug 12, 2011	51.47	52.08	51.03	51.42
954	AMEX	EFZ	Thu, Aug 11, 2011	54.38	54.38	51.64	52.20
953	AMEX	EFZ	Wed, Aug 10, 2011	53.05	54.71	52.95	54.60
952	AMEX	EFZ	Tue, Aug 9, 2011	53.10	54.70	51.51	51.56
951	AMEX	EFZ	Mon, Aug 8, 2011	53.46	55.34	52.72	55.31
950	AMEX	EFZ	Fri, Aug 5, 2011	51.16	53.28	50.98	51.39
949	AMEX	EFZ	Thu, Aug 4, 2011	50.49	52.39	50.43	52.36
948	AMEX	EFZ	Wed, Aug 3, 2011	48.88	49.72	48.81	48.94
947	AMEX	EFZ	Tue, Aug 2, 2011	48.44	49.20	48.21	49.15
946	AMEX	EFZ	Mon, Aug 1, 2011	46.77	48.28	46.77	47.93
945	AMEX	EFZ	Fri, Jul 29, 2011	47.57	48.02	46.90	47.38
944	AMEX	EFZ	Thu, Jul 28, 2011	47.40	47.46	47.01	47.41
943	AMEX	EFZ	Wed, Jul 27, 2011	46.55	47.43	46.52	47.33
942	AMEX	EFZ	Tue, Jul 26, 2011	46.27	46.38	46.06	46.22
941	AMEX	EFZ	Mon, Jul 25, 2011	46.53	46.53	46.31	46.47
940	AMEX	EFZ	Fri, Jul 22, 2011	46.25	46.51	46.17	46.19
939	AMEX	EFZ	Thu, Jul 21, 2011	46.80	46.80	46.20	46.27
938	AMEX	EFZ	Wed, Jul 20, 2011	47.37	47.60	47.23	47.27
937	AMEX	EFZ	Tue, Jul 19, 2011	48.15	48.15	47.74	47.87
936	AMEX	EFZ	Mon, Jul 18, 2011	48.58	48.95	48.38	48.55
935	AMEX	EFZ	Fri, Jul 15, 2011	47.75	48.11	47.74	47.87
934	AMEX	EFZ	Thu, Jul 14, 2011	47.36	48.09	47.29	48.03
933	AMEX	EFZ	Wed, Jul 13, 2011	47.84	47.89	47.16	47.62
932	AMEX	EFZ	Tue, Jul 12, 2011	48.34	48.42	47.87	48.34
931	AMEX	EFZ	Mon, Jul 11, 2011	47.72	48.11	47.54	48.03
930	AMEX	EFZ	Fri, Jul 8, 2011	46.59	46.87	46.40	46.63
929	AMEX	EFZ	Thu, Jul 7, 2011	46.14	46.22	45.94	46.05
928	AMEX	EFZ	Wed, Jul 6, 2011	46.50	46.76	46.38	46.43
927	AMEX	EFZ	Tue, Jul 5, 2011	46.08	46.29	45.98	46.17
926	AMEX	EFZ	Fri, Jul 1, 2011	46.47	46.73	45.87	45.91
925	AMEX	EFZ	Thu, Jun 30, 2011	46.85	47.28	46.27	46.40
924	AMEX	EFZ	Wed, Jun 29, 2011	47.41	47.69	47.06	47.10
923	AMEX	EFZ	Tue, Jun 28, 2011	48.31	48.36	47.96	47.96
922	AMEX	EFZ	Mon, Jun 27, 2011	48.97	49.04	48.41	48.41
921	AMEX	EFZ	Fri, Jun 24, 2011	48.45	49.02	48.45	48.95
920	AMEX	EFZ	Thu, Jun 23, 2011	49.00	49.21	48.48	48.48
919	AMEX	EFZ	Wed, Jun 22, 2011	47.82	48.06	47.59	48.04
918	AMEX	EFZ	Tue, Jun 21, 2011	48.21	48.21	47.60	47.64
917	AMEX	EFZ	Mon, Jun 20, 2011	48.91	48.91	48.56	48.66
916	AMEX	EFZ	Fri, Jun 17, 2011	48.45	48.74	48.23	48.63
915	AMEX	EFZ	Thu, Jun 16, 2011	49.23	49.51	48.86	49.11
914	AMEX	EFZ	Wed, Jun 15, 2011	48.28	49.00	48.18	48.92
913	AMEX	EFZ	Tue, Jun 14, 2011	47.56	47.56	47.23	47.38
912	AMEX	EFZ	Mon, Jun 13, 2011	48.12	48.50	47.96	48.21
911	AMEX	EFZ	Fri, Jun 10, 2011	47.63	48.42	47.63	48.32
910	AMEX	EFZ	Thu, Jun 9, 2011	47.62	47.62	47.10	47.21
909	AMEX	EFZ	Wed, Jun 8, 2011	47.49	47.78	47.34	47.71
908	AMEX	EFZ	Tue, Jun 7, 2011	46.96	47.11	46.79	47.11
907	AMEX	EFZ	Mon, Jun 6, 2011	47.05	47.58	47.05	47.56
906	AMEX	EFZ	Fri, Jun 3, 2011	47.45	47.45	46.72	46.96
905	AMEX	EFZ	Thu, Jun 2, 2011	46.99	47.46	46.90	46.97
904	AMEX	EFZ	Wed, Jun 1, 2011	46.36	47.24	46.33	47.18
903	AMEX	EFZ	Tue, May 31, 2011	46.28	46.55	45.95	46.17
902	AMEX	EFZ	Fri, May 27, 2011	47.21	47.23	46.98	47.14
901	AMEX	EFZ	Thu, May 26, 2011	47.67	47.88	47.33	47.44
900	AMEX	EFZ	Wed, May 25, 2011	48.36	48.37	47.77	47.89
899	AMEX	EFZ	Tue, May 24, 2011	48.07	48.34	47.96	48.24
898	AMEX	EFZ	Mon, May 23, 2011	48.50	48.67	48.32	48.50
897	AMEX	EFZ	Fri, May 20, 2011	47.03	47.47	47.03	47.40
896	AMEX	EFZ	Thu, May 19, 2011	46.85	47.05	46.75	46.75
895	AMEX	EFZ	Wed, May 18, 2011	47.37	47.39	46.88	47.01
894	AMEX	EFZ	Tue, May 17, 2011	47.66	47.83	47.30	47.30
893	AMEX	EFZ	Mon, May 16, 2011	47.47	47.53	47.01	47.42
892	AMEX	EFZ	Fri, May 13, 2011	46.79	47.53	46.74	47.32
891	AMEX	EFZ	Thu, May 12, 2011	46.91	47.14	46.45	46.59
890	AMEX	EFZ	Wed, May 11, 2011	46.06	46.88	46.06	46.72
889	AMEX	EFZ	Tue, May 10, 2011	46.13	46.13	45.82	45.82
888	AMEX	EFZ	Mon, May 9, 2011	46.65	46.76	46.25	46.31
887	AMEX	EFZ	Fri, May 6, 2011	45.98	46.82	45.82	46.59
886	AMEX	EFZ	Thu, May 5, 2011	46.28	46.80	46.16	46.63
885	AMEX	EFZ	Wed, May 4, 2011	45.26	45.86	45.26	45.74
884	AMEX	EFZ	Tue, May 3, 2011	45.29	45.54	45.13	45.35
883	AMEX	EFZ	Mon, May 2, 2011	44.78	45.02	44.67	44.98
882	AMEX	EFZ	Fri, Apr 29, 2011	45.04	45.07	44.85	44.95
881	AMEX	EFZ	Thu, Apr 28, 2011	45.41	45.41	45.05	45.07
880	AMEX	EFZ	Wed, Apr 27, 2011	45.79	46.02	45.36	45.40
879	AMEX	EFZ	Tue, Apr 26, 2011	46.25	46.25	45.89	45.95
878	AMEX	EFZ	Mon, Apr 25, 2011	46.25	46.46	46.22	46.26
877	AMEX	EFZ	Thu, Apr 21, 2011	46.25	46.45	46.25	46.35
876	AMEX	EFZ	Wed, Apr 20, 2011	46.72	46.82	46.60	46.62
875	AMEX	EFZ	Tue, Apr 19, 2011	47.94	48.05	47.81	47.86
874	AMEX	EFZ	Mon, Apr 18, 2011	48.20	48.73	48.17	48.19
873	AMEX	EFZ	Fri, Apr 15, 2011	47.38	47.43	47.19	47.25
872	AMEX	EFZ	Thu, Apr 14, 2011	47.56	47.60	47.10	47.18
871	AMEX	EFZ	Wed, Apr 13, 2011	47.03	47.46	47.03	47.38
870	AMEX	EFZ	Tue, Apr 12, 2011	47.33	47.64	47.25	47.51
869	AMEX	EFZ	Mon, Apr 11, 2011	46.86	47.19	46.76	47.09
868	AMEX	EFZ	Fri, Apr 8, 2011	46.77	47.13	46.77	47.02
867	AMEX	EFZ	Thu, Apr 7, 2011	47.28	47.63	47.13	47.39
866	AMEX	EFZ	Wed, Apr 6, 2011	47.34	47.34	47.11	47.18
865	AMEX	EFZ	Tue, Apr 5, 2011	47.87	47.87	47.41	47.53
864	AMEX	EFZ	Mon, Apr 4, 2011	47.36	47.56	47.36	47.45
863	AMEX	EFZ	Fri, Apr 1, 2011	47.87	48.04	47.46	47.51
862	AMEX	EFZ	Thu, Mar 31, 2011	48.00	48.07	47.79	47.94
861	AMEX	EFZ	Wed, Mar 30, 2011	47.96	48.03	47.67	47.73
860	AMEX	EFZ	Tue, Mar 29, 2011	48.67	48.79	48.31	48.31
859	AMEX	EFZ	Mon, Mar 28, 2011	48.44	48.56	48.25	48.56
858	AMEX	EFZ	Fri, Mar 25, 2011	48.38	48.53	48.16	48.51
857	AMEX	EFZ	Thu, Mar 24, 2011	48.44	48.57	48.00	48.04
856	AMEX	EFZ	Wed, Mar 23, 2011	49.04	49.20	48.56	48.72
855	AMEX	EFZ	Tue, Mar 22, 2011	48.65	48.93	48.59	48.80
854	AMEX	EFZ	Mon, Mar 21, 2011	48.91	49.02	48.49	48.60
853	AMEX	EFZ	Fri, Mar 18, 2011	49.76	50.10	49.70	49.83
852	AMEX	EFZ	Thu, Mar 17, 2011	50.52	50.82	50.30	50.60
851	AMEX	EFZ	Wed, Mar 16, 2011	51.08	52.81	50.97	52.29
850	AMEX	EFZ	Tue, Mar 15, 2011	52.26	52.40	50.53	50.68
849	AMEX	EFZ	Mon, Mar 14, 2011	50.03	50.21	49.65	49.67
848	AMEX	EFZ	Fri, Mar 11, 2011	49.21	49.21	48.69	48.76
847	AMEX	EFZ	Thu, Mar 10, 2011	48.48	48.88	48.48	48.80
846	AMEX	EFZ	Wed, Mar 9, 2011	47.60	47.79	47.52	47.62
845	AMEX	EFZ	Tue, Mar 8, 2011	47.88	48.06	47.55	47.64
844	AMEX	EFZ	Mon, Mar 7, 2011	47.61	47.90	47.61	47.74
843	AMEX	EFZ	Fri, Mar 4, 2011	47.04	47.60	47.04	47.29
842	AMEX	EFZ	Thu, Mar 3, 2011	47.09	47.19	46.91	46.93
841	AMEX	EFZ	Wed, Mar 2, 2011	47.60	47.73	47.36	47.53
840	AMEX	EFZ	Tue, Mar 1, 2011	47.00	47.81	47.00	47.75
839	AMEX	EFZ	Mon, Feb 28, 2011	47.08	47.31	46.94	47.14
838	AMEX	EFZ	Fri, Feb 25, 2011	47.78	47.78	47.53	47.59
837	AMEX	EFZ	Thu, Feb 24, 2011	48.06	48.45	48.01	48.12
836	AMEX	EFZ	Wed, Feb 23, 2011	48.03	48.35	47.88	48.16
835	AMEX	EFZ	Tue, Feb 22, 2011	47.84	48.25	47.64	48.21
834	AMEX	EFZ	Fri, Feb 18, 2011	47.14	47.14	46.86	46.88
833	AMEX	EFZ	Thu, Feb 17, 2011	47.28	47.30	46.97	47.06
832	AMEX	EFZ	Wed, Feb 16, 2011	47.64	47.64	47.19	47.19
831	AMEX	EFZ	Tue, Feb 15, 2011	47.73	47.90	47.68	47.83
830	AMEX	EFZ	Mon, Feb 14, 2011	47.85	47.90	47.60	47.65
829	AMEX	EFZ	Fri, Feb 11, 2011	48.18	48.18	47.73	47.78
828	AMEX	EFZ	Thu, Feb 10, 2011	48.12	48.23	47.74	47.80
827	AMEX	EFZ	Wed, Feb 9, 2011	47.53	47.67	47.40	47.45
826	AMEX	EFZ	Tue, Feb 8, 2011	47.60	47.70	47.35	47.36
825	AMEX	EFZ	Mon, Feb 7, 2011	47.93	47.93	47.61	47.64
824	AMEX	EFZ	Fri, Feb 4, 2011	48.02	48.22	47.83	47.84
823	AMEX	EFZ	Thu, Feb 3, 2011	48.02	48.34	47.80	47.80
822	AMEX	EFZ	Wed, Feb 2, 2011	47.85	47.90	47.78	47.81
821	AMEX	EFZ	Tue, Feb 1, 2011	48.32	48.32	47.68	47.77
820	AMEX	EFZ	Mon, Jan 31, 2011	48.97	49.05	48.80	48.93
819	AMEX	EFZ	Fri, Jan 28, 2011	48.45	49.44	48.45	49.36
818	AMEX	EFZ	Thu, Jan 27, 2011	48.34	48.55	48.24	48.31
817	AMEX	EFZ	Wed, Jan 26, 2011	48.48	48.62	48.36	48.41
816	AMEX	EFZ	Tue, Jan 25, 2011	49.03	49.15	48.72	48.73
815	AMEX	EFZ	Mon, Jan 24, 2011	49.20	49.20	48.67	48.69
814	AMEX	EFZ	Fri, Jan 21, 2011	48.98	49.26	48.93	49.14
813	AMEX	EFZ	Thu, Jan 20, 2011	49.44	49.80	49.24	49.38
812	AMEX	EFZ	Wed, Jan 19, 2011	48.50	49.08	48.48	49.00
811	AMEX	EFZ	Tue, Jan 18, 2011	48.77	48.80	48.60	48.69
810	AMEX	EFZ	Fri, Jan 14, 2011	49.36	49.36	48.95	48.99
809	AMEX	EFZ	Thu, Jan 13, 2011	49.09	49.34	48.95	49.28
808	AMEX	EFZ	Wed, Jan 12, 2011	49.96	50.00	49.43	49.45
807	AMEX	EFZ	Tue, Jan 11, 2011	50.60	50.75	50.50	50.56
806	AMEX	EFZ	Mon, Jan 10, 2011	51.23	51.34	50.86	50.86
805	AMEX	EFZ	Fri, Jan 7, 2011	50.64	51.06	50.64	50.81
804	AMEX	EFZ	Thu, Jan 6, 2011	50.08	50.71	50.06	50.60
803	AMEX	EFZ	Wed, Jan 5, 2011	50.44	50.45	50.05	50.06
802	AMEX	EFZ	Tue, Jan 4, 2011	49.50	50.06	49.46	49.83
801	AMEX	EFZ	Mon, Jan 3, 2011	49.72	49.78	49.55	49.65
800	AMEX	EFZ	Fri, Dec 31, 2010	50.39	50.39	49.75	50.06
799	AMEX	EFZ	Thu, Dec 30, 2010	50.25	50.56	50.24	50.36
798	AMEX	EFZ	Wed, Dec 29, 2010	50.28	50.34	50.06	50.16
797	AMEX	EFZ	Tue, Dec 28, 2010	50.53	50.71	50.50	50.60
796	AMEX	EFZ	Mon, Dec 27, 2010	50.90	50.92	50.64	50.66
795	AMEX	EFZ	Thu, Dec 23, 2010	50.63	50.68	50.53	50.55
794	AMEX	EFZ	Wed, Dec 22, 2010	50.61	50.70	50.53	50.53
793	AMEX	EFZ	Tue, Dec 21, 2010	50.70	50.72	50.52	50.62
792	AMEX	EFZ	Mon, Dec 20, 2010	50.94	51.28	50.94	51.08
791	AMEX	EFZ	Fri, Dec 17, 2010	51.18	51.39	51.16	51.17
790	AMEX	EFZ	Thu, Dec 16, 2010	51.17	51.32	50.84	50.84
789	AMEX	EFZ	Wed, Dec 15, 2010	50.88	51.30	50.65	51.16
788	AMEX	EFZ	Tue, Dec 14, 2010	50.48	50.61	49.80	50.51
787	AMEX	EFZ	Mon, Dec 13, 2010	50.69	50.78	50.33	50.58
786	AMEX	EFZ	Fri, Dec 10, 2010	51.36	51.36	51.10	51.15
785	AMEX	EFZ	Thu, Dec 9, 2010	51.26	51.61	51.25	51.28
784	AMEX	EFZ	Wed, Dec 8, 2010	51.52	51.78	51.21	51.39
783	AMEX	EFZ	Tue, Dec 7, 2010	50.87	51.58	50.82	51.57
782	AMEX	EFZ	Mon, Dec 6, 2010	51.79	51.87	51.48	51.57
781	AMEX	EFZ	Fri, Dec 3, 2010	51.80	51.85	51.29	51.34
780	AMEX	EFZ	Thu, Dec 2, 2010	52.94	53.01	51.81	51.84
779	AMEX	EFZ	Wed, Dec 1, 2010	53.33	53.45	52.81	52.86
778	AMEX	EFZ	Tue, Nov 30, 2010	54.78	54.82	54.21	54.42
777	AMEX	EFZ	Mon, Nov 29, 2010	53.94	54.40	53.72	53.81
776	AMEX	EFZ	Fri, Nov 26, 2010	53.38	53.42	53.07	53.25
775	AMEX	EFZ	Wed, Nov 24, 2010	52.80	52.80	52.47	52.50
774	AMEX	EFZ	Tue, Nov 23, 2010	52.91	53.44	52.79	53.30
773	AMEX	EFZ	Mon, Nov 22, 2010	51.82	52.33	51.57	51.77
772	AMEX	EFZ	Fri, Nov 19, 2010	51.63	51.87	51.21	51.21
771	AMEX	EFZ	Thu, Nov 18, 2010	51.45	51.46	51.19	51.22
770	AMEX	EFZ	Wed, Nov 17, 2010	52.57	52.67	52.31	52.55
769	AMEX	EFZ	Tue, Nov 16, 2010	52.07	53.04	52.00	52.83
768	AMEX	EFZ	Mon, Nov 15, 2010	51.21	51.64	51.21	51.64
767	AMEX	EFZ	Fri, Nov 12, 2010	51.32	51.85	51.06	51.60
766	AMEX	EFZ	Thu, Nov 11, 2010	51.21	51.42	51.08	51.14
765	AMEX	EFZ	Wed, Nov 10, 2010	50.70	51.30	50.60	50.73
764	AMEX	EFZ	Tue, Nov 9, 2010	50.04	51.00	49.95	50.89
763	AMEX	EFZ	Mon, Nov 8, 2010	50.49	50.64	50.28	50.38
762	AMEX	EFZ	Fri, Nov 5, 2010	50.05	50.28	49.89	50.10
761	AMEX	EFZ	Thu, Nov 4, 2010	50.08	50.13	49.81	49.84
760	AMEX	EFZ	Wed, Nov 3, 2010	51.28	51.88	51.09	51.22
759	AMEX	EFZ	Tue, Nov 2, 2010	51.40	51.47	51.31	51.41
758	AMEX	EFZ	Mon, Nov 1, 2010	51.98	52.49	51.93	52.21
757	AMEX	EFZ	Fri, Oct 29, 2010	52.14	52.21	51.98	52.06
756	AMEX	EFZ	Thu, Oct 28, 2010	51.89	52.27	51.89	52.02
755	AMEX	EFZ	Wed, Oct 27, 2010	52.40	52.93	52.33	52.45
754	AMEX	EFZ	Tue, Oct 26, 2010	52.17	52.24	51.95	51.99
753	AMEX	EFZ	Mon, Oct 25, 2010	51.30	51.66	50.98	51.62
752	AMEX	EFZ	Fri, Oct 22, 2010	51.69	51.88	51.69	51.79
751	AMEX	EFZ	Thu, Oct 21, 2010	51.48	52.19	51.34	51.94
750	AMEX	EFZ	Wed, Oct 20, 2010	52.40	52.40	51.55	51.68
749	AMEX	EFZ	Tue, Oct 19, 2010	52.43	52.85	52.14	52.67
748	AMEX	EFZ	Mon, Oct 18, 2010	51.76	51.83	51.34	51.44
747	AMEX	EFZ	Fri, Oct 15, 2010	51.34	51.96	51.34	51.64
746	AMEX	EFZ	Thu, Oct 14, 2010	51.51	51.82	51.37	51.51
745	AMEX	EFZ	Wed, Oct 13, 2010	51.97	52.02	51.60	51.90
744	AMEX	EFZ	Tue, Oct 12, 2010	52.84	53.10	52.36	52.49
743	AMEX	EFZ	Mon, Oct 11, 2010	52.19	52.52	52.17	52.42
742	AMEX	EFZ	Fri, Oct 8, 2010	52.52	52.70	52.22	52.32
741	AMEX	EFZ	Thu, Oct 7, 2010	52.08	52.82	52.08	52.61
740	AMEX	EFZ	Wed, Oct 6, 2010	52.66	52.74	52.45	52.50
739	AMEX	EFZ	Tue, Oct 5, 2010	53.50	53.57	52.79	52.84
738	AMEX	EFZ	Mon, Oct 4, 2010	54.14	54.57	54.01	54.40
737	AMEX	EFZ	Fri, Oct 1, 2010	53.70	54.08	53.60	53.69
736	AMEX	EFZ	Thu, Sep 30, 2010	53.56	54.45	53.41	54.28
735	AMEX	EFZ	Wed, Sep 29, 2010	53.77	53.97	53.56	53.86
734	AMEX	EFZ	Tue, Sep 28, 2010	53.96	54.42	53.63	53.75
733	AMEX	EFZ	Mon, Sep 27, 2010	53.83	54.08	53.80	54.05
732	AMEX	EFZ	Fri, Sep 24, 2010	54.25	54.26	53.72	53.76
731	AMEX	EFZ	Thu, Sep 23, 2010	55.38	55.45	54.81	55.34
730	AMEX	EFZ	Wed, Sep 22, 2010	54.50	54.90	54.23	54.74
729	AMEX	EFZ	Tue, Sep 21, 2010	54.72	55.10	54.26	54.69
728	AMEX	EFZ	Mon, Sep 20, 2010	55.33	55.46	54.55	54.68
727	AMEX	EFZ	Fri, Sep 17, 2010	55.63	55.82	55.52	55.62
726	AMEX	EFZ	Thu, Sep 16, 2010	55.50	55.61	55.24	55.28
725	AMEX	EFZ	Wed, Sep 15, 2010	55.59	55.63	55.09	55.14
724	AMEX	EFZ	Tue, Sep 14, 2010	55.68	55.86	54.92	55.15
723	AMEX	EFZ	Mon, Sep 13, 2010	55.78	55.84	55.48	55.51
722	AMEX	EFZ	Fri, Sep 10, 2010	56.75	56.75	56.51	56.54
721	AMEX	EFZ	Thu, Sep 9, 2010	56.32	56.93	56.32	56.73
720	AMEX	EFZ	Wed, Sep 8, 2010	57.32	57.32	56.83	57.26
719	AMEX	EFZ	Tue, Sep 7, 2010	57.37	57.71	57.32	57.71
718	AMEX	EFZ	Fri, Sep 3, 2010	56.99	57.19	56.81	56.97
717	AMEX	EFZ	Thu, Sep 2, 2010	57.78	57.87	57.46	57.46
716	AMEX	EFZ	Wed, Sep 1, 2010	58.43	58.55	57.59	57.75
715	AMEX	EFZ	Tue, Aug 31, 2010	60.21	60.30	59.57	59.92
714	AMEX	EFZ	Mon, Aug 30, 2010	59.68	60.15	59.45	60.12
713	AMEX	EFZ	Fri, Aug 27, 2010	59.73	60.45	59.19	59.23
712	AMEX	EFZ	Thu, Aug 26, 2010	60.09	60.61	59.78	60.48
711	AMEX	EFZ	Wed, Aug 25, 2010	61.02	61.28	60.33	60.42
710	AMEX	EFZ	Tue, Aug 24, 2010	60.46	60.81	60.12	60.50
709	AMEX	EFZ	Mon, Aug 23, 2010	59.25	59.68	58.92	59.68
708	AMEX	EFZ	Fri, Aug 20, 2010	59.60	59.91	59.50	59.50
707	AMEX	EFZ	Thu, Aug 19, 2010	57.99	59.19	57.87	58.93
706	AMEX	EFZ	Wed, Aug 18, 2010	57.82	58.24	57.67	57.99
705	AMEX	EFZ	Tue, Aug 17, 2010	58.01	58.32	57.71	58.03
704	AMEX	EFZ	Mon, Aug 16, 2010	59.15	59.30	58.53	58.69
703	AMEX	EFZ	Fri, Aug 13, 2010	58.98	59.19	58.67	59.15
702	AMEX	EFZ	Thu, Aug 12, 2010	59.41	59.41	58.80	58.94
701	AMEX	EFZ	Wed, Aug 11, 2010	58.06	58.98	58.06	58.88
700	AMEX	EFZ	Tue, Aug 10, 2010	56.74	57.12	56.09	56.32
699	AMEX	EFZ	Mon, Aug 9, 2010	55.78	55.92	55.75	55.85
698	AMEX	EFZ	Fri, Aug 6, 2010	56.40	56.56	55.88	55.91
697	AMEX	EFZ	Thu, Aug 5, 2010	56.34	56.41	56.09	56.12
696	AMEX	EFZ	Wed, Aug 4, 2010	56.10	56.43	55.90	56.09
695	AMEX	EFZ	Tue, Aug 3, 2010	56.24	56.46	55.97	56.07
694	AMEX	EFZ	Mon, Aug 2, 2010	56.67	56.74	55.90	55.97
693	AMEX	EFZ	Fri, Jul 30, 2010	58.43	58.47	57.60	57.95
692	AMEX	EFZ	Thu, Jul 29, 2010	57.23	58.21	56.94	57.79
691	AMEX	EFZ	Wed, Jul 28, 2010	57.91	58.20	57.74	58.02
690	AMEX	EFZ	Tue, Jul 27, 2010	57.57	58.22	57.54	57.70
689	AMEX	EFZ	Mon, Jul 26, 2010	58.63	58.75	57.87	57.87
688	AMEX	EFZ	Fri, Jul 23, 2010	59.18	59.31	58.33	58.37
687	AMEX	EFZ	Thu, Jul 22, 2010	59.61	59.61	58.80	59.09
686	AMEX	EFZ	Wed, Jul 21, 2010	60.02	61.24	60.02	61.11
685	AMEX	EFZ	Tue, Jul 20, 2010	61.34	61.34	59.93	60.02
684	AMEX	EFZ	Mon, Jul 19, 2010	60.34	60.90	60.15	60.42
683	AMEX	EFZ	Fri, Jul 16, 2010	59.68	60.85	59.68	60.80
682	AMEX	EFZ	Thu, Jul 15, 2010	59.13	59.80	58.88	58.95
681	AMEX	EFZ	Wed, Jul 14, 2010	59.68	59.80	59.20	59.26
680	AMEX	EFZ	Tue, Jul 13, 2010	59.81	59.83	59.31	59.48
679	AMEX	EFZ	Mon, Jul 12, 2010	60.81	61.00	60.50	60.62
678	AMEX	EFZ	Fri, Jul 9, 2010	61.00	61.00	60.30	60.36
677	AMEX	EFZ	Thu, Jul 8, 2010	60.76	61.16	60.40	60.40
676	AMEX	EFZ	Wed, Jul 7, 2010	62.65	62.65	60.91	60.97
675	AMEX	EFZ	Tue, Jul 6, 2010	62.46	63.36	61.96	63.00
674	AMEX	EFZ	Fri, Jul 2, 2010	63.79	64.67	63.51	64.31
673	AMEX	EFZ	Thu, Jul 1, 2010	64.28	65.18	64.09	64.11
672	AMEX	EFZ	Wed, Jun 30, 2010	64.58	65.15	63.92	65.10
671	AMEX	EFZ	Tue, Jun 29, 2010	63.69	64.87	63.69	64.66
670	AMEX	EFZ	Mon, Jun 28, 2010	62.28	62.66	61.74	62.54
669	AMEX	EFZ	Fri, Jun 25, 2010	62.50	62.94	61.95	62.11
668	AMEX	EFZ	Thu, Jun 24, 2010	61.81	62.57	61.72	62.40
667	AMEX	EFZ	Wed, Jun 23, 2010	61.30	62.03	60.96	61.38
666	AMEX	EFZ	Tue, Jun 22, 2010	60.89	61.80	60.65	61.75
665	AMEX	EFZ	Mon, Jun 21, 2010	60.01	61.25	59.91	60.96
664	AMEX	EFZ	Fri, Jun 18, 2010	60.94	61.18	60.71	60.91
663	AMEX	EFZ	Thu, Jun 17, 2010	60.78	61.44	60.71	60.94
662	AMEX	EFZ	Wed, Jun 16, 2010	61.52	61.64	60.81	61.13
661	AMEX	EFZ	Tue, Jun 15, 2010	61.82	62.03	60.75	60.82
660	AMEX	EFZ	Mon, Jun 14, 2010	62.30	62.87	61.87	62.83
659	AMEX	EFZ	Fri, Jun 11, 2010	64.01	64.03	63.20	63.20
658	AMEX	EFZ	Thu, Jun 10, 2010	64.17	64.36	63.24	63.31
657	AMEX	EFZ	Wed, Jun 9, 2010	65.41	66.41	64.75	66.12
656	AMEX	EFZ	Tue, Jun 8, 2010	66.65	67.11	65.87	65.91
655	AMEX	EFZ	Mon, Jun 7, 2010	65.87	66.99	65.55	66.91
654	AMEX	EFZ	Fri, Jun 4, 2010	64.94	66.42	64.73	66.11
653	AMEX	EFZ	Thu, Jun 3, 2010	62.87	63.97	62.26	63.42
652	AMEX	EFZ	Wed, Jun 2, 2010	64.69	65.03	63.19	63.21
651	AMEX	EFZ	Tue, Jun 1, 2010	64.93	65.05	63.56	65.03
650	AMEX	EFZ	Fri, May 28, 2010	63.44	64.53	63.30	64.33
649	AMEX	EFZ	Thu, May 27, 2010	64.56	64.88	63.13	63.13
648	AMEX	EFZ	Wed, May 26, 2010	65.82	67.01	65.34	66.88
647	AMEX	EFZ	Tue, May 25, 2010	67.71	68.10	65.91	65.95
646	AMEX	EFZ	Mon, May 24, 2010	65.25	65.73	64.65	65.69
645	AMEX	EFZ	Fri, May 21, 2010	66.40	66.58	64.19	64.19
644	AMEX	EFZ	Thu, May 20, 2010	65.52	66.61	64.84	65.92
643	AMEX	EFZ	Wed, May 19, 2010	64.02	64.74	63.40	63.63
642	AMEX	EFZ	Tue, May 18, 2010	61.92	64.15	61.80	63.91
641	AMEX	EFZ	Mon, May 17, 2010	62.39	63.98	62.11	62.55
640	AMEX	EFZ	Fri, May 14, 2010	61.63	63.16	61.54	62.60
639	AMEX	EFZ	Thu, May 13, 2010	60.50	61.03	60.15	60.94
638	AMEX	EFZ	Wed, May 12, 2010	60.24	60.38	59.76	60.09
637	AMEX	EFZ	Tue, May 11, 2010	60.87	61.25	60.00	60.82
636	AMEX	EFZ	Mon, May 10, 2010	59.74	60.43	59.26	59.87
635	AMEX	EFZ	Fri, May 7, 2010	63.31	65.15	62.64	63.90
634	AMEX	EFZ	Thu, May 6, 2010	61.55	69.62	61.25	64.29
633	AMEX	EFZ	Wed, May 5, 2010	61.38	61.49	60.30	61.27
632	AMEX	EFZ	Tue, May 4, 2010	59.20	60.23	59.20	60.02
631	AMEX	EFZ	Mon, May 3, 2010	58.02	58.11	57.57	57.75
630	AMEX	EFZ	Fri, Apr 30, 2010	57.37	58.23	56.02	58.13
629	AMEX	EFZ	Thu, Apr 29, 2010	57.71	57.79	57.28	57.43
628	AMEX	EFZ	Wed, Apr 28, 2010	57.90	59.00	57.80	58.35
627	AMEX	EFZ	Tue, Apr 27, 2010	56.87	58.51	56.53	58.34
626	AMEX	EFZ	Mon, Apr 26, 2010	55.98	56.15	55.87	56.11
625	AMEX	EFZ	Fri, Apr 23, 2010	56.58	56.60	56.15	56.18
624	AMEX	EFZ	Thu, Apr 22, 2010	56.93	57.25	56.59	56.59
623	AMEX	EFZ	Wed, Apr 21, 2010	55.96	56.34	55.91	56.06
622	AMEX	EFZ	Tue, Apr 20, 2010	55.67	55.83	55.63	55.73
621	AMEX	EFZ	Mon, Apr 19, 2010	56.57	56.70	56.12	56.20
620	AMEX	EFZ	Fri, Apr 16, 2010	55.08	56.08	55.08	55.94
619	AMEX	EFZ	Thu, Apr 15, 2010	55.01	55.06	54.73	54.73
618	AMEX	EFZ	Wed, Apr 14, 2010	55.01	55.16	54.64	54.71
617	AMEX	EFZ	Tue, Apr 13, 2010	55.51	55.74	55.34	55.42
616	AMEX	EFZ	Mon, Apr 12, 2010	55.38	55.46	55.23	55.40
615	AMEX	EFZ	Fri, Apr 9, 2010	56.13	56.16	55.50	55.61
614	AMEX	EFZ	Thu, Apr 8, 2010	56.84	56.91	56.29	56.34
613	AMEX	EFZ	Wed, Apr 7, 2010	56.16	56.43	56.09	56.27
612	AMEX	EFZ	Tue, Apr 6, 2010	56.26	56.27	55.82	55.84
611	AMEX	EFZ	Mon, Apr 5, 2010	55.81	55.95	55.57	55.69
610	AMEX	EFZ	Thu, Apr 1, 2010	56.11	56.15	55.79	55.79
609	AMEX	EFZ	Wed, Mar 31, 2010	56.95	56.99	56.63	56.78
608	AMEX	EFZ	Tue, Mar 30, 2010	56.59	56.97	55.06	56.82
607	AMEX	EFZ	Mon, Mar 29, 2010	57.02	57.11	56.81	56.81
606	AMEX	EFZ	Fri, Mar 26, 2010	57.50	57.58	57.16	57.36
605	AMEX	EFZ	Thu, Mar 25, 2010	57.39	57.93	57.21	57.92
604	AMEX	EFZ	Wed, Mar 24, 2010	57.86	58.08	57.72	57.83
603	AMEX	EFZ	Tue, Mar 23, 2010	57.32	57.42	56.93	56.93
602	AMEX	EFZ	Mon, Mar 22, 2010	58.26	58.26	57.26	57.33
601	AMEX	EFZ	Fri, Mar 19, 2010	57.23	57.71	57.23	57.52
600	AMEX	EFZ	Thu, Mar 18, 2010	56.76	57.24	56.71	56.90
599	AMEX	EFZ	Wed, Mar 17, 2010	56.67	56.68	56.33	56.60
598	AMEX	EFZ	Tue, Mar 16, 2010	57.41	57.51	56.89	56.89
597	AMEX	EFZ	Mon, Mar 15, 2010	57.69	58.07	57.59	57.66
596	AMEX	EFZ	Fri, Mar 12, 2010	57.15	57.45	56.15	57.25
595	AMEX	EFZ	Thu, Mar 11, 2010	57.92	58.03	57.56	57.62
594	AMEX	EFZ	Wed, Mar 10, 2010	58.08	58.09	57.59	57.85
593	AMEX	EFZ	Tue, Mar 9, 2010	58.53	58.53	57.82	58.07
592	AMEX	EFZ	Mon, Mar 8, 2010	57.85	58.10	57.70	57.95
591	AMEX	EFZ	Fri, Mar 5, 2010	58.68	58.75	57.86	57.99
590	AMEX	EFZ	Thu, Mar 4, 2010	58.91	59.44	58.88	59.11
589	AMEX	EFZ	Wed, Mar 3, 2010	59.16	59.16	58.62	58.99
588	AMEX	EFZ	Tue, Mar 2, 2010	59.76	59.86	59.30	59.67
587	AMEX	EFZ	Mon, Mar 1, 2010	60.47	60.50	60.06	60.14
586	AMEX	EFZ	Fri, Feb 26, 2010	61.28	61.39	60.46	60.57
585	AMEX	EFZ	Thu, Feb 25, 2010	61.85	61.94	60.99	61.02
584	AMEX	EFZ	Wed, Feb 24, 2010	60.96	61.07	60.36	60.64
583	AMEX	EFZ	Tue, Feb 23, 2010	60.41	61.22	60.32	61.03
582	AMEX	EFZ	Mon, Feb 22, 2010	59.93	60.26	59.92	60.17
581	AMEX	EFZ	Fri, Feb 19, 2010	60.80	60.92	60.20	60.31
580	AMEX	EFZ	Thu, Feb 18, 2010	60.44	60.45	59.79	59.90
579	AMEX	EFZ	Wed, Feb 17, 2010	60.12	60.51	59.94	60.33
578	AMEX	EFZ	Tue, Feb 16, 2010	61.50	61.66	60.22	60.33
577	AMEX	EFZ	Fri, Feb 12, 2010	62.32	62.56	61.73	61.83
576	AMEX	EFZ	Thu, Feb 11, 2010	62.00	62.43	61.18	61.27
575	AMEX	EFZ	Wed, Feb 10, 2010	61.77	62.42	61.61	61.80
574	AMEX	EFZ	Tue, Feb 9, 2010	62.03	62.64	60.86	61.45
573	AMEX	EFZ	Mon, Feb 8, 2010	62.84	63.45	62.22	63.45
572	AMEX	EFZ	Fri, Feb 5, 2010	62.44	64.04	62.30	62.77
571	AMEX	EFZ	Thu, Feb 4, 2010	60.80	62.11	60.75	62.11
570	AMEX	EFZ	Wed, Feb 3, 2010	59.50	59.96	59.23	59.64
569	AMEX	EFZ	Tue, Feb 2, 2010	59.75	59.77	58.94	59.06
568	AMEX	EFZ	Mon, Feb 1, 2010	60.41	62.12	60.12	60.13
567	AMEX	EFZ	Fri, Jan 29, 2010	60.19	61.35	59.99	61.23
566	AMEX	EFZ	Thu, Jan 28, 2010	59.32	60.73	59.32	60.26
565	AMEX	EFZ	Wed, Jan 27, 2010	59.72	61.21	59.38	59.38
564	AMEX	EFZ	Tue, Jan 26, 2010	59.51	59.61	58.85	59.33
563	AMEX	EFZ	Mon, Jan 25, 2010	58.66	59.02	58.27	58.92
562	AMEX	EFZ	Fri, Jan 22, 2010	58.80	59.72	58.43	59.66
561	AMEX	EFZ	Thu, Jan 21, 2010	57.46	58.72	57.46	58.49
560	AMEX	EFZ	Wed, Jan 20, 2010	57.04	57.74	57.04	57.35
559	AMEX	EFZ	Tue, Jan 19, 2010	56.68	56.68	56.02	56.04
558	AMEX	EFZ	Fri, Jan 15, 2010	56.31	56.69	56.31	56.45
557	AMEX	EFZ	Thu, Jan 14, 2010	55.91	55.91	55.52	55.56
556	AMEX	EFZ	Wed, Jan 13, 2010	56.51	56.51	55.89	55.94
555	AMEX	EFZ	Tue, Jan 12, 2010	56.27	56.58	56.19	56.51
554	AMEX	EFZ	Mon, Jan 11, 2010	55.77	55.89	55.71	55.83
553	AMEX	EFZ	Fri, Jan 8, 2010	56.61	56.75	56.22	56.23
552	AMEX	EFZ	Thu, Jan 7, 2010	56.89	57.05	56.76	56.77
551	AMEX	EFZ	Wed, Jan 6, 2010	56.80	56.80	56.49	56.58
550	AMEX	EFZ	Tue, Jan 5, 2010	56.62	56.90	56.61	56.72
549	AMEX	EFZ	Mon, Jan 4, 2010	56.69	57.00	56.62	56.75
548	AMEX	EFZ	Thu, Dec 31, 2009	58.12	58.37	58.07	58.37
547	AMEX	EFZ	Wed, Dec 30, 2009	58.31	58.35	58.04	58.04
546	AMEX	EFZ	Tue, Dec 29, 2009	57.42	57.89	57.42	57.81
545	AMEX	EFZ	Mon, Dec 28, 2009	57.72	57.98	57.72	57.82
544	AMEX	EFZ	Thu, Dec 24, 2009	58.11	58.11	58.02	58.05
543	AMEX	EFZ	Wed, Dec 23, 2009	58.56	58.60	58.32	58.32
542	AMEX	EFZ	Tue, Dec 22, 2009	58.81	58.98	58.76	58.76
541	AMEX	EFZ	Mon, Dec 21, 2009	59.24	59.31	58.98	59.19
540	AMEX	EFZ	Fri, Dec 18, 2009	59.30	59.91	59.30	59.63
539	AMEX	EFZ	Thu, Dec 17, 2009	59.16	59.69	59.16	59.47
538	AMEX	EFZ	Wed, Dec 16, 2009	58.29	58.30	57.95	58.10
537	AMEX	EFZ	Tue, Dec 15, 2009	58.83	58.83	58.83	58.83
536	AMEX	EFZ	Mon, Dec 14, 2009	58.39	58.39	58.23	58.30
535	AMEX	EFZ	Fri, Dec 11, 2009	58.58	58.93	58.58	58.81
534	AMEX	EFZ	Thu, Dec 10, 2009	58.53	58.90	58.48	58.79
533	AMEX	EFZ	Wed, Dec 9, 2009	59.38	59.40	58.98	58.99
532	AMEX	EFZ	Tue, Dec 8, 2009	58.81	58.99	58.73	58.89
531	AMEX	EFZ	Mon, Dec 7, 2009	57.94	57.96	57.49	57.96
530	AMEX	EFZ	Fri, Dec 4, 2009	56.88	57.96	56.66	57.57
529	AMEX	EFZ	Thu, Dec 3, 2009	57.04	57.53	56.75	57.53
528	AMEX	EFZ	Wed, Dec 2, 2009	57.30	57.52	57.30	57.35
527	AMEX	EFZ	Tue, Dec 1, 2009	57.50	57.95	57.35	57.39
526	AMEX	EFZ	Mon, Nov 30, 2009	59.36	59.52	58.42	59.01
525	AMEX	EFZ	Fri, Nov 27, 2009	59.99	59.99	58.99	59.24
524	AMEX	EFZ	Wed, Nov 25, 2009	57.88	58.07	57.55	57.60
523	AMEX	EFZ	Tue, Nov 24, 2009	58.25	58.74	58.25	58.60
522	AMEX	EFZ	Mon, Nov 23, 2009	57.99	58.17	57.72	58.17
521	AMEX	EFZ	Fri, Nov 20, 2009	59.47	59.59	59.23	59.23
520	AMEX	EFZ	Thu, Nov 19, 2009	58.73	59.12	58.62	58.90
519	AMEX	EFZ	Wed, Nov 18, 2009	57.71	57.85	57.71	57.85
518	AMEX	EFZ	Tue, Nov 17, 2009	57.86	58.10	57.72	57.75
517	AMEX	EFZ	Mon, Nov 16, 2009	57.50	57.50	56.93	57.27
516	AMEX	EFZ	Fri, Nov 13, 2009	58.79	58.83	58.01	58.18
515	AMEX	EFZ	Thu, Nov 12, 2009	58.45	59.10	58.30	58.96
514	AMEX	EFZ	Wed, Nov 11, 2009	57.95	58.42	57.62	58.16
513	AMEX	EFZ	Tue, Nov 10, 2009	58.69	58.69	58.23	58.36
512	AMEX	EFZ	Mon, Nov 9, 2009	58.65	58.70	56.07	58.19
511	AMEX	EFZ	Fri, Nov 6, 2009	60.32	60.32	59.66	59.83
510	AMEX	EFZ	Thu, Nov 5, 2009	60.05	60.10	59.62	60.03
509	AMEX	EFZ	Wed, Nov 4, 2009	60.55	60.86	60.17	60.81
508	AMEX	EFZ	Tue, Nov 3, 2009	62.09	62.09	61.31	61.44
507	AMEX	EFZ	Mon, Nov 2, 2009	61.25	61.65	60.36	61.13
506	AMEX	EFZ	Fri, Oct 30, 2009	60.16	61.80	58.62	61.76
505	AMEX	EFZ	Thu, Oct 29, 2009	60.46	60.52	59.57	59.72
504	AMEX	EFZ	Wed, Oct 28, 2009	60.50	61.64	60.50	61.62
503	AMEX	EFZ	Tue, Oct 27, 2009	59.56	60.19	59.38	60.16
502	AMEX	EFZ	Mon, Oct 26, 2009	58.49	59.78	58.49	59.66
501	AMEX	EFZ	Fri, Oct 23, 2009	58.02	58.97	58.00	58.71
500	AMEX	EFZ	Thu, Oct 22, 2009	58.61	58.69	57.77	57.77
499	AMEX	EFZ	Wed, Oct 21, 2009	57.76	58.39	57.50	58.39
498	AMEX	EFZ	Tue, Oct 20, 2009	58.00	58.55	57.99	58.21
497	AMEX	EFZ	Mon, Oct 19, 2009	58.28	58.28	57.75	57.91
496	AMEX	EFZ	Fri, Oct 16, 2009	58.91	59.05	58.73	58.81
495	AMEX	EFZ	Thu, Oct 15, 2009	58.50	58.50	57.98	57.98
494	AMEX	EFZ	Wed, Oct 14, 2009	58.49	58.68	58.17	58.20
493	AMEX	EFZ	Tue, Oct 13, 2009	59.57	59.91	59.56	59.57
492	AMEX	EFZ	Mon, Oct 12, 2009	59.30	59.65	59.25	59.58
491	AMEX	EFZ	Fri, Oct 9, 2009	59.93	60.23	59.82	59.97
490	AMEX	EFZ	Thu, Oct 8, 2009	59.90	60.12	58.84	59.73
489	AMEX	EFZ	Wed, Oct 7, 2009	60.93	61.09	60.70	60.70
488	AMEX	EFZ	Tue, Oct 6, 2009	61.29	61.31	60.48	60.94
487	AMEX	EFZ	Mon, Oct 5, 2009	62.97	63.04	61.34	62.03
486	AMEX	EFZ	Fri, Oct 2, 2009	63.14	63.16	62.53	63.02
485	AMEX	EFZ	Thu, Oct 1, 2009	61.03	62.32	60.97	62.31
484	AMEX	EFZ	Wed, Sep 30, 2009	60.95	61.01	60.14	60.60
483	AMEX	EFZ	Tue, Sep 29, 2009	60.42	61.45	60.42	60.61
482	AMEX	EFZ	Mon, Sep 28, 2009	60.89	60.89	59.91	60.26
481	AMEX	EFZ	Fri, Sep 25, 2009	60.98	61.18	60.60	61.12
480	AMEX	EFZ	Thu, Sep 24, 2009	59.50	61.10	59.50	60.77
479	AMEX	EFZ	Wed, Sep 23, 2009	59.50	60.03	59.03	60.03
478	AMEX	EFZ	Tue, Sep 22, 2009	59.42	59.63	59.41	59.48
477	AMEX	EFZ	Mon, Sep 21, 2009	60.74	60.79	58.25	60.33
476	AMEX	EFZ	Fri, Sep 18, 2009	59.61	59.90	59.52	59.52
475	AMEX	EFZ	Thu, Sep 17, 2009	59.57	60.04	59.42	59.74
474	AMEX	EFZ	Wed, Sep 16, 2009	59.91	60.19	59.43	59.45
473	AMEX	EFZ	Tue, Sep 15, 2009	60.92	61.28	60.47	60.47
472	AMEX	EFZ	Mon, Sep 14, 2009	61.45	61.45	60.74	60.74
471	AMEX	EFZ	Fri, Sep 11, 2009	60.51	60.87	60.41	60.80
470	AMEX	EFZ	Thu, Sep 10, 2009	61.31	61.37	60.73	60.75
469	AMEX	EFZ	Wed, Sep 9, 2009	61.70	61.79	60.00	61.42
468	AMEX	EFZ	Tue, Sep 8, 2009	61.96	62.19	61.84	62.06
467	AMEX	EFZ	Fri, Sep 4, 2009	64.16	64.55	63.34	63.46
466	AMEX	EFZ	Thu, Sep 3, 2009	64.29	65.84	64.27	64.43
465	AMEX	EFZ	Wed, Sep 2, 2009	65.15	65.19	63.19	64.77
464	AMEX	EFZ	Tue, Sep 1, 2009	63.85	64.98	63.22	64.97
463	AMEX	EFZ	Mon, Aug 31, 2009	63.47	66.80	63.20	63.37
462	AMEX	EFZ	Fri, Aug 28, 2009	62.24	63.04	62.24	62.90
461	AMEX	EFZ	Thu, Aug 27, 2009	63.33	63.99	62.77	62.84
460	AMEX	EFZ	Wed, Aug 26, 2009	63.61	63.65	63.45	63.45
459	AMEX	EFZ	Tue, Aug 25, 2009	63.00	63.09	62.75	63.00
458	AMEX	EFZ	Mon, Aug 24, 2009	63.45	63.77	63.15	63.70
457	AMEX	EFZ	Fri, Aug 21, 2009	64.11	64.11	63.56	63.66
456	AMEX	EFZ	Thu, Aug 20, 2009	65.59	65.59	64.87	65.04
455	AMEX	EFZ	Wed, Aug 19, 2009	67.00	67.01	65.36	65.72
454	AMEX	EFZ	Tue, Aug 18, 2009	66.92	66.92	65.98	66.15
453	AMEX	EFZ	Mon, Aug 17, 2009	67.35	67.51	67.13	67.29
452	AMEX	EFZ	Fri, Aug 14, 2009	64.62	65.63	64.62	65.61
451	AMEX	EFZ	Thu, Aug 13, 2009	64.77	65.20	64.56	64.73
450	AMEX	EFZ	Wed, Aug 12, 2009	66.62	66.62	65.12	65.60
449	AMEX	EFZ	Tue, Aug 11, 2009	66.45	66.83	66.39	66.50
448	AMEX	EFZ	Mon, Aug 10, 2009	66.03	66.41	65.94	66.05
447	AMEX	EFZ	Fri, Aug 7, 2009	65.57	65.66	65.27	65.59
446	AMEX	EFZ	Thu, Aug 6, 2009	65.49	66.11	65.49	65.64
445	AMEX	EFZ	Wed, Aug 5, 2009	65.16	66.12	65.14	65.24
444	AMEX	EFZ	Tue, Aug 4, 2009	65.52	65.53	64.86	64.99
443	AMEX	EFZ	Mon, Aug 3, 2009	65.42	65.56	64.02	65.00
442	AMEX	EFZ	Fri, Jul 31, 2009	67.09	67.09	66.42	66.63
441	AMEX	EFZ	Thu, Jul 30, 2009	67.50	67.53	66.87	67.46
440	AMEX	EFZ	Wed, Jul 29, 2009	68.46	69.17	68.46	68.82
439	AMEX	EFZ	Tue, Jul 28, 2009	68.54	69.03	68.20	68.36
438	AMEX	EFZ	Mon, Jul 27, 2009	68.30	68.89	67.91	67.91
437	AMEX	EFZ	Fri, Jul 24, 2009	68.65	69.12	67.81	68.09
436	AMEX	EFZ	Thu, Jul 23, 2009	69.74	69.74	68.17	68.54
435	AMEX	EFZ	Wed, Jul 22, 2009	70.37	70.38	69.41	69.67
434	AMEX	EFZ	Tue, Jul 21, 2009	69.50	70.66	69.46	70.00
433	AMEX	EFZ	Mon, Jul 20, 2009	70.55	70.91	70.26	70.39
432	AMEX	EFZ	Fri, Jul 17, 2009	71.88	72.14	71.54	71.69
431	AMEX	EFZ	Thu, Jul 16, 2009	72.11	72.33	70.58	71.51
430	AMEX	EFZ	Wed, Jul 15, 2009	73.11	73.18	72.07	72.19
429	AMEX	EFZ	Tue, Jul 14, 2009	74.76	75.31	74.53	74.72
428	AMEX	EFZ	Mon, Jul 13, 2009	76.30	76.78	74.95	75.10
427	AMEX	EFZ	Fri, Jul 10, 2009	76.81	76.96	76.13	76.43
426	AMEX	EFZ	Thu, Jul 9, 2009	75.71	76.13	75.38	75.83
425	AMEX	EFZ	Wed, Jul 8, 2009	76.26	77.36	75.90	76.73
424	AMEX	EFZ	Tue, Jul 7, 2009	74.82	76.34	74.82	76.22
423	AMEX	EFZ	Mon, Jul 6, 2009	75.51	75.58	74.53	74.53
422	AMEX	EFZ	Thu, Jul 2, 2009	73.96	74.77	73.96	74.53
421	AMEX	EFZ	Wed, Jul 1, 2009	72.41	72.51	71.92	72.51
420	AMEX	EFZ	Tue, Jun 30, 2009	72.88	74.05	72.71	73.65
419	AMEX	EFZ	Mon, Jun 29, 2009	73.28	73.32	72.52	72.85
418	AMEX	EFZ	Fri, Jun 26, 2009	73.51	73.53	73.17	73.35
417	AMEX	EFZ	Thu, Jun 25, 2009	75.31	75.31	73.41	73.54
416	AMEX	EFZ	Wed, Jun 24, 2009	74.18	75.22	73.55	74.96
415	AMEX	EFZ	Tue, Jun 23, 2009	75.24	75.88	74.74	75.02
414	AMEX	EFZ	Mon, Jun 22, 2009	74.94	76.24	74.94	76.00
413	AMEX	EFZ	Fri, Jun 19, 2009	73.66	73.86	73.35	73.75
412	AMEX	EFZ	Thu, Jun 18, 2009	74.92	75.12	74.03	74.81
411	AMEX	EFZ	Wed, Jun 17, 2009	74.72	75.55	74.29	74.62
410	AMEX	EFZ	Tue, Jun 16, 2009	73.79	75.01	73.61	75.01
409	AMEX	EFZ	Mon, Jun 15, 2009	73.40	74.55	73.40	73.98
408	AMEX	EFZ	Fri, Jun 12, 2009	72.15	72.15	71.57	71.57
407	AMEX	EFZ	Thu, Jun 11, 2009	71.70	71.72	70.43	71.25
406	AMEX	EFZ	Wed, Jun 10, 2009	71.39	73.21	71.37	72.36
405	AMEX	EFZ	Tue, Jun 9, 2009	73.05	73.26	72.28	72.61
404	AMEX	EFZ	Mon, Jun 8, 2009	74.11	74.44	73.18	73.48
403	AMEX	EFZ	Fri, Jun 5, 2009	72.13	73.51	72.06	73.25
402	AMEX	EFZ	Thu, Jun 4, 2009	72.62	73.02	72.20	72.31
401	AMEX	EFZ	Wed, Jun 3, 2009	72.03	73.42	72.03	72.64
400	AMEX	EFZ	Tue, Jun 2, 2009	71.56	71.56	70.66	70.76
399	AMEX	EFZ	Mon, Jun 1, 2009	71.80	71.80	70.71	71.39
398	AMEX	EFZ	Fri, May 29, 2009	73.68	74.16	73.41	73.50
397	AMEX	EFZ	Thu, May 28, 2009	74.86	75.64	74.40	74.62
396	AMEX	EFZ	Wed, May 27, 2009	74.11	75.46	74.04	75.46
395	AMEX	EFZ	Tue, May 26, 2009	76.67	76.67	73.84	74.25
394	AMEX	EFZ	Fri, May 22, 2009	75.40	75.68	75.11	75.63
393	AMEX	EFZ	Thu, May 21, 2009	76.42	76.79	75.87	76.00
392	AMEX	EFZ	Wed, May 20, 2009	75.22	75.55	74.53	75.43
391	AMEX	EFZ	Tue, May 19, 2009	76.14	76.22	75.53	75.98
390	AMEX	EFZ	Mon, May 18, 2009	77.97	77.97	76.66	76.66
389	AMEX	EFZ	Fri, May 15, 2009	78.81	79.83	78.22	79.71
388	AMEX	EFZ	Thu, May 14, 2009	79.89	79.93	78.54	78.78
387	AMEX	EFZ	Wed, May 13, 2009	78.99	79.93	78.99	79.73
386	AMEX	EFZ	Tue, May 12, 2009	76.98	78.02	76.98	77.22
385	AMEX	EFZ	Mon, May 11, 2009	77.88	78.19	77.50	77.94
384	AMEX	EFZ	Fri, May 8, 2009	77.25	77.85	75.98	76.15
383	AMEX	EFZ	Thu, May 7, 2009	77.59	79.98	77.44	79.61
382	AMEX	EFZ	Wed, May 6, 2009	78.64	79.48	77.99	78.26
381	AMEX	EFZ	Tue, May 5, 2009	79.68	80.50	79.51	80.12
380	AMEX	EFZ	Mon, May 4, 2009	81.93	81.93	79.27	79.27
379	AMEX	EFZ	Fri, May 1, 2009	83.38	83.69	82.79	82.85
378	AMEX	EFZ	Thu, Apr 30, 2009	83.08	84.26	82.47	83.76
377	AMEX	EFZ	Wed, Apr 29, 2009	85.17	85.31	83.51	84.55
376	AMEX	EFZ	Tue, Apr 28, 2009	87.49	87.50	85.86	86.50
375	AMEX	EFZ	Mon, Apr 27, 2009	85.94	86.38	84.76	85.92
374	AMEX	EFZ	Fri, Apr 24, 2009	84.92	85.43	84.30	84.94
373	AMEX	EFZ	Thu, Apr 23, 2009	87.12	87.93	86.25	86.29
372	AMEX	EFZ	Wed, Apr 22, 2009	89.24	89.29	86.90	88.31
371	AMEX	EFZ	Tue, Apr 21, 2009	90.65	90.65	87.70	87.84
370	AMEX	EFZ	Mon, Apr 20, 2009	88.25	89.80	88.25	89.77
369	AMEX	EFZ	Fri, Apr 17, 2009	85.82	86.56	85.75	86.20
368	AMEX	EFZ	Thu, Apr 16, 2009	86.20	86.82	85.38	85.87
367	AMEX	EFZ	Wed, Apr 15, 2009	87.97	88.12	86.50	86.50
366	AMEX	EFZ	Tue, Apr 14, 2009	87.58	87.82	86.55	87.48
365	AMEX	EFZ	Mon, Apr 13, 2009	88.05	88.24	86.72	86.72
364	AMEX	EFZ	Thu, Apr 9, 2009	88.20	88.80	87.52	87.52
363	AMEX	EFZ	Wed, Apr 8, 2009	90.40	91.17	89.46	90.50
362	AMEX	EFZ	Tue, Apr 7, 2009	90.62	91.19	90.05	91.05
361	AMEX	EFZ	Mon, Apr 6, 2009	89.32	90.32	88.85	89.37
360	AMEX	EFZ	Fri, Apr 3, 2009	88.16	88.91	87.37	87.56
359	AMEX	EFZ	Thu, Apr 2, 2009	88.86	88.96	86.36	87.86
358	AMEX	EFZ	Wed, Apr 1, 2009	95.11	95.30	91.76	92.20
357	AMEX	EFZ	Tue, Mar 31, 2009	95.31	95.77	93.19	94.27
356	AMEX	EFZ	Mon, Mar 30, 2009	96.05	97.84	96.05	97.13
355	AMEX	EFZ	Fri, Mar 27, 2009	92.89	93.71	92.81	93.40
354	AMEX	EFZ	Thu, Mar 26, 2009	91.17	91.99	90.19	90.85
353	AMEX	EFZ	Wed, Mar 25, 2009	92.53	93.75	90.39	92.04
352	AMEX	EFZ	Tue, Mar 24, 2009	92.75	93.55	91.58	93.53
351	AMEX	EFZ	Mon, Mar 23, 2009	94.08	94.40	90.49	90.83
350	AMEX	EFZ	Fri, Mar 20, 2009	96.00	98.00	95.74	97.51
349	AMEX	EFZ	Thu, Mar 19, 2009	93.95	96.15	93.87	95.84
348	AMEX	EFZ	Wed, Mar 18, 2009	100.12	101.07	95.77	96.20
347	AMEX	EFZ	Tue, Mar 17, 2009	101.98	102.50	98.82	98.98
346	AMEX	EFZ	Mon, Mar 16, 2009	101.01	101.94	99.43	101.74
345	AMEX	EFZ	Fri, Mar 13, 2009	103.02	104.61	102.68	103.20
344	AMEX	EFZ	Thu, Mar 12, 2009	107.36	108.04	102.10	103.77
343	AMEX	EFZ	Wed, Mar 11, 2009	105.08	107.10	104.38	106.08
342	AMEX	EFZ	Tue, Mar 10, 2009	109.46	109.76	105.94	106.63
341	AMEX	EFZ	Mon, Mar 9, 2009	114.75	114.75	112.14	114.12
340	AMEX	EFZ	Fri, Mar 6, 2009	109.80	113.74	108.66	111.46
339	AMEX	EFZ	Thu, Mar 5, 2009	110.03	111.96	108.92	111.13
338	AMEX	EFZ	Wed, Mar 4, 2009	109.28	109.55	105.44	107.09
337	AMEX	EFZ	Tue, Mar 3, 2009	110.09	113.00	109.90	111.26
336	AMEX	EFZ	Mon, Mar 2, 2009	108.65	111.90	108.00	111.14
335	AMEX	EFZ	Fri, Feb 27, 2009	106.02	106.32	103.38	105.70
334	AMEX	EFZ	Thu, Feb 26, 2009	102.68	105.45	102.33	105.24
333	AMEX	EFZ	Wed, Feb 25, 2009	103.10	105.67	102.94	104.27
332	AMEX	EFZ	Tue, Feb 24, 2009	105.32	105.82	101.31	102.01
331	AMEX	EFZ	Mon, Feb 23, 2009	101.37	106.15	101.31	106.11
330	AMEX	EFZ	Fri, Feb 20, 2009	104.05	104.05	101.14	102.21
329	AMEX	EFZ	Thu, Feb 19, 2009	98.69	101.43	98.35	100.97
328	AMEX	EFZ	Wed, Feb 18, 2009	100.13	101.58	99.93	100.65
327	AMEX	EFZ	Tue, Feb 17, 2009	99.95	100.91	99.38	100.64
326	AMEX	EFZ	Fri, Feb 13, 2009	95.40	95.83	94.44	95.16
325	AMEX	EFZ	Thu, Feb 12, 2009	96.35	96.93	94.69	94.69
324	AMEX	EFZ	Wed, Feb 11, 2009	93.76	95.62	93.52	94.61
323	AMEX	EFZ	Tue, Feb 10, 2009	91.38	95.67	91.38	95.31
322	AMEX	EFZ	Mon, Feb 9, 2009	90.67	91.49	90.37	91.13
321	AMEX	EFZ	Fri, Feb 6, 2009	92.52	92.52	90.46	90.93
320	AMEX	EFZ	Thu, Feb 5, 2009	94.90	95.10	92.44	92.86
319	AMEX	EFZ	Wed, Feb 4, 2009	93.58	94.72	92.43	94.36
318	AMEX	EFZ	Tue, Feb 3, 2009	95.58	96.26	93.31	93.78
317	AMEX	EFZ	Mon, Feb 2, 2009	97.93	97.93	96.00	96.46
316	AMEX	EFZ	Fri, Jan 30, 2009	94.06	96.19	94.06	95.55
315	AMEX	EFZ	Thu, Jan 29, 2009	93.34	94.90	92.94	94.76
314	AMEX	EFZ	Wed, Jan 28, 2009	90.94	91.74	89.96	90.65
313	AMEX	EFZ	Tue, Jan 27, 2009	94.40	94.83	93.20	93.59
312	AMEX	EFZ	Mon, Jan 26, 2009	96.45	96.48	93.95	95.34
311	AMEX	EFZ	Fri, Jan 23, 2009	100.38	100.38	96.79	97.21
310	AMEX	EFZ	Thu, Jan 22, 2009	97.39	98.62	96.02	96.93
309	AMEX	EFZ	Wed, Jan 21, 2009	97.34	98.20	94.42	94.42
308	AMEX	EFZ	Tue, Jan 20, 2009	95.48	99.36	95.48	99.36
307	AMEX	EFZ	Fri, Jan 16, 2009	91.11	93.94	90.79	92.35
306	AMEX	EFZ	Thu, Jan 15, 2009	93.44	95.94	92.26	93.11
305	AMEX	EFZ	Wed, Jan 14, 2009	92.89	94.40	92.57	93.84
304	AMEX	EFZ	Tue, Jan 13, 2009	90.46	91.08	89.81	90.09
303	AMEX	EFZ	Mon, Jan 12, 2009	87.13	88.91	87.13	88.50
302	AMEX	EFZ	Fri, Jan 9, 2009	84.52	86.43	84.52	86.43
301	AMEX	EFZ	Thu, Jan 8, 2009	84.67	85.23	83.57	83.57
300	AMEX	EFZ	Wed, Jan 7, 2009	84.18	85.28	83.72	84.78
299	AMEX	EFZ	Tue, Jan 6, 2009	84.33	84.61	82.77	83.33
298	AMEX	EFZ	Mon, Jan 5, 2009	84.37	84.79	83.91	84.50
297	AMEX	EFZ	Fri, Jan 2, 2009	85.41	85.41	82.97	82.98
296	AMEX	EFZ	Wed, Dec 31, 2008	85.38	85.97	83.57	83.82
295	AMEX	EFZ	Tue, Dec 30, 2008	87.11	87.24	85.16	85.16
294	AMEX	EFZ	Mon, Dec 29, 2008	86.93	88.42	86.88	87.80
293	AMEX	EFZ	Fri, Dec 26, 2008	88.38	88.40	87.91	87.91
292	AMEX	EFZ	Wed, Dec 24, 2008	88.31	89.24	88.31	88.72
291	AMEX	EFZ	Tue, Dec 23, 2008	89.06	90.00	87.92	89.32
290	AMEX	EFZ	Mon, Dec 22, 2008	104.36	106.73	104.36	105.49
289	AMEX	EFZ	Fri, Dec 19, 2008	103.66	105.22	102.83	104.69
288	AMEX	EFZ	Thu, Dec 18, 2008	100.42	103.51	100.42	103.51
287	AMEX	EFZ	Wed, Dec 17, 2008	101.71	101.80	99.35	99.35
286	AMEX	EFZ	Tue, Dec 16, 2008	105.68	105.69	99.13	99.13
285	AMEX	EFZ	Mon, Dec 15, 2008	105.52	107.24	105.52	105.55
284	AMEX	EFZ	Fri, Dec 12, 2008	109.06	109.18	105.57	105.95
283	AMEX	EFZ	Thu, Dec 11, 2008	105.58	107.56	104.85	107.15
282	AMEX	EFZ	Wed, Dec 10, 2008	107.63	108.42	106.09	106.71
281	AMEX	EFZ	Tue, Dec 9, 2008	109.48	109.91	107.22	109.40
280	AMEX	EFZ	Mon, Dec 8, 2008	110.82	111.13	107.61	108.48
279	AMEX	EFZ	Fri, Dec 5, 2008	117.68	120.09	113.45	113.71
278	AMEX	EFZ	Thu, Dec 4, 2008	115.26	117.57	113.56	116.24
277	AMEX	EFZ	Wed, Dec 3, 2008	117.11	117.37	112.43	112.59
276	AMEX	EFZ	Tue, Dec 2, 2008	115.76	117.07	113.05	113.55
275	AMEX	EFZ	Mon, Dec 1, 2008	114.99	120.64	114.84	120.64
274	AMEX	EFZ	Fri, Nov 28, 2008	112.45	112.53	110.82	110.95
273	AMEX	EFZ	Wed, Nov 26, 2008	115.24	115.39	110.69	111.00
272	AMEX	EFZ	Tue, Nov 25, 2008	110.86	115.12	110.49	112.53
271	AMEX	EFZ	Mon, Nov 24, 2008	118.69	119.99	111.45	113.79
270	AMEX	EFZ	Fri, Nov 21, 2008	123.90	130.54	118.00	122.04
269	AMEX	EFZ	Thu, Nov 20, 2008	125.39	131.28	122.43	131.28
268	AMEX	EFZ	Wed, Nov 19, 2008	117.91	124.64	117.26	124.64
267	AMEX	EFZ	Tue, Nov 18, 2008	117.11	119.61	116.20	116.48
266	AMEX	EFZ	Mon, Nov 17, 2008	116.82	117.45	113.70	116.89
265	AMEX	EFZ	Fri, Nov 14, 2008	113.41	115.54	110.91	114.50
264	AMEX	EFZ	Thu, Nov 13, 2008	114.62	121.13	108.28	108.28
263	AMEX	EFZ	Wed, Nov 12, 2008	114.96	118.55	114.88	118.18
262	AMEX	EFZ	Tue, Nov 11, 2008	111.60	113.92	110.54	113.05
261	AMEX	EFZ	Mon, Nov 10, 2008	104.59	109.75	104.59	108.56
260	AMEX	EFZ	Fri, Nov 7, 2008	110.62	110.62	106.64	107.69
259	AMEX	EFZ	Thu, Nov 6, 2008	108.81	114.85	107.09	114.70
258	AMEX	EFZ	Wed, Nov 5, 2008	101.92	109.93	101.81	109.93
257	AMEX	EFZ	Tue, Nov 4, 2008	104.41	106.19	100.89	101.36
256	AMEX	EFZ	Mon, Nov 3, 2008	110.16	110.16	108.34	109.04
255	AMEX	EFZ	Fri, Oct 31, 2008	111.37	113.16	101.60	108.98
254	AMEX	EFZ	Thu, Oct 30, 2008	109.22	112.21	107.11	109.34
253	AMEX	EFZ	Wed, Oct 29, 2008	116.42	116.42	110.00	114.97
252	AMEX	EFZ	Tue, Oct 28, 2008	125.01	128.61	114.00	114.00
251	AMEX	EFZ	Mon, Oct 27, 2008	131.36	131.97	126.00	131.97
250	AMEX	EFZ	Fri, Oct 24, 2008	130.23	130.23	122.11	123.58
249	AMEX	EFZ	Thu, Oct 23, 2008	120.99	124.11	116.60	119.00
248	AMEX	EFZ	Wed, Oct 22, 2008	116.89	123.24	116.04	121.51
247	AMEX	EFZ	Tue, Oct 21, 2008	111.19	112.36	108.57	112.36
246	AMEX	EFZ	Mon, Oct 20, 2008	111.83	111.83	106.19	106.19
245	AMEX	EFZ	Fri, Oct 17, 2008	115.97	115.97	108.56	114.08
244	AMEX	EFZ	Thu, Oct 16, 2008	117.00	120.68	111.27	111.28
243	AMEX	EFZ	Wed, Oct 15, 2008	110.72	118.30	109.65	118.30
242	AMEX	EFZ	Tue, Oct 14, 2008	101.01	108.82	100.41	107.81
241	AMEX	EFZ	Mon, Oct 13, 2008	114.59	116.40	104.41	104.41
240	AMEX	EFZ	Fri, Oct 10, 2008	128.38	131.41	120.43	124.43
239	AMEX	EFZ	Thu, Oct 9, 2008	111.16	121.12	109.81	120.39
238	AMEX	EFZ	Wed, Oct 8, 2008	113.99	115.15	108.00	114.57
237	AMEX	EFZ	Tue, Oct 7, 2008	103.37	111.51	103.37	111.51
236	AMEX	EFZ	Mon, Oct 6, 2008	105.05	110.04	104.30	106.32
235	AMEX	EFZ	Fri, Oct 3, 2008	100.47	100.76	97.00	100.32
234	AMEX	EFZ	Thu, Oct 2, 2008	96.79	100.44	96.79	100.00
233	AMEX	EFZ	Wed, Oct 1, 2008	96.60	97.31	95.29	95.85
232	AMEX	EFZ	Tue, Sep 30, 2008	99.74	99.74	95.32	95.32
231	AMEX	EFZ	Mon, Sep 29, 2008	97.09	102.30	95.63	100.58
230	AMEX	EFZ	Fri, Sep 26, 2008	91.50	93.08	91.15	91.21
229	AMEX	EFZ	Thu, Sep 25, 2008	92.03	92.03	89.94	90.04
228	AMEX	EFZ	Wed, Sep 24, 2008	92.58	92.62	90.80	92.09
227	AMEX	EFZ	Tue, Sep 23, 2008	92.55	93.35	90.70	92.80
226	AMEX	EFZ	Mon, Sep 22, 2008	87.33	91.39	87.33	91.39
225	AMEX	EFZ	Fri, Sep 19, 2008	91.43	91.68	88.32	88.32
224	AMEX	EFZ	Thu, Sep 18, 2008	98.94	99.51	93.96	95.00
223	AMEX	EFZ	Wed, Sep 17, 2008	97.88	100.11	97.12	99.51
222	AMEX	EFZ	Tue, Sep 16, 2008	98.15	98.15	92.33	95.79
221	AMEX	EFZ	Mon, Sep 15, 2008	95.01	95.77	93.96	95.35
220	AMEX	EFZ	Fri, Sep 12, 2008	93.24	93.34	91.15	91.15
219	AMEX	EFZ	Thu, Sep 11, 2008	95.42	95.45	93.17	93.17
218	AMEX	EFZ	Wed, Sep 10, 2008	92.64	93.35	92.22	92.91
217	AMEX	EFZ	Tue, Sep 9, 2008	91.40	93.95	91.28	93.95
216	AMEX	EFZ	Mon, Sep 8, 2008	89.79	92.11	89.79	90.85
215	AMEX	EFZ	Fri, Sep 5, 2008	93.33	94.10	92.55	92.79
214	AMEX	EFZ	Thu, Sep 4, 2008	89.51	92.49	89.51	92.44
213	AMEX	EFZ	Wed, Sep 3, 2008	88.98	89.20	88.46	88.71
212	AMEX	EFZ	Tue, Sep 2, 2008	87.46	88.43	87.19	88.37
211	AMEX	EFZ	Fri, Aug 29, 2008	86.59	87.08	86.31	86.98
210	AMEX	EFZ	Thu, Aug 28, 2008	86.66	87.03	86.66	86.73
209	AMEX	EFZ	Wed, Aug 27, 2008	88.51	88.51	87.88	88.02
208	AMEX	EFZ	Tue, Aug 26, 2008	88.87	89.32	88.39	88.73
207	AMEX	EFZ	Mon, Aug 25, 2008	88.00	89.31	88.00	89.20
206	AMEX	EFZ	Fri, Aug 22, 2008	88.03	88.13	87.57	87.85
205	AMEX	EFZ	Thu, Aug 21, 2008	88.97	88.97	87.98	88.07
204	AMEX	EFZ	Wed, Aug 20, 2008	89.06	89.37	88.62	88.65
203	AMEX	EFZ	Tue, Aug 19, 2008	90.54	90.54	89.04	89.13
202	AMEX	EFZ	Mon, Aug 18, 2008	86.76	88.33	86.76	88.30
201	AMEX	EFZ	Fri, Aug 15, 2008	87.26	87.84	87.26	87.60
200	AMEX	EFZ	Thu, Aug 14, 2008	87.49	87.49	86.47	87.02
199	AMEX	EFZ	Wed, Aug 13, 2008	86.40	87.26	86.40	86.65
198	AMEX	EFZ	Tue, Aug 12, 2008	84.78	85.42	84.76	85.42
197	AMEX	EFZ	Mon, Aug 11, 2008	84.62	84.64	84.18	84.63
196	AMEX	EFZ	Fri, Aug 8, 2008	86.23	86.23	84.46	84.56
195	AMEX	EFZ	Thu, Aug 7, 2008	83.01	85.00	83.01	84.95
194	AMEX	EFZ	Wed, Aug 6, 2008	81.94	83.98	80.00	83.24
193	AMEX	EFZ	Tue, Aug 5, 2008	85.30	85.30	83.37	83.37
192	AMEX	EFZ	Mon, Aug 4, 2008	86.38	86.38	84.80	85.20
191	AMEX	EFZ	Fri, Aug 1, 2008	84.51	84.57	84.29	84.44
190	AMEX	EFZ	Thu, Jul 31, 2008	82.83	83.25	82.69	82.75
189	AMEX	EFZ	Wed, Jul 30, 2008	81.39	83.31	81.39	82.83
188	AMEX	EFZ	Tue, Jul 29, 2008	85.05	85.05	83.61	83.61
187	AMEX	EFZ	Mon, Jul 28, 2008	82.67	84.09	82.67	84.09
186	AMEX	EFZ	Fri, Jul 25, 2008	82.96	83.14	82.50	82.93
185	AMEX	EFZ	Thu, Jul 24, 2008	81.90	83.00	81.89	83.00
184	AMEX	EFZ	Wed, Jul 23, 2008	81.23	81.56	81.04	81.51
183	AMEX	EFZ	Tue, Jul 22, 2008	83.08	83.08	81.35	81.35
182	AMEX	EFZ	Mon, Jul 21, 2008	81.91	82.35	81.72	82.00
181	AMEX	EFZ	Fri, Jul 18, 2008	81.01	83.27	81.01	82.49
180	AMEX	EFZ	Thu, Jul 17, 2008	83.23	83.61	82.10	82.10
179	AMEX	EFZ	Wed, Jul 16, 2008	86.29	86.29	84.15	84.29
178	AMEX	EFZ	Tue, Jul 15, 2008	85.76	86.32	85.06	85.87
177	AMEX	EFZ	Mon, Jul 14, 2008	84.25	84.64	83.40	84.56
176	AMEX	EFZ	Fri, Jul 11, 2008	84.27	85.10	83.86	84.48
175	AMEX	EFZ	Thu, Jul 10, 2008	83.50	83.80	82.99	83.21
174	AMEX	EFZ	Wed, Jul 9, 2008	82.33	83.60	82.04	83.60
173	AMEX	EFZ	Tue, Jul 8, 2008	82.79	83.96	82.71	82.71
172	AMEX	EFZ	Mon, Jul 7, 2008	82.50	83.42	82.20	83.11
171	AMEX	EFZ	Thu, Jul 3, 2008	82.09	82.95	82.09	82.52
170	AMEX	EFZ	Wed, Jul 2, 2008	81.20	83.06	81.14	82.92
169	AMEX	EFZ	Tue, Jul 1, 2008	82.07	82.61	81.18	81.18
168	AMEX	EFZ	Mon, Jun 30, 2008	80.67	80.67	80.29	80.57
167	AMEX	EFZ	Fri, Jun 27, 2008	80.81	81.24	80.48	81.04
166	AMEX	EFZ	Thu, Jun 26, 2008	79.84	81.25	79.84	81.25
165	AMEX	EFZ	Wed, Jun 25, 2008	79.38	79.42	78.87	78.87
164	AMEX	EFZ	Tue, Jun 24, 2008	80.26	80.39	79.81	80.14
163	AMEX	EFZ	Mon, Jun 23, 2008	81.35	81.35	79.79	79.87
162	AMEX	EFZ	Fri, Jun 20, 2008	79.38	80.00	79.38	79.90
161	AMEX	EFZ	Thu, Jun 19, 2008	78.37	78.54	78.09	78.09
160	AMEX	EFZ	Wed, Jun 18, 2008	79.51	79.51	78.00	78.00
159	AMEX	EFZ	Tue, Jun 17, 2008	77.22	77.45	76.92	77.44
158	AMEX	EFZ	Mon, Jun 16, 2008	78.08	78.11	77.53	77.59
157	AMEX	EFZ	Fri, Jun 13, 2008	78.80	78.85	78.18	78.18
156	AMEX	EFZ	Thu, Jun 12, 2008	78.59	79.00	78.28	78.83
155	AMEX	EFZ	Wed, Jun 11, 2008	77.57	78.35	77.51	78.30
154	AMEX	EFZ	Tue, Jun 10, 2008	77.47	77.53	77.02	77.37
153	AMEX	EFZ	Mon, Jun 9, 2008	75.60	76.48	75.52	76.10
152	AMEX	EFZ	Fri, Jun 6, 2008	75.16	75.24	75.10	75.14
151	AMEX	EFZ	Wed, Jun 4, 2008	75.00	75.00	74.66	75.00
150	AMEX	EFZ	Tue, Jun 3, 2008	74.44	74.97	74.28	74.67
149	AMEX	EFZ	Mon, Jun 2, 2008	74.51	74.74	74.35	74.74
148	AMEX	EFZ	Fri, May 30, 2008	73.85	73.85	73.61	73.72
147	AMEX	EFZ	Thu, May 29, 2008	74.25	74.26	73.91	74.03
146	AMEX	EFZ	Wed, May 28, 2008	74.11	74.28	73.95	73.95
145	AMEX	EFZ	Tue, May 27, 2008	73.94	73.94	73.94	73.94
144	AMEX	EFZ	Fri, May 23, 2008	71.62	73.74	71.62	73.74
143	AMEX	EFZ	Thu, May 22, 2008	73.04	73.04	73.04	73.04
142	AMEX	EFZ	Wed, May 21, 2008	72.93	73.60	72.93	73.60
141	AMEX	EFZ	Tue, May 20, 2008	72.65	73.00	72.62	72.87
140	AMEX	EFZ	Mon, May 19, 2008	72.18	72.38	71.85	72.26
139	AMEX	EFZ	Fri, May 16, 2008	72.49	72.58	71.99	71.99
138	AMEX	EFZ	Thu, May 15, 2008	73.48	73.50	73.15	73.15
137	AMEX	EFZ	Wed, May 14, 2008	73.81	73.89	73.50	73.89
136	AMEX	EFZ	Tue, May 13, 2008	74.04	74.04	73.99	74.01
135	AMEX	EFZ	Mon, May 12, 2008	74.22	74.22	74.22	74.22
134	AMEX	EFZ	Fri, May 9, 2008	73.85	74.45	73.85	74.39
133	AMEX	EFZ	Thu, May 8, 2008	74.02	74.02	73.84	73.84
132	AMEX	EFZ	Wed, May 7, 2008	73.67	74.52	73.67	74.43
131	AMEX	EFZ	Tue, May 6, 2008	73.34	73.48	73.34	73.48
130	AMEX	EFZ	Mon, May 5, 2008	73.21	73.77	73.21	73.77
129	AMEX	EFZ	Fri, May 2, 2008	74.30	74.30	73.50	73.89
128	AMEX	EFZ	Thu, May 1, 2008	74.31	74.31	74.31	74.31
127	AMEX	EFZ	Wed, Apr 30, 2008	73.54	74.55	73.54	74.31
126	AMEX	EFZ	Tue, Apr 29, 2008	74.71	74.71	74.71	74.71
125	AMEX	EFZ	Mon, Apr 28, 2008	74.11	74.15	74.02	74.12
124	AMEX	EFZ	Fri, Apr 25, 2008	74.66	74.86	74.62	74.86
123	AMEX	EFZ	Wed, Apr 23, 2008	75.62	75.62	74.80	74.90
122	AMEX	EFZ	Tue, Apr 22, 2008	73.63	75.28	73.63	75.28
121	AMEX	EFZ	Mon, Apr 21, 2008	74.87	74.87	74.65	74.65
120	AMEX	EFZ	Fri, Apr 18, 2008	76.25	76.25	74.81	74.91
119	AMEX	EFZ	Thu, Apr 17, 2008	75.79	75.84	75.38	75.50
118	AMEX	EFZ	Wed, Apr 16, 2008	77.04	77.04	74.76	74.76
117	AMEX	EFZ	Tue, Apr 15, 2008	77.09	77.30	77.09	77.22
116	AMEX	EFZ	Mon, Apr 14, 2008	77.65	77.65	77.50	77.50
115	AMEX	EFZ	Fri, Apr 11, 2008	77.38	77.78	77.32	77.78
114	AMEX	EFZ	Thu, Apr 10, 2008	77.49	77.49	76.39	76.79
113	AMEX	EFZ	Wed, Apr 9, 2008	75.90	76.57	75.90	76.57
112	AMEX	EFZ	Tue, Apr 8, 2008	76.20	76.20	76.20	76.20
111	AMEX	EFZ	Mon, Apr 7, 2008	74.87	75.07	74.76	75.07
110	AMEX	EFZ	Fri, Apr 4, 2008	75.54	75.54	75.50	75.50
109	AMEX	EFZ	Thu, Apr 3, 2008	75.99	75.99	75.54	75.76
108	AMEX	EFZ	Wed, Apr 2, 2008	74.20	76.44	74.20	76.20
107	AMEX	EFZ	Tue, Apr 1, 2008	79.36	79.36	76.09	76.09
106	AMEX	EFZ	Mon, Mar 31, 2008	78.86	78.86	78.14	78.53
105	AMEX	EFZ	Fri, Mar 28, 2008	78.34	78.90	78.34	78.90
104	AMEX	EFZ	Thu, Mar 27, 2008	77.71	78.29	77.71	78.29
103	AMEX	EFZ	Wed, Mar 26, 2008	78.67	78.90	78.59	78.59
102	AMEX	EFZ	Tue, Mar 25, 2008	79.46	79.46	78.57	78.57
101	AMEX	EFZ	Mon, Mar 24, 2008	80.98	80.98	79.60	79.85
100	AMEX	EFZ	Thu, Mar 20, 2008	83.28	83.43	81.72	81.93
99	AMEX	EFZ	Wed, Mar 19, 2008	78.48	82.54	78.48	82.50
98	AMEX	EFZ	Tue, Mar 18, 2008	84.51	84.51	79.81	79.83
97	AMEX	EFZ	Mon, Mar 17, 2008	82.62	83.44	81.96	82.31
96	AMEX	EFZ	Fri, Mar 14, 2008	79.34	81.08	79.34	80.84
95	AMEX	EFZ	Thu, Mar 13, 2008	81.10	81.10	79.15	79.15
94	AMEX	EFZ	Wed, Mar 12, 2008	81.32	81.32	78.86	78.93
93	AMEX	EFZ	Tue, Mar 11, 2008	79.91	81.00	79.56	79.56
92	AMEX	EFZ	Mon, Mar 10, 2008	81.02	82.33	80.25	81.80
91	AMEX	EFZ	Fri, Mar 7, 2008	81.34	81.77	80.40	81.40
90	AMEX	EFZ	Thu, Mar 6, 2008	79.22	80.51	79.19	80.51
89	AMEX	EFZ	Wed, Mar 5, 2008	79.70	79.96	78.83	79.34
88	AMEX	EFZ	Tue, Mar 4, 2008	80.47	81.07	80.28	80.39
87	AMEX	EFZ	Mon, Mar 3, 2008	79.48	79.73	79.25	79.52
86	AMEX	EFZ	Fri, Feb 29, 2008	78.36	79.44	78.36	79.16
85	AMEX	EFZ	Thu, Feb 28, 2008	77.40	77.40	77.31	77.31
84	AMEX	EFZ	Wed, Feb 27, 2008	76.94	76.94	76.34	76.66
83	AMEX	EFZ	Tue, Feb 26, 2008	77.93	78.10	76.78	76.78
82	AMEX	EFZ	Mon, Feb 25, 2008	78.95	79.27	78.08	78.08
81	AMEX	EFZ	Fri, Feb 22, 2008	80.47	80.62	79.58	79.58
80	AMEX	EFZ	Thu, Feb 21, 2008	79.52	80.24	79.52	80.21
79	AMEX	EFZ	Wed, Feb 20, 2008	81.22	81.22	80.24	80.31
78	AMEX	EFZ	Tue, Feb 19, 2008	78.73	79.76	78.56	79.74
77	AMEX	EFZ	Fri, Feb 15, 2008	80.89	81.09	80.56	80.57
76	AMEX	EFZ	Thu, Feb 14, 2008	79.72	80.78	79.63	80.78
75	AMEX	EFZ	Wed, Feb 13, 2008	80.56	80.60	80.56	80.60
74	AMEX	EFZ	Tue, Feb 12, 2008	82.77	82.77	80.28	81.24
73	AMEX	EFZ	Mon, Feb 11, 2008	84.52	84.52	82.67	82.67
72	AMEX	EFZ	Fri, Feb 8, 2008	82.72	83.12	82.37	82.78
71	AMEX	EFZ	Thu, Feb 7, 2008	82.31	82.85	82.24	82.31
70	AMEX	EFZ	Wed, Feb 6, 2008	80.85	81.81	80.67	81.81
69	AMEX	EFZ	Tue, Feb 5, 2008	80.14	81.85	80.14	81.85
68	AMEX	EFZ	Mon, Feb 4, 2008	77.51	77.95	77.51	77.93
67	AMEX	EFZ	Fri, Feb 1, 2008	77.86	78.31	77.38	77.38
66	AMEX	EFZ	Thu, Jan 31, 2008	80.96	80.96	78.08	78.08
65	AMEX	EFZ	Wed, Jan 30, 2008	80.03	80.10	78.52	78.62
64	AMEX	EFZ	Tue, Jan 29, 2008	79.17	79.52	79.06	79.08
63	AMEX	EFZ	Mon, Jan 28, 2008	80.63	81.37	79.62	79.62
62	AMEX	EFZ	Fri, Jan 25, 2008	78.25	80.56	78.05	80.16
61	AMEX	EFZ	Thu, Jan 24, 2008	80.70	81.24	79.76	79.93
60	AMEX	EFZ	Wed, Jan 23, 2008	85.44	86.32	82.19	82.24
59	AMEX	EFZ	Tue, Jan 22, 2008	84.95	84.95	81.43	81.57
58	AMEX	EFZ	Fri, Jan 18, 2008	78.39	79.82	77.95	79.19
57	AMEX	EFZ	Thu, Jan 17, 2008	77.68	80.06	77.60	79.79
56	AMEX	EFZ	Wed, Jan 16, 2008	77.39	78.55	77.02	78.45
55	AMEX	EFZ	Tue, Jan 15, 2008	75.65	77.08	75.65	77.07
54	AMEX	EFZ	Mon, Jan 14, 2008	74.39	74.82	74.31	74.53
53	AMEX	EFZ	Fri, Jan 11, 2008	75.03	75.78	75.03	75.60
52	AMEX	EFZ	Thu, Jan 10, 2008	74.69	75.08	74.09	74.18
51	AMEX	EFZ	Wed, Jan 9, 2008	74.75	75.01	74.12	74.12
50	AMEX	EFZ	Tue, Jan 8, 2008	73.48	74.62	73.48	74.62
49	AMEX	EFZ	Mon, Jan 7, 2008	73.86	74.46	73.86	74.42
48	AMEX	EFZ	Fri, Jan 4, 2008	73.15	74.30	73.15	74.30
47	AMEX	EFZ	Thu, Jan 3, 2008	72.56	72.65	72.41	72.65
46	AMEX	EFZ	Wed, Jan 2, 2008	72.02	72.47	72.02	72.47
45	AMEX	EFZ	Mon, Dec 31, 2007	71.90	72.40	71.90	72.20
44	AMEX	EFZ	Fri, Dec 28, 2007	71.66	71.96	71.66	71.87
43	AMEX	EFZ	Thu, Dec 27, 2007	72.02	72.50	72.02	72.50
42	AMEX	EFZ	Wed, Dec 26, 2007	72.03	72.31	71.95	72.02
41	AMEX	EFZ	Mon, Dec 24, 2007	74.20	74.20	72.05	72.05
40	AMEX	EFZ	Fri, Dec 21, 2007	72.96	73.02	72.81	72.88
39	AMEX	EFZ	Thu, Dec 20, 2007	73.93	74.06	73.62	73.71
38	AMEX	EFZ	Wed, Dec 19, 2007	73.93	74.63	73.93	74.54
37	AMEX	EFZ	Tue, Dec 18, 2007	73.55	74.83	73.52	73.96
36	AMEX	EFZ	Mon, Dec 17, 2007	74.14	74.75	74.01	74.75
35	AMEX	EFZ	Fri, Dec 14, 2007	72.54	73.13	72.54	73.13
34	AMEX	EFZ	Thu, Dec 13, 2007	71.50	71.50	71.25	71.25
33	AMEX	EFZ	Wed, Dec 12, 2007	69.45	69.88	69.45	69.75
32	AMEX	EFZ	Tue, Dec 11, 2007	69.53	71.15	69.46	71.14
31	AMEX	EFZ	Mon, Dec 10, 2007	69.74	69.74	69.32	69.44
30	AMEX	EFZ	Fri, Dec 7, 2007	69.94	69.94	69.89	69.89
29	AMEX	EFZ	Thu, Dec 6, 2007	70.49	70.49	69.73	69.73
28	AMEX	EFZ	Wed, Dec 5, 2007	70.56	70.58	70.23	70.31
27	AMEX	EFZ	Tue, Dec 4, 2007	71.28	71.41	71.28	71.41
26	AMEX	EFZ	Mon, Dec 3, 2007	70.84	70.84	70.79	70.79
25	AMEX	EFZ	Fri, Nov 30, 2007	69.70	70.63	69.70	70.63
24	AMEX	EFZ	Thu, Nov 29, 2007	70.93	70.93	70.55	70.62
23	AMEX	EFZ	Wed, Nov 28, 2007	71.76	71.89	70.24	70.29
22	AMEX	EFZ	Tue, Nov 27, 2007	72.56	72.94	72.29	72.29
21	AMEX	EFZ	Mon, Nov 26, 2007	72.09	73.21	72.09	73.21
20	AMEX	EFZ	Fri, Nov 23, 2007	72.52	72.52	72.12	72.18
19	AMEX	EFZ	Wed, Nov 21, 2007	73.57	74.07	73.50	73.81
18	AMEX	EFZ	Tue, Nov 20, 2007	72.58	72.80	72.07	72.80
17	AMEX	EFZ	Mon, Nov 19, 2007	72.95	74.12	72.94	73.81
16	AMEX	EFZ	Fri, Nov 16, 2007	72.26	72.26	72.07	72.24
15	AMEX	EFZ	Thu, Nov 15, 2007	71.82	72.09	71.57	71.99
14	AMEX	EFZ	Wed, Nov 14, 2007	70.39	71.19	70.39	71.19
13	AMEX	EFZ	Tue, Nov 13, 2007	71.60	71.60	71.40	71.54
12	AMEX	EFZ	Mon, Nov 12, 2007	72.25	72.82	71.87	72.82
11	AMEX	EFZ	Fri, Nov 9, 2007	71.60	71.60	70.91	71.30
10	AMEX	EFZ	Thu, Nov 8, 2007	70.02	70.82	69.95	69.95
9	AMEX	EFZ	Wed, Nov 7, 2007	69.70	70.43	69.70	70.43
8	AMEX	EFZ	Tue, Nov 6, 2007	69.34	69.38	69.32	69.38
7	AMEX	EFZ	Mon, Nov 5, 2007	70.45	70.45	70.01	70.02
6	AMEX	EFZ	Fri, Nov 2, 2007	69.42	69.74	69.32	69.32
5	AMEX	EFZ	Thu, Nov 1, 2007	68.98	69.65	68.98	69.65
4	AMEX	EFZ	Wed, Oct 31, 2007	68.46	68.46	67.58	67.86
3	AMEX	EFZ	Tue, Oct 30, 2007	68.85	68.85	68.74	68.77
2	AMEX	EFZ	Fri, Oct 26, 2007	69.25	69.25	69.25	69.25
1	AMEX	EFZ	Thu, Oct 25, 2007	70.20	70.20	70.06	70.06
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Short MSCI EAFE AMEX:EFZ 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