Global X MSCI Next Emerging & Frontier ETF AMEX:EMFM Historical Prices

Below are the 2540 trading days of historical prices for EMFM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2540	AMEX	EMFM	Thu, Mar 7, 2024	18.41	18.46	18.41	18.46
2539	AMEX	EMFM	Wed, Mar 6, 2024	18.41	18.47	18.41	18.46
2538	AMEX	EMFM	Tue, Mar 5, 2024	18.43	18.43	18.31	18.38
2537	AMEX	EMFM	Mon, Mar 4, 2024	18.38	18.39	18.31	18.39
2536	AMEX	EMFM	Fri, Mar 1, 2024	18.44	18.44	18.37	18.37
2535	AMEX	EMFM	Thu, Feb 29, 2024	18.38	18.44	18.38	18.44
2534	AMEX	EMFM	Wed, Feb 28, 2024	18.40	18.40	18.40	18.40
2533	AMEX	EMFM	Tue, Feb 27, 2024	18.37	18.40	18.33	18.40
2532	AMEX	EMFM	Mon, Feb 26, 2024	18.37	18.37	18.35	18.35
2531	AMEX	EMFM	Fri, Feb 23, 2024	18.36	18.36	18.23	18.27
2530	AMEX	EMFM	Thu, Feb 22, 2024	18.34	18.38	18.32	18.38
2529	AMEX	EMFM	Wed, Feb 21, 2024	18.35	18.36	18.34	18.36
2528	AMEX	EMFM	Tue, Feb 20, 2024	18.27	18.41	18.27	18.41
2527	AMEX	EMFM	Fri, Feb 16, 2024	18.35	18.40	18.33	18.40
2526	AMEX	EMFM	Thu, Feb 15, 2024	18.42	18.46	18.35	18.42
2525	AMEX	EMFM	Wed, Feb 14, 2024	18.35	18.42	18.35	18.42
2524	AMEX	EMFM	Tue, Feb 13, 2024	18.35	18.42	18.25	18.41
2523	AMEX	EMFM	Mon, Feb 12, 2024	18.35	18.42	18.35	18.42
2522	AMEX	EMFM	Fri, Feb 9, 2024	18.35	18.38	18.35	18.35
2521	AMEX	EMFM	Thu, Feb 8, 2024	18.38	18.38	18.34	18.34
2520	AMEX	EMFM	Wed, Feb 7, 2024	18.36	18.42	18.35	18.42
2519	AMEX	EMFM	Tue, Feb 6, 2024	18.39	18.42	18.37	18.42
2518	AMEX	EMFM	Mon, Feb 5, 2024	18.42	18.42	18.42	18.42
2517	AMEX	EMFM	Fri, Feb 2, 2024	18.42	18.42	18.42	18.42
2516	AMEX	EMFM	Thu, Feb 1, 2024	18.41	18.48	18.35	18.41
2515	AMEX	EMFM	Wed, Jan 31, 2024	18.46	18.46	18.46	18.46
2514	AMEX	EMFM	Tue, Jan 30, 2024	18.45	18.45	18.45	18.45
2513	AMEX	EMFM	Mon, Jan 29, 2024	18.40	18.45	18.40	18.45
2512	AMEX	EMFM	Fri, Jan 26, 2024	18.41	18.46	18.41	18.44
2511	AMEX	EMFM	Thu, Jan 25, 2024	18.50	18.50	18.44	18.45
2510	AMEX	EMFM	Wed, Jan 24, 2024	18.42	18.52	18.38	18.41
2509	AMEX	EMFM	Tue, Jan 23, 2024	18.45	18.48	18.18	18.27
2508	AMEX	EMFM	Mon, Jan 22, 2024	18.36	18.55	18.20	18.29
2507	AMEX	EMFM	Fri, Jan 19, 2024	18.48	18.48	18.35	18.35
2506	AMEX	EMFM	Thu, Jan 18, 2024	18.35	18.45	18.33	18.41
2505	AMEX	EMFM	Wed, Jan 17, 2024	18.41	18.45	18.41	18.44
2504	AMEX	EMFM	Tue, Jan 16, 2024	18.57	18.63	18.50	18.55
2503	AMEX	EMFM	Fri, Jan 12, 2024	18.53	18.95	18.53	18.70
2502	AMEX	EMFM	Thu, Jan 11, 2024	18.77	18.80	18.77	18.80
2501	AMEX	EMFM	Wed, Jan 10, 2024	18.73	18.78	18.73	18.77
2500	AMEX	EMFM	Tue, Jan 9, 2024	18.70	18.85	18.70	18.76
2499	AMEX	EMFM	Mon, Jan 8, 2024	18.90	18.90	18.90	18.90
2498	AMEX	EMFM	Fri, Jan 5, 2024	18.78	18.81	18.78	18.81
2497	AMEX	EMFM	Thu, Jan 4, 2024	18.78	18.82	18.75	18.75
2496	AMEX	EMFM	Wed, Jan 3, 2024	18.63	18.63	18.63	18.63
2495	AMEX	EMFM	Tue, Jan 2, 2024	18.92	18.92	18.76	18.87
2494	AMEX	EMFM	Fri, Dec 29, 2023	18.86	18.90	18.86	18.90
2493	AMEX	EMFM	Thu, Dec 28, 2023	19.00	19.01	18.84	18.84
2492	AMEX	EMFM	Wed, Dec 27, 2023	19.11	19.11	19.10	18.83
2491	AMEX	EMFM	Tue, Dec 26, 2023	19.00	19.05	19.00	19.05
2490	AMEX	EMFM	Fri, Dec 22, 2023	18.90	18.99	18.88	18.93
2489	AMEX	EMFM	Thu, Dec 21, 2023	18.90	18.90	18.90	18.90
2488	AMEX	EMFM	Wed, Dec 20, 2023	18.79	18.79	18.70	18.70
2487	AMEX	EMFM	Tue, Dec 19, 2023	18.77	18.87	18.77	18.85
2486	AMEX	EMFM	Mon, Dec 18, 2023	18.71	18.71	18.62	18.64
2485	AMEX	EMFM	Fri, Dec 15, 2023	18.74	18.77	18.70	18.75
2484	AMEX	EMFM	Thu, Dec 14, 2023	18.49	18.77	18.49	18.77
2483	AMEX	EMFM	Wed, Dec 13, 2023	18.15	18.36	18.15	18.34
2482	AMEX	EMFM	Tue, Dec 12, 2023	18.15	18.20	18.15	18.19
2481	AMEX	EMFM	Mon, Dec 11, 2023	18.17	18.26	18.16	18.26
2480	AMEX	EMFM	Fri, Dec 8, 2023	18.24	18.30	18.24	18.29
2479	AMEX	EMFM	Thu, Dec 7, 2023	18.28	18.36	18.28	18.36
2478	AMEX	EMFM	Wed, Dec 6, 2023	18.38	18.38	18.18	18.33
2477	AMEX	EMFM	Tue, Dec 5, 2023	18.30	18.40	18.30	18.40
2476	AMEX	EMFM	Mon, Dec 4, 2023	18.38	18.38	18.27	18.31
2475	AMEX	EMFM	Fri, Dec 1, 2023	18.30	18.41	18.30	18.38
2474	AMEX	EMFM	Thu, Nov 30, 2023	18.23	18.35	18.23	18.35
2473	AMEX	EMFM	Wed, Nov 29, 2023	18.36	18.36	18.25	18.29
2472	AMEX	EMFM	Tue, Nov 28, 2023	18.34	18.45	18.31	18.41
2471	AMEX	EMFM	Mon, Nov 27, 2023	18.34	18.35	18.29	18.35
2470	AMEX	EMFM	Fri, Nov 24, 2023	18.26	18.33	18.26	18.33
2469	AMEX	EMFM	Wed, Nov 22, 2023	18.32	18.32	18.22	18.22
2468	AMEX	EMFM	Tue, Nov 21, 2023	18.44	18.44	18.33	18.36
2467	AMEX	EMFM	Mon, Nov 20, 2023	18.35	18.51	18.33	18.41
2466	AMEX	EMFM	Fri, Nov 17, 2023	18.24	18.44	18.24	18.36
2465	AMEX	EMFM	Thu, Nov 16, 2023	18.18	18.30	18.18	18.26
2464	AMEX	EMFM	Wed, Nov 15, 2023	18.29	18.29	18.29	18.29
2463	AMEX	EMFM	Tue, Nov 14, 2023	18.14	18.24	18.14	18.24
2462	AMEX	EMFM	Mon, Nov 13, 2023	17.82	17.85	17.73	17.85
2461	AMEX	EMFM	Fri, Nov 10, 2023	17.91	17.91	17.87	17.87
2460	AMEX	EMFM	Thu, Nov 9, 2023	17.84	17.86	17.78	17.82
2459	AMEX	EMFM	Wed, Nov 8, 2023	17.95	17.95	17.95	17.95
2458	AMEX	EMFM	Tue, Nov 7, 2023	17.90	17.97	17.81	17.95
2457	AMEX	EMFM	Mon, Nov 6, 2023	18.02	18.05	18.02	18.05
2456	AMEX	EMFM	Fri, Nov 3, 2023	17.96	17.96	17.96	17.96
2455	AMEX	EMFM	Thu, Nov 2, 2023	17.72	17.74	17.67	17.74
2454	AMEX	EMFM	Wed, Nov 1, 2023	17.37	17.37	17.37	17.37
2453	AMEX	EMFM	Tue, Oct 31, 2023	17.20	17.20	17.11	17.19
2452	AMEX	EMFM	Mon, Oct 30, 2023	17.16	17.16	17.16	17.16
2451	AMEX	EMFM	Fri, Oct 27, 2023	17.00	17.00	16.95	16.95
2450	AMEX	EMFM	Thu, Oct 26, 2023	16.99	16.99	16.96	16.96
2449	AMEX	EMFM	Wed, Oct 25, 2023	17.15	17.16	16.91	17.11
2448	AMEX	EMFM	Tue, Oct 24, 2023	17.27	17.27	17.17	17.17
2447	AMEX	EMFM	Mon, Oct 23, 2023	16.95	17.05	16.95	17.01
2446	AMEX	EMFM	Fri, Oct 20, 2023	17.11	17.16	17.10	17.16
2445	AMEX	EMFM	Thu, Oct 19, 2023	17.39	17.41	17.09	17.09
2444	AMEX	EMFM	Wed, Oct 18, 2023	17.50	17.50	17.43	17.43
2443	AMEX	EMFM	Tue, Oct 17, 2023	17.72	17.74	17.71	17.71
2442	AMEX	EMFM	Mon, Oct 16, 2023	17.68	17.68	17.68	17.68
2441	AMEX	EMFM	Fri, Oct 13, 2023	17.63	17.63	17.51	17.54
2440	AMEX	EMFM	Thu, Oct 12, 2023	17.73	17.73	17.56	17.62
2439	AMEX	EMFM	Wed, Oct 11, 2023	17.74	17.82	17.74	17.82
2438	AMEX	EMFM	Tue, Oct 10, 2023	17.71	17.77	17.70	17.77
2437	AMEX	EMFM	Mon, Oct 9, 2023	17.53	17.53	17.48	17.48
2436	AMEX	EMFM	Fri, Oct 6, 2023	17.50	17.65	17.50	17.65
2435	AMEX	EMFM	Thu, Oct 5, 2023	17.67	17.67	17.50	17.61
2434	AMEX	EMFM	Wed, Oct 4, 2023	17.74	17.77	17.72	17.77
2433	AMEX	EMFM	Tue, Oct 3, 2023	17.90	17.90	17.75	17.75
2432	AMEX	EMFM	Mon, Oct 2, 2023	17.97	17.97	17.92	17.93
2431	AMEX	EMFM	Fri, Sep 29, 2023	18.06	18.06	18.06	18.06
2430	AMEX	EMFM	Thu, Sep 28, 2023	18.02	18.05	18.01	18.05
2429	AMEX	EMFM	Wed, Sep 27, 2023	18.11	18.11	18.01	18.01
2428	AMEX	EMFM	Tue, Sep 26, 2023	18.08	18.08	18.00	18.00
2427	AMEX	EMFM	Mon, Sep 25, 2023	18.19	18.20	18.19	18.20
2426	AMEX	EMFM	Fri, Sep 22, 2023	18.21	18.27	18.21	18.27
2425	AMEX	EMFM	Thu, Sep 21, 2023	18.24	18.26	18.19	18.24
2424	AMEX	EMFM	Wed, Sep 20, 2023	18.34	18.34	18.29	18.29
2423	AMEX	EMFM	Tue, Sep 19, 2023	18.26	18.26	18.23	18.23
2422	AMEX	EMFM	Mon, Sep 18, 2023	18.20	18.26	18.17	18.26
2421	AMEX	EMFM	Fri, Sep 15, 2023	18.39	18.39	18.33	18.33
2420	AMEX	EMFM	Thu, Sep 14, 2023	18.31	18.37	18.31	18.37
2419	AMEX	EMFM	Wed, Sep 13, 2023	18.41	18.42	18.40	18.40
2418	AMEX	EMFM	Tue, Sep 12, 2023	18.39	18.49	18.39	18.49
2417	AMEX	EMFM	Mon, Sep 11, 2023	18.45	18.45	18.40	18.44
2416	AMEX	EMFM	Fri, Sep 8, 2023	18.43	18.48	18.43	18.43
2415	AMEX	EMFM	Thu, Sep 7, 2023	18.42	18.42	18.37	18.37
2414	AMEX	EMFM	Wed, Sep 6, 2023	18.43	18.43	18.43	18.43
2413	AMEX	EMFM	Tue, Sep 5, 2023	18.61	18.61	18.57	18.57
2412	AMEX	EMFM	Fri, Sep 1, 2023	18.70	18.70	18.70	18.70
2411	AMEX	EMFM	Thu, Aug 31, 2023	18.74	18.74	18.69	18.69
2410	AMEX	EMFM	Wed, Aug 30, 2023	19.03	19.03	18.93	18.93
2409	AMEX	EMFM	Tue, Aug 29, 2023	18.95	18.95	18.95	18.95
2408	AMEX	EMFM	Mon, Aug 28, 2023	18.86	18.91	18.86	18.86
2407	AMEX	EMFM	Fri, Aug 25, 2023	18.70	18.71	18.70	18.71
2406	AMEX	EMFM	Thu, Aug 24, 2023	18.64	18.73	18.64	18.67
2405	AMEX	EMFM	Wed, Aug 23, 2023	18.68	18.78	18.68	18.78
2404	AMEX	EMFM	Tue, Aug 22, 2023	18.63	18.64	18.63	18.64
2403	AMEX	EMFM	Mon, Aug 21, 2023	18.64	18.64	18.64	18.64
2402	AMEX	EMFM	Fri, Aug 18, 2023	18.52	18.60	18.46	18.55
2401	AMEX	EMFM	Thu, Aug 17, 2023	18.67	18.67	18.59	18.59
2400	AMEX	EMFM	Wed, Aug 16, 2023	18.79	18.79	18.75	18.75
2399	AMEX	EMFM	Tue, Aug 15, 2023	18.77	18.82	18.76	18.76
2398	AMEX	EMFM	Mon, Aug 14, 2023	18.86	18.94	18.86	18.90
2397	AMEX	EMFM	Fri, Aug 11, 2023	19.01	19.01	18.95	18.95
2396	AMEX	EMFM	Thu, Aug 10, 2023	18.91	18.91	18.91	18.91
2395	AMEX	EMFM	Wed, Aug 9, 2023	18.90	18.91	18.90	18.91
2394	AMEX	EMFM	Tue, Aug 8, 2023	18.86	18.88	18.86	18.87
2393	AMEX	EMFM	Mon, Aug 7, 2023	19.03	19.03	19.03	19.03
2392	AMEX	EMFM	Fri, Aug 4, 2023	19.05	19.09	19.03	19.03
2391	AMEX	EMFM	Thu, Aug 3, 2023	18.96	18.96	18.83	18.83
2390	AMEX	EMFM	Wed, Aug 2, 2023	19.18	19.18	18.94	18.97
2389	AMEX	EMFM	Tue, Aug 1, 2023	19.34	19.34	19.28	19.28
2388	AMEX	EMFM	Mon, Jul 31, 2023	19.33	19.41	19.33	19.41
2387	AMEX	EMFM	Fri, Jul 28, 2023	19.32	19.36	19.19	19.36
2386	AMEX	EMFM	Thu, Jul 27, 2023	19.21	19.21	19.17	19.17
2385	AMEX	EMFM	Wed, Jul 26, 2023	19.24	19.24	19.24	19.24
2384	AMEX	EMFM	Tue, Jul 25, 2023	19.04	19.07	19.04	19.07
2383	AMEX	EMFM	Mon, Jul 24, 2023	19.03	19.11	19.03	19.11
2382	AMEX	EMFM	Fri, Jul 21, 2023	18.95	19.00	18.95	19.00
2381	AMEX	EMFM	Thu, Jul 20, 2023	18.97	18.97	18.97	18.97
2380	AMEX	EMFM	Wed, Jul 19, 2023	19.05	19.05	19.05	19.05
2379	AMEX	EMFM	Tue, Jul 18, 2023	19.01	19.04	19.01	19.04
2378	AMEX	EMFM	Mon, Jul 17, 2023	19.04	19.04	19.04	19.04
2377	AMEX	EMFM	Fri, Jul 14, 2023	18.93	18.93	18.93	18.93
2376	AMEX	EMFM	Thu, Jul 13, 2023	18.83	18.90	18.81	18.89
2375	AMEX	EMFM	Wed, Jul 12, 2023	18.80	18.82	18.80	18.80
2374	AMEX	EMFM	Tue, Jul 11, 2023	18.53	18.53	18.45	18.51
2373	AMEX	EMFM	Mon, Jul 10, 2023	18.37	18.37	18.34	18.35
2372	AMEX	EMFM	Fri, Jul 7, 2023	18.29	18.40	18.28	18.30
2371	AMEX	EMFM	Thu, Jul 6, 2023	18.25	18.25	18.10	18.12
2370	AMEX	EMFM	Wed, Jul 5, 2023	18.40	18.40	18.40	18.40
2369	AMEX	EMFM	Mon, Jul 3, 2023	18.40	18.40	18.40	18.40
2368	AMEX	EMFM	Fri, Jun 30, 2023	18.27	18.27	18.27	18.27
2367	AMEX	EMFM	Thu, Jun 29, 2023	18.17	18.17	18.16	18.16
2366	AMEX	EMFM	Wed, Jun 28, 2023	18.45	18.45	18.45	18.15
2365	AMEX	EMFM	Tue, Jun 27, 2023	18.54	18.56	18.54	18.55
2364	AMEX	EMFM	Mon, Jun 26, 2023	18.39	18.48	18.39	18.46
2363	AMEX	EMFM	Fri, Jun 23, 2023	18.42	18.46	18.35	18.40
2362	AMEX	EMFM	Thu, Jun 22, 2023	18.65	18.65	18.55	18.55
2361	AMEX	EMFM	Wed, Jun 21, 2023	18.65	18.71	18.61	18.66
2360	AMEX	EMFM	Tue, Jun 20, 2023	18.57	18.66	18.56	18.63
2359	AMEX	EMFM	Fri, Jun 16, 2023	18.87	18.90	18.79	18.80
2358	AMEX	EMFM	Thu, Jun 15, 2023	18.86	18.87	18.86	18.87
2357	AMEX	EMFM	Wed, Jun 14, 2023	18.77	18.78	18.77	18.77
2356	AMEX	EMFM	Tue, Jun 13, 2023	18.71	18.74	18.67	18.67
2355	AMEX	EMFM	Mon, Jun 12, 2023	18.64	18.64	18.60	18.62
2354	AMEX	EMFM	Fri, Jun 9, 2023	18.67	18.70	18.55	18.70
2353	AMEX	EMFM	Thu, Jun 8, 2023	18.65	18.65	18.65	18.65
2352	AMEX	EMFM	Wed, Jun 7, 2023	18.52	18.52	18.51	18.51
2351	AMEX	EMFM	Tue, Jun 6, 2023	18.45	18.51	18.45	18.51
2350	AMEX	EMFM	Mon, Jun 5, 2023	18.33	18.50	18.38	18.34
2349	AMEX	EMFM	Fri, Jun 2, 2023	18.30	18.34	18.30	18.34
2348	AMEX	EMFM	Thu, Jun 1, 2023	18.05	18.22	18.05	18.21
2347	AMEX	EMFM	Wed, May 31, 2023	18.02	18.11	17.97	18.10
2346	AMEX	EMFM	Tue, May 30, 2023	18.37	18.39	18.25	18.29
2345	AMEX	EMFM	Fri, May 26, 2023	18.41	18.41	18.41	18.41
2344	AMEX	EMFM	Thu, May 25, 2023	18.19	18.25	18.02	18.25
2343	AMEX	EMFM	Wed, May 24, 2023	18.38	18.38	18.38	18.38
2342	AMEX	EMFM	Tue, May 23, 2023	18.44	18.44	18.43	18.43
2341	AMEX	EMFM	Mon, May 22, 2023	18.58	18.58	18.57	18.58
2340	AMEX	EMFM	Fri, May 19, 2023	18.56	18.56	18.52	18.52
2339	AMEX	EMFM	Thu, May 18, 2023	18.44	18.55	18.40	18.49
2338	AMEX	EMFM	Wed, May 17, 2023	18.57	18.65	18.42	18.65
2337	AMEX	EMFM	Tue, May 16, 2023	18.61	18.61	18.59	18.60
2336	AMEX	EMFM	Mon, May 15, 2023	18.70	18.70	18.70	18.70
2335	AMEX	EMFM	Fri, May 12, 2023	18.73	18.77	18.73	18.77
2334	AMEX	EMFM	Thu, May 11, 2023	18.87	18.87	18.87	18.87
2333	AMEX	EMFM	Wed, May 10, 2023	19.00	19.00	18.92	18.98
2332	AMEX	EMFM	Tue, May 9, 2023	18.86	18.99	18.86	18.99
2331	AMEX	EMFM	Mon, May 8, 2023	18.95	19.02	18.95	19.02
2330	AMEX	EMFM	Fri, May 5, 2023	18.86	19.03	18.86	19.03
2329	AMEX	EMFM	Thu, May 4, 2023	18.89	18.89	18.78	18.85
2328	AMEX	EMFM	Wed, May 3, 2023	18.96	18.96	18.87	18.87
2327	AMEX	EMFM	Tue, May 2, 2023	18.90	19.00	18.82	18.87
2326	AMEX	EMFM	Mon, May 1, 2023	19.11	19.11	18.95	18.98
2325	AMEX	EMFM	Fri, Apr 28, 2023	19.05	19.05	19.05	19.05
2324	AMEX	EMFM	Thu, Apr 27, 2023	18.90	19.04	18.90	19.04
2323	AMEX	EMFM	Wed, Apr 26, 2023	18.80	18.80	18.80	18.80
2322	AMEX	EMFM	Tue, Apr 25, 2023	18.85	18.85	18.70	18.70
2321	AMEX	EMFM	Mon, Apr 24, 2023	18.83	18.92	18.72	18.81
2320	AMEX	EMFM	Fri, Apr 21, 2023	18.76	18.84	18.68	18.84
2319	AMEX	EMFM	Thu, Apr 20, 2023	18.85	18.91	18.65	18.83
2318	AMEX	EMFM	Wed, Apr 19, 2023	18.70	18.88	18.70	18.88
2317	AMEX	EMFM	Tue, Apr 18, 2023	19.05	19.05	18.66	18.92
2316	AMEX	EMFM	Mon, Apr 17, 2023	18.99	19.01	18.96	18.97
2315	AMEX	EMFM	Fri, Apr 14, 2023	19.03	19.07	18.93	18.96
2314	AMEX	EMFM	Thu, Apr 13, 2023	18.88	19.00	18.82	18.99
2313	AMEX	EMFM	Wed, Apr 12, 2023	18.85	18.89	18.73	18.89
2312	AMEX	EMFM	Tue, Apr 11, 2023	18.90	18.90	18.80	18.87
2311	AMEX	EMFM	Mon, Apr 10, 2023	18.78	18.78	18.76	18.78
2310	AMEX	EMFM	Thu, Apr 6, 2023	18.75	18.81	18.75	18.81
2309	AMEX	EMFM	Wed, Apr 5, 2023	18.82	18.82	18.70	18.76
2308	AMEX	EMFM	Tue, Apr 4, 2023	18.84	18.97	18.83	18.90
2307	AMEX	EMFM	Mon, Apr 3, 2023	18.81	19.02	18.81	18.85
2306	AMEX	EMFM	Fri, Mar 31, 2023	18.72	18.74	18.68	18.68
2305	AMEX	EMFM	Thu, Mar 30, 2023	18.74	18.74	18.74	18.74
2304	AMEX	EMFM	Wed, Mar 29, 2023	18.69	18.71	18.49	18.67
2303	AMEX	EMFM	Tue, Mar 28, 2023	18.45	18.57	18.44	18.54
2302	AMEX	EMFM	Mon, Mar 27, 2023	18.37	18.39	18.37	18.39
2301	AMEX	EMFM	Fri, Mar 24, 2023	18.35	18.38	18.32	18.34
2300	AMEX	EMFM	Thu, Mar 23, 2023	18.44	18.52	18.37	18.37
2299	AMEX	EMFM	Wed, Mar 22, 2023	18.33	18.36	18.22	18.29
2298	AMEX	EMFM	Tue, Mar 21, 2023	18.14	18.26	18.08	18.20
2297	AMEX	EMFM	Mon, Mar 20, 2023	18.07	18.08	17.94	18.02
2296	AMEX	EMFM	Fri, Mar 17, 2023	18.01	18.05	17.91	17.91
2295	AMEX	EMFM	Thu, Mar 16, 2023	17.76	18.05	17.76	18.03
2294	AMEX	EMFM	Wed, Mar 15, 2023	17.72	17.93	17.70	17.82
2293	AMEX	EMFM	Tue, Mar 14, 2023	18.20	18.20	18.09	18.10
2292	AMEX	EMFM	Mon, Mar 13, 2023	18.01	18.25	18.01	18.12
2291	AMEX	EMFM	Fri, Mar 10, 2023	18.34	18.34	18.34	18.34
2290	AMEX	EMFM	Thu, Mar 9, 2023	18.58	18.58	18.39	18.39
2289	AMEX	EMFM	Wed, Mar 8, 2023	18.60	18.60	18.50	18.50
2288	AMEX	EMFM	Tue, Mar 7, 2023	18.46	18.46	18.38	18.38
2287	AMEX	EMFM	Mon, Mar 6, 2023	18.70	18.81	18.68	18.68
2286	AMEX	EMFM	Fri, Mar 3, 2023	18.58	18.62	18.53	18.62
2285	AMEX	EMFM	Thu, Mar 2, 2023	18.58	18.69	18.55	18.55
2284	AMEX	EMFM	Wed, Mar 1, 2023	18.62	18.62	18.53	18.53
2283	AMEX	EMFM	Tue, Feb 28, 2023	18.44	18.44	18.34	18.35
2282	AMEX	EMFM	Mon, Feb 27, 2023	18.42	18.55	18.39	18.40
2281	AMEX	EMFM	Fri, Feb 24, 2023	18.27	18.40	18.27	18.34
2280	AMEX	EMFM	Thu, Feb 23, 2023	18.52	18.56	18.52	18.56
2279	AMEX	EMFM	Wed, Feb 22, 2023	18.63	18.63	18.37	18.57
2278	AMEX	EMFM	Tue, Feb 21, 2023	18.80	18.90	18.75	18.85
2277	AMEX	EMFM	Fri, Feb 17, 2023	18.84	18.84	18.81	18.82
2276	AMEX	EMFM	Thu, Feb 16, 2023	18.85	18.88	18.85	18.88
2275	AMEX	EMFM	Wed, Feb 15, 2023	18.87	19.05	18.87	18.98
2274	AMEX	EMFM	Tue, Feb 14, 2023	18.95	18.95	18.85	18.88
2273	AMEX	EMFM	Mon, Feb 13, 2023	18.85	18.92	18.85	18.87
2272	AMEX	EMFM	Fri, Feb 10, 2023	18.76	18.79	18.76	18.79
2271	AMEX	EMFM	Thu, Feb 9, 2023	18.88	18.88	18.77	18.77
2270	AMEX	EMFM	Wed, Feb 8, 2023	19.01	19.01	18.86	18.86
2269	AMEX	EMFM	Tue, Feb 7, 2023	18.80	18.98	18.80	18.95
2268	AMEX	EMFM	Mon, Feb 6, 2023	19.06	19.06	18.99	19.00
2267	AMEX	EMFM	Fri, Feb 3, 2023	19.15	19.18	19.14	19.14
2266	AMEX	EMFM	Thu, Feb 2, 2023	19.25	19.45	19.17	19.25
2265	AMEX	EMFM	Wed, Feb 1, 2023	19.16	19.32	19.16	19.32
2264	AMEX	EMFM	Tue, Jan 31, 2023	19.10	19.25	19.10	19.12
2263	AMEX	EMFM	Mon, Jan 30, 2023	19.33	19.33	19.21	19.21
2262	AMEX	EMFM	Fri, Jan 27, 2023	19.34	19.34	19.32	19.32
2261	AMEX	EMFM	Thu, Jan 26, 2023	19.49	19.49	19.37	19.42
2260	AMEX	EMFM	Wed, Jan 25, 2023	19.36	19.42	19.35	19.42
2259	AMEX	EMFM	Tue, Jan 24, 2023	19.33	19.40	19.32	19.40
2258	AMEX	EMFM	Mon, Jan 23, 2023	19.44	19.49	19.31	19.41
2257	AMEX	EMFM	Fri, Jan 20, 2023	19.26	19.27	19.09	19.18
2256	AMEX	EMFM	Thu, Jan 19, 2023	19.18	19.18	19.11	19.17
2255	AMEX	EMFM	Wed, Jan 18, 2023	19.15	19.15	19.06	19.06
2254	AMEX	EMFM	Tue, Jan 17, 2023	19.20	19.28	19.03	19.12
2253	AMEX	EMFM	Fri, Jan 13, 2023	19.06	19.19	19.06	19.13
2252	AMEX	EMFM	Thu, Jan 12, 2023	19.05	19.05	19.05	19.05
2251	AMEX	EMFM	Wed, Jan 11, 2023	18.74	18.86	18.74	18.86
2250	AMEX	EMFM	Tue, Jan 10, 2023	18.96	19.00	18.79	18.95
2249	AMEX	EMFM	Mon, Jan 9, 2023	18.99	19.05	18.91	18.92
2248	AMEX	EMFM	Fri, Jan 6, 2023	18.60	18.84	18.60	18.80
2247	AMEX	EMFM	Thu, Jan 5, 2023	18.56	18.58	18.50	18.52
2246	AMEX	EMFM	Wed, Jan 4, 2023	18.65	18.68	18.65	18.68
2245	AMEX	EMFM	Tue, Jan 3, 2023	18.45	18.58	18.45	18.53
2244	AMEX	EMFM	Fri, Dec 30, 2022	18.37	18.37	18.08	18.29
2243	AMEX	EMFM	Thu, Dec 29, 2022	18.49	18.55	18.45	18.47
2242	AMEX	EMFM	Wed, Dec 28, 2022	18.51	18.51	18.41	18.26
2241	AMEX	EMFM	Tue, Dec 27, 2022	18.59	18.65	18.59	18.60
2240	AMEX	EMFM	Fri, Dec 23, 2022	18.64	18.64	18.56	18.58
2239	AMEX	EMFM	Thu, Dec 22, 2022	18.43	18.52	18.34	18.46
2238	AMEX	EMFM	Wed, Dec 21, 2022	18.59	18.63	18.59	18.63
2237	AMEX	EMFM	Tue, Dec 20, 2022	18.55	18.63	18.46	18.53
2236	AMEX	EMFM	Mon, Dec 19, 2022	18.43	18.46	18.43	18.46
2235	AMEX	EMFM	Fri, Dec 16, 2022	18.34	18.45	18.29	18.41
2234	AMEX	EMFM	Thu, Dec 15, 2022	18.54	18.57	18.31	18.34
2233	AMEX	EMFM	Wed, Dec 14, 2022	18.70	18.73	18.59	18.63
2232	AMEX	EMFM	Tue, Dec 13, 2022	18.85	18.85	18.62	18.63
2231	AMEX	EMFM	Mon, Dec 12, 2022	18.42	18.54	18.29	18.53
2230	AMEX	EMFM	Fri, Dec 9, 2022	18.56	18.56	18.56	18.56
2229	AMEX	EMFM	Thu, Dec 8, 2022	18.74	18.78	18.68	18.72
2228	AMEX	EMFM	Wed, Dec 7, 2022	18.75	18.84	18.75	18.84
2227	AMEX	EMFM	Tue, Dec 6, 2022	18.72	18.72	18.72	18.72
2226	AMEX	EMFM	Mon, Dec 5, 2022	19.00	19.00	18.79	18.79
2225	AMEX	EMFM	Fri, Dec 2, 2022	19.08	19.15	18.78	19.09
2224	AMEX	EMFM	Thu, Dec 1, 2022	19.06	19.13	18.99	19.06
2223	AMEX	EMFM	Wed, Nov 30, 2022	19.02	19.17	19.01	19.17
2222	AMEX	EMFM	Tue, Nov 29, 2022	18.93	18.96	18.79	18.86
2221	AMEX	EMFM	Mon, Nov 28, 2022	18.86	18.86	18.75	18.82
2220	AMEX	EMFM	Fri, Nov 25, 2022	18.78	18.84	18.77	18.77
2219	AMEX	EMFM	Wed, Nov 23, 2022	18.62	18.75	18.62	18.69
2218	AMEX	EMFM	Tue, Nov 22, 2022	18.48	18.57	18.48	18.57
2217	AMEX	EMFM	Mon, Nov 21, 2022	18.35	18.47	18.35	18.44
2216	AMEX	EMFM	Fri, Nov 18, 2022	18.60	18.61	18.48	18.61
2215	AMEX	EMFM	Thu, Nov 17, 2022	18.61	18.61	18.55	18.55
2214	AMEX	EMFM	Wed, Nov 16, 2022	18.51	18.62	18.34	18.44
2213	AMEX	EMFM	Tue, Nov 15, 2022	18.69	18.69	18.59	18.67
2212	AMEX	EMFM	Mon, Nov 14, 2022	18.67	18.80	18.67	18.72
2211	AMEX	EMFM	Fri, Nov 11, 2022	18.67	18.81	18.64	18.81
2210	AMEX	EMFM	Thu, Nov 10, 2022	18.72	18.76	18.72	18.76
2209	AMEX	EMFM	Wed, Nov 9, 2022	18.29	18.34	18.27	18.27
2208	AMEX	EMFM	Tue, Nov 8, 2022	18.45	18.49	18.45	18.49
2207	AMEX	EMFM	Mon, Nov 7, 2022	18.41	18.41	18.37	18.41
2206	AMEX	EMFM	Fri, Nov 4, 2022	18.29	18.31	18.20	18.31
2205	AMEX	EMFM	Thu, Nov 3, 2022	17.85	17.97	17.82	17.92
2204	AMEX	EMFM	Wed, Nov 2, 2022	18.12	18.22	17.99	17.99
2203	AMEX	EMFM	Tue, Nov 1, 2022	18.18	18.26	18.18	18.21
2202	AMEX	EMFM	Mon, Oct 31, 2022	18.11	18.23	18.11	18.17
2201	AMEX	EMFM	Fri, Oct 28, 2022	18.13	18.21	18.13	18.21
2200	AMEX	EMFM	Thu, Oct 27, 2022	18.23	18.26	18.15	18.15
2199	AMEX	EMFM	Wed, Oct 26, 2022	18.09	18.15	18.09	18.15
2198	AMEX	EMFM	Tue, Oct 25, 2022	18.02	18.06	17.95	18.06
2197	AMEX	EMFM	Mon, Oct 24, 2022	17.77	17.94	17.77	17.90
2196	AMEX	EMFM	Fri, Oct 21, 2022	17.95	18.02	17.87	18.02
2195	AMEX	EMFM	Thu, Oct 20, 2022	17.93	17.97	17.80	17.87
2194	AMEX	EMFM	Wed, Oct 19, 2022	17.69	17.72	17.60	17.66
2193	AMEX	EMFM	Tue, Oct 18, 2022	17.73	17.75	17.68	17.75
2192	AMEX	EMFM	Mon, Oct 17, 2022	17.76	17.80	17.70	17.71
2191	AMEX	EMFM	Fri, Oct 14, 2022	17.50	17.62	17.43	17.43
2190	AMEX	EMFM	Thu, Oct 13, 2022	17.37	17.62	17.37	17.62
2189	AMEX	EMFM	Wed, Oct 12, 2022	17.48	17.57	17.43	17.51
2188	AMEX	EMFM	Tue, Oct 11, 2022	17.46	17.55	17.46	17.47
2187	AMEX	EMFM	Mon, Oct 10, 2022	17.50	17.61	17.50	17.60
2186	AMEX	EMFM	Fri, Oct 7, 2022	17.68	17.68	17.59	17.59
2185	AMEX	EMFM	Thu, Oct 6, 2022	17.86	17.86	17.82	17.82
2184	AMEX	EMFM	Wed, Oct 5, 2022	17.88	17.99	17.88	17.97
2183	AMEX	EMFM	Tue, Oct 4, 2022	17.99	18.01	17.99	18.01
2182	AMEX	EMFM	Mon, Oct 3, 2022	17.51	17.72	17.51	17.60
2181	AMEX	EMFM	Fri, Sep 30, 2022	17.46	17.58	17.27	17.46
2180	AMEX	EMFM	Thu, Sep 29, 2022	17.55	17.57	17.49	17.57
2179	AMEX	EMFM	Wed, Sep 28, 2022	17.86	17.88	17.86	17.88
2178	AMEX	EMFM	Tue, Sep 27, 2022	17.73	17.73	17.56	17.63
2177	AMEX	EMFM	Mon, Sep 26, 2022	17.55	17.67	17.55	17.61
2176	AMEX	EMFM	Fri, Sep 23, 2022	18.09	18.09	17.89	17.98
2175	AMEX	EMFM	Thu, Sep 22, 2022	18.33	18.33	18.22	18.28
2174	AMEX	EMFM	Wed, Sep 21, 2022	18.45	18.45	18.35	18.39
2173	AMEX	EMFM	Tue, Sep 20, 2022	18.41	18.56	18.41	18.46
2172	AMEX	EMFM	Mon, Sep 19, 2022	18.52	18.60	18.50	18.59
2171	AMEX	EMFM	Fri, Sep 16, 2022	18.63	18.64	18.56	18.60
2170	AMEX	EMFM	Thu, Sep 15, 2022	18.68	18.71	18.67	18.67
2169	AMEX	EMFM	Wed, Sep 14, 2022	18.68	18.80	18.68	18.78
2168	AMEX	EMFM	Tue, Sep 13, 2022	18.79	18.79	18.65	18.65
2167	AMEX	EMFM	Mon, Sep 12, 2022	19.21	19.21	19.13	19.13
2166	AMEX	EMFM	Fri, Sep 9, 2022	18.83	18.95	18.83	18.85
2165	AMEX	EMFM	Thu, Sep 8, 2022	18.69	18.70	18.69	18.70
2164	AMEX	EMFM	Wed, Sep 7, 2022	18.72	18.75	18.72	18.75
2163	AMEX	EMFM	Tue, Sep 6, 2022	18.70	18.70	18.67	18.67
2162	AMEX	EMFM	Fri, Sep 2, 2022	18.73	18.73	18.73	18.73
2161	AMEX	EMFM	Thu, Sep 1, 2022	18.77	18.77	18.72	18.72
2160	AMEX	EMFM	Wed, Aug 31, 2022	18.84	18.92	18.84	18.84
2159	AMEX	EMFM	Tue, Aug 30, 2022	18.93	18.93	18.93	18.93
2158	AMEX	EMFM	Mon, Aug 29, 2022	19.15	19.15	19.08	19.08
2157	AMEX	EMFM	Fri, Aug 26, 2022	19.26	19.26	19.10	19.11
2156	AMEX	EMFM	Thu, Aug 25, 2022	19.36	19.36	19.36	19.36
2155	AMEX	EMFM	Wed, Aug 24, 2022	19.17	19.17	19.17	19.17
2154	AMEX	EMFM	Tue, Aug 23, 2022	19.18	19.21	19.14	19.14
2153	AMEX	EMFM	Mon, Aug 22, 2022	19.07	19.07	19.01	19.03
2152	AMEX	EMFM	Fri, Aug 19, 2022	19.19	19.37	19.19	19.24
2151	AMEX	EMFM	Thu, Aug 18, 2022	19.79	19.88	19.46	19.46
2150	AMEX	EMFM	Wed, Aug 17, 2022	19.94	20.04	19.60	19.62
2149	AMEX	EMFM	Tue, Aug 16, 2022	19.51	19.61	19.51	19.56
2148	AMEX	EMFM	Mon, Aug 15, 2022	19.52	19.58	19.40	19.50
2147	AMEX	EMFM	Fri, Aug 12, 2022	19.65	19.65	19.65	19.65
2146	AMEX	EMFM	Thu, Aug 11, 2022	19.63	19.65	19.48	19.50
2145	AMEX	EMFM	Wed, Aug 10, 2022	19.55	19.55	19.49	19.50
2144	AMEX	EMFM	Tue, Aug 9, 2022	19.21	19.21	19.16	19.16
2143	AMEX	EMFM	Mon, Aug 8, 2022	19.12	19.12	19.12	19.12
2142	AMEX	EMFM	Fri, Aug 5, 2022	18.95	18.95	18.95	18.95
2141	AMEX	EMFM	Thu, Aug 4, 2022	19.00	19.04	18.99	19.03
2140	AMEX	EMFM	Wed, Aug 3, 2022	18.80	18.93	18.80	18.88
2139	AMEX	EMFM	Tue, Aug 2, 2022	18.97	18.97	18.80	18.83
2138	AMEX	EMFM	Mon, Aug 1, 2022	18.93	18.97	18.91	18.91
2137	AMEX	EMFM	Fri, Jul 29, 2022	18.87	18.87	18.87	18.87
2136	AMEX	EMFM	Thu, Jul 28, 2022	18.81	18.86	18.81	18.86
2135	AMEX	EMFM	Wed, Jul 27, 2022	18.54	18.77	18.54	18.77
2134	AMEX	EMFM	Tue, Jul 26, 2022	18.45	18.45	18.34	18.38
2133	AMEX	EMFM	Mon, Jul 25, 2022	18.47	18.47	18.46	18.47
2132	AMEX	EMFM	Fri, Jul 22, 2022	18.56	18.56	18.40	18.40
2131	AMEX	EMFM	Thu, Jul 21, 2022	18.47	18.58	18.47	18.54
2130	AMEX	EMFM	Wed, Jul 20, 2022	18.24	18.31	18.24	18.29
2129	AMEX	EMFM	Tue, Jul 19, 2022	18.27	18.29	18.27	18.29
2128	AMEX	EMFM	Mon, Jul 18, 2022	18.18	18.18	17.90	17.96
2127	AMEX	EMFM	Fri, Jul 15, 2022	17.96	18.03	17.91	17.99
2126	AMEX	EMFM	Thu, Jul 14, 2022	17.75	17.82	17.75	17.82
2125	AMEX	EMFM	Wed, Jul 13, 2022	17.84	18.01	17.75	17.92
2124	AMEX	EMFM	Tue, Jul 12, 2022	18.20	18.20	17.99	18.03
2123	AMEX	EMFM	Mon, Jul 11, 2022	18.05	18.14	17.93	18.02
2122	AMEX	EMFM	Fri, Jul 8, 2022	18.25	18.42	18.22	18.27
2121	AMEX	EMFM	Thu, Jul 7, 2022	18.24	18.24	18.18	18.18
2120	AMEX	EMFM	Wed, Jul 6, 2022	18.00	18.06	17.86	17.97
2119	AMEX	EMFM	Tue, Jul 5, 2022	17.97	18.04	17.97	18.04
2118	AMEX	EMFM	Fri, Jul 1, 2022	18.27	18.37	18.20	18.31
2117	AMEX	EMFM	Thu, Jun 30, 2022	18.46	18.46	18.38	18.38
2116	AMEX	EMFM	Wed, Jun 29, 2022	18.54	18.57	18.53	18.55
2115	AMEX	EMFM	Tue, Jun 28, 2022	19.00	19.00	18.83	18.59
2114	AMEX	EMFM	Mon, Jun 27, 2022	18.88	18.88	18.81	18.81
2113	AMEX	EMFM	Fri, Jun 24, 2022	18.65	18.93	18.65	18.91
2112	AMEX	EMFM	Thu, Jun 23, 2022	18.55	18.65	18.54	18.63
2111	AMEX	EMFM	Wed, Jun 22, 2022	18.78	18.78	18.73	18.73
2110	AMEX	EMFM	Tue, Jun 21, 2022	18.95	19.03	18.93	18.93
2109	AMEX	EMFM	Fri, Jun 17, 2022	19.00	19.00	18.79	18.89
2108	AMEX	EMFM	Thu, Jun 16, 2022	18.91	18.92	18.90	18.90
2107	AMEX	EMFM	Wed, Jun 15, 2022	19.04	19.19	19.02	19.19
2106	AMEX	EMFM	Tue, Jun 14, 2022	19.05	19.05	18.90	19.00
2105	AMEX	EMFM	Mon, Jun 13, 2022	19.01	19.01	18.93	18.96
2104	AMEX	EMFM	Fri, Jun 10, 2022	19.45	19.45	19.34	19.38
2103	AMEX	EMFM	Thu, Jun 9, 2022	19.80	19.80	19.62	19.72
2102	AMEX	EMFM	Wed, Jun 8, 2022	19.97	20.00	19.94	19.94
2101	AMEX	EMFM	Tue, Jun 7, 2022	20.04	20.09	20.04	20.07
2100	AMEX	EMFM	Mon, Jun 6, 2022	20.08	20.09	20.05	20.05
2099	AMEX	EMFM	Fri, Jun 3, 2022	20.20	20.20	20.03	20.08
2098	AMEX	EMFM	Thu, Jun 2, 2022	20.14	20.34	20.14	20.30
2097	AMEX	EMFM	Wed, Jun 1, 2022	20.14	20.15	20.13	20.13
2096	AMEX	EMFM	Tue, May 31, 2022	20.34	20.37	20.24	20.28
2095	AMEX	EMFM	Fri, May 27, 2022	20.14	20.17	20.14	20.17
2094	AMEX	EMFM	Thu, May 26, 2022	19.95	19.98	19.95	19.98
2093	AMEX	EMFM	Wed, May 25, 2022	19.81	19.81	19.70	19.75
2092	AMEX	EMFM	Tue, May 24, 2022	19.80	19.80	19.67	19.75
2091	AMEX	EMFM	Mon, May 23, 2022	19.88	19.88	19.88	19.88
2090	AMEX	EMFM	Fri, May 20, 2022	19.93	19.93	19.74	19.80
2089	AMEX	EMFM	Thu, May 19, 2022	19.86	19.98	19.86	19.89
2088	AMEX	EMFM	Wed, May 18, 2022	19.61	19.61	19.61	19.61
2087	AMEX	EMFM	Tue, May 17, 2022	19.87	19.97	19.85	19.90
2086	AMEX	EMFM	Mon, May 16, 2022	19.69	19.76	19.65	19.68
2085	AMEX	EMFM	Fri, May 13, 2022	19.64	19.86	19.64	19.79
2084	AMEX	EMFM	Thu, May 12, 2022	19.47	19.51	19.43	19.48
2083	AMEX	EMFM	Wed, May 11, 2022	20.06	20.06	19.82	19.82
2082	AMEX	EMFM	Tue, May 10, 2022	20.22	20.22	20.04	20.04
2081	AMEX	EMFM	Mon, May 9, 2022	20.19	20.19	19.95	20.07
2080	AMEX	EMFM	Fri, May 6, 2022	20.38	20.41	20.38	20.38
2079	AMEX	EMFM	Thu, May 5, 2022	20.70	20.70	20.51	20.51
2078	AMEX	EMFM	Wed, May 4, 2022	20.64	21.06	20.64	21.06
2077	AMEX	EMFM	Tue, May 3, 2022	20.84	20.85	20.81	20.81
2076	AMEX	EMFM	Mon, May 2, 2022	20.70	20.71	20.50	20.68
2075	AMEX	EMFM	Fri, Apr 29, 2022	20.92	20.92	20.58	20.74
2074	AMEX	EMFM	Thu, Apr 28, 2022	20.90	21.13	20.89	21.03
2073	AMEX	EMFM	Wed, Apr 27, 2022	20.82	20.95	20.82	20.86
2072	AMEX	EMFM	Tue, Apr 26, 2022	20.95	20.95	20.62	20.71
2071	AMEX	EMFM	Mon, Apr 25, 2022	20.94	21.02	20.91	21.02
2070	AMEX	EMFM	Fri, Apr 22, 2022	21.15	21.15	21.02	21.07
2069	AMEX	EMFM	Thu, Apr 21, 2022	21.44	21.44	21.20	21.21
2068	AMEX	EMFM	Wed, Apr 20, 2022	21.39	21.47	21.39	21.44
2067	AMEX	EMFM	Tue, Apr 19, 2022	21.48	21.48	21.45	21.45
2066	AMEX	EMFM	Mon, Apr 18, 2022	21.65	21.65	21.46	21.53
2065	AMEX	EMFM	Thu, Apr 14, 2022	21.48	21.59	21.48	21.56
2064	AMEX	EMFM	Wed, Apr 13, 2022	21.80	21.80	21.73	21.77
2063	AMEX	EMFM	Tue, Apr 12, 2022	21.67	21.74	21.53	21.68
2062	AMEX	EMFM	Mon, Apr 11, 2022	21.84	21.84	21.71	21.83
2061	AMEX	EMFM	Fri, Apr 8, 2022	21.72	21.78	21.72	21.73
2060	AMEX	EMFM	Thu, Apr 7, 2022	21.65	21.72	21.63	21.72
2059	AMEX	EMFM	Wed, Apr 6, 2022	21.64	21.64	21.52	21.64
2058	AMEX	EMFM	Tue, Apr 5, 2022	21.98	21.98	21.69	21.69
2057	AMEX	EMFM	Mon, Apr 4, 2022	21.96	22.00	21.96	22.00
2056	AMEX	EMFM	Fri, Apr 1, 2022	21.75	21.85	21.74	21.85
2055	AMEX	EMFM	Thu, Mar 31, 2022	21.75	21.81	21.75	21.76
2054	AMEX	EMFM	Wed, Mar 30, 2022	21.80	21.81	21.76	21.76
2053	AMEX	EMFM	Tue, Mar 29, 2022	21.86	21.86	21.84	21.84
2052	AMEX	EMFM	Mon, Mar 28, 2022	21.64	21.64	21.45	21.57
2051	AMEX	EMFM	Fri, Mar 25, 2022	21.54	21.58	21.54	21.58
2050	AMEX	EMFM	Thu, Mar 24, 2022	21.52	21.67	21.51	21.60
2049	AMEX	EMFM	Wed, Mar 23, 2022	21.47	21.50	21.34	21.40
2048	AMEX	EMFM	Tue, Mar 22, 2022	21.44	21.56	21.42	21.56
2047	AMEX	EMFM	Mon, Mar 21, 2022	21.38	21.47	21.25	21.41
2046	AMEX	EMFM	Fri, Mar 18, 2022	21.33	21.52	21.33	21.51
2045	AMEX	EMFM	Thu, Mar 17, 2022	21.26	21.42	21.26	21.42
2044	AMEX	EMFM	Wed, Mar 16, 2022	21.13	21.48	21.13	21.48
2043	AMEX	EMFM	Tue, Mar 15, 2022	20.90	20.95	20.85	20.92
2042	AMEX	EMFM	Mon, Mar 14, 2022	20.81	20.83	20.75	20.81
2041	AMEX	EMFM	Fri, Mar 11, 2022	20.87	20.87	20.82	20.82
2040	AMEX	EMFM	Thu, Mar 10, 2022	20.98	20.98	20.98	20.98
2039	AMEX	EMFM	Wed, Mar 9, 2022	20.89	21.17	20.89	21.08
2038	AMEX	EMFM	Tue, Mar 8, 2022	20.61	20.77	20.61	20.77
2037	AMEX	EMFM	Mon, Mar 7, 2022	21.08	21.08	20.52	20.55
2036	AMEX	EMFM	Fri, Mar 4, 2022	21.40	21.54	21.25	21.51
2035	AMEX	EMFM	Thu, Mar 3, 2022	21.30	21.54	21.30	21.33
2034	AMEX	EMFM	Wed, Mar 2, 2022	20.50	21.29	20.50	21.29
2033	AMEX	EMFM	Tue, Mar 1, 2022	20.68	21.54	20.68	21.15
2032	AMEX	EMFM	Mon, Feb 28, 2022	21.29	21.41	21.29	21.41
2031	AMEX	EMFM	Fri, Feb 25, 2022	21.24	21.39	21.17	21.39
2030	AMEX	EMFM	Thu, Feb 24, 2022	20.61	21.06	20.59	21.06
2029	AMEX	EMFM	Wed, Feb 23, 2022	21.24	21.27	21.24	21.27
2028	AMEX	EMFM	Tue, Feb 22, 2022	21.49	21.52	21.43	21.43
2027	AMEX	EMFM	Fri, Feb 18, 2022	21.51	21.63	21.51	21.58
2026	AMEX	EMFM	Thu, Feb 17, 2022	21.71	21.71	21.53	21.53
2025	AMEX	EMFM	Wed, Feb 16, 2022	21.82	21.83	21.77	21.80
2024	AMEX	EMFM	Tue, Feb 15, 2022	21.47	21.71	21.47	21.71
2023	AMEX	EMFM	Mon, Feb 14, 2022	21.38	21.38	21.28	21.28
2022	AMEX	EMFM	Fri, Feb 11, 2022	21.40	21.45	21.22	21.22
2021	AMEX	EMFM	Thu, Feb 10, 2022	21.37	21.58	21.37	21.40
2020	AMEX	EMFM	Wed, Feb 9, 2022	21.35	21.56	21.35	21.46
2019	AMEX	EMFM	Tue, Feb 8, 2022	21.14	21.24	21.07	21.24
2018	AMEX	EMFM	Mon, Feb 7, 2022	21.04	21.14	21.00	21.05
2017	AMEX	EMFM	Fri, Feb 4, 2022	20.92	21.13	20.92	21.02
2016	AMEX	EMFM	Thu, Feb 3, 2022	21.09	21.09	21.00	21.03
2015	AMEX	EMFM	Wed, Feb 2, 2022	21.00	21.12	20.96	21.07
2014	AMEX	EMFM	Tue, Feb 1, 2022	20.95	21.04	20.93	21.04
2013	AMEX	EMFM	Mon, Jan 31, 2022	20.97	21.10	20.97	21.05
2012	AMEX	EMFM	Fri, Jan 28, 2022	20.69	20.72	20.64	20.72
2011	AMEX	EMFM	Thu, Jan 27, 2022	20.70	20.74	20.59	20.68
2010	AMEX	EMFM	Wed, Jan 26, 2022	20.86	20.86	20.57	20.58
2009	AMEX	EMFM	Tue, Jan 25, 2022	20.60	20.84	20.60	20.75
2008	AMEX	EMFM	Mon, Jan 24, 2022	20.56	20.63	20.33	20.62
2007	AMEX	EMFM	Fri, Jan 21, 2022	21.00	21.01	20.90	20.93
2006	AMEX	EMFM	Thu, Jan 20, 2022	20.95	20.97	20.88	20.88
2005	AMEX	EMFM	Wed, Jan 19, 2022	21.04	21.05	21.04	21.04
2004	AMEX	EMFM	Tue, Jan 18, 2022	20.81	20.92	20.81	20.84
2003	AMEX	EMFM	Fri, Jan 14, 2022	21.00	21.09	20.93	21.04
2002	AMEX	EMFM	Thu, Jan 13, 2022	21.15	21.18	21.02	21.02
2001	AMEX	EMFM	Wed, Jan 12, 2022	21.00	21.17	21.00	21.10
2000	AMEX	EMFM	Tue, Jan 11, 2022	20.67	20.95	20.67	20.89
1999	AMEX	EMFM	Mon, Jan 10, 2022	20.50	20.66	20.50	20.61
1998	AMEX	EMFM	Fri, Jan 7, 2022	20.67	20.67	20.58	20.61
1997	AMEX	EMFM	Thu, Jan 6, 2022	20.53	20.56	20.53	20.56
1996	AMEX	EMFM	Wed, Jan 5, 2022	20.68	20.69	20.51	20.51
1995	AMEX	EMFM	Tue, Jan 4, 2022	20.57	20.61	20.57	20.61
1994	AMEX	EMFM	Mon, Jan 3, 2022	20.62	20.66	20.58	20.63
1993	AMEX	EMFM	Fri, Dec 31, 2021	20.47	20.54	20.46	20.47
1992	AMEX	EMFM	Thu, Dec 30, 2021	20.64	20.64	20.50	20.55
1991	AMEX	EMFM	Wed, Dec 29, 2021	20.77	20.77	20.74	20.52
1990	AMEX	EMFM	Tue, Dec 28, 2021	20.74	20.74	20.73	20.74
1989	AMEX	EMFM	Mon, Dec 27, 2021	20.72	20.79	20.72	20.79
1988	AMEX	EMFM	Thu, Dec 23, 2021	20.69	20.69	20.69	20.69
1987	AMEX	EMFM	Wed, Dec 22, 2021	20.52	20.55	20.45	20.55
1986	AMEX	EMFM	Tue, Dec 21, 2021	20.51	20.53	20.51	20.53
1985	AMEX	EMFM	Mon, Dec 20, 2021	20.27	20.43	20.27	20.42
1984	AMEX	EMFM	Fri, Dec 17, 2021	20.55	20.56	20.45	20.45
1983	AMEX	EMFM	Thu, Dec 16, 2021	20.49	20.61	20.49	20.56
1982	AMEX	EMFM	Wed, Dec 15, 2021	20.25	20.47	20.24	20.47
1981	AMEX	EMFM	Tue, Dec 14, 2021	20.35	20.36	20.32	20.36
1980	AMEX	EMFM	Mon, Dec 13, 2021	20.47	20.47	20.38	20.38
1979	AMEX	EMFM	Fri, Dec 10, 2021	20.51	20.52	20.50	20.51
1978	AMEX	EMFM	Thu, Dec 9, 2021	20.44	20.54	20.43	20.54
1977	AMEX	EMFM	Wed, Dec 8, 2021	20.66	20.66	20.55	20.61
1976	AMEX	EMFM	Tue, Dec 7, 2021	20.48	20.70	20.48	20.70
1975	AMEX	EMFM	Mon, Dec 6, 2021	20.38	20.46	20.36	20.36
1974	AMEX	EMFM	Fri, Dec 3, 2021	20.26	20.27	20.24	20.27
1973	AMEX	EMFM	Thu, Dec 2, 2021	20.33	20.33	20.33	20.33
1972	AMEX	EMFM	Wed, Dec 1, 2021	20.28	20.37	20.09	20.15
1971	AMEX	EMFM	Tue, Nov 30, 2021	19.99	20.21	19.99	20.15
1970	AMEX	EMFM	Mon, Nov 29, 2021	20.16	20.16	20.07	20.15
1969	AMEX	EMFM	Fri, Nov 26, 2021	20.11	20.11	20.06	20.07
1968	AMEX	EMFM	Wed, Nov 24, 2021	20.65	20.69	20.65	20.69
1967	AMEX	EMFM	Tue, Nov 23, 2021	20.65	20.70	20.65	20.70
1966	AMEX	EMFM	Mon, Nov 22, 2021	20.82	20.85	20.73	20.73
1965	AMEX	EMFM	Fri, Nov 19, 2021	20.80	20.87	20.77	20.81
1964	AMEX	EMFM	Thu, Nov 18, 2021	20.86	21.00	20.86	20.94
1963	AMEX	EMFM	Wed, Nov 17, 2021	20.95	21.09	20.95	20.99
1962	AMEX	EMFM	Tue, Nov 16, 2021	21.08	21.08	21.08	21.08
1961	AMEX	EMFM	Mon, Nov 15, 2021	21.31	21.31	21.21	21.21
1960	AMEX	EMFM	Fri, Nov 12, 2021	21.23	21.28	21.23	21.28
1959	AMEX	EMFM	Thu, Nov 11, 2021	21.28	21.28	21.28	21.28
1958	AMEX	EMFM	Wed, Nov 10, 2021	21.27	21.27	21.14	21.14
1957	AMEX	EMFM	Tue, Nov 9, 2021	21.25	21.26	21.25	21.26
1956	AMEX	EMFM	Mon, Nov 8, 2021	21.34	21.49	21.34	21.43
1955	AMEX	EMFM	Fri, Nov 5, 2021	21.33	21.33	21.31	21.31
1954	AMEX	EMFM	Thu, Nov 4, 2021	21.17	21.19	21.07	21.19
1953	AMEX	EMFM	Wed, Nov 3, 2021	21.17	21.17	21.17	21.17
1952	AMEX	EMFM	Tue, Nov 2, 2021	21.01	21.07	20.99	20.99
1951	AMEX	EMFM	Mon, Nov 1, 2021	20.91	20.98	20.91	20.98
1950	AMEX	EMFM	Fri, Oct 29, 2021	21.13	21.13	21.08	21.08
1949	AMEX	EMFM	Thu, Oct 28, 2021	21.19	21.19	21.14	21.14
1948	AMEX	EMFM	Wed, Oct 27, 2021	21.21	21.21	21.08	21.10
1947	AMEX	EMFM	Tue, Oct 26, 2021	21.15	21.29	21.15	21.21
1946	AMEX	EMFM	Mon, Oct 25, 2021	21.32	21.33	21.27	21.27
1945	AMEX	EMFM	Fri, Oct 22, 2021	21.15	21.35	21.13	21.24
1944	AMEX	EMFM	Thu, Oct 21, 2021	21.31	21.31	21.31	21.31
1943	AMEX	EMFM	Wed, Oct 20, 2021	21.34	21.40	21.33	21.40
1942	AMEX	EMFM	Tue, Oct 19, 2021	21.28	21.45	21.25	21.38
1941	AMEX	EMFM	Mon, Oct 18, 2021	21.25	21.48	21.25	21.34
1940	AMEX	EMFM	Fri, Oct 15, 2021	21.47	21.47	21.33	21.34
1939	AMEX	EMFM	Thu, Oct 14, 2021	21.18	21.33	21.17	21.25
1938	AMEX	EMFM	Wed, Oct 13, 2021	21.30	21.30	21.12	21.21
1937	AMEX	EMFM	Tue, Oct 12, 2021	20.99	21.00	20.94	21.00
1936	AMEX	EMFM	Mon, Oct 11, 2021	20.86	20.86	20.86	20.86
1935	AMEX	EMFM	Fri, Oct 8, 2021	20.97	20.97	20.79	20.87
1934	AMEX	EMFM	Thu, Oct 7, 2021	20.73	20.81	20.73	20.81
1933	AMEX	EMFM	Wed, Oct 6, 2021	20.82	20.82	20.82	20.82
1932	AMEX	EMFM	Tue, Oct 5, 2021	20.70	20.71	20.70	20.71
1931	AMEX	EMFM	Mon, Oct 4, 2021	20.65	20.67	20.43	20.64
1930	AMEX	EMFM	Fri, Oct 1, 2021	20.58	20.58	20.58	20.58
1929	AMEX	EMFM	Thu, Sep 30, 2021	20.41	20.49	20.40	20.49
1928	AMEX	EMFM	Wed, Sep 29, 2021	20.26	20.35	20.25	20.35
1927	AMEX	EMFM	Tue, Sep 28, 2021	20.19	20.44	20.15	20.32
1926	AMEX	EMFM	Mon, Sep 27, 2021	20.28	20.53	20.28	20.44
1925	AMEX	EMFM	Fri, Sep 24, 2021	20.37	20.48	20.37	20.48
1924	AMEX	EMFM	Thu, Sep 23, 2021	20.66	20.66	20.66	20.66
1923	AMEX	EMFM	Wed, Sep 22, 2021	20.54	20.68	20.53	20.59
1922	AMEX	EMFM	Tue, Sep 21, 2021	20.35	20.43	20.35	20.43
1921	AMEX	EMFM	Mon, Sep 20, 2021	20.54	20.54	20.22	20.40
1920	AMEX	EMFM	Fri, Sep 17, 2021	20.67	20.79	20.54	20.67
1919	AMEX	EMFM	Thu, Sep 16, 2021	20.60	20.87	20.60	20.81
1918	AMEX	EMFM	Wed, Sep 15, 2021	20.96	20.96	20.82	20.87
1917	AMEX	EMFM	Tue, Sep 14, 2021	20.96	20.97	20.74	20.90
1916	AMEX	EMFM	Mon, Sep 13, 2021	20.71	20.85	20.71	20.85
1915	AMEX	EMFM	Fri, Sep 10, 2021	20.72	20.74	20.67	20.74
1914	AMEX	EMFM	Thu, Sep 9, 2021	20.97	20.97	20.73	20.83
1913	AMEX	EMFM	Wed, Sep 8, 2021	20.88	20.88	20.80	20.80
1912	AMEX	EMFM	Tue, Sep 7, 2021	20.86	20.93	20.80	20.93
1911	AMEX	EMFM	Fri, Sep 3, 2021	20.87	20.95	20.87	20.95
1910	AMEX	EMFM	Thu, Sep 2, 2021	20.73	20.93	20.73	20.83
1909	AMEX	EMFM	Wed, Sep 1, 2021	21.00	21.00	20.90	20.90
1908	AMEX	EMFM	Tue, Aug 31, 2021	20.81	20.91	20.81	20.91
1907	AMEX	EMFM	Mon, Aug 30, 2021	20.80	20.80	20.80	20.80
1906	AMEX	EMFM	Fri, Aug 27, 2021	20.51	20.77	20.51	20.76
1905	AMEX	EMFM	Thu, Aug 26, 2021	20.30	20.56	20.30	20.42
1904	AMEX	EMFM	Wed, Aug 25, 2021	20.32	20.50	20.32	20.50
1903	AMEX	EMFM	Tue, Aug 24, 2021	20.34	20.57	20.34	20.44
1902	AMEX	EMFM	Mon, Aug 23, 2021	20.43	20.43	20.21	20.34
1901	AMEX	EMFM	Fri, Aug 20, 2021	20.06	20.25	20.06	20.18
1900	AMEX	EMFM	Thu, Aug 19, 2021	20.25	20.25	20.19	20.19
1899	AMEX	EMFM	Wed, Aug 18, 2021	20.25	20.25	20.24	20.24
1898	AMEX	EMFM	Tue, Aug 17, 2021	20.23	20.38	20.22	20.28
1897	AMEX	EMFM	Mon, Aug 16, 2021	20.12	20.35	20.11	20.27
1896	AMEX	EMFM	Fri, Aug 13, 2021	20.18	20.18	20.18	20.18
1895	AMEX	EMFM	Thu, Aug 12, 2021	20.21	20.21	20.13	20.13
1894	AMEX	EMFM	Wed, Aug 11, 2021	19.98	20.24	19.98	20.13
1893	AMEX	EMFM	Tue, Aug 10, 2021	20.05	20.05	20.03	20.03
1892	AMEX	EMFM	Mon, Aug 9, 2021	20.13	20.13	20.05	20.05
1891	AMEX	EMFM	Fri, Aug 6, 2021	19.94	20.08	19.94	20.01
1890	AMEX	EMFM	Thu, Aug 5, 2021	20.00	20.10	20.00	20.10
1889	AMEX	EMFM	Wed, Aug 4, 2021	20.21	20.21	19.94	20.01
1888	AMEX	EMFM	Tue, Aug 3, 2021	19.95	20.03	19.94	20.03
1887	AMEX	EMFM	Mon, Aug 2, 2021	19.86	19.88	19.85	19.85
1886	AMEX	EMFM	Fri, Jul 30, 2021	19.81	19.81	19.71	19.79
1885	AMEX	EMFM	Thu, Jul 29, 2021	19.95	19.95	19.77	19.86
1884	AMEX	EMFM	Wed, Jul 28, 2021	19.70	19.83	19.69	19.78
1883	AMEX	EMFM	Tue, Jul 27, 2021	19.59	19.68	19.59	19.68
1882	AMEX	EMFM	Mon, Jul 26, 2021	19.45	19.71	19.45	19.61
1881	AMEX	EMFM	Fri, Jul 23, 2021	19.65	19.65	19.49	19.58
1880	AMEX	EMFM	Thu, Jul 22, 2021	19.61	19.71	19.61	19.71
1879	AMEX	EMFM	Wed, Jul 21, 2021	19.55	19.75	19.55	19.68
1878	AMEX	EMFM	Tue, Jul 20, 2021	19.53	19.60	19.53	19.53
1877	AMEX	EMFM	Mon, Jul 19, 2021	19.38	19.47	19.38	19.38
1876	AMEX	EMFM	Fri, Jul 16, 2021	19.82	19.82	19.71	19.71
1875	AMEX	EMFM	Thu, Jul 15, 2021	19.81	19.81	19.65	19.71
1874	AMEX	EMFM	Wed, Jul 14, 2021	19.64	19.87	19.64	19.76
1873	AMEX	EMFM	Tue, Jul 13, 2021	19.75	19.80	19.67	19.67
1872	AMEX	EMFM	Mon, Jul 12, 2021	19.94	19.94	19.79	19.87
1871	AMEX	EMFM	Fri, Jul 9, 2021	19.91	19.95	19.91	19.95
1870	AMEX	EMFM	Thu, Jul 8, 2021	19.85	20.03	19.81	19.88
1869	AMEX	EMFM	Wed, Jul 7, 2021	20.00	20.16	19.93	20.09
1868	AMEX	EMFM	Tue, Jul 6, 2021	20.24	20.24	20.01	20.01
1867	AMEX	EMFM	Fri, Jul 2, 2021	20.18	20.28	20.18	20.28
1866	AMEX	EMFM	Thu, Jul 1, 2021	20.13	20.30	20.11	20.20
1865	AMEX	EMFM	Wed, Jun 30, 2021	20.22	20.22	20.15	20.15
1864	AMEX	EMFM	Tue, Jun 29, 2021	20.01	20.23	20.01	20.23
1863	AMEX	EMFM	Mon, Jun 28, 2021	20.56	20.56	20.32	20.18
1862	AMEX	EMFM	Fri, Jun 25, 2021	20.63	20.66	20.41	20.51
1861	AMEX	EMFM	Thu, Jun 24, 2021	20.42	20.48	20.42	20.48
1860	AMEX	EMFM	Wed, Jun 23, 2021	20.51	20.51	20.43	20.43
1859	AMEX	EMFM	Tue, Jun 22, 2021	20.32	20.55	20.32	20.47
1858	AMEX	EMFM	Mon, Jun 21, 2021	20.30	20.58	20.30	20.50
1857	AMEX	EMFM	Fri, Jun 18, 2021	20.41	20.50	20.37	20.37
1856	AMEX	EMFM	Thu, Jun 17, 2021	20.73	20.73	20.60	20.60
1855	AMEX	EMFM	Wed, Jun 16, 2021	21.06	21.06	20.78	20.78
1854	AMEX	EMFM	Tue, Jun 15, 2021	21.00	21.02	20.83	20.94
1853	AMEX	EMFM	Mon, Jun 14, 2021	21.18	21.19	21.00	21.08
1852	AMEX	EMFM	Fri, Jun 11, 2021	21.11	21.11	21.02	21.02
1851	AMEX	EMFM	Thu, Jun 10, 2021	21.19	21.19	21.10	21.10
1850	AMEX	EMFM	Wed, Jun 9, 2021	20.88	20.92	20.71	20.89
1849	AMEX	EMFM	Tue, Jun 8, 2021	20.91	20.91	20.87	20.88
1848	AMEX	EMFM	Mon, Jun 7, 2021	21.04	21.04	20.86	20.89
1847	AMEX	EMFM	Fri, Jun 4, 2021	20.82	21.09	20.82	21.00
1846	AMEX	EMFM	Thu, Jun 3, 2021	20.96	20.96	20.76	20.83
1845	AMEX	EMFM	Wed, Jun 2, 2021	20.88	21.05	20.86	20.96
1844	AMEX	EMFM	Tue, Jun 1, 2021	21.00	21.00	20.70	20.80
1843	AMEX	EMFM	Fri, May 28, 2021	20.60	20.64	20.48	20.56
1842	AMEX	EMFM	Thu, May 27, 2021	20.32	20.42	20.31	20.42
1841	AMEX	EMFM	Wed, May 26, 2021	20.23	20.33	20.23	20.33
1840	AMEX	EMFM	Tue, May 25, 2021	20.14	20.30	20.10	20.20
1839	AMEX	EMFM	Mon, May 24, 2021	20.15	20.22	20.06	20.14
1838	AMEX	EMFM	Fri, May 21, 2021	20.09	20.09	20.06	20.06
1837	AMEX	EMFM	Thu, May 20, 2021	20.07	20.19	20.07	20.19
1836	AMEX	EMFM	Wed, May 19, 2021	19.97	20.16	19.89	20.03
1835	AMEX	EMFM	Tue, May 18, 2021	20.18	20.25	20.15	20.15
1834	AMEX	EMFM	Mon, May 17, 2021	20.11	20.13	20.11	20.13
1833	AMEX	EMFM	Fri, May 14, 2021	19.90	20.26	19.89	20.15
1832	AMEX	EMFM	Thu, May 13, 2021	19.81	19.95	19.70	19.84
1831	AMEX	EMFM	Wed, May 12, 2021	19.99	19.99	19.81	19.88
1830	AMEX	EMFM	Tue, May 11, 2021	20.13	20.20	20.13	20.19
1829	AMEX	EMFM	Mon, May 10, 2021	20.25	20.25	20.17	20.17
1828	AMEX	EMFM	Fri, May 7, 2021	20.08	20.26	20.08	20.26
1827	AMEX	EMFM	Thu, May 6, 2021	19.92	20.05	19.92	20.05
1826	AMEX	EMFM	Wed, May 5, 2021	19.94	19.98	19.73	19.93
1825	AMEX	EMFM	Tue, May 4, 2021	19.92	19.96	19.92	19.94
1824	AMEX	EMFM	Mon, May 3, 2021	20.00	20.10	20.00	20.04
1823	AMEX	EMFM	Fri, Apr 30, 2021	20.02	20.03	19.91	19.95
1822	AMEX	EMFM	Thu, Apr 29, 2021	20.14	20.18	20.11	20.18
1821	AMEX	EMFM	Wed, Apr 28, 2021	20.15	20.18	20.15	20.18
1820	AMEX	EMFM	Tue, Apr 27, 2021	20.14	20.16	19.97	20.04
1819	AMEX	EMFM	Mon, Apr 26, 2021	20.17	20.18	20.04	20.04
1818	AMEX	EMFM	Fri, Apr 23, 2021	20.01	20.19	20.01	20.11
1817	AMEX	EMFM	Thu, Apr 22, 2021	20.06	20.06	20.01	20.01
1816	AMEX	EMFM	Wed, Apr 21, 2021	20.06	20.20	20.06	20.14
1815	AMEX	EMFM	Tue, Apr 20, 2021	20.21	20.23	20.06	20.06
1814	AMEX	EMFM	Mon, Apr 19, 2021	20.27	20.27	20.08	20.20
1813	AMEX	EMFM	Fri, Apr 16, 2021	20.16	20.16	20.08	20.08
1812	AMEX	EMFM	Thu, Apr 15, 2021	19.99	20.16	19.99	20.09
1811	AMEX	EMFM	Wed, Apr 14, 2021	19.85	19.85	19.80	19.84
1810	AMEX	EMFM	Tue, Apr 13, 2021	19.70	19.71	19.64	19.64
1809	AMEX	EMFM	Mon, Apr 12, 2021	19.72	19.72	19.70	19.70
1808	AMEX	EMFM	Fri, Apr 9, 2021	19.76	19.76	19.71	19.73
1807	AMEX	EMFM	Thu, Apr 8, 2021	19.70	19.71	19.66	19.71
1806	AMEX	EMFM	Wed, Apr 7, 2021	19.66	19.66	19.61	19.61
1805	AMEX	EMFM	Tue, Apr 6, 2021	19.74	19.74	19.70	19.70
1804	AMEX	EMFM	Mon, Apr 5, 2021	19.65	19.77	19.63	19.63
1803	AMEX	EMFM	Thu, Apr 1, 2021	19.75	19.76	19.59	19.66
1802	AMEX	EMFM	Wed, Mar 31, 2021	19.41	19.61	19.41	19.52
1801	AMEX	EMFM	Tue, Mar 30, 2021	19.43	19.51	19.31	19.50
1800	AMEX	EMFM	Mon, Mar 29, 2021	19.58	19.58	19.47	19.49
1799	AMEX	EMFM	Fri, Mar 26, 2021	19.45	19.52	19.27	19.52
1798	AMEX	EMFM	Thu, Mar 25, 2021	19.04	19.22	19.03	19.22
1797	AMEX	EMFM	Wed, Mar 24, 2021	19.20	19.25	19.11	19.11
1796	AMEX	EMFM	Tue, Mar 23, 2021	19.26	19.26	19.00	19.13
1795	AMEX	EMFM	Mon, Mar 22, 2021	19.46	19.46	19.46	19.46
1794	AMEX	EMFM	Fri, Mar 19, 2021	19.60	19.68	19.56	19.60
1793	AMEX	EMFM	Thu, Mar 18, 2021	19.75	19.75	19.57	19.60
1792	AMEX	EMFM	Wed, Mar 17, 2021	19.56	19.75	19.51	19.75
1791	AMEX	EMFM	Tue, Mar 16, 2021	19.64	19.74	19.64	19.68
1790	AMEX	EMFM	Mon, Mar 15, 2021	19.75	19.76	19.56	19.73
1789	AMEX	EMFM	Fri, Mar 12, 2021	19.54	19.67	19.54	19.67
1788	AMEX	EMFM	Thu, Mar 11, 2021	19.75	19.76	19.74	19.74
1787	AMEX	EMFM	Wed, Mar 10, 2021	19.55	19.67	19.55	19.67
1786	AMEX	EMFM	Tue, Mar 9, 2021	19.40	19.67	19.39	19.51
1785	AMEX	EMFM	Mon, Mar 8, 2021	19.38	19.40	19.31	19.32
1784	AMEX	EMFM	Fri, Mar 5, 2021	19.30	19.40	19.24	19.40
1783	AMEX	EMFM	Thu, Mar 4, 2021	19.50	19.64	19.27	19.28
1782	AMEX	EMFM	Wed, Mar 3, 2021	19.55	19.55	19.38	19.38
1781	AMEX	EMFM	Tue, Mar 2, 2021	19.49	19.57	19.46	19.50
1780	AMEX	EMFM	Mon, Mar 1, 2021	19.49	19.57	19.42	19.42
1779	AMEX	EMFM	Fri, Feb 26, 2021	19.15	19.17	19.05	19.05
1778	AMEX	EMFM	Thu, Feb 25, 2021	19.33	19.34	19.00	19.00
1777	AMEX	EMFM	Wed, Feb 24, 2021	19.27	19.51	19.27	19.45
1776	AMEX	EMFM	Tue, Feb 23, 2021	19.29	19.51	19.29	19.51
1775	AMEX	EMFM	Mon, Feb 22, 2021	19.40	19.40	19.29	19.29
1774	AMEX	EMFM	Fri, Feb 19, 2021	19.57	19.62	19.53	19.53
1773	AMEX	EMFM	Thu, Feb 18, 2021	19.52	19.52	19.40	19.48
1772	AMEX	EMFM	Wed, Feb 17, 2021	19.61	19.61	19.51	19.60
1771	AMEX	EMFM	Tue, Feb 16, 2021	19.76	19.76	19.61	19.69
1770	AMEX	EMFM	Fri, Feb 12, 2021	19.60	19.66	19.55	19.60
1769	AMEX	EMFM	Thu, Feb 11, 2021	19.67	19.69	19.61	19.61
1768	AMEX	EMFM	Wed, Feb 10, 2021	19.60	19.65	19.57	19.58
1767	AMEX	EMFM	Tue, Feb 9, 2021	19.57	19.77	19.56	19.77
1766	AMEX	EMFM	Mon, Feb 8, 2021	19.38	19.40	19.36	19.40
1765	AMEX	EMFM	Fri, Feb 5, 2021	19.43	19.49	19.42	19.49
1764	AMEX	EMFM	Thu, Feb 4, 2021	19.08	19.21	19.08	19.21
1763	AMEX	EMFM	Wed, Feb 3, 2021	19.16	19.16	19.16	19.16
1762	AMEX	EMFM	Tue, Feb 2, 2021	19.08	19.14	19.08	19.14
1761	AMEX	EMFM	Mon, Feb 1, 2021	18.98	19.02	18.98	19.02
1760	AMEX	EMFM	Fri, Jan 29, 2021	18.86	18.86	18.75	18.76
1759	AMEX	EMFM	Thu, Jan 28, 2021	18.99	19.08	18.99	19.08
1758	AMEX	EMFM	Wed, Jan 27, 2021	19.17	19.17	19.03	19.03
1757	AMEX	EMFM	Tue, Jan 26, 2021	19.41	19.41	19.33	19.37
1756	AMEX	EMFM	Mon, Jan 25, 2021	19.50	19.50	19.22	19.32
1755	AMEX	EMFM	Fri, Jan 22, 2021	19.55	19.55	19.29	19.38
1754	AMEX	EMFM	Thu, Jan 21, 2021	19.75	19.75	19.65	19.66
1753	AMEX	EMFM	Wed, Jan 20, 2021	19.73	19.76	19.64	19.71
1752	AMEX	EMFM	Tue, Jan 19, 2021	19.85	19.85	19.59	19.59
1751	AMEX	EMFM	Fri, Jan 15, 2021	19.69	19.72	19.56	19.57
1750	AMEX	EMFM	Thu, Jan 14, 2021	19.91	19.91	19.78	19.81
1749	AMEX	EMFM	Wed, Jan 13, 2021	19.77	19.79	19.75	19.75
1748	AMEX	EMFM	Tue, Jan 12, 2021	19.75	19.77	19.68	19.77
1747	AMEX	EMFM	Mon, Jan 11, 2021	19.69	19.69	19.56	19.67
1746	AMEX	EMFM	Fri, Jan 8, 2021	19.75	19.90	19.73	19.78
1745	AMEX	EMFM	Thu, Jan 7, 2021	19.50	19.60	19.50	19.56
1744	AMEX	EMFM	Wed, Jan 6, 2021	19.56	19.56	19.48	19.48
1743	AMEX	EMFM	Tue, Jan 5, 2021	19.42	19.50	19.42	19.50
1742	AMEX	EMFM	Mon, Jan 4, 2021	19.56	19.56	19.21	19.29
1741	AMEX	EMFM	Thu, Dec 31, 2020	19.26	19.26	19.26	19.26
1740	AMEX	EMFM	Wed, Dec 30, 2020	19.43	19.50	19.33	19.33
1739	AMEX	EMFM	Tue, Dec 29, 2020	19.57	19.70	19.56	19.44
1738	AMEX	EMFM	Mon, Dec 28, 2020	19.44	19.62	19.44	19.50
1737	AMEX	EMFM	Thu, Dec 24, 2020	19.28	19.37	19.28	19.37
1736	AMEX	EMFM	Wed, Dec 23, 2020	19.21	19.39	19.21	19.31
1735	AMEX	EMFM	Tue, Dec 22, 2020	19.37	19.37	19.15	19.15
1734	AMEX	EMFM	Mon, Dec 21, 2020	19.26	19.32	19.25	19.32
1733	AMEX	EMFM	Fri, Dec 18, 2020	19.68	19.69	19.66	19.69
1732	AMEX	EMFM	Thu, Dec 17, 2020	19.65	19.68	19.65	19.67
1731	AMEX	EMFM	Wed, Dec 16, 2020	19.61	19.64	19.57	19.64
1730	AMEX	EMFM	Tue, Dec 15, 2020	19.44	19.47	19.42	19.47
1729	AMEX	EMFM	Mon, Dec 14, 2020	19.42	19.44	19.40	19.40
1728	AMEX	EMFM	Fri, Dec 11, 2020	19.34	19.40	19.30	19.30
1727	AMEX	EMFM	Thu, Dec 10, 2020	19.19	19.32	19.19	19.31
1726	AMEX	EMFM	Wed, Dec 9, 2020	19.26	19.26	19.01	19.16
1725	AMEX	EMFM	Tue, Dec 8, 2020	19.12	19.18	19.12	19.18
1724	AMEX	EMFM	Mon, Dec 7, 2020	19.02	19.02	19.02	19.02
1723	AMEX	EMFM	Fri, Dec 4, 2020	19.15	19.20	19.10	19.10
1722	AMEX	EMFM	Thu, Dec 3, 2020	19.07	19.12	19.07	19.08
1721	AMEX	EMFM	Wed, Dec 2, 2020	18.77	18.86	18.77	18.86
1720	AMEX	EMFM	Tue, Dec 1, 2020	18.85	18.86	18.77	18.77
1719	AMEX	EMFM	Mon, Nov 30, 2020	18.53	18.53	18.41	18.45
1718	AMEX	EMFM	Fri, Nov 27, 2020	18.85	18.85	18.85	18.85
1717	AMEX	EMFM	Wed, Nov 25, 2020	18.71	18.87	18.71	18.87
1716	AMEX	EMFM	Tue, Nov 24, 2020	18.79	18.89	18.79	18.89
1715	AMEX	EMFM	Mon, Nov 23, 2020	18.66	18.77	18.60	18.68
1714	AMEX	EMFM	Fri, Nov 20, 2020	18.48	18.60	18.48	18.58
1713	AMEX	EMFM	Thu, Nov 19, 2020	18.45	18.45	18.45	18.45
1712	AMEX	EMFM	Wed, Nov 18, 2020	18.55	18.55	18.45	18.45
1711	AMEX	EMFM	Tue, Nov 17, 2020	18.40	18.53	18.40	18.53
1710	AMEX	EMFM	Mon, Nov 16, 2020	18.31	18.42	18.31	18.40
1709	AMEX	EMFM	Fri, Nov 13, 2020	18.25	18.27	18.25	18.27
1708	AMEX	EMFM	Thu, Nov 12, 2020	18.35	18.35	18.08	18.18
1707	AMEX	EMFM	Wed, Nov 11, 2020	18.35	18.35	18.27	18.27
1706	AMEX	EMFM	Tue, Nov 10, 2020	18.15	18.30	18.15	18.24
1705	AMEX	EMFM	Mon, Nov 9, 2020	18.01	18.01	17.90	17.90
1704	AMEX	EMFM	Fri, Nov 6, 2020	17.44	17.54	17.42	17.50
1703	AMEX	EMFM	Thu, Nov 5, 2020	17.39	17.39	17.39	17.39
1702	AMEX	EMFM	Wed, Nov 4, 2020	17.03	17.06	17.03	17.03
1701	AMEX	EMFM	Tue, Nov 3, 2020	16.77	16.84	16.71	16.81
1700	AMEX	EMFM	Mon, Nov 2, 2020	16.47	16.61	16.47	16.61
1699	AMEX	EMFM	Fri, Oct 30, 2020	16.42	16.46	16.37	16.46
1698	AMEX	EMFM	Thu, Oct 29, 2020	16.49	16.51	16.43	16.51
1697	AMEX	EMFM	Wed, Oct 28, 2020	16.71	16.71	16.54	16.54
1696	AMEX	EMFM	Tue, Oct 27, 2020	16.89	16.92	16.86	16.92
1695	AMEX	EMFM	Mon, Oct 26, 2020	16.88	17.01	16.88	16.96
1694	AMEX	EMFM	Fri, Oct 23, 2020	17.20	17.20	17.20	17.20
1693	AMEX	EMFM	Thu, Oct 22, 2020	17.02	17.09	17.00	17.00
1692	AMEX	EMFM	Wed, Oct 21, 2020	16.96	17.00	16.94	17.00
1691	AMEX	EMFM	Tue, Oct 20, 2020	16.86	16.95	16.86	16.93
1690	AMEX	EMFM	Mon, Oct 19, 2020	16.79	16.80	16.79	16.80
1689	AMEX	EMFM	Fri, Oct 16, 2020	16.96	16.96	16.90	16.90
1688	AMEX	EMFM	Thu, Oct 15, 2020	16.87	16.90	16.85	16.90
1687	AMEX	EMFM	Wed, Oct 14, 2020	16.97	17.01	16.93	16.93
1686	AMEX	EMFM	Tue, Oct 13, 2020	17.10	17.10	16.97	16.97
1685	AMEX	EMFM	Mon, Oct 12, 2020	17.05	17.12	17.05	17.06
1684	AMEX	EMFM	Fri, Oct 9, 2020	16.99	17.07	16.98	17.07
1683	AMEX	EMFM	Thu, Oct 8, 2020	16.95	16.98	16.91	16.94
1682	AMEX	EMFM	Wed, Oct 7, 2020	16.78	16.80	16.78	16.79
1681	AMEX	EMFM	Tue, Oct 6, 2020	16.75	16.75	16.75	16.75
1680	AMEX	EMFM	Mon, Oct 5, 2020	16.81	16.81	16.75	16.75
1679	AMEX	EMFM	Fri, Oct 2, 2020	16.60	16.60	16.54	16.54
1678	AMEX	EMFM	Thu, Oct 1, 2020	16.67	16.67	16.66	16.66
1677	AMEX	EMFM	Wed, Sep 30, 2020	16.58	16.58	16.58	16.58
1676	AMEX	EMFM	Tue, Sep 29, 2020	16.48	16.50	16.48	16.50
1675	AMEX	EMFM	Mon, Sep 28, 2020	16.73	16.73	16.57	16.57
1674	AMEX	EMFM	Fri, Sep 25, 2020	16.44	16.53	16.44	16.53
1673	AMEX	EMFM	Thu, Sep 24, 2020	16.59	16.59	16.51	16.51
1672	AMEX	EMFM	Wed, Sep 23, 2020	16.46	16.46	16.44	16.45
1671	AMEX	EMFM	Tue, Sep 22, 2020	16.71	16.71	16.71	16.71
1670	AMEX	EMFM	Mon, Sep 21, 2020	16.68	16.74	16.68	16.74
1669	AMEX	EMFM	Fri, Sep 18, 2020	16.91	16.91	16.77	16.86
1668	AMEX	EMFM	Thu, Sep 17, 2020	16.91	16.96	16.91	16.96
1667	AMEX	EMFM	Wed, Sep 16, 2020	16.96	16.96	16.81	16.81
1666	AMEX	EMFM	Tue, Sep 15, 2020	16.93	16.94	16.92	16.94
1665	AMEX	EMFM	Mon, Sep 14, 2020	16.85	16.91	16.81	16.91
1664	AMEX	EMFM	Fri, Sep 11, 2020	16.66	16.73	16.58	16.69
1663	AMEX	EMFM	Thu, Sep 10, 2020	16.79	16.79	16.58	16.61
1662	AMEX	EMFM	Wed, Sep 9, 2020	16.76	16.92	16.73	16.85
1661	AMEX	EMFM	Tue, Sep 8, 2020	16.76	16.76	16.66	16.69
1660	AMEX	EMFM	Fri, Sep 4, 2020	16.70	16.81	16.70	16.81
1659	AMEX	EMFM	Thu, Sep 3, 2020	16.72	16.75	16.72	16.75
1658	AMEX	EMFM	Wed, Sep 2, 2020	17.00	17.00	16.87	16.94
1657	AMEX	EMFM	Tue, Sep 1, 2020	16.88	17.05	16.88	16.98
1656	AMEX	EMFM	Mon, Aug 31, 2020	16.99	16.99	16.87	16.89
1655	AMEX	EMFM	Fri, Aug 28, 2020	17.18	17.18	17.13	17.13
1654	AMEX	EMFM	Thu, Aug 27, 2020	17.08	17.08	17.00	17.00
1653	AMEX	EMFM	Wed, Aug 26, 2020	17.29	17.29	17.20	17.20
1652	AMEX	EMFM	Tue, Aug 25, 2020	17.16	17.24	17.12	17.24
1651	AMEX	EMFM	Mon, Aug 24, 2020	16.99	17.04	16.98	17.04
1650	AMEX	EMFM	Fri, Aug 21, 2020	16.93	16.99	16.89	16.89
1649	AMEX	EMFM	Thu, Aug 20, 2020	16.82	16.93	16.82	16.93
1648	AMEX	EMFM	Wed, Aug 19, 2020	16.95	16.99	16.88	16.90
1647	AMEX	EMFM	Tue, Aug 18, 2020	16.97	16.99	16.95	16.95
1646	AMEX	EMFM	Mon, Aug 17, 2020	16.93	16.99	16.93	16.96
1645	AMEX	EMFM	Fri, Aug 14, 2020	16.89	16.92	16.68	16.90
1644	AMEX	EMFM	Thu, Aug 13, 2020	16.88	16.88	16.88	16.88
1643	AMEX	EMFM	Wed, Aug 12, 2020	16.87	16.87	16.87	16.87
1642	AMEX	EMFM	Tue, Aug 11, 2020	16.64	16.81	16.59	16.59
1641	AMEX	EMFM	Mon, Aug 10, 2020	16.46	16.57	16.46	16.57
1640	AMEX	EMFM	Fri, Aug 7, 2020	16.38	16.53	16.38	16.53
1639	AMEX	EMFM	Thu, Aug 6, 2020	16.54	16.67	16.53	16.67
1638	AMEX	EMFM	Wed, Aug 5, 2020	16.43	16.61	16.43	16.56
1637	AMEX	EMFM	Tue, Aug 4, 2020	16.33	16.35	16.33	16.35
1636	AMEX	EMFM	Mon, Aug 3, 2020	16.31	16.31	16.28	16.28
1635	AMEX	EMFM	Fri, Jul 31, 2020	16.24	16.36	16.21	16.36
1634	AMEX	EMFM	Thu, Jul 30, 2020	16.41	16.48	16.41	16.48
1633	AMEX	EMFM	Wed, Jul 29, 2020	16.56	16.56	16.53	16.55
1632	AMEX	EMFM	Tue, Jul 28, 2020	16.53	16.56	16.52	16.52
1631	AMEX	EMFM	Mon, Jul 27, 2020	16.49	16.55	16.49	16.55
1630	AMEX	EMFM	Fri, Jul 24, 2020	16.37	16.47	16.37	16.47
1629	AMEX	EMFM	Thu, Jul 23, 2020	16.53	16.53	16.46	16.46
1628	AMEX	EMFM	Wed, Jul 22, 2020	16.50	16.50	16.48	16.48
1627	AMEX	EMFM	Tue, Jul 21, 2020	16.58	16.61	16.57	16.57
1626	AMEX	EMFM	Mon, Jul 20, 2020	16.51	16.51	16.51	16.51
1625	AMEX	EMFM	Fri, Jul 17, 2020	16.61	16.61	16.61	16.61
1624	AMEX	EMFM	Thu, Jul 16, 2020	16.70	16.70	16.64	16.64
1623	AMEX	EMFM	Wed, Jul 15, 2020	16.48	16.66	16.48	16.61
1622	AMEX	EMFM	Tue, Jul 14, 2020	16.40	16.63	16.40	16.63
1621	AMEX	EMFM	Mon, Jul 13, 2020	16.60	16.70	16.48	16.48
1620	AMEX	EMFM	Fri, Jul 10, 2020	16.53	16.66	16.53	16.66
1619	AMEX	EMFM	Thu, Jul 9, 2020	16.68	16.68	16.61	16.61
1618	AMEX	EMFM	Wed, Jul 8, 2020	16.80	16.86	16.69	16.86
1617	AMEX	EMFM	Tue, Jul 7, 2020	16.64	16.64	16.60	16.60
1616	AMEX	EMFM	Mon, Jul 6, 2020	16.79	16.94	16.79	16.86
1615	AMEX	EMFM	Thu, Jul 2, 2020	16.60	16.79	16.60	16.66
1614	AMEX	EMFM	Wed, Jul 1, 2020	16.37	16.49	16.36	16.49
1613	AMEX	EMFM	Tue, Jun 30, 2020	16.29	16.37	16.29	16.37
1612	AMEX	EMFM	Mon, Jun 29, 2020	16.41	16.41	16.41	16.41
1611	AMEX	EMFM	Fri, Jun 26, 2020	16.61	16.61	16.52	16.28
1610	AMEX	EMFM	Thu, Jun 25, 2020	16.61	16.81	16.61	16.81
1609	AMEX	EMFM	Wed, Jun 24, 2020	16.74	16.74	16.63	16.63
1608	AMEX	EMFM	Tue, Jun 23, 2020	16.87	16.93	16.87	16.91
1607	AMEX	EMFM	Mon, Jun 22, 2020	16.92	16.92	16.77	16.92
1606	AMEX	EMFM	Fri, Jun 19, 2020	16.95	16.95	16.81	16.85
1605	AMEX	EMFM	Thu, Jun 18, 2020	16.83	16.88	16.83	16.88
1604	AMEX	EMFM	Wed, Jun 17, 2020	16.85	16.88	16.85	16.88
1603	AMEX	EMFM	Tue, Jun 16, 2020	16.99	16.99	16.79	16.85
1602	AMEX	EMFM	Mon, Jun 15, 2020	16.57	16.76	16.49	16.76
1601	AMEX	EMFM	Fri, Jun 12, 2020	16.80	16.80	16.54	16.77
1600	AMEX	EMFM	Thu, Jun 11, 2020	16.92	16.92	16.45	16.51
1599	AMEX	EMFM	Wed, Jun 10, 2020	17.27	17.31	17.25	17.29
1598	AMEX	EMFM	Tue, Jun 9, 2020	17.30	17.30	17.29	17.29
1597	AMEX	EMFM	Mon, Jun 8, 2020	17.55	17.61	17.47	17.61
1596	AMEX	EMFM	Fri, Jun 5, 2020	17.45	17.48	17.33	17.38
1595	AMEX	EMFM	Thu, Jun 4, 2020	17.03	17.03	17.00	17.03
1594	AMEX	EMFM	Wed, Jun 3, 2020	17.17	17.26	17.10	17.21
1593	AMEX	EMFM	Tue, Jun 2, 2020	16.47	16.76	16.47	16.76
1592	AMEX	EMFM	Mon, Jun 1, 2020	16.10	16.26	16.10	16.25
1591	AMEX	EMFM	Fri, May 29, 2020	16.04	16.06	16.04	16.06
1590	AMEX	EMFM	Thu, May 28, 2020	16.06	16.06	15.94	15.94
1589	AMEX	EMFM	Wed, May 27, 2020	16.18	16.18	15.98	16.11
1588	AMEX	EMFM	Tue, May 26, 2020	16.05	16.05	16.03	16.03
1587	AMEX	EMFM	Fri, May 22, 2020	15.73	15.77	15.65	15.77
1586	AMEX	EMFM	Thu, May 21, 2020	15.76	15.94	15.76	15.87
1585	AMEX	EMFM	Wed, May 20, 2020	15.78	15.87	15.76	15.87
1584	AMEX	EMFM	Tue, May 19, 2020	15.69	15.71	15.63	15.63
1583	AMEX	EMFM	Mon, May 18, 2020	15.50	15.62	15.49	15.62
1582	AMEX	EMFM	Fri, May 15, 2020	15.16	15.26	15.16	15.26
1581	AMEX	EMFM	Thu, May 14, 2020	15.22	15.38	15.22	15.38
1580	AMEX	EMFM	Wed, May 13, 2020	15.18	15.20	15.18	15.20
1579	AMEX	EMFM	Tue, May 12, 2020	15.62	15.62	15.46	15.46
1578	AMEX	EMFM	Mon, May 11, 2020	15.53	15.58	15.39	15.53
1577	AMEX	EMFM	Fri, May 8, 2020	15.58	15.60	15.52	15.56
1576	AMEX	EMFM	Thu, May 7, 2020	15.31	15.52	15.31	15.45
1575	AMEX	EMFM	Wed, May 6, 2020	15.51	15.51	15.27	15.27
1574	AMEX	EMFM	Tue, May 5, 2020	15.46	15.46	15.46	15.46
1573	AMEX	EMFM	Mon, May 4, 2020	15.04	15.32	15.04	15.31
1572	AMEX	EMFM	Fri, May 1, 2020	14.93	15.07	14.92	15.02
1571	AMEX	EMFM	Thu, Apr 30, 2020	15.37	15.45	15.31	15.45
1570	AMEX	EMFM	Wed, Apr 29, 2020	15.51	15.69	15.51	15.69
1569	AMEX	EMFM	Tue, Apr 28, 2020	15.29	15.32	15.17	15.19
1568	AMEX	EMFM	Mon, Apr 27, 2020	14.94	15.15	14.94	15.15
1567	AMEX	EMFM	Fri, Apr 24, 2020	14.85	14.95	14.81	14.92
1566	AMEX	EMFM	Thu, Apr 23, 2020	15.03	15.15	14.93	14.93
1565	AMEX	EMFM	Wed, Apr 22, 2020	14.98	14.98	14.98	14.98
1564	AMEX	EMFM	Tue, Apr 21, 2020	14.68	14.83	14.58	14.67
1563	AMEX	EMFM	Mon, Apr 20, 2020	15.14	15.21	14.99	15.01
1562	AMEX	EMFM	Fri, Apr 17, 2020	15.36	15.37	15.11	15.21
1561	AMEX	EMFM	Thu, Apr 16, 2020	14.86	14.93	14.81	14.93
1560	AMEX	EMFM	Wed, Apr 15, 2020	15.02	15.28	15.02	15.12
1559	AMEX	EMFM	Tue, Apr 14, 2020	15.53	15.63	15.38	15.38
1558	AMEX	EMFM	Mon, Apr 13, 2020	15.09	16.00	15.07	15.33
1557	AMEX	EMFM	Thu, Apr 9, 2020	15.36	15.50	15.03	15.03
1556	AMEX	EMFM	Wed, Apr 8, 2020	14.98	15.07	14.95	15.07
1555	AMEX	EMFM	Tue, Apr 7, 2020	15.28	15.31	14.86	14.86
1554	AMEX	EMFM	Mon, Apr 6, 2020	14.69	14.95	14.69	14.95
1553	AMEX	EMFM	Fri, Apr 3, 2020	15.26	15.26	14.23	14.28
1552	AMEX	EMFM	Thu, Apr 2, 2020	14.29	14.62	13.97	14.39
1551	AMEX	EMFM	Wed, Apr 1, 2020	13.98	14.40	13.98	14.02
1550	AMEX	EMFM	Tue, Mar 31, 2020	14.32	14.39	14.32	14.39
1549	AMEX	EMFM	Mon, Mar 30, 2020	14.14	14.23	14.14	14.23
1548	AMEX	EMFM	Fri, Mar 27, 2020	14.23	14.31	14.23	14.31
1547	AMEX	EMFM	Thu, Mar 26, 2020	14.58	14.94	14.48	14.94
1546	AMEX	EMFM	Wed, Mar 25, 2020	13.99	14.22	13.81	14.22
1545	AMEX	EMFM	Tue, Mar 24, 2020	13.61	13.61	13.41	13.57
1544	AMEX	EMFM	Mon, Mar 23, 2020	13.29	13.29	13.03	13.14
1543	AMEX	EMFM	Fri, Mar 20, 2020	13.77	13.84	13.27	13.49
1542	AMEX	EMFM	Thu, Mar 19, 2020	13.53	13.71	13.01	13.65
1541	AMEX	EMFM	Wed, Mar 18, 2020	13.80	13.82	13.17	13.33
1540	AMEX	EMFM	Tue, Mar 17, 2020	13.80	14.13	13.75	14.13
1539	AMEX	EMFM	Mon, Mar 16, 2020	13.86	14.21	13.70	13.76
1538	AMEX	EMFM	Fri, Mar 13, 2020	15.44	15.44	14.91	15.23
1537	AMEX	EMFM	Thu, Mar 12, 2020	15.23	15.23	14.34	14.64
1536	AMEX	EMFM	Wed, Mar 11, 2020	16.21	16.22	16.02	16.09
1535	AMEX	EMFM	Tue, Mar 10, 2020	16.40	16.69	16.24	16.69
1534	AMEX	EMFM	Mon, Mar 9, 2020	16.08	16.08	15.85	15.85
1533	AMEX	EMFM	Fri, Mar 6, 2020	17.60	17.62	17.42	17.62
1532	AMEX	EMFM	Thu, Mar 5, 2020	18.04	18.11	17.91	17.97
1531	AMEX	EMFM	Wed, Mar 4, 2020	18.40	18.42	18.10	18.42
1530	AMEX	EMFM	Tue, Mar 3, 2020	18.45	18.45	18.04	18.08
1529	AMEX	EMFM	Mon, Mar 2, 2020	17.72	18.18	17.72	18.18
1528	AMEX	EMFM	Fri, Feb 28, 2020	17.40	17.82	17.40	17.82
1527	AMEX	EMFM	Thu, Feb 27, 2020	18.33	18.33	18.06	18.07
1526	AMEX	EMFM	Wed, Feb 26, 2020	18.50	18.50	18.33	18.33
1525	AMEX	EMFM	Tue, Feb 25, 2020	18.71	18.71	18.40	18.53
1524	AMEX	EMFM	Mon, Feb 24, 2020	18.43	18.79	18.43	18.70
1523	AMEX	EMFM	Fri, Feb 21, 2020	19.14	19.34	19.14	19.25
1522	AMEX	EMFM	Thu, Feb 20, 2020	19.47	19.47	19.29	19.29
1521	AMEX	EMFM	Wed, Feb 19, 2020	19.50	19.50	19.50	19.50
1520	AMEX	EMFM	Tue, Feb 18, 2020	19.50	19.52	19.50	19.50
1519	AMEX	EMFM	Fri, Feb 14, 2020	19.54	19.54	19.34	19.53
1518	AMEX	EMFM	Thu, Feb 13, 2020	19.55	19.59	19.55	19.57
1517	AMEX	EMFM	Wed, Feb 12, 2020	19.67	19.75	19.62	19.69
1516	AMEX	EMFM	Tue, Feb 11, 2020	19.74	19.74	19.74	19.74
1515	AMEX	EMFM	Mon, Feb 10, 2020	19.62	19.66	19.59	19.65
1514	AMEX	EMFM	Fri, Feb 7, 2020	19.67	19.67	19.61	19.63
1513	AMEX	EMFM	Thu, Feb 6, 2020	19.85	19.85	19.77	19.80
1512	AMEX	EMFM	Wed, Feb 5, 2020	19.84	19.88	19.77	19.77
1511	AMEX	EMFM	Tue, Feb 4, 2020	19.83	19.90	19.75	19.75
1510	AMEX	EMFM	Mon, Feb 3, 2020	19.60	19.62	19.58	19.58
1509	AMEX	EMFM	Fri, Jan 31, 2020	19.75	19.81	19.54	19.59
1508	AMEX	EMFM	Thu, Jan 30, 2020	19.94	19.95	19.85	19.95
1507	AMEX	EMFM	Wed, Jan 29, 2020	20.01	20.04	19.89	20.04
1506	AMEX	EMFM	Tue, Jan 28, 2020	19.99	20.13	19.99	20.01
1505	AMEX	EMFM	Mon, Jan 27, 2020	19.91	19.94	19.91	19.91
1504	AMEX	EMFM	Fri, Jan 24, 2020	20.44	20.44	20.31	20.31
1503	AMEX	EMFM	Thu, Jan 23, 2020	20.51	20.52	20.34	20.42
1502	AMEX	EMFM	Wed, Jan 22, 2020	20.63	20.63	20.50	20.51
1501	AMEX	EMFM	Tue, Jan 21, 2020	20.63	20.63	20.48	20.49
1500	AMEX	EMFM	Fri, Jan 17, 2020	20.59	20.63	20.56	20.63
1499	AMEX	EMFM	Thu, Jan 16, 2020	20.63	20.63	20.49	20.57
1498	AMEX	EMFM	Wed, Jan 15, 2020	20.47	20.53	20.41	20.49
1497	AMEX	EMFM	Tue, Jan 14, 2020	20.50	20.58	20.44	20.50
1496	AMEX	EMFM	Mon, Jan 13, 2020	20.55	20.59	20.55	20.56
1495	AMEX	EMFM	Fri, Jan 10, 2020	20.49	20.52	20.42	20.42
1494	AMEX	EMFM	Thu, Jan 9, 2020	20.45	20.45	20.33	20.35
1493	AMEX	EMFM	Wed, Jan 8, 2020	20.33	20.33	20.23	20.23
1492	AMEX	EMFM	Tue, Jan 7, 2020	20.25	20.29	20.21	20.21
1491	AMEX	EMFM	Mon, Jan 6, 2020	20.09	20.23	20.09	20.19
1490	AMEX	EMFM	Fri, Jan 3, 2020	20.43	20.43	20.34	20.34
1489	AMEX	EMFM	Thu, Jan 2, 2020	20.52	20.52	20.50	20.50
1488	AMEX	EMFM	Tue, Dec 31, 2019	20.13	20.41	20.13	20.32
1487	AMEX	EMFM	Mon, Dec 30, 2019	20.29	20.29	20.22	20.24
1486	AMEX	EMFM	Fri, Dec 27, 2019	20.57	20.59	20.56	20.57
1485	AMEX	EMFM	Thu, Dec 26, 2019	20.59	20.60	20.36	20.60
1484	AMEX	EMFM	Tue, Dec 24, 2019	20.60	20.60	20.57	20.57
1483	AMEX	EMFM	Mon, Dec 23, 2019	20.70	20.70	20.46	20.46
1482	AMEX	EMFM	Fri, Dec 20, 2019	20.46	20.48	20.46	20.46
1481	AMEX	EMFM	Thu, Dec 19, 2019	20.45	20.45	20.38	20.38
1480	AMEX	EMFM	Wed, Dec 18, 2019	20.44	20.49	20.39	20.39
1479	AMEX	EMFM	Tue, Dec 17, 2019	20.20	20.25	20.20	20.25
1478	AMEX	EMFM	Mon, Dec 16, 2019	20.15	20.24	19.99	20.15
1477	AMEX	EMFM	Fri, Dec 13, 2019	20.10	20.15	20.10	20.15
1476	AMEX	EMFM	Thu, Dec 12, 2019	20.04	20.04	20.01	20.04
1475	AMEX	EMFM	Wed, Dec 11, 2019	20.01	20.04	19.94	20.04
1474	AMEX	EMFM	Tue, Dec 10, 2019	20.02	20.04	19.95	19.99
1473	AMEX	EMFM	Mon, Dec 9, 2019	20.03	20.03	19.97	19.97
1472	AMEX	EMFM	Fri, Dec 6, 2019	20.00	20.00	19.93	19.96
1471	AMEX	EMFM	Thu, Dec 5, 2019	19.86	19.87	19.86	19.86
1470	AMEX	EMFM	Wed, Dec 4, 2019	19.72	19.85	19.72	19.85
1469	AMEX	EMFM	Tue, Dec 3, 2019	19.74	19.74	19.66	19.67
1468	AMEX	EMFM	Mon, Dec 2, 2019	19.83	19.91	19.75	19.82
1467	AMEX	EMFM	Fri, Nov 29, 2019	19.83	19.83	19.81	19.83
1466	AMEX	EMFM	Wed, Nov 27, 2019	19.90	20.02	19.90	19.97
1465	AMEX	EMFM	Tue, Nov 26, 2019	20.06	20.06	19.91	19.93
1464	AMEX	EMFM	Mon, Nov 25, 2019	20.19	20.19	20.19	20.19
1463	AMEX	EMFM	Fri, Nov 22, 2019	20.19	20.21	20.19	20.19
1462	AMEX	EMFM	Thu, Nov 21, 2019	20.19	20.19	20.14	20.16
1461	AMEX	EMFM	Wed, Nov 20, 2019	20.21	20.27	20.17	20.27
1460	AMEX	EMFM	Tue, Nov 19, 2019	20.26	20.31	20.21	20.27
1459	AMEX	EMFM	Mon, Nov 18, 2019	20.27	20.29	20.19	20.23
1458	AMEX	EMFM	Fri, Nov 15, 2019	20.28	20.39	20.28	20.30
1457	AMEX	EMFM	Thu, Nov 14, 2019	20.18	20.19	20.12	20.19
1456	AMEX	EMFM	Wed, Nov 13, 2019	20.19	20.19	20.17	20.19
1455	AMEX	EMFM	Tue, Nov 12, 2019	20.30	20.32	20.24	20.24
1454	AMEX	EMFM	Mon, Nov 11, 2019	20.32	20.38	20.30	20.38
1453	AMEX	EMFM	Fri, Nov 8, 2019	20.40	20.41	20.40	20.41
1452	AMEX	EMFM	Thu, Nov 7, 2019	20.47	20.52	20.47	20.47
1451	AMEX	EMFM	Wed, Nov 6, 2019	20.35	20.39	20.35	20.39
1450	AMEX	EMFM	Tue, Nov 5, 2019	20.39	20.41	20.37	20.41
1449	AMEX	EMFM	Mon, Nov 4, 2019	20.32	20.35	20.23	20.29
1448	AMEX	EMFM	Fri, Nov 1, 2019	20.22	20.31	20.22	20.29
1447	AMEX	EMFM	Thu, Oct 31, 2019	20.12	20.12	20.08	20.08
1446	AMEX	EMFM	Wed, Oct 30, 2019	20.13	20.27	20.13	20.27
1445	AMEX	EMFM	Tue, Oct 29, 2019	20.22	20.22	20.22	20.22
1444	AMEX	EMFM	Mon, Oct 28, 2019	20.42	20.42	20.32	20.36
1443	AMEX	EMFM	Fri, Oct 25, 2019	20.23	20.29	20.23	20.28
1442	AMEX	EMFM	Thu, Oct 24, 2019	20.23	20.31	20.23	20.31
1441	AMEX	EMFM	Wed, Oct 23, 2019	20.19	20.25	20.18	20.25
1440	AMEX	EMFM	Tue, Oct 22, 2019	20.20	20.23	20.20	20.23
1439	AMEX	EMFM	Mon, Oct 21, 2019	20.14	20.14	20.08	20.11
1438	AMEX	EMFM	Fri, Oct 18, 2019	20.18	20.18	20.09	20.14
1437	AMEX	EMFM	Thu, Oct 17, 2019	20.21	20.21	20.19	20.19
1436	AMEX	EMFM	Wed, Oct 16, 2019	20.08	20.09	20.06	20.09
1435	AMEX	EMFM	Tue, Oct 15, 2019	20.02	20.05	20.00	20.02
1434	AMEX	EMFM	Mon, Oct 14, 2019	20.02	20.02	20.00	20.00
1433	AMEX	EMFM	Fri, Oct 11, 2019	20.06	20.15	20.04	20.08
1432	AMEX	EMFM	Thu, Oct 10, 2019	19.84	19.88	19.79	19.79
1431	AMEX	EMFM	Wed, Oct 9, 2019	19.86	19.86	19.75	19.75
1430	AMEX	EMFM	Tue, Oct 8, 2019	19.73	19.73	19.67	19.67
1429	AMEX	EMFM	Mon, Oct 7, 2019	19.90	19.90	19.76	19.83
1428	AMEX	EMFM	Fri, Oct 4, 2019	19.95	19.95	19.85	19.92
1427	AMEX	EMFM	Thu, Oct 3, 2019	19.71	19.72	19.71	19.72
1426	AMEX	EMFM	Wed, Oct 2, 2019	19.66	19.66	19.65	19.65
1425	AMEX	EMFM	Tue, Oct 1, 2019	19.78	19.86	19.76	19.76
1424	AMEX	EMFM	Mon, Sep 30, 2019	20.09	20.09	19.98	19.98
1423	AMEX	EMFM	Fri, Sep 27, 2019	20.03	20.03	19.91	19.92
1422	AMEX	EMFM	Thu, Sep 26, 2019	20.02	20.04	20.02	20.04
1421	AMEX	EMFM	Wed, Sep 25, 2019	19.86	19.99	19.86	19.99
1420	AMEX	EMFM	Tue, Sep 24, 2019	20.09	20.09	19.98	20.01
1419	AMEX	EMFM	Mon, Sep 23, 2019	20.10	20.10	20.10	20.10
1418	AMEX	EMFM	Fri, Sep 20, 2019	20.16	20.16	19.98	19.98
1417	AMEX	EMFM	Thu, Sep 19, 2019	20.10	20.10	20.10	20.10
1416	AMEX	EMFM	Wed, Sep 18, 2019	20.23	20.23	20.11	20.11
1415	AMEX	EMFM	Tue, Sep 17, 2019	20.19	20.25	20.17	20.21
1414	AMEX	EMFM	Mon, Sep 16, 2019	20.21	20.21	20.15	20.15
1413	AMEX	EMFM	Fri, Sep 13, 2019	20.22	20.24	20.17	20.17
1412	AMEX	EMFM	Thu, Sep 12, 2019	20.14	20.18	20.12	20.14
1411	AMEX	EMFM	Wed, Sep 11, 2019	20.13	20.18	20.12	20.12
1410	AMEX	EMFM	Tue, Sep 10, 2019	20.13	20.13	20.13	20.13
1409	AMEX	EMFM	Mon, Sep 9, 2019	20.16	20.16	20.10	20.10
1408	AMEX	EMFM	Fri, Sep 6, 2019	20.17	20.17	20.07	20.08
1407	AMEX	EMFM	Thu, Sep 5, 2019	20.19	20.24	20.12	20.12
1406	AMEX	EMFM	Wed, Sep 4, 2019	19.99	20.01	19.99	20.01
1405	AMEX	EMFM	Tue, Sep 3, 2019	19.86	19.86	19.77	19.77
1404	AMEX	EMFM	Fri, Aug 30, 2019	20.01	20.01	19.92	19.92
1403	AMEX	EMFM	Thu, Aug 29, 2019	19.81	19.81	19.77	19.77
1402	AMEX	EMFM	Wed, Aug 28, 2019	19.72	19.74	19.66	19.66
1401	AMEX	EMFM	Tue, Aug 27, 2019	19.89	19.89	19.66	19.66
1400	AMEX	EMFM	Mon, Aug 26, 2019	19.76	19.79	19.66	19.66
1399	AMEX	EMFM	Fri, Aug 23, 2019	19.74	19.82	19.67	19.67
1398	AMEX	EMFM	Thu, Aug 22, 2019	19.82	19.96	19.82	19.83
1397	AMEX	EMFM	Wed, Aug 21, 2019	20.03	20.03	19.95	19.95
1396	AMEX	EMFM	Tue, Aug 20, 2019	19.82	19.82	19.82	19.82
1395	AMEX	EMFM	Mon, Aug 19, 2019	19.99	19.99	19.74	19.81
1394	AMEX	EMFM	Fri, Aug 16, 2019	19.99	20.00	19.90	19.90
1393	AMEX	EMFM	Thu, Aug 15, 2019	19.75	19.83	19.70	19.72
1392	AMEX	EMFM	Wed, Aug 14, 2019	19.92	19.92	19.66	19.66
1391	AMEX	EMFM	Tue, Aug 13, 2019	20.18	20.18	20.03	20.03
1390	AMEX	EMFM	Mon, Aug 12, 2019	19.93	20.10	19.93	19.93
1389	AMEX	EMFM	Fri, Aug 9, 2019	20.28	20.31	20.26	20.28
1388	AMEX	EMFM	Thu, Aug 8, 2019	20.43	20.43	20.34	20.34
1387	AMEX	EMFM	Wed, Aug 7, 2019	20.12	20.35	20.12	20.34
1386	AMEX	EMFM	Tue, Aug 6, 2019	20.35	20.35	20.25	20.35
1385	AMEX	EMFM	Mon, Aug 5, 2019	20.19	20.19	20.12	20.12
1384	AMEX	EMFM	Fri, Aug 2, 2019	20.74	20.74	20.65	20.67
1383	AMEX	EMFM	Thu, Aug 1, 2019	21.06	21.06	20.68	20.70
1382	AMEX	EMFM	Wed, Jul 31, 2019	21.02	21.02	20.95	20.95
1381	AMEX	EMFM	Tue, Jul 30, 2019	21.00	21.08	20.99	21.08
1380	AMEX	EMFM	Mon, Jul 29, 2019	21.09	21.20	21.06	21.20
1379	AMEX	EMFM	Fri, Jul 26, 2019	21.08	21.14	21.05	21.14
1378	AMEX	EMFM	Thu, Jul 25, 2019	21.12	21.17	21.05	21.08
1377	AMEX	EMFM	Wed, Jul 24, 2019	21.30	21.43	21.11	21.21
1376	AMEX	EMFM	Tue, Jul 23, 2019	21.19	21.23	21.15	21.21
1375	AMEX	EMFM	Mon, Jul 22, 2019	21.22	21.22	21.17	21.17
1374	AMEX	EMFM	Fri, Jul 19, 2019	21.37	21.37	21.22	21.35
1373	AMEX	EMFM	Thu, Jul 18, 2019	21.28	21.35	21.26	21.33
1372	AMEX	EMFM	Wed, Jul 17, 2019	21.21	21.29	21.21	21.24
1371	AMEX	EMFM	Tue, Jul 16, 2019	21.49	21.49	21.26	21.34
1370	AMEX	EMFM	Mon, Jul 15, 2019	21.40	21.40	21.33	21.33
1369	AMEX	EMFM	Fri, Jul 12, 2019	21.26	21.27	21.24	21.26
1368	AMEX	EMFM	Thu, Jul 11, 2019	21.37	21.39	21.33	21.35
1367	AMEX	EMFM	Wed, Jul 10, 2019	21.33	21.36	21.32	21.32
1366	AMEX	EMFM	Tue, Jul 9, 2019	21.07	21.19	21.07	21.14
1365	AMEX	EMFM	Mon, Jul 8, 2019	21.33	21.33	21.13	21.18
1364	AMEX	EMFM	Fri, Jul 5, 2019	21.22	21.22	21.10	21.14
1363	AMEX	EMFM	Wed, Jul 3, 2019	21.25	21.34	21.25	21.33
1362	AMEX	EMFM	Tue, Jul 2, 2019	21.33	21.33	21.10	21.11
1361	AMEX	EMFM	Mon, Jul 1, 2019	21.20	21.23	21.12	21.19
1360	AMEX	EMFM	Fri, Jun 28, 2019	21.10	21.10	21.04	21.05
1359	AMEX	EMFM	Thu, Jun 27, 2019	21.07	21.07	21.02	21.02
1358	AMEX	EMFM	Wed, Jun 26, 2019	21.36	21.36	21.27	20.99
1357	AMEX	EMFM	Tue, Jun 25, 2019	21.38	21.43	21.28	21.28
1356	AMEX	EMFM	Mon, Jun 24, 2019	21.40	21.40	21.35	21.35
1355	AMEX	EMFM	Fri, Jun 21, 2019	21.42	21.44	21.35	21.35
1354	AMEX	EMFM	Thu, Jun 20, 2019	21.51	21.53	21.33	21.34
1353	AMEX	EMFM	Wed, Jun 19, 2019	21.02	21.21	21.02	21.21
1352	AMEX	EMFM	Tue, Jun 18, 2019	21.01	21.14	20.98	20.98
1351	AMEX	EMFM	Mon, Jun 17, 2019	20.67	20.76	20.67	20.76
1350	AMEX	EMFM	Fri, Jun 14, 2019	20.85	20.87	20.77	20.78
1349	AMEX	EMFM	Thu, Jun 13, 2019	20.85	20.99	20.83	20.83
1348	AMEX	EMFM	Wed, Jun 12, 2019	20.94	21.07	20.94	21.02
1347	AMEX	EMFM	Tue, Jun 11, 2019	21.02	21.08	21.02	21.07
1346	AMEX	EMFM	Mon, Jun 10, 2019	20.91	20.93	20.91	20.93
1345	AMEX	EMFM	Fri, Jun 7, 2019	20.79	20.84	20.77	20.82
1344	AMEX	EMFM	Thu, Jun 6, 2019	20.61	20.61	20.57	20.57
1343	AMEX	EMFM	Wed, Jun 5, 2019	20.62	20.75	20.61	20.67
1342	AMEX	EMFM	Tue, Jun 4, 2019	20.62	20.74	20.59	20.74
1341	AMEX	EMFM	Mon, Jun 3, 2019	20.70	20.71	20.66	20.69
1340	AMEX	EMFM	Fri, May 31, 2019	20.52	20.55	20.52	20.55
1339	AMEX	EMFM	Thu, May 30, 2019	20.40	20.44	20.39	20.44
1338	AMEX	EMFM	Wed, May 29, 2019	20.12	20.12	20.12	20.12
1337	AMEX	EMFM	Tue, May 28, 2019	20.21	20.21	20.05	20.05
1336	AMEX	EMFM	Fri, May 24, 2019	19.94	19.94	19.86	19.94
1335	AMEX	EMFM	Thu, May 23, 2019	19.87	19.90	19.82	19.90
1334	AMEX	EMFM	Wed, May 22, 2019	19.89	20.01	19.89	19.99
1333	AMEX	EMFM	Tue, May 21, 2019	19.95	20.00	19.92	20.00
1332	AMEX	EMFM	Mon, May 20, 2019	19.80	19.90	19.80	19.90
1331	AMEX	EMFM	Fri, May 17, 2019	19.94	19.97	19.85	19.89
1330	AMEX	EMFM	Thu, May 16, 2019	20.08	20.08	20.07	20.07
1329	AMEX	EMFM	Wed, May 15, 2019	20.06	20.14	20.06	20.14
1328	AMEX	EMFM	Tue, May 14, 2019	20.04	20.11	20.04	20.11
1327	AMEX	EMFM	Mon, May 13, 2019	20.24	20.24	19.85	19.97
1326	AMEX	EMFM	Fri, May 10, 2019	20.28	20.47	20.28	20.47
1325	AMEX	EMFM	Thu, May 9, 2019	20.41	20.41	20.30	20.33
1324	AMEX	EMFM	Wed, May 8, 2019	20.48	20.51	20.46	20.51
1323	AMEX	EMFM	Tue, May 7, 2019	20.55	20.68	20.36	20.44
1322	AMEX	EMFM	Mon, May 6, 2019	20.50	20.72	20.50	20.72
1321	AMEX	EMFM	Fri, May 3, 2019	20.77	20.91	20.77	20.90
1320	AMEX	EMFM	Thu, May 2, 2019	20.75	20.78	20.73	20.74
1319	AMEX	EMFM	Wed, May 1, 2019	20.95	20.95	20.75	20.78
1318	AMEX	EMFM	Tue, Apr 30, 2019	20.73	20.83	20.73	20.82
1317	AMEX	EMFM	Mon, Apr 29, 2019	20.92	20.92	20.78	20.78
1316	AMEX	EMFM	Fri, Apr 26, 2019	20.84	20.89	20.84	20.86
1315	AMEX	EMFM	Thu, Apr 25, 2019	20.77	20.78	20.63	20.78
1314	AMEX	EMFM	Wed, Apr 24, 2019	20.87	20.93	20.87	20.87
1313	AMEX	EMFM	Tue, Apr 23, 2019	21.04	21.10	21.03	21.09
1312	AMEX	EMFM	Mon, Apr 22, 2019	21.15	21.15	21.06	21.10
1311	AMEX	EMFM	Thu, Apr 18, 2019	21.13	21.23	21.13	21.20
1310	AMEX	EMFM	Wed, Apr 17, 2019	21.23	21.23	21.21	21.21
1309	AMEX	EMFM	Tue, Apr 16, 2019	21.01	21.11	21.01	21.09
1308	AMEX	EMFM	Mon, Apr 15, 2019	21.03	21.07	21.03	21.07
1307	AMEX	EMFM	Fri, Apr 12, 2019	20.99	21.02	20.98	21.00
1306	AMEX	EMFM	Thu, Apr 11, 2019	21.12	21.12	20.95	20.95
1305	AMEX	EMFM	Wed, Apr 10, 2019	20.98	21.20	20.98	21.20
1304	AMEX	EMFM	Tue, Apr 9, 2019	20.98	20.98	20.91	20.91
1303	AMEX	EMFM	Mon, Apr 8, 2019	20.86	20.97	20.86	20.95
1302	AMEX	EMFM	Fri, Apr 5, 2019	20.95	20.95	20.91	20.94
1301	AMEX	EMFM	Thu, Apr 4, 2019	20.88	20.88	20.80	20.83
1300	AMEX	EMFM	Wed, Apr 3, 2019	20.80	20.83	20.78	20.78
1299	AMEX	EMFM	Tue, Apr 2, 2019	20.69	20.69	20.69	20.69
1298	AMEX	EMFM	Mon, Apr 1, 2019	20.63	20.73	20.63	20.73
1297	AMEX	EMFM	Fri, Mar 29, 2019	20.47	20.53	20.47	20.51
1296	AMEX	EMFM	Thu, Mar 28, 2019	20.34	20.34	20.30	20.34
1295	AMEX	EMFM	Wed, Mar 27, 2019	20.39	20.39	20.29	20.29
1294	AMEX	EMFM	Tue, Mar 26, 2019	20.58	20.63	20.54	20.54
1293	AMEX	EMFM	Mon, Mar 25, 2019	20.51	20.52	20.46	20.52
1292	AMEX	EMFM	Fri, Mar 22, 2019	20.87	20.87	20.46	20.46
1291	AMEX	EMFM	Thu, Mar 21, 2019	20.92	20.92	20.89	20.91
1290	AMEX	EMFM	Wed, Mar 20, 2019	20.78	20.81	20.78	20.81
1289	AMEX	EMFM	Tue, Mar 19, 2019	20.81	20.85	20.81	20.83
1288	AMEX	EMFM	Mon, Mar 18, 2019	20.75	20.92	20.75	20.89
1287	AMEX	EMFM	Fri, Mar 15, 2019	20.71	20.73	20.69	20.71
1286	AMEX	EMFM	Thu, Mar 14, 2019	20.41	20.60	20.41	20.52
1285	AMEX	EMFM	Wed, Mar 13, 2019	20.66	20.66	20.53	20.53
1284	AMEX	EMFM	Tue, Mar 12, 2019	20.53	20.64	20.53	20.57
1283	AMEX	EMFM	Mon, Mar 11, 2019	20.56	20.63	20.45	20.57
1282	AMEX	EMFM	Fri, Mar 8, 2019	20.44	20.56	20.40	20.40
1281	AMEX	EMFM	Thu, Mar 7, 2019	20.55	20.55	20.36	20.36
1280	AMEX	EMFM	Wed, Mar 6, 2019	20.62	20.67	20.50	20.57
1279	AMEX	EMFM	Tue, Mar 5, 2019	20.68	20.71	20.56	20.67
1278	AMEX	EMFM	Mon, Mar 4, 2019	20.63	20.63	20.51	20.54
1277	AMEX	EMFM	Fri, Mar 1, 2019	20.82	20.82	20.58	20.61
1276	AMEX	EMFM	Thu, Feb 28, 2019	20.69	20.74	20.69	20.71
1275	AMEX	EMFM	Wed, Feb 27, 2019	21.11	21.11	20.95	21.00
1274	AMEX	EMFM	Tue, Feb 26, 2019	21.17	21.25	21.17	21.21
1273	AMEX	EMFM	Mon, Feb 25, 2019	21.21	21.34	21.14	21.22
1272	AMEX	EMFM	Fri, Feb 22, 2019	21.08	21.08	20.97	21.00
1271	AMEX	EMFM	Thu, Feb 21, 2019	20.90	20.90	20.90	20.90
1270	AMEX	EMFM	Wed, Feb 20, 2019	20.81	20.96	20.81	20.96
1269	AMEX	EMFM	Tue, Feb 19, 2019	20.67	20.94	20.67	20.94
1268	AMEX	EMFM	Fri, Feb 15, 2019	20.95	20.95	20.68	20.70
1267	AMEX	EMFM	Thu, Feb 14, 2019	20.68	20.68	20.68	20.68
1266	AMEX	EMFM	Wed, Feb 13, 2019	20.77	20.77	20.75	20.75
1265	AMEX	EMFM	Tue, Feb 12, 2019	20.86	20.97	20.86	20.97
1264	AMEX	EMFM	Mon, Feb 11, 2019	20.88	20.88	20.85	20.86
1263	AMEX	EMFM	Fri, Feb 8, 2019	20.85	20.88	20.77	20.88
1262	AMEX	EMFM	Thu, Feb 7, 2019	20.99	21.01	20.99	20.99
1261	AMEX	EMFM	Wed, Feb 6, 2019	21.18	21.20	21.15	21.18
1260	AMEX	EMFM	Tue, Feb 5, 2019	21.05	21.27	21.05	21.23
1259	AMEX	EMFM	Mon, Feb 4, 2019	21.12	21.14	21.04	21.04
1258	AMEX	EMFM	Fri, Feb 1, 2019	21.17	21.17	21.01	21.04
1257	AMEX	EMFM	Thu, Jan 31, 2019	21.15	21.15	21.15	21.15
1256	AMEX	EMFM	Wed, Jan 30, 2019	20.69	21.07	20.61	21.01
1255	AMEX	EMFM	Tue, Jan 29, 2019	20.80	20.83	20.80	20.83
1254	AMEX	EMFM	Mon, Jan 28, 2019	20.71	20.71	20.64	20.68
1253	AMEX	EMFM	Fri, Jan 25, 2019	20.96	20.96	20.75	20.87
1252	AMEX	EMFM	Thu, Jan 24, 2019	20.78	20.79	20.65	20.74
1251	AMEX	EMFM	Wed, Jan 23, 2019	20.76	20.76	20.66	20.69
1250	AMEX	EMFM	Tue, Jan 22, 2019	20.49	20.71	20.49	20.52
1249	AMEX	EMFM	Fri, Jan 18, 2019	20.83	20.84	20.72	20.77
1248	AMEX	EMFM	Thu, Jan 17, 2019	20.63	20.74	20.62	20.67
1247	AMEX	EMFM	Wed, Jan 16, 2019	20.71	20.71	20.71	20.71
1246	AMEX	EMFM	Tue, Jan 15, 2019	20.55	20.55	20.55	20.55
1245	AMEX	EMFM	Mon, Jan 14, 2019	20.26	20.55	20.26	20.55
1244	AMEX	EMFM	Fri, Jan 11, 2019	20.36	20.65	20.36	20.55
1243	AMEX	EMFM	Thu, Jan 10, 2019	20.37	20.61	20.37	20.59
1242	AMEX	EMFM	Wed, Jan 9, 2019	20.51	20.59	20.32	20.50
1241	AMEX	EMFM	Tue, Jan 8, 2019	20.25	20.26	20.21	20.26
1240	AMEX	EMFM	Mon, Jan 7, 2019	20.27	20.27	20.23	20.23
1239	AMEX	EMFM	Fri, Jan 4, 2019	19.94	20.24	19.93	20.21
1238	AMEX	EMFM	Thu, Jan 3, 2019	19.62	19.63	19.43	19.54
1237	AMEX	EMFM	Wed, Jan 2, 2019	19.62	19.69	19.62	19.69
1236	AMEX	EMFM	Mon, Dec 31, 2018	19.68	19.81	19.59	19.67
1235	AMEX	EMFM	Fri, Dec 28, 2018	19.68	19.68	19.55	19.55
1234	AMEX	EMFM	Thu, Dec 27, 2018	20.07	20.07	19.80	19.40
1233	AMEX	EMFM	Wed, Dec 26, 2018	20.04	20.04	19.70	20.03
1232	AMEX	EMFM	Mon, Dec 24, 2018	19.74	19.89	19.71	19.89
1231	AMEX	EMFM	Fri, Dec 21, 2018	19.96	20.07	19.75	19.89
1230	AMEX	EMFM	Thu, Dec 20, 2018	20.20	20.20	19.91	20.08
1229	AMEX	EMFM	Wed, Dec 19, 2018	20.39	20.39	19.90	19.93
1228	AMEX	EMFM	Tue, Dec 18, 2018	20.21	20.29	20.09	20.10
1227	AMEX	EMFM	Mon, Dec 17, 2018	20.21	20.29	20.04	20.04
1226	AMEX	EMFM	Fri, Dec 14, 2018	20.22	20.41	20.22	20.30
1225	AMEX	EMFM	Thu, Dec 13, 2018	20.39	20.47	20.39	20.45
1224	AMEX	EMFM	Wed, Dec 12, 2018	20.49	20.64	20.49	20.54
1223	AMEX	EMFM	Tue, Dec 11, 2018	20.29	20.35	20.16	20.26
1222	AMEX	EMFM	Mon, Dec 10, 2018	20.23	20.23	20.15	20.23
1221	AMEX	EMFM	Fri, Dec 7, 2018	20.86	20.86	20.49	20.51
1220	AMEX	EMFM	Thu, Dec 6, 2018	20.33	20.60	20.33	20.56
1219	AMEX	EMFM	Tue, Dec 4, 2018	20.91	21.18	20.84	20.84
1218	AMEX	EMFM	Mon, Dec 3, 2018	21.00	21.17	20.92	20.92
1217	AMEX	EMFM	Fri, Nov 30, 2018	20.45	20.61	20.45	20.61
1216	AMEX	EMFM	Thu, Nov 29, 2018	20.65	20.77	20.63	20.68
1215	AMEX	EMFM	Wed, Nov 28, 2018	20.31	20.83	20.30	20.78
1214	AMEX	EMFM	Tue, Nov 27, 2018	20.29	20.35	20.25	20.27
1213	AMEX	EMFM	Mon, Nov 26, 2018	20.32	20.54	20.30	20.51
1212	AMEX	EMFM	Fri, Nov 23, 2018	20.26	20.28	20.25	20.27
1211	AMEX	EMFM	Wed, Nov 21, 2018	20.51	20.51	20.45	20.45
1210	AMEX	EMFM	Tue, Nov 20, 2018	20.19	20.25	20.16	20.16
1209	AMEX	EMFM	Mon, Nov 19, 2018	20.81	20.81	20.54	20.55
1208	AMEX	EMFM	Fri, Nov 16, 2018	20.54	20.83	20.54	20.69
1207	AMEX	EMFM	Thu, Nov 15, 2018	20.18	20.50	20.18	20.36
1206	AMEX	EMFM	Wed, Nov 14, 2018	20.21	20.41	20.15	20.27
1205	AMEX	EMFM	Tue, Nov 13, 2018	20.24	20.24	20.17	20.22
1204	AMEX	EMFM	Mon, Nov 12, 2018	20.41	20.41	20.26	20.26
1203	AMEX	EMFM	Fri, Nov 9, 2018	20.46	20.46	20.46	20.46
1202	AMEX	EMFM	Thu, Nov 8, 2018	21.11	21.11	20.76	20.76
1201	AMEX	EMFM	Wed, Nov 7, 2018	21.06	21.24	21.06	21.24
1200	AMEX	EMFM	Tue, Nov 6, 2018	20.87	20.90	20.78	20.80
1199	AMEX	EMFM	Mon, Nov 5, 2018	20.73	20.90	20.73	20.90
1198	AMEX	EMFM	Fri, Nov 2, 2018	20.89	20.89	20.74	20.74
1197	AMEX	EMFM	Thu, Nov 1, 2018	20.47	20.48	20.37	20.48
1196	AMEX	EMFM	Wed, Oct 31, 2018	20.11	20.11	20.05	20.07
1195	AMEX	EMFM	Tue, Oct 30, 2018	0.00	0.00	0.00	19.95
1194	AMEX	EMFM	Mon, Oct 29, 2018	19.88	20.01	19.87	19.95
1193	AMEX	EMFM	Fri, Oct 26, 2018	19.74	20.05	19.74	19.91
1192	AMEX	EMFM	Thu, Oct 25, 2018	19.98	20.09	19.98	20.09
1191	AMEX	EMFM	Wed, Oct 24, 2018	20.23	20.23	19.69	19.69
1190	AMEX	EMFM	Tue, Oct 23, 2018	20.09	20.26	20.09	20.26
1189	AMEX	EMFM	Mon, Oct 22, 2018	20.46	20.48	20.45	20.45
1188	AMEX	EMFM	Fri, Oct 19, 2018	20.61	20.78	20.61	20.78
1187	AMEX	EMFM	Thu, Oct 18, 2018	20.67	20.67	20.60	20.60
1186	AMEX	EMFM	Wed, Oct 17, 2018	21.19	21.19	21.19	21.19
1185	AMEX	EMFM	Tue, Oct 16, 2018	20.99	21.13	20.99	21.13
1184	AMEX	EMFM	Mon, Oct 15, 2018	20.67	20.75	20.66	20.70
1183	AMEX	EMFM	Fri, Oct 12, 2018	20.93	20.93	20.54	20.54
1182	AMEX	EMFM	Thu, Oct 11, 2018	20.37	20.63	20.36	20.36
1181	AMEX	EMFM	Wed, Oct 10, 2018	20.94	20.94	20.37	20.37
1180	AMEX	EMFM	Tue, Oct 9, 2018	20.83	20.94	20.83	20.86
1179	AMEX	EMFM	Mon, Oct 8, 2018	20.77	20.77	20.72	20.72
1178	AMEX	EMFM	Fri, Oct 5, 2018	20.90	21.06	20.72	20.80
1177	AMEX	EMFM	Thu, Oct 4, 2018	21.35	21.35	21.00	21.00
1176	AMEX	EMFM	Wed, Oct 3, 2018	21.44	21.44	21.39	21.41
1175	AMEX	EMFM	Tue, Oct 2, 2018	21.48	21.48	21.42	21.45
1174	AMEX	EMFM	Mon, Oct 1, 2018	21.72	21.72	21.50	21.50
1173	AMEX	EMFM	Fri, Sep 28, 2018	21.60	21.60	21.48	21.48
1172	AMEX	EMFM	Thu, Sep 27, 2018	21.65	21.67	21.61	21.63
1171	AMEX	EMFM	Wed, Sep 26, 2018	0.00	0.00	0.00	21.63
1170	AMEX	EMFM	Tue, Sep 25, 2018	0.00	0.00	0.00	21.63
1169	AMEX	EMFM	Mon, Sep 24, 2018	21.43	21.63	21.43	21.63
1168	AMEX	EMFM	Fri, Sep 21, 2018	21.65	21.65	21.59	21.59
1167	AMEX	EMFM	Thu, Sep 20, 2018	21.50	21.64	21.50	21.56
1166	AMEX	EMFM	Wed, Sep 19, 2018	21.28	21.38	21.28	21.33
1165	AMEX	EMFM	Tue, Sep 18, 2018	21.25	21.25	21.09	21.09
1164	AMEX	EMFM	Mon, Sep 17, 2018	21.05	21.05	20.92	20.92
1163	AMEX	EMFM	Fri, Sep 14, 2018	21.16	21.16	21.16	21.16
1162	AMEX	EMFM	Thu, Sep 13, 2018	21.17	21.17	21.17	21.17
1161	AMEX	EMFM	Wed, Sep 12, 2018	20.93	20.93	20.81	20.81
1160	AMEX	EMFM	Tue, Sep 11, 2018	20.55	20.64	20.50	20.64
1159	AMEX	EMFM	Mon, Sep 10, 2018	20.63	20.88	20.57	20.57
1158	AMEX	EMFM	Fri, Sep 7, 2018	20.59	20.59	20.59	20.59
1157	AMEX	EMFM	Thu, Sep 6, 2018	20.65	20.65	20.57	20.59
1156	AMEX	EMFM	Wed, Sep 5, 2018	20.56	20.67	20.56	20.56
1155	AMEX	EMFM	Tue, Sep 4, 2018	20.83	20.83	20.71	20.77
1154	AMEX	EMFM	Fri, Aug 31, 2018	21.06	21.23	21.06	21.22
1153	AMEX	EMFM	Thu, Aug 30, 2018	21.14	21.14	21.14	21.14
1152	AMEX	EMFM	Wed, Aug 29, 2018	21.74	21.75	21.71	21.71
1151	AMEX	EMFM	Tue, Aug 28, 2018	21.81	22.00	21.81	21.93
1150	AMEX	EMFM	Mon, Aug 27, 2018	21.59	21.91	21.59	21.82
1149	AMEX	EMFM	Fri, Aug 24, 2018	21.40	21.66	21.40	21.62
1148	AMEX	EMFM	Thu, Aug 23, 2018	21.43	21.43	21.43	21.43
1147	AMEX	EMFM	Wed, Aug 22, 2018	21.20	21.45	21.20	21.44
1146	AMEX	EMFM	Tue, Aug 21, 2018	21.06	21.36	21.06	21.27
1145	AMEX	EMFM	Mon, Aug 20, 2018	20.87	20.93	20.87	20.93
1144	AMEX	EMFM	Fri, Aug 17, 2018	20.68	20.90	20.66	20.89
1143	AMEX	EMFM	Thu, Aug 16, 2018	20.86	21.04	20.86	21.04
1142	AMEX	EMFM	Wed, Aug 15, 2018	20.81	20.95	20.79	20.82
1141	AMEX	EMFM	Tue, Aug 14, 2018	21.14	21.16	21.10	21.10
1140	AMEX	EMFM	Mon, Aug 13, 2018	21.10	21.10	20.90	20.94
1139	AMEX	EMFM	Fri, Aug 10, 2018	21.51	21.51	21.31	21.31
1138	AMEX	EMFM	Thu, Aug 9, 2018	22.26	22.26	22.04	22.04
1137	AMEX	EMFM	Wed, Aug 8, 2018	0.00	0.00	0.00	22.27
1136	AMEX	EMFM	Tue, Aug 7, 2018	22.34	22.34	22.19	22.27
1135	AMEX	EMFM	Mon, Aug 6, 2018	21.95	22.12	21.95	22.12
1134	AMEX	EMFM	Fri, Aug 3, 2018	0.00	0.00	0.00	22.04
1133	AMEX	EMFM	Thu, Aug 2, 2018	22.05	22.12	22.04	22.04
1132	AMEX	EMFM	Wed, Aug 1, 2018	22.38	22.50	22.38	22.50
1131	AMEX	EMFM	Tue, Jul 31, 2018	0.00	0.00	0.00	22.54
1130	AMEX	EMFM	Mon, Jul 30, 2018	22.54	22.54	22.54	22.54
1129	AMEX	EMFM	Fri, Jul 27, 2018	22.43	22.43	22.41	22.41
1128	AMEX	EMFM	Thu, Jul 26, 2018	22.40	22.40	22.40	22.40
1127	AMEX	EMFM	Wed, Jul 25, 2018	22.04	22.17	22.04	22.17
1126	AMEX	EMFM	Tue, Jul 24, 2018	22.18	22.18	22.06	22.06
1125	AMEX	EMFM	Mon, Jul 23, 2018	21.84	21.91	21.84	21.86
1124	AMEX	EMFM	Fri, Jul 20, 2018	21.92	21.93	21.92	21.93
1123	AMEX	EMFM	Thu, Jul 19, 2018	21.57	21.81	21.57	21.81
1122	AMEX	EMFM	Wed, Jul 18, 2018	21.77	21.89	21.77	21.88
1121	AMEX	EMFM	Tue, Jul 17, 2018	21.75	21.79	21.75	21.79
1120	AMEX	EMFM	Mon, Jul 16, 2018	21.51	21.55	21.51	21.55
1119	AMEX	EMFM	Fri, Jul 13, 2018	21.65	21.68	21.65	21.68
1118	AMEX	EMFM	Thu, Jul 12, 2018	21.58	21.70	21.58	21.68
1117	AMEX	EMFM	Wed, Jul 11, 2018	21.96	21.96	21.96	21.96
1116	AMEX	EMFM	Tue, Jul 10, 2018	21.90	21.95	21.90	21.91
1115	AMEX	EMFM	Mon, Jul 9, 2018	22.03	22.03	21.96	21.96
1114	AMEX	EMFM	Fri, Jul 6, 2018	21.80	21.80	21.80	21.80
1113	AMEX	EMFM	Thu, Jul 5, 2018	21.67	21.67	21.43	21.47
1112	AMEX	EMFM	Tue, Jul 3, 2018	21.38	21.38	21.36	21.36
1111	AMEX	EMFM	Mon, Jul 2, 2018	21.31	21.31	21.12	21.21
1110	AMEX	EMFM	Fri, Jun 29, 2018	21.56	21.65	21.41	21.41
1109	AMEX	EMFM	Thu, Jun 28, 2018	20.96	21.12	20.96	21.09
1108	AMEX	EMFM	Wed, Jun 27, 2018	21.24	21.29	20.91	21.19
1107	AMEX	EMFM	Tue, Jun 26, 2018	21.38	21.44	21.38	21.44
1106	AMEX	EMFM	Mon, Jun 25, 2018	21.47	21.47	21.43	21.43
1105	AMEX	EMFM	Fri, Jun 22, 2018	21.56	21.62	21.52	21.52
1104	AMEX	EMFM	Thu, Jun 21, 2018	21.56	21.56	21.28	21.29
1103	AMEX	EMFM	Wed, Jun 20, 2018	21.53	21.68	21.46	21.52
1102	AMEX	EMFM	Tue, Jun 19, 2018	21.27	21.56	21.24	21.48
1101	AMEX	EMFM	Mon, Jun 18, 2018	21.50	21.61	21.50	21.61
1100	AMEX	EMFM	Fri, Jun 15, 2018	22.00	22.00	21.95	21.96
1099	AMEX	EMFM	Thu, Jun 14, 2018	22.33	22.33	22.25	22.25
1098	AMEX	EMFM	Wed, Jun 13, 2018	22.42	22.42	22.26	22.26
1097	AMEX	EMFM	Tue, Jun 12, 2018	22.54	22.54	22.49	22.49
1096	AMEX	EMFM	Mon, Jun 11, 2018	22.57	22.64	22.55	22.61
1095	AMEX	EMFM	Fri, Jun 8, 2018	22.49	22.60	22.44	22.55
1094	AMEX	EMFM	Thu, Jun 7, 2018	22.83	22.86	22.63	22.63
1093	AMEX	EMFM	Wed, Jun 6, 2018	22.77	23.06	22.77	23.00
1092	AMEX	EMFM	Tue, Jun 5, 2018	22.71	22.71	22.59	22.59
1091	AMEX	EMFM	Mon, Jun 4, 2018	22.65	22.65	22.65	22.65
1090	AMEX	EMFM	Fri, Jun 1, 2018	22.56	22.61	22.56	22.61
1089	AMEX	EMFM	Thu, May 31, 2018	22.38	22.43	22.29	22.29
1088	AMEX	EMFM	Wed, May 30, 2018	22.65	22.65	22.42	22.52
1087	AMEX	EMFM	Tue, May 29, 2018	22.52	22.52	22.48	22.51
1086	AMEX	EMFM	Fri, May 25, 2018	22.67	22.67	22.63	22.65
1085	AMEX	EMFM	Thu, May 24, 2018	22.75	22.78	22.56	22.70
1084	AMEX	EMFM	Wed, May 23, 2018	22.80	23.04	22.76	23.02
1083	AMEX	EMFM	Tue, May 22, 2018	22.93	22.98	22.90	22.92
1082	AMEX	EMFM	Mon, May 21, 2018	22.91	22.91	22.75	22.88
1081	AMEX	EMFM	Fri, May 18, 2018	23.00	23.00	23.00	23.00
1080	AMEX	EMFM	Thu, May 17, 2018	23.03	23.15	23.03	23.15
1079	AMEX	EMFM	Wed, May 16, 2018	23.12	23.12	23.12	23.12
1078	AMEX	EMFM	Tue, May 15, 2018	0.00	0.00	0.00	23.40
1077	AMEX	EMFM	Mon, May 14, 2018	23.48	23.48	23.40	23.40
1076	AMEX	EMFM	Fri, May 11, 2018	23.43	23.56	23.38	23.38
1075	AMEX	EMFM	Thu, May 10, 2018	0.00	0.00	0.00	23.16
1074	AMEX	EMFM	Wed, May 9, 2018	23.01	23.16	23.01	23.16
1073	AMEX	EMFM	Tue, May 8, 2018	23.36	23.36	23.00	23.05
1072	AMEX	EMFM	Mon, May 7, 2018	23.36	23.44	23.36	23.44
1071	AMEX	EMFM	Fri, May 4, 2018	23.36	23.54	23.36	23.50
1070	AMEX	EMFM	Thu, May 3, 2018	23.44	23.44	23.44	23.44
1069	AMEX	EMFM	Wed, May 2, 2018	23.59	23.59	23.59	23.59
1068	AMEX	EMFM	Tue, May 1, 2018	23.68	23.68	23.31	23.42
1067	AMEX	EMFM	Mon, Apr 30, 2018	23.97	24.10	23.97	24.02
1066	AMEX	EMFM	Fri, Apr 27, 2018	24.03	24.03	24.03	24.03
1065	AMEX	EMFM	Thu, Apr 26, 2018	23.96	24.04	23.95	24.04
1064	AMEX	EMFM	Wed, Apr 25, 2018	23.99	23.99	23.79	23.79
1063	AMEX	EMFM	Tue, Apr 24, 2018	24.23	24.23	24.13	24.13
1062	AMEX	EMFM	Mon, Apr 23, 2018	24.36	24.36	24.30	24.33
1061	AMEX	EMFM	Fri, Apr 20, 2018	24.56	24.58	24.38	24.55
1060	AMEX	EMFM	Thu, Apr 19, 2018	24.89	24.89	24.65	24.65
1059	AMEX	EMFM	Wed, Apr 18, 2018	24.53	24.79	24.53	24.79
1058	AMEX	EMFM	Tue, Apr 17, 2018	24.53	24.55	24.53	24.53
1057	AMEX	EMFM	Mon, Apr 16, 2018	24.41	24.41	24.41	24.41
1056	AMEX	EMFM	Fri, Apr 13, 2018	24.45	24.46	24.36	24.46
1055	AMEX	EMFM	Thu, Apr 12, 2018	24.48	24.55	24.40	24.55
1054	AMEX	EMFM	Wed, Apr 11, 2018	24.37	24.40	24.37	24.39
1053	AMEX	EMFM	Tue, Apr 10, 2018	24.47	24.60	24.47	24.60
1052	AMEX	EMFM	Mon, Apr 9, 2018	24.45	24.45	24.26	24.29
1051	AMEX	EMFM	Fri, Apr 6, 2018	24.11	24.11	24.11	24.11
1050	AMEX	EMFM	Thu, Apr 5, 2018	24.36	24.36	24.36	24.36
1049	AMEX	EMFM	Wed, Apr 4, 2018	23.83	24.19	23.83	24.18
1048	AMEX	EMFM	Tue, Apr 3, 2018	24.29	24.29	24.15	24.15
1047	AMEX	EMFM	Mon, Apr 2, 2018	24.16	24.16	24.15	24.15
1046	AMEX	EMFM	Thu, Mar 29, 2018	24.32	24.50	24.32	24.50
1045	AMEX	EMFM	Wed, Mar 28, 2018	24.06	24.23	24.01	24.01
1044	AMEX	EMFM	Tue, Mar 27, 2018	24.58	24.58	24.16	24.21
1043	AMEX	EMFM	Mon, Mar 26, 2018	24.42	24.53	24.24	24.24
1042	AMEX	EMFM	Fri, Mar 23, 2018	24.32	24.32	24.07	24.21
1041	AMEX	EMFM	Thu, Mar 22, 2018	24.37	24.60	24.18	24.18
1040	AMEX	EMFM	Wed, Mar 21, 2018	24.48	24.73	24.46	24.73
1039	AMEX	EMFM	Tue, Mar 20, 2018	24.28	24.53	24.28	24.53
1038	AMEX	EMFM	Mon, Mar 19, 2018	24.39	24.45	24.27	24.31
1037	AMEX	EMFM	Fri, Mar 16, 2018	24.52	24.62	24.47	24.48
1036	AMEX	EMFM	Thu, Mar 15, 2018	24.77	24.77	24.52	24.63
1035	AMEX	EMFM	Wed, Mar 14, 2018	24.78	24.78	24.77	24.77
1034	AMEX	EMFM	Tue, Mar 13, 2018	24.90	25.07	24.73	24.79
1033	AMEX	EMFM	Mon, Mar 12, 2018	25.02	25.08	24.89	24.96
1032	AMEX	EMFM	Fri, Mar 9, 2018	24.82	24.82	24.75	24.75
1031	AMEX	EMFM	Thu, Mar 8, 2018	24.47	24.58	24.47	24.49
1030	AMEX	EMFM	Wed, Mar 7, 2018	24.50	24.56	24.50	24.56
1029	AMEX	EMFM	Tue, Mar 6, 2018	24.82	24.82	24.82	24.82
1028	AMEX	EMFM	Mon, Mar 5, 2018	24.47	24.56	24.47	24.51
1027	AMEX	EMFM	Fri, Mar 2, 2018	24.48	24.48	24.48	24.48
1026	AMEX	EMFM	Thu, Mar 1, 2018	24.47	24.47	24.47	24.47
1025	AMEX	EMFM	Wed, Feb 28, 2018	25.06	25.06	24.84	24.84
1024	AMEX	EMFM	Tue, Feb 27, 2018	25.13	25.23	24.80	24.80
1023	AMEX	EMFM	Mon, Feb 26, 2018	25.25	25.25	25.05	25.05
1022	AMEX	EMFM	Fri, Feb 23, 2018	25.13	25.24	24.99	25.19
1021	AMEX	EMFM	Thu, Feb 22, 2018	24.80	24.90	24.80	24.84
1020	AMEX	EMFM	Wed, Feb 21, 2018	24.92	25.04	24.73	24.91
1019	AMEX	EMFM	Tue, Feb 20, 2018	24.81	25.08	24.80	25.04
1018	AMEX	EMFM	Fri, Feb 16, 2018	25.01	25.32	25.01	25.01
1017	AMEX	EMFM	Thu, Feb 15, 2018	25.26	25.28	25.26	25.28
1016	AMEX	EMFM	Wed, Feb 14, 2018	24.79	24.79	24.78	24.78
1015	AMEX	EMFM	Tue, Feb 13, 2018	24.25	24.62	24.25	24.57
1014	AMEX	EMFM	Mon, Feb 12, 2018	24.10	24.28	24.06	24.22
1013	AMEX	EMFM	Fri, Feb 9, 2018	23.78	23.99	23.46	23.76
1012	AMEX	EMFM	Thu, Feb 8, 2018	24.22	24.22	23.43	23.43
1011	AMEX	EMFM	Wed, Feb 7, 2018	24.60	24.60	24.24	24.31
1010	AMEX	EMFM	Tue, Feb 6, 2018	24.04	24.97	24.04	24.97
1009	AMEX	EMFM	Mon, Feb 5, 2018	24.77	25.84	24.49	24.49
1008	AMEX	EMFM	Fri, Feb 2, 2018	25.43	25.43	25.10	25.17
1007	AMEX	EMFM	Thu, Feb 1, 2018	25.57	25.66	25.50	25.54
1006	AMEX	EMFM	Wed, Jan 31, 2018	25.50	25.50	25.36	25.47
1005	AMEX	EMFM	Tue, Jan 30, 2018	25.39	25.44	25.23	25.40
1004	AMEX	EMFM	Mon, Jan 29, 2018	25.86	25.87	25.73	25.87
1003	AMEX	EMFM	Fri, Jan 26, 2018	25.93	26.16	25.91	26.16
1002	AMEX	EMFM	Thu, Jan 25, 2018	25.98	26.06	25.89	26.04
1001	AMEX	EMFM	Wed, Jan 24, 2018	25.85	25.97	25.79	25.97
1000	AMEX	EMFM	Tue, Jan 23, 2018	25.63	25.72	25.63	25.72
999	AMEX	EMFM	Mon, Jan 22, 2018	25.54	25.65	25.54	25.62
998	AMEX	EMFM	Fri, Jan 19, 2018	25.43	25.43	25.28	25.28
997	AMEX	EMFM	Thu, Jan 18, 2018	25.39	25.39	25.30	25.30
996	AMEX	EMFM	Wed, Jan 17, 2018	25.16	25.16	25.16	25.16
995	AMEX	EMFM	Tue, Jan 16, 2018	25.63	25.63	25.30	25.30
994	AMEX	EMFM	Fri, Jan 12, 2018	24.96	25.13	24.96	25.11
993	AMEX	EMFM	Thu, Jan 11, 2018	24.77	24.97	24.77	24.96
992	AMEX	EMFM	Wed, Jan 10, 2018	24.75	24.86	24.75	24.75
991	AMEX	EMFM	Tue, Jan 9, 2018	24.81	24.81	24.76	24.76
990	AMEX	EMFM	Mon, Jan 8, 2018	25.00	25.00	24.90	24.96
989	AMEX	EMFM	Fri, Jan 5, 2018	24.77	24.97	24.77	24.94
988	AMEX	EMFM	Thu, Jan 4, 2018	24.70	24.85	24.70	24.81
987	AMEX	EMFM	Wed, Jan 3, 2018	24.67	24.83	24.66	24.67
986	AMEX	EMFM	Tue, Jan 2, 2018	24.31	24.50	24.27	24.50
985	AMEX	EMFM	Fri, Dec 29, 2017	24.09	24.19	23.98	23.98
984	AMEX	EMFM	Thu, Dec 28, 2017	23.98	24.04	23.88	24.01
983	AMEX	EMFM	Wed, Dec 27, 2017	24.21	24.27	24.08	23.86
982	AMEX	EMFM	Tue, Dec 26, 2017	24.02	24.02	24.02	24.02
981	AMEX	EMFM	Fri, Dec 22, 2017	23.99	24.14	23.99	24.11
980	AMEX	EMFM	Thu, Dec 21, 2017	23.85	23.99	23.85	23.99
979	AMEX	EMFM	Wed, Dec 20, 2017	23.82	23.83	23.76	23.76
978	AMEX	EMFM	Tue, Dec 19, 2017	23.73	23.76	23.72	23.76
977	AMEX	EMFM	Mon, Dec 18, 2017	23.81	23.89	23.81	23.89
976	AMEX	EMFM	Fri, Dec 15, 2017	23.58	23.58	23.54	23.54
975	AMEX	EMFM	Thu, Dec 14, 2017	23.46	23.46	23.46	23.46
974	AMEX	EMFM	Wed, Dec 13, 2017	23.20	23.44	23.20	23.44
973	AMEX	EMFM	Tue, Dec 12, 2017	23.23	23.26	23.20	23.26
972	AMEX	EMFM	Mon, Dec 11, 2017	23.11	23.29	23.11	23.29
971	AMEX	EMFM	Fri, Dec 8, 2017	22.91	23.14	22.91	23.08
970	AMEX	EMFM	Thu, Dec 7, 2017	22.86	23.15	22.86	22.95
969	AMEX	EMFM	Wed, Dec 6, 2017	23.04	23.04	22.96	22.96
968	AMEX	EMFM	Tue, Dec 5, 2017	22.96	23.38	22.96	23.29
967	AMEX	EMFM	Mon, Dec 4, 2017	23.27	23.27	23.16	23.16
966	AMEX	EMFM	Fri, Dec 1, 2017	0.00	0.00	0.00	23.07
965	AMEX	EMFM	Thu, Nov 30, 2017	23.20	23.20	23.07	23.07
964	AMEX	EMFM	Wed, Nov 29, 2017	23.20	23.20	23.09	23.09
963	AMEX	EMFM	Tue, Nov 28, 2017	23.28	23.34	23.27	23.27
962	AMEX	EMFM	Mon, Nov 27, 2017	23.40	23.50	23.33	23.33
961	AMEX	EMFM	Fri, Nov 24, 2017	0.00	0.00	0.00	23.45
960	AMEX	EMFM	Wed, Nov 22, 2017	0.00	0.00	0.00	23.45
959	AMEX	EMFM	Tue, Nov 21, 2017	23.34	23.45	23.34	23.45
958	AMEX	EMFM	Mon, Nov 20, 2017	23.20	23.24	23.20	23.24
957	AMEX	EMFM	Fri, Nov 17, 2017	23.34	23.34	23.25	23.25
956	AMEX	EMFM	Thu, Nov 16, 2017	23.17	23.17	23.17	23.17
955	AMEX	EMFM	Wed, Nov 15, 2017	22.87	22.87	22.85	22.86
954	AMEX	EMFM	Tue, Nov 14, 2017	23.00	23.16	23.00	23.04
953	AMEX	EMFM	Mon, Nov 13, 2017	23.00	23.11	23.00	23.11
952	AMEX	EMFM	Fri, Nov 10, 2017	23.30	23.30	23.12	23.13
951	AMEX	EMFM	Thu, Nov 9, 2017	23.29	23.29	23.26	23.26
950	AMEX	EMFM	Wed, Nov 8, 2017	23.27	23.37	23.27	23.37
949	AMEX	EMFM	Tue, Nov 7, 2017	23.36	23.56	23.30	23.30
948	AMEX	EMFM	Mon, Nov 6, 2017	23.22	23.57	23.22	23.54
947	AMEX	EMFM	Fri, Nov 3, 2017	23.15	23.15	23.15	23.15
946	AMEX	EMFM	Thu, Nov 2, 2017	23.34	23.34	23.34	23.34
945	AMEX	EMFM	Wed, Nov 1, 2017	23.26	23.37	23.26	23.33
944	AMEX	EMFM	Tue, Oct 31, 2017	23.15	23.17	23.15	23.17
943	AMEX	EMFM	Mon, Oct 30, 2017	23.06	23.21	23.06	23.12
942	AMEX	EMFM	Fri, Oct 27, 2017	22.92	23.00	22.86	23.00
941	AMEX	EMFM	Thu, Oct 26, 2017	23.04	23.04	23.01	23.01
940	AMEX	EMFM	Wed, Oct 25, 2017	23.20	23.21	23.08	23.08
939	AMEX	EMFM	Tue, Oct 24, 2017	23.09	23.22	23.09	23.22
938	AMEX	EMFM	Mon, Oct 23, 2017	23.30	23.30	23.08	23.08
937	AMEX	EMFM	Fri, Oct 20, 2017	23.34	23.34	23.20	23.28
936	AMEX	EMFM	Thu, Oct 19, 2017	0.00	0.00	0.00	23.42
935	AMEX	EMFM	Wed, Oct 18, 2017	23.38	23.50	23.37	23.42
934	AMEX	EMFM	Tue, Oct 17, 2017	23.49	23.49	23.44	23.44
933	AMEX	EMFM	Mon, Oct 16, 2017	23.64	23.64	23.64	23.64
932	AMEX	EMFM	Fri, Oct 13, 2017	23.57	23.58	23.44	23.53
931	AMEX	EMFM	Thu, Oct 12, 2017	23.48	23.49	23.42	23.48
930	AMEX	EMFM	Wed, Oct 11, 2017	23.35	23.37	23.31	23.37
929	AMEX	EMFM	Tue, Oct 10, 2017	23.42	23.43	23.27	23.37
928	AMEX	EMFM	Mon, Oct 9, 2017	23.11	23.20	23.04	23.20
927	AMEX	EMFM	Fri, Oct 6, 2017	23.25	23.25	23.17	23.18
926	AMEX	EMFM	Thu, Oct 5, 2017	23.34	23.45	23.27	23.37
925	AMEX	EMFM	Wed, Oct 4, 2017	23.27	23.33	23.27	23.30
924	AMEX	EMFM	Tue, Oct 3, 2017	23.06	23.33	23.06	23.33
923	AMEX	EMFM	Mon, Oct 2, 2017	23.18	23.20	23.00	23.19
922	AMEX	EMFM	Fri, Sep 29, 2017	23.02	23.10	23.02	23.10
921	AMEX	EMFM	Thu, Sep 28, 2017	22.94	22.95	22.86	22.94
920	AMEX	EMFM	Wed, Sep 27, 2017	22.99	23.04	22.85	22.98
919	AMEX	EMFM	Tue, Sep 26, 2017	23.09	23.15	23.02	23.15
918	AMEX	EMFM	Mon, Sep 25, 2017	23.13	23.22	23.09	23.09
917	AMEX	EMFM	Fri, Sep 22, 2017	23.27	23.27	23.27	23.27
916	AMEX	EMFM	Thu, Sep 21, 2017	23.31	23.36	23.30	23.30
915	AMEX	EMFM	Wed, Sep 20, 2017	23.49	23.49	23.35	23.35
914	AMEX	EMFM	Tue, Sep 19, 2017	23.45	23.45	23.39	23.40
913	AMEX	EMFM	Mon, Sep 18, 2017	23.46	23.46	23.30	23.45
912	AMEX	EMFM	Fri, Sep 15, 2017	23.58	23.61	23.34	23.61
911	AMEX	EMFM	Thu, Sep 14, 2017	23.42	23.64	23.39	23.64
910	AMEX	EMFM	Wed, Sep 13, 2017	23.50	23.50	23.37	23.38
909	AMEX	EMFM	Tue, Sep 12, 2017	23.42	23.56	23.41	23.56
908	AMEX	EMFM	Mon, Sep 11, 2017	23.45	23.66	23.45	23.66
907	AMEX	EMFM	Fri, Sep 8, 2017	23.38	23.38	23.38	23.38
906	AMEX	EMFM	Thu, Sep 7, 2017	23.45	23.64	23.45	23.53
905	AMEX	EMFM	Wed, Sep 6, 2017	0.00	0.00	0.00	23.13
904	AMEX	EMFM	Tue, Sep 5, 2017	23.33	23.44	23.13	23.13
903	AMEX	EMFM	Fri, Sep 1, 2017	23.49	23.53	23.33	23.33
902	AMEX	EMFM	Thu, Aug 31, 2017	23.24	23.27	23.19	23.19
901	AMEX	EMFM	Wed, Aug 30, 2017	23.25	23.25	23.18	23.18
900	AMEX	EMFM	Tue, Aug 29, 2017	23.18	23.36	23.18	23.33
899	AMEX	EMFM	Mon, Aug 28, 2017	23.30	23.30	23.14	23.29
898	AMEX	EMFM	Fri, Aug 25, 2017	23.07	23.28	23.07	23.19
897	AMEX	EMFM	Thu, Aug 24, 2017	22.97	23.05	22.94	23.00
896	AMEX	EMFM	Wed, Aug 23, 2017	22.85	22.85	22.85	22.85
895	AMEX	EMFM	Tue, Aug 22, 2017	22.80	23.00	22.76	23.00
894	AMEX	EMFM	Mon, Aug 21, 2017	22.77	22.79	22.77	22.79
893	AMEX	EMFM	Fri, Aug 18, 2017	22.56	22.70	22.54	22.70
892	AMEX	EMFM	Wed, Aug 16, 2017	22.70	22.72	22.69	22.72
891	AMEX	EMFM	Tue, Aug 15, 2017	22.47	22.54	22.39	22.40
890	AMEX	EMFM	Mon, Aug 14, 2017	22.50	22.64	22.50	22.64
889	AMEX	EMFM	Fri, Aug 11, 2017	22.28	22.43	22.28	22.43
888	AMEX	EMFM	Thu, Aug 10, 2017	22.63	22.63	22.29	22.31
887	AMEX	EMFM	Wed, Aug 9, 2017	22.59	22.63	22.42	22.63
886	AMEX	EMFM	Tue, Aug 8, 2017	22.70	22.78	22.65	22.65
885	AMEX	EMFM	Mon, Aug 7, 2017	22.86	22.86	22.86	22.86
884	AMEX	EMFM	Fri, Aug 4, 2017	22.58	22.60	22.58	22.60
883	AMEX	EMFM	Thu, Aug 3, 2017	22.47	22.77	22.42	22.66
882	AMEX	EMFM	Wed, Aug 2, 2017	22.58	22.69	22.58	22.69
881	AMEX	EMFM	Tue, Aug 1, 2017	22.78	22.87	22.78	22.87
880	AMEX	EMFM	Mon, Jul 31, 2017	22.82	22.82	22.61	22.61
879	AMEX	EMFM	Fri, Jul 28, 2017	22.62	22.62	22.62	22.62
878	AMEX	EMFM	Thu, Jul 27, 2017	22.73	22.75	22.73	22.73
877	AMEX	EMFM	Wed, Jul 26, 2017	22.68	22.72	22.68	22.69
876	AMEX	EMFM	Tue, Jul 25, 2017	22.55	22.70	22.49	22.50
875	AMEX	EMFM	Mon, Jul 24, 2017	22.43	22.43	22.39	22.39
874	AMEX	EMFM	Fri, Jul 21, 2017	22.27	22.38	22.27	22.38
873	AMEX	EMFM	Thu, Jul 20, 2017	22.60	22.60	22.45	22.45
872	AMEX	EMFM	Wed, Jul 19, 2017	22.40	22.65	22.40	22.41
871	AMEX	EMFM	Tue, Jul 18, 2017	22.38	22.58	22.38	22.51
870	AMEX	EMFM	Mon, Jul 17, 2017	22.33	22.34	22.26	22.34
869	AMEX	EMFM	Fri, Jul 14, 2017	22.23	22.23	22.23	22.23
868	AMEX	EMFM	Thu, Jul 13, 2017	21.96	21.96	21.96	21.96
867	AMEX	EMFM	Wed, Jul 12, 2017	21.90	22.01	21.90	22.01
866	AMEX	EMFM	Tue, Jul 11, 2017	21.63	21.63	21.63	21.63
865	AMEX	EMFM	Mon, Jul 10, 2017	21.65	21.65	21.42	21.42
864	AMEX	EMFM	Fri, Jul 7, 2017	21.35	21.49	21.35	21.48
863	AMEX	EMFM	Thu, Jul 6, 2017	21.44	21.59	21.38	21.38
862	AMEX	EMFM	Wed, Jul 5, 2017	21.51	21.57	21.35	21.57
861	AMEX	EMFM	Mon, Jul 3, 2017	21.91	21.94	21.90	21.94
860	AMEX	EMFM	Fri, Jun 30, 2017	21.40	21.51	21.30	21.51
859	AMEX	EMFM	Thu, Jun 29, 2017	21.64	21.64	21.36	21.45
858	AMEX	EMFM	Wed, Jun 28, 2017	21.41	21.43	21.41	21.43
857	AMEX	EMFM	Tue, Jun 27, 2017	21.67	21.67	21.26	21.38
856	AMEX	EMFM	Mon, Jun 26, 2017	21.68	21.77	21.62	21.63
855	AMEX	EMFM	Fri, Jun 23, 2017	21.53	21.68	21.23	21.68
854	AMEX	EMFM	Thu, Jun 22, 2017	21.48	21.50	21.40	21.41
853	AMEX	EMFM	Wed, Jun 21, 2017	21.33	21.38	21.33	21.38
852	AMEX	EMFM	Tue, Jun 20, 2017	21.04	21.42	21.04	21.39
851	AMEX	EMFM	Mon, Jun 19, 2017	21.59	21.59	21.59	21.59
850	AMEX	EMFM	Fri, Jun 16, 2017	0.00	0.00	0.00	21.50
849	AMEX	EMFM	Thu, Jun 15, 2017	21.50	21.50	21.50	21.50
848	AMEX	EMFM	Wed, Jun 14, 2017	21.90	21.90	21.90	21.90
847	AMEX	EMFM	Tue, Jun 13, 2017	21.74	21.74	21.74	21.74
846	AMEX	EMFM	Mon, Jun 12, 2017	21.67	21.67	21.67	21.67
845	AMEX	EMFM	Fri, Jun 9, 2017	21.65	21.72	21.60	21.62
844	AMEX	EMFM	Thu, Jun 8, 2017	21.65	21.73	21.60	21.69
843	AMEX	EMFM	Wed, Jun 7, 2017	21.62	21.68	21.61	21.68
842	AMEX	EMFM	Tue, Jun 6, 2017	21.62	21.75	21.62	21.71
841	AMEX	EMFM	Mon, Jun 5, 2017	21.75	21.75	21.59	21.65
840	AMEX	EMFM	Fri, Jun 2, 2017	21.52	21.66	21.52	21.62
839	AMEX	EMFM	Thu, Jun 1, 2017	21.45	21.47	21.43	21.47
838	AMEX	EMFM	Wed, May 31, 2017	21.47	21.65	21.39	21.40
837	AMEX	EMFM	Tue, May 30, 2017	21.60	21.61	21.53	21.53
836	AMEX	EMFM	Fri, May 26, 2017	21.68	21.69	21.65	21.65
835	AMEX	EMFM	Thu, May 25, 2017	21.69	21.81	21.66	21.66
834	AMEX	EMFM	Wed, May 24, 2017	21.82	21.89	21.66	21.66
833	AMEX	EMFM	Tue, May 23, 2017	21.53	21.60	21.53	21.60
832	AMEX	EMFM	Mon, May 22, 2017	21.53	21.95	21.53	21.53
831	AMEX	EMFM	Fri, May 19, 2017	21.38	21.41	21.38	21.38
830	AMEX	EMFM	Thu, May 18, 2017	21.10	21.15	21.10	21.15
829	AMEX	EMFM	Wed, May 17, 2017	21.39	21.39	21.39	21.39
828	AMEX	EMFM	Tue, May 16, 2017	21.58	21.70	21.58	21.68
827	AMEX	EMFM	Mon, May 15, 2017	21.45	21.45	21.39	21.40
826	AMEX	EMFM	Fri, May 12, 2017	21.38	21.38	21.38	21.38
825	AMEX	EMFM	Thu, May 11, 2017	21.36	21.39	21.14	21.27
824	AMEX	EMFM	Wed, May 10, 2017	21.34	21.35	21.21	21.21
823	AMEX	EMFM	Tue, May 9, 2017	21.09	21.36	21.09	21.21
822	AMEX	EMFM	Mon, May 8, 2017	21.24	21.24	21.06	21.10
821	AMEX	EMFM	Fri, May 5, 2017	21.00	21.30	21.00	21.30
820	AMEX	EMFM	Thu, May 4, 2017	20.79	20.83	20.79	20.83
819	AMEX	EMFM	Wed, May 3, 2017	21.05	21.05	20.89	20.99
818	AMEX	EMFM	Tue, May 2, 2017	0.00	0.00	0.00	21.43
817	AMEX	EMFM	Mon, May 1, 2017	20.82	21.43	20.82	21.43
816	AMEX	EMFM	Fri, Apr 28, 2017	21.06	21.06	20.84	21.02
815	AMEX	EMFM	Thu, Apr 27, 2017	20.75	20.75	20.75	20.75
814	AMEX	EMFM	Wed, Apr 26, 2017	21.12	21.12	20.83	21.04
813	AMEX	EMFM	Tue, Apr 25, 2017	0.00	0.00	0.00	20.83
812	AMEX	EMFM	Mon, Apr 24, 2017	21.16	21.16	20.83	20.83
811	AMEX	EMFM	Fri, Apr 21, 2017	20.88	20.89	20.88	20.89
810	AMEX	EMFM	Thu, Apr 20, 2017	20.89	20.89	20.89	20.89
809	AMEX	EMFM	Wed, Apr 19, 2017	20.72	20.72	20.72	20.72
808	AMEX	EMFM	Tue, Apr 18, 2017	20.69	20.91	20.60	20.91
807	AMEX	EMFM	Mon, Apr 17, 2017	20.99	21.10	20.98	20.98
806	AMEX	EMFM	Thu, Apr 13, 2017	21.05	21.05	20.92	20.92
805	AMEX	EMFM	Wed, Apr 12, 2017	21.02	21.02	20.91	20.97
804	AMEX	EMFM	Tue, Apr 11, 2017	20.74	21.01	20.74	21.01
803	AMEX	EMFM	Mon, Apr 10, 2017	20.91	20.97	20.89	20.89
802	AMEX	EMFM	Fri, Apr 7, 2017	20.98	21.09	20.91	20.91
801	AMEX	EMFM	Thu, Apr 6, 2017	20.80	21.13	20.80	20.80
800	AMEX	EMFM	Wed, Apr 5, 2017	20.82	20.93	20.80	20.80
799	AMEX	EMFM	Tue, Apr 4, 2017	20.58	20.75	20.58	20.75
798	AMEX	EMFM	Mon, Apr 3, 2017	20.73	20.77	20.68	20.68
797	AMEX	EMFM	Fri, Mar 31, 2017	20.48	20.70	20.20	20.42
796	AMEX	EMFM	Thu, Mar 30, 2017	20.75	20.75	20.56	20.72
795	AMEX	EMFM	Wed, Mar 29, 2017	20.54	20.91	20.54	20.86
794	AMEX	EMFM	Tue, Mar 28, 2017	20.53	20.77	20.53	20.75
793	AMEX	EMFM	Mon, Mar 27, 2017	20.75	20.75	20.64	20.68
792	AMEX	EMFM	Fri, Mar 24, 2017	20.70	20.77	20.69	20.77
791	AMEX	EMFM	Thu, Mar 23, 2017	21.00	21.00	20.70	20.70
790	AMEX	EMFM	Wed, Mar 22, 2017	20.43	20.62	20.43	20.60
789	AMEX	EMFM	Tue, Mar 21, 2017	20.59	20.59	20.58	20.58
788	AMEX	EMFM	Mon, Mar 20, 2017	20.70	20.70	20.70	20.70
787	AMEX	EMFM	Fri, Mar 17, 2017	20.29	20.55	20.29	20.46
786	AMEX	EMFM	Thu, Mar 16, 2017	20.42	20.42	20.42	20.42
785	AMEX	EMFM	Wed, Mar 15, 2017	20.00	20.02	19.99	20.00
784	AMEX	EMFM	Tue, Mar 14, 2017	19.79	19.89	19.79	19.89
783	AMEX	EMFM	Mon, Mar 13, 2017	19.89	19.89	19.89	19.89
782	AMEX	EMFM	Fri, Mar 10, 2017	19.66	19.86	19.66	19.86
781	AMEX	EMFM	Thu, Mar 9, 2017	19.97	19.97	19.66	19.66
780	AMEX	EMFM	Wed, Mar 8, 2017	19.97	20.00	19.85	19.86
779	AMEX	EMFM	Tue, Mar 7, 2017	19.86	19.93	19.86	19.89
778	AMEX	EMFM	Mon, Mar 6, 2017	19.99	20.10	19.87	19.96
777	AMEX	EMFM	Fri, Mar 3, 2017	19.84	19.95	19.84	19.95
776	AMEX	EMFM	Thu, Mar 2, 2017	19.91	20.08	19.91	19.95
775	AMEX	EMFM	Wed, Mar 1, 2017	19.85	20.40	19.63	19.99
774	AMEX	EMFM	Tue, Feb 28, 2017	20.06	20.06	20.00	20.00
773	AMEX	EMFM	Mon, Feb 27, 2017	20.06	20.11	20.06	20.11
772	AMEX	EMFM	Fri, Feb 24, 2017	20.00	20.00	20.00	20.00
771	AMEX	EMFM	Thu, Feb 23, 2017	0.00	0.00	0.00	20.24
770	AMEX	EMFM	Wed, Feb 22, 2017	20.24	20.24	20.24	20.24
769	AMEX	EMFM	Tue, Feb 21, 2017	20.25	20.44	20.25	20.44
768	AMEX	EMFM	Fri, Feb 17, 2017	20.24	20.24	20.02	20.02
767	AMEX	EMFM	Thu, Feb 16, 2017	20.35	20.35	20.35	20.35
766	AMEX	EMFM	Wed, Feb 15, 2017	20.24	20.38	20.22	20.37
765	AMEX	EMFM	Tue, Feb 14, 2017	20.32	20.32	20.06	20.06
764	AMEX	EMFM	Mon, Feb 13, 2017	20.14	20.49	20.14	20.33
763	AMEX	EMFM	Fri, Feb 10, 2017	20.43	20.43	20.22	20.22
762	AMEX	EMFM	Thu, Feb 9, 2017	20.04	20.12	19.88	20.08
761	AMEX	EMFM	Wed, Feb 8, 2017	20.05	20.05	20.05	20.05
760	AMEX	EMFM	Tue, Feb 7, 2017	19.99	20.03	19.84	20.02
759	AMEX	EMFM	Mon, Feb 6, 2017	20.01	20.04	19.78	19.88
758	AMEX	EMFM	Fri, Feb 3, 2017	20.06	20.21	19.97	20.13
757	AMEX	EMFM	Thu, Feb 2, 2017	19.94	20.14	19.87	19.87
756	AMEX	EMFM	Wed, Feb 1, 2017	19.87	20.08	19.50	20.08
755	AMEX	EMFM	Tue, Jan 31, 2017	19.78	19.87	19.69	19.87
754	AMEX	EMFM	Mon, Jan 30, 2017	19.57	19.60	19.57	19.60
753	AMEX	EMFM	Fri, Jan 27, 2017	19.33	20.18	19.30	19.44
752	AMEX	EMFM	Thu, Jan 26, 2017	19.82	19.82	19.58	19.58
751	AMEX	EMFM	Wed, Jan 25, 2017	20.10	20.10	19.83	19.83
750	AMEX	EMFM	Tue, Jan 24, 2017	19.62	19.62	19.62	19.62
749	AMEX	EMFM	Mon, Jan 23, 2017	19.03	19.03	19.03	19.03
748	AMEX	EMFM	Fri, Jan 20, 2017	19.32	19.32	18.97	19.07
747	AMEX	EMFM	Thu, Jan 19, 2017	19.18	19.18	19.03	19.06
746	AMEX	EMFM	Wed, Jan 18, 2017	19.20	19.31	19.20	19.31
745	AMEX	EMFM	Tue, Jan 17, 2017	19.51	19.51	19.22	19.22
744	AMEX	EMFM	Fri, Jan 13, 2017	19.28	19.36	19.20	19.36
743	AMEX	EMFM	Thu, Jan 12, 2017	19.24	19.25	19.24	19.25
742	AMEX	EMFM	Wed, Jan 11, 2017	18.95	19.26	18.95	19.26
741	AMEX	EMFM	Tue, Jan 10, 2017	18.97	19.42	18.88	19.05
740	AMEX	EMFM	Mon, Jan 9, 2017	19.07	19.09	18.88	19.05
739	AMEX	EMFM	Fri, Jan 6, 2017	19.15	19.15	18.85	18.87
738	AMEX	EMFM	Thu, Jan 5, 2017	18.87	19.04	18.87	19.00
737	AMEX	EMFM	Wed, Jan 4, 2017	0.00	0.00	0.00	18.60
736	AMEX	EMFM	Tue, Jan 3, 2017	18.47	18.84	18.47	18.60
735	AMEX	EMFM	Fri, Dec 30, 2016	18.58	18.58	18.39	18.46
734	AMEX	EMFM	Thu, Dec 29, 2016	18.41	18.58	18.34	18.54
733	AMEX	EMFM	Wed, Dec 28, 2016	18.60	18.60	18.22	18.25
732	AMEX	EMFM	Tue, Dec 27, 2016	18.76	18.76	18.41	18.18
731	AMEX	EMFM	Fri, Dec 23, 2016	18.38	18.75	18.38	18.55
730	AMEX	EMFM	Thu, Dec 22, 2016	18.56	18.59	18.39	18.40
729	AMEX	EMFM	Wed, Dec 21, 2016	18.56	18.65	18.53	18.55
728	AMEX	EMFM	Tue, Dec 20, 2016	18.84	18.84	18.59	18.61
727	AMEX	EMFM	Mon, Dec 19, 2016	18.92	19.15	18.92	19.15
726	AMEX	EMFM	Fri, Dec 16, 2016	18.83	18.83	18.83	18.83
725	AMEX	EMFM	Thu, Dec 15, 2016	18.98	19.03	18.68	18.68
724	AMEX	EMFM	Wed, Dec 14, 2016	19.17	19.22	19.17	19.22
723	AMEX	EMFM	Tue, Dec 13, 2016	18.98	19.19	18.98	19.19
722	AMEX	EMFM	Mon, Dec 12, 2016	19.20	19.20	19.08	19.08
721	AMEX	EMFM	Fri, Dec 9, 2016	18.89	19.25	18.89	19.19
720	AMEX	EMFM	Thu, Dec 8, 2016	0.00	0.00	0.00	19.12
719	AMEX	EMFM	Wed, Dec 7, 2016	18.76	19.18	18.76	19.12
718	AMEX	EMFM	Tue, Dec 6, 2016	18.80	18.86	18.80	18.86
717	AMEX	EMFM	Mon, Dec 5, 2016	18.97	18.97	18.54	18.74
716	AMEX	EMFM	Fri, Dec 2, 2016	18.86	18.86	18.86	18.86
715	AMEX	EMFM	Thu, Dec 1, 2016	18.91	18.92	18.38	18.42
714	AMEX	EMFM	Wed, Nov 30, 2016	18.48	18.68	18.36	18.39
713	AMEX	EMFM	Tue, Nov 29, 2016	18.75	18.75	18.25	18.26
712	AMEX	EMFM	Mon, Nov 28, 2016	19.00	19.00	18.37	18.65
711	AMEX	EMFM	Fri, Nov 25, 2016	18.25	18.65	18.25	18.65
710	AMEX	EMFM	Wed, Nov 23, 2016	18.33	18.49	18.26	18.29
709	AMEX	EMFM	Tue, Nov 22, 2016	18.57	18.85	18.56	18.62
708	AMEX	EMFM	Mon, Nov 21, 2016	18.59	18.59	18.52	18.52
707	AMEX	EMFM	Fri, Nov 18, 2016	18.66	18.66	18.34	18.37
706	AMEX	EMFM	Thu, Nov 17, 2016	18.91	18.91	18.37	18.47
705	AMEX	EMFM	Wed, Nov 16, 2016	18.89	18.89	18.15	18.61
704	AMEX	EMFM	Tue, Nov 15, 2016	18.33	18.89	18.33	18.57
703	AMEX	EMFM	Mon, Nov 14, 2016	18.45	18.47	18.30	18.33
702	AMEX	EMFM	Fri, Nov 11, 2016	19.04	19.04	18.38	18.46
701	AMEX	EMFM	Thu, Nov 10, 2016	19.32	19.50	19.21	19.30
700	AMEX	EMFM	Wed, Nov 9, 2016	20.47	21.07	19.75	19.79
699	AMEX	EMFM	Tue, Nov 8, 2016	20.52	20.71	20.41	20.41
698	AMEX	EMFM	Mon, Nov 7, 2016	20.28	20.38	20.20	20.20
697	AMEX	EMFM	Fri, Nov 4, 2016	19.87	19.87	19.87	19.87
696	AMEX	EMFM	Thu, Nov 3, 2016	20.00	20.10	20.00	20.00
695	AMEX	EMFM	Wed, Nov 2, 2016	20.50	20.50	20.06	20.06
694	AMEX	EMFM	Tue, Nov 1, 2016	20.27	20.51	20.27	20.51
693	AMEX	EMFM	Mon, Oct 31, 2016	20.49	20.78	20.25	20.25
692	AMEX	EMFM	Fri, Oct 28, 2016	20.71	20.78	20.21	20.66
691	AMEX	EMFM	Thu, Oct 27, 2016	20.16	20.75	20.16	20.72
690	AMEX	EMFM	Wed, Oct 26, 2016	0.00	0.00	0.00	20.97
689	AMEX	EMFM	Tue, Oct 25, 2016	20.57	20.97	20.57	20.97
688	AMEX	EMFM	Mon, Oct 24, 2016	20.70	20.70	20.70	20.70
687	AMEX	EMFM	Fri, Oct 21, 2016	20.41	20.41	20.41	20.41
686	AMEX	EMFM	Thu, Oct 20, 2016	20.47	20.78	20.44	20.44
685	AMEX	EMFM	Wed, Oct 19, 2016	20.42	20.74	20.37	20.56
684	AMEX	EMFM	Tue, Oct 18, 2016	20.29	20.36	20.28	20.33
683	AMEX	EMFM	Mon, Oct 17, 2016	20.50	20.50	19.96	20.25
682	AMEX	EMFM	Fri, Oct 14, 2016	20.57	20.57	20.04	20.19
681	AMEX	EMFM	Thu, Oct 13, 2016	20.25	20.26	20.21	20.22
680	AMEX	EMFM	Wed, Oct 12, 2016	20.07	20.25	19.94	19.97
679	AMEX	EMFM	Tue, Oct 11, 2016	20.45	20.62	20.25	20.28
678	AMEX	EMFM	Mon, Oct 10, 2016	20.32	20.76	20.32	20.63
677	AMEX	EMFM	Fri, Oct 7, 2016	20.31	20.44	20.31	20.43
676	AMEX	EMFM	Thu, Oct 6, 2016	20.58	20.58	20.58	20.58
675	AMEX	EMFM	Wed, Oct 5, 2016	20.49	20.75	20.49	20.75
674	AMEX	EMFM	Tue, Oct 4, 2016	20.61	21.37	20.26	20.33
673	AMEX	EMFM	Mon, Oct 3, 2016	20.72	20.79	20.72	20.79
672	AMEX	EMFM	Fri, Sep 30, 2016	20.59	20.63	20.59	20.61
671	AMEX	EMFM	Thu, Sep 29, 2016	20.60	20.60	20.60	20.60
670	AMEX	EMFM	Wed, Sep 28, 2016	20.86	21.01	20.86	21.01
669	AMEX	EMFM	Tue, Sep 27, 2016	20.46	20.72	20.46	20.67
668	AMEX	EMFM	Mon, Sep 26, 2016	20.30	20.74	20.30	20.46
667	AMEX	EMFM	Fri, Sep 23, 2016	20.69	20.87	20.53	20.87
666	AMEX	EMFM	Thu, Sep 22, 2016	21.00	21.10	21.00	21.01
665	AMEX	EMFM	Wed, Sep 21, 2016	20.91	21.06	20.29	20.88
664	AMEX	EMFM	Tue, Sep 20, 2016	20.79	20.79	20.09	20.36
663	AMEX	EMFM	Mon, Sep 19, 2016	20.54	20.57	20.50	20.50
662	AMEX	EMFM	Fri, Sep 16, 2016	20.47	20.55	20.28	20.28
661	AMEX	EMFM	Thu, Sep 15, 2016	20.41	20.53	20.26	20.53
660	AMEX	EMFM	Wed, Sep 14, 2016	20.21	20.30	20.14	20.30
659	AMEX	EMFM	Tue, Sep 13, 2016	20.64	20.64	20.20	20.20
658	AMEX	EMFM	Mon, Sep 12, 2016	19.77	20.34	19.77	20.34
657	AMEX	EMFM	Fri, Sep 9, 2016	20.50	20.59	20.17	20.17
656	AMEX	EMFM	Thu, Sep 8, 2016	21.00	21.00	20.96	20.97
655	AMEX	EMFM	Wed, Sep 7, 2016	21.17	21.18	20.90	21.05
654	AMEX	EMFM	Tue, Sep 6, 2016	21.23	21.23	20.87	21.22
653	AMEX	EMFM	Fri, Sep 2, 2016	21.03	21.03	20.86	20.86
652	AMEX	EMFM	Thu, Sep 1, 2016	20.51	20.61	20.30	20.30
651	AMEX	EMFM	Wed, Aug 31, 2016	20.64	20.64	20.51	20.51
650	AMEX	EMFM	Tue, Aug 30, 2016	20.66	20.80	20.56	20.56
649	AMEX	EMFM	Mon, Aug 29, 2016	20.79	20.87	20.79	20.87
648	AMEX	EMFM	Fri, Aug 26, 2016	20.83	21.17	20.57	20.64
647	AMEX	EMFM	Thu, Aug 25, 2016	20.98	20.98	20.82	20.84
646	AMEX	EMFM	Wed, Aug 24, 2016	20.89	20.94	20.84	20.93
645	AMEX	EMFM	Tue, Aug 23, 2016	21.26	21.26	20.94	20.94
644	AMEX	EMFM	Mon, Aug 22, 2016	21.26	21.54	21.25	21.28
643	AMEX	EMFM	Fri, Aug 19, 2016	21.68	21.74	21.57	21.57
642	AMEX	EMFM	Thu, Aug 18, 2016	21.46	21.82	21.46	21.75
641	AMEX	EMFM	Wed, Aug 17, 2016	21.69	21.69	21.34	21.45
640	AMEX	EMFM	Tue, Aug 16, 2016	21.73	21.73	21.67	21.67
639	AMEX	EMFM	Mon, Aug 15, 2016	21.87	21.88	21.60	21.72
638	AMEX	EMFM	Fri, Aug 12, 2016	21.68	21.75	21.68	21.68
637	AMEX	EMFM	Thu, Aug 11, 2016	21.87	21.90	21.87	21.87
636	AMEX	EMFM	Wed, Aug 10, 2016	21.83	21.83	21.46	21.65
635	AMEX	EMFM	Tue, Aug 9, 2016	21.32	21.75	21.32	21.73
634	AMEX	EMFM	Mon, Aug 8, 2016	21.08	21.41	21.08	21.30
633	AMEX	EMFM	Fri, Aug 5, 2016	21.06	21.21	21.03	21.09
632	AMEX	EMFM	Thu, Aug 4, 2016	21.08	21.08	21.02	21.02
631	AMEX	EMFM	Wed, Aug 3, 2016	20.59	20.91	20.55	20.91
630	AMEX	EMFM	Tue, Aug 2, 2016	20.82	20.82	20.64	20.64
629	AMEX	EMFM	Mon, Aug 1, 2016	20.79	20.99	20.79	20.88
628	AMEX	EMFM	Fri, Jul 29, 2016	20.20	21.03	20.20	21.03
627	AMEX	EMFM	Thu, Jul 28, 2016	20.81	20.97	20.68	20.84
626	AMEX	EMFM	Wed, Jul 27, 2016	21.23	21.23	20.61	20.66
625	AMEX	EMFM	Tue, Jul 26, 2016	20.83	20.91	20.61	20.91
624	AMEX	EMFM	Mon, Jul 25, 2016	20.93	20.99	20.56	20.56
623	AMEX	EMFM	Fri, Jul 22, 2016	20.62	20.78	20.62	20.78
622	AMEX	EMFM	Thu, Jul 21, 2016	20.79	20.80	20.65	20.65
621	AMEX	EMFM	Wed, Jul 20, 2016	20.82	21.00	20.79	20.79
620	AMEX	EMFM	Tue, Jul 19, 2016	21.17	21.17	20.70	20.71
619	AMEX	EMFM	Mon, Jul 18, 2016	20.99	21.35	20.85	20.95
618	AMEX	EMFM	Fri, Jul 15, 2016	21.07	21.07	20.66	20.77
617	AMEX	EMFM	Thu, Jul 14, 2016	21.11	21.11	20.64	20.90
616	AMEX	EMFM	Wed, Jul 13, 2016	20.38	20.97	20.38	20.50
615	AMEX	EMFM	Tue, Jul 12, 2016	20.90	20.90	20.46	20.54
614	AMEX	EMFM	Mon, Jul 11, 2016	20.13	20.56	20.13	20.25
613	AMEX	EMFM	Fri, Jul 8, 2016	20.31	20.43	19.97	20.12
612	AMEX	EMFM	Thu, Jul 7, 2016	20.00	20.00	19.68	19.90
611	AMEX	EMFM	Wed, Jul 6, 2016	19.51	20.07	19.51	20.07
610	AMEX	EMFM	Tue, Jul 5, 2016	19.69	20.07	19.69	19.93
609	AMEX	EMFM	Fri, Jul 1, 2016	20.28	20.34	20.23	20.34
608	AMEX	EMFM	Thu, Jun 30, 2016	19.88	20.09	19.88	20.09
607	AMEX	EMFM	Wed, Jun 29, 2016	19.63	20.06	19.63	20.06
606	AMEX	EMFM	Tue, Jun 28, 2016	19.45	19.45	19.23	19.30
605	AMEX	EMFM	Mon, Jun 27, 2016	18.80	19.07	18.57	18.85
604	AMEX	EMFM	Fri, Jun 24, 2016	18.54	19.44	18.54	19.00
603	AMEX	EMFM	Thu, Jun 23, 2016	19.94	20.00	19.76	19.99
602	AMEX	EMFM	Wed, Jun 22, 2016	19.65	19.65	19.46	19.46
601	AMEX	EMFM	Tue, Jun 21, 2016	19.50	19.62	19.32	19.61
600	AMEX	EMFM	Mon, Jun 20, 2016	19.50	19.58	19.45	19.50
599	AMEX	EMFM	Fri, Jun 17, 2016	19.08	19.15	19.08	19.08
598	AMEX	EMFM	Thu, Jun 16, 2016	18.80	19.08	18.56	19.04
597	AMEX	EMFM	Wed, Jun 15, 2016	19.27	19.27	18.86	19.09
596	AMEX	EMFM	Tue, Jun 14, 2016	19.24	19.24	18.75	19.04
595	AMEX	EMFM	Mon, Jun 13, 2016	18.85	19.40	18.85	19.23
594	AMEX	EMFM	Fri, Jun 10, 2016	19.56	19.58	19.12	19.16
593	AMEX	EMFM	Thu, Jun 9, 2016	19.81	19.83	19.63	19.80
592	AMEX	EMFM	Wed, Jun 8, 2016	20.17	20.17	19.98	20.00
591	AMEX	EMFM	Tue, Jun 7, 2016	19.74	19.88	19.74	19.85
590	AMEX	EMFM	Mon, Jun 6, 2016	19.66	19.79	19.45	19.73
589	AMEX	EMFM	Fri, Jun 3, 2016	19.29	19.45	19.24	19.34
588	AMEX	EMFM	Thu, Jun 2, 2016	18.76	19.09	18.76	18.92
587	AMEX	EMFM	Wed, Jun 1, 2016	18.78	18.97	18.72	18.90
586	AMEX	EMFM	Tue, May 31, 2016	18.83	19.09	18.75	18.75
585	AMEX	EMFM	Fri, May 27, 2016	18.82	18.95	18.68	18.81
584	AMEX	EMFM	Thu, May 26, 2016	18.99	18.99	18.83	18.95
583	AMEX	EMFM	Wed, May 25, 2016	18.72	18.91	18.69	18.89
582	AMEX	EMFM	Tue, May 24, 2016	18.60	18.76	18.60	18.70
581	AMEX	EMFM	Mon, May 23, 2016	18.48	18.69	18.48	18.56
580	AMEX	EMFM	Fri, May 20, 2016	18.74	18.77	18.63	18.66
579	AMEX	EMFM	Thu, May 19, 2016	18.58	18.62	18.35	18.51
578	AMEX	EMFM	Wed, May 18, 2016	18.85	19.07	18.64	18.64
577	AMEX	EMFM	Tue, May 17, 2016	19.06	19.10	18.88	18.91
576	AMEX	EMFM	Mon, May 16, 2016	18.97	19.11	18.95	18.95
575	AMEX	EMFM	Fri, May 13, 2016	19.08	19.13	18.83	18.97
574	AMEX	EMFM	Thu, May 12, 2016	19.03	19.33	19.02	19.02
573	AMEX	EMFM	Wed, May 11, 2016	19.24	19.24	19.08	19.08
572	AMEX	EMFM	Tue, May 10, 2016	18.92	19.00	18.91	19.00
571	AMEX	EMFM	Mon, May 9, 2016	19.00	19.17	18.82	18.82
570	AMEX	EMFM	Fri, May 6, 2016	19.02	19.10	18.92	19.00
569	AMEX	EMFM	Thu, May 5, 2016	19.09	19.10	18.91	18.92
568	AMEX	EMFM	Wed, May 4, 2016	19.13	19.32	18.85	18.85
567	AMEX	EMFM	Tue, May 3, 2016	19.59	19.59	19.24	19.38
566	AMEX	EMFM	Mon, May 2, 2016	20.00	20.00	19.82	19.93
565	AMEX	EMFM	Fri, Apr 29, 2016	19.93	20.09	19.83	19.99
564	AMEX	EMFM	Thu, Apr 28, 2016	19.81	20.09	19.62	19.82
563	AMEX	EMFM	Wed, Apr 27, 2016	19.90	20.05	19.71	20.04
562	AMEX	EMFM	Tue, Apr 26, 2016	19.98	19.98	19.72	19.78
561	AMEX	EMFM	Mon, Apr 25, 2016	19.90	19.90	19.67	19.80
560	AMEX	EMFM	Fri, Apr 22, 2016	19.81	20.02	19.76	19.79
559	AMEX	EMFM	Thu, Apr 21, 2016	20.08	20.10	19.82	19.82
558	AMEX	EMFM	Wed, Apr 20, 2016	20.42	20.42	20.02	20.15
557	AMEX	EMFM	Tue, Apr 19, 2016	19.88	20.13	19.88	20.12
556	AMEX	EMFM	Mon, Apr 18, 2016	19.62	19.85	19.62	19.85
555	AMEX	EMFM	Fri, Apr 15, 2016	19.58	19.70	19.56	19.66
554	AMEX	EMFM	Thu, Apr 14, 2016	19.77	19.77	19.67	19.75
553	AMEX	EMFM	Wed, Apr 13, 2016	19.72	19.84	19.72	19.84
552	AMEX	EMFM	Tue, Apr 12, 2016	19.46	19.69	19.36	19.66
551	AMEX	EMFM	Mon, Apr 11, 2016	19.44	19.44	19.28	19.33
550	AMEX	EMFM	Fri, Apr 8, 2016	19.21	19.21	19.07	19.10
549	AMEX	EMFM	Thu, Apr 7, 2016	18.83	18.88	18.71	18.85
548	AMEX	EMFM	Wed, Apr 6, 2016	18.92	19.18	18.92	19.18
547	AMEX	EMFM	Tue, Apr 5, 2016	19.24	19.24	19.24	19.02
546	AMEX	EMFM	Mon, Apr 4, 2016	19.49	19.50	19.24	19.24
545	AMEX	EMFM	Fri, Apr 1, 2016	19.07	19.38	18.99	19.38
544	AMEX	EMFM	Thu, Mar 31, 2016	19.42	19.54	19.39	19.41
543	AMEX	EMFM	Wed, Mar 30, 2016	19.34	19.49	19.28	19.28
542	AMEX	EMFM	Tue, Mar 29, 2016	18.81	19.29	18.79	19.16
541	AMEX	EMFM	Mon, Mar 28, 2016	18.77	18.84	18.77	18.83
540	AMEX	EMFM	Thu, Mar 24, 2016	18.73	18.94	18.63	18.94
539	AMEX	EMFM	Wed, Mar 23, 2016	19.11	19.11	18.76	18.89
538	AMEX	EMFM	Tue, Mar 22, 2016	18.99	19.25	18.99	19.13
537	AMEX	EMFM	Mon, Mar 21, 2016	19.17	19.17	19.13	19.13
536	AMEX	EMFM	Fri, Mar 18, 2016	19.27	19.28	19.15	19.21
535	AMEX	EMFM	Thu, Mar 17, 2016	18.88	19.19	18.88	19.06
534	AMEX	EMFM	Wed, Mar 16, 2016	18.19	18.69	18.18	18.69
533	AMEX	EMFM	Tue, Mar 15, 2016	18.62	18.62	18.62	18.35
532	AMEX	EMFM	Mon, Mar 14, 2016	18.72	18.72	18.58	18.68
531	AMEX	EMFM	Fri, Mar 11, 2016	18.44	18.44	18.44	18.72
530	AMEX	EMFM	Thu, Mar 10, 2016	18.43	18.43	18.43	18.44
529	AMEX	EMFM	Wed, Mar 9, 2016	18.34	18.51	18.34	18.43
528	AMEX	EMFM	Tue, Mar 8, 2016	18.42	18.42	18.30	18.38
527	AMEX	EMFM	Mon, Mar 7, 2016	18.42	18.72	18.42	18.72
526	AMEX	EMFM	Fri, Mar 4, 2016	18.25	18.80	18.25	18.61
525	AMEX	EMFM	Thu, Mar 3, 2016	17.99	18.19	17.99	18.19
524	AMEX	EMFM	Wed, Mar 2, 2016	17.61	17.89	17.61	17.89
523	AMEX	EMFM	Tue, Mar 1, 2016	17.53	17.73	17.53	17.69
522	AMEX	EMFM	Mon, Feb 29, 2016	17.30	17.41	17.29	17.29
521	AMEX	EMFM	Fri, Feb 26, 2016	17.35	17.35	17.11	17.13
520	AMEX	EMFM	Thu, Feb 25, 2016	17.26	17.37	17.20	17.36
519	AMEX	EMFM	Wed, Feb 24, 2016	16.99	17.26	16.96	17.23
518	AMEX	EMFM	Tue, Feb 23, 2016	17.29	17.29	17.21	17.23
517	AMEX	EMFM	Mon, Feb 22, 2016	17.30	17.52	17.30	17.44
516	AMEX	EMFM	Fri, Feb 19, 2016	17.05	17.18	17.05	17.17
515	AMEX	EMFM	Thu, Feb 18, 2016	17.19	17.31	17.19	17.23
514	AMEX	EMFM	Wed, Feb 17, 2016	16.93	17.35	16.93	17.24
513	AMEX	EMFM	Tue, Feb 16, 2016	16.89	16.98	16.78	16.88
512	AMEX	EMFM	Fri, Feb 12, 2016	16.55	16.74	16.55	16.68
511	AMEX	EMFM	Thu, Feb 11, 2016	16.38	16.62	16.38	16.49
510	AMEX	EMFM	Wed, Feb 10, 2016	16.75	16.78	16.61	16.61
509	AMEX	EMFM	Tue, Feb 9, 2016	16.73	16.73	16.52	16.64
508	AMEX	EMFM	Mon, Feb 8, 2016	16.69	16.74	16.61	16.73
507	AMEX	EMFM	Fri, Feb 5, 2016	17.08	17.08	16.85	16.89
506	AMEX	EMFM	Thu, Feb 4, 2016	16.86	17.09	16.86	17.01
505	AMEX	EMFM	Wed, Feb 3, 2016	16.45	16.72	16.24	16.69
504	AMEX	EMFM	Tue, Feb 2, 2016	16.49	16.49	16.22	16.24
503	AMEX	EMFM	Mon, Feb 1, 2016	16.82	16.95	16.70	16.82
502	AMEX	EMFM	Fri, Jan 29, 2016	16.63	16.93	16.61	16.87
501	AMEX	EMFM	Thu, Jan 28, 2016	16.33	16.44	16.28	16.42
500	AMEX	EMFM	Wed, Jan 27, 2016	16.23	16.27	16.05	16.18
499	AMEX	EMFM	Tue, Jan 26, 2016	16.06	16.24	16.06	16.24
498	AMEX	EMFM	Mon, Jan 25, 2016	15.88	15.99	15.73	15.75
497	AMEX	EMFM	Fri, Jan 22, 2016	15.82	16.01	15.78	15.99
496	AMEX	EMFM	Thu, Jan 21, 2016	15.43	15.68	15.27	15.38
495	AMEX	EMFM	Wed, Jan 20, 2016	15.50	15.61	15.15	15.47
494	AMEX	EMFM	Tue, Jan 19, 2016	15.79	15.79	15.53	15.61
493	AMEX	EMFM	Fri, Jan 15, 2016	15.69	15.79	15.50	15.58
492	AMEX	EMFM	Thu, Jan 14, 2016	16.03	16.27	15.86	16.13
491	AMEX	EMFM	Wed, Jan 13, 2016	16.32	16.40	15.97	16.14
490	AMEX	EMFM	Tue, Jan 12, 2016	16.23	16.40	16.02	16.24
489	AMEX	EMFM	Mon, Jan 11, 2016	16.14	16.15	15.89	15.99
488	AMEX	EMFM	Fri, Jan 8, 2016	16.31	16.31	16.11	16.12
487	AMEX	EMFM	Thu, Jan 7, 2016	16.28	16.51	16.25	16.31
486	AMEX	EMFM	Wed, Jan 6, 2016	16.59	16.82	16.58	16.72
485	AMEX	EMFM	Tue, Jan 5, 2016	16.86	16.94	16.77	16.94
484	AMEX	EMFM	Mon, Jan 4, 2016	17.04	17.05	16.64	16.81
483	AMEX	EMFM	Thu, Dec 31, 2015	17.04	17.42	16.76	17.24
482	AMEX	EMFM	Wed, Dec 30, 2015	17.20	17.41	17.18	17.29
481	AMEX	EMFM	Tue, Dec 29, 2015	17.55	17.57	17.30	17.51
480	AMEX	EMFM	Mon, Dec 28, 2015	17.56	17.92	17.56	17.91
479	AMEX	EMFM	Thu, Dec 24, 2015	17.64	18.02	17.64	17.90
478	AMEX	EMFM	Wed, Dec 23, 2015	17.78	17.99	17.78	17.99
477	AMEX	EMFM	Tue, Dec 22, 2015	17.57	17.73	17.57	17.69
476	AMEX	EMFM	Mon, Dec 21, 2015	17.50	17.62	17.47	17.51
475	AMEX	EMFM	Fri, Dec 18, 2015	17.46	17.61	17.41	17.47
474	AMEX	EMFM	Thu, Dec 17, 2015	17.66	17.72	17.53	17.53
473	AMEX	EMFM	Wed, Dec 16, 2015	17.52	17.80	16.90	17.72
472	AMEX	EMFM	Tue, Dec 15, 2015	17.28	17.43	17.28	17.35
471	AMEX	EMFM	Mon, Dec 14, 2015	16.89	17.04	16.86	17.04
470	AMEX	EMFM	Fri, Dec 11, 2015	17.08	17.16	16.86	16.88
469	AMEX	EMFM	Thu, Dec 10, 2015	17.48	17.55	17.35	17.35
468	AMEX	EMFM	Wed, Dec 9, 2015	17.57	17.81	17.49	17.60
467	AMEX	EMFM	Tue, Dec 8, 2015	17.50	17.68	17.48	17.62
466	AMEX	EMFM	Mon, Dec 7, 2015	18.08	18.08	17.82	17.91
465	AMEX	EMFM	Fri, Dec 4, 2015	18.23	18.35	18.15	18.22
464	AMEX	EMFM	Thu, Dec 3, 2015	18.26	18.38	18.11	18.20
463	AMEX	EMFM	Wed, Dec 2, 2015	18.31	18.42	18.21	18.22
462	AMEX	EMFM	Tue, Dec 1, 2015	18.23	18.52	18.23	18.45
461	AMEX	EMFM	Mon, Nov 30, 2015	18.20	18.35	18.17	18.19
460	AMEX	EMFM	Fri, Nov 27, 2015	18.60	18.60	18.36	18.51
459	AMEX	EMFM	Wed, Nov 25, 2015	18.72	18.81	18.65	18.69
458	AMEX	EMFM	Tue, Nov 24, 2015	18.70	18.90	18.64	18.84
457	AMEX	EMFM	Mon, Nov 23, 2015	18.77	18.92	18.72	18.88
456	AMEX	EMFM	Fri, Nov 20, 2015	18.91	19.12	18.91	19.00
455	AMEX	EMFM	Thu, Nov 19, 2015	18.68	18.93	18.68	18.91
454	AMEX	EMFM	Wed, Nov 18, 2015	18.55	18.69	18.54	18.66
453	AMEX	EMFM	Tue, Nov 17, 2015	18.55	18.72	18.45	18.56
452	AMEX	EMFM	Mon, Nov 16, 2015	18.42	18.69	18.38	18.61
451	AMEX	EMFM	Fri, Nov 13, 2015	18.40	18.49	18.31	18.41
450	AMEX	EMFM	Thu, Nov 12, 2015	18.38	18.68	18.38	18.54
449	AMEX	EMFM	Wed, Nov 11, 2015	18.74	18.80	18.68	18.69
448	AMEX	EMFM	Tue, Nov 10, 2015	18.63	18.77	18.58	18.64
447	AMEX	EMFM	Mon, Nov 9, 2015	18.69	18.75	18.66	18.68
446	AMEX	EMFM	Fri, Nov 6, 2015	18.92	19.10	18.91	19.07
445	AMEX	EMFM	Thu, Nov 5, 2015	19.32	19.40	19.25	19.36
444	AMEX	EMFM	Wed, Nov 4, 2015	19.61	19.61	19.28	19.40
443	AMEX	EMFM	Tue, Nov 3, 2015	19.23	19.69	19.23	19.69
442	AMEX	EMFM	Mon, Nov 2, 2015	19.26	19.51	19.26	19.51
441	AMEX	EMFM	Fri, Oct 30, 2015	18.94	19.13	18.94	18.97
440	AMEX	EMFM	Thu, Oct 29, 2015	19.09	19.15	18.91	18.93
439	AMEX	EMFM	Wed, Oct 28, 2015	19.28	19.53	19.15	19.21
438	AMEX	EMFM	Tue, Oct 27, 2015	19.33	19.44	19.32	19.32
437	AMEX	EMFM	Mon, Oct 26, 2015	19.64	19.65	19.48	19.51
436	AMEX	EMFM	Fri, Oct 23, 2015	19.69	19.70	19.51	19.69
435	AMEX	EMFM	Thu, Oct 22, 2015	19.55	19.67	19.52	19.60
434	AMEX	EMFM	Wed, Oct 21, 2015	19.36	19.36	19.29	19.30
433	AMEX	EMFM	Tue, Oct 20, 2015	19.48	19.65	19.48	19.56
432	AMEX	EMFM	Mon, Oct 19, 2015	19.67	19.67	19.48	19.54
431	AMEX	EMFM	Fri, Oct 16, 2015	19.75	19.81	19.71	19.76
430	AMEX	EMFM	Thu, Oct 15, 2015	19.69	19.90	19.62	19.80
429	AMEX	EMFM	Wed, Oct 14, 2015	19.40	19.67	19.40	19.49
428	AMEX	EMFM	Tue, Oct 13, 2015	19.29	19.60	19.29	19.30
427	AMEX	EMFM	Mon, Oct 12, 2015	19.77	19.86	19.70	19.78
426	AMEX	EMFM	Fri, Oct 9, 2015	19.89	19.98	19.73	19.95
425	AMEX	EMFM	Thu, Oct 8, 2015	19.27	19.88	19.22	19.88
424	AMEX	EMFM	Wed, Oct 7, 2015	19.24	19.66	19.18	19.50
423	AMEX	EMFM	Tue, Oct 6, 2015	18.62	18.96	18.62	18.81
422	AMEX	EMFM	Mon, Oct 5, 2015	18.34	18.73	18.34	18.72
421	AMEX	EMFM	Fri, Oct 2, 2015	17.71	18.41	17.71	18.41
420	AMEX	EMFM	Thu, Oct 1, 2015	17.83	18.03	17.62	17.77
419	AMEX	EMFM	Wed, Sep 30, 2015	17.68	18.07	17.67	17.96
418	AMEX	EMFM	Tue, Sep 29, 2015	17.75	17.75	17.52	17.75
417	AMEX	EMFM	Mon, Sep 28, 2015	17.65	17.69	17.39	17.42
416	AMEX	EMFM	Fri, Sep 25, 2015	18.16	18.25	17.78	17.93
415	AMEX	EMFM	Thu, Sep 24, 2015	17.66	18.09	17.66	17.94
414	AMEX	EMFM	Wed, Sep 23, 2015	18.20	18.27	17.92	18.02
413	AMEX	EMFM	Tue, Sep 22, 2015	18.28	18.39	18.17	18.39
412	AMEX	EMFM	Mon, Sep 21, 2015	18.62	18.97	18.54	18.63
411	AMEX	EMFM	Fri, Sep 18, 2015	18.70	18.86	18.52	18.56
410	AMEX	EMFM	Thu, Sep 17, 2015	18.90	19.21	18.87	19.08
409	AMEX	EMFM	Wed, Sep 16, 2015	18.76	18.97	18.76	18.92
408	AMEX	EMFM	Tue, Sep 15, 2015	18.45	18.65	18.45	18.60
407	AMEX	EMFM	Mon, Sep 14, 2015	18.51	18.64	18.34	18.37
406	AMEX	EMFM	Fri, Sep 11, 2015	18.49	18.58	18.44	18.58
405	AMEX	EMFM	Thu, Sep 10, 2015	18.46	18.61	18.37	18.56
404	AMEX	EMFM	Wed, Sep 9, 2015	18.70	18.70	18.30	18.30
403	AMEX	EMFM	Tue, Sep 8, 2015	18.39	18.67	18.39	18.66
402	AMEX	EMFM	Fri, Sep 4, 2015	18.48	18.49	18.19	18.33
401	AMEX	EMFM	Thu, Sep 3, 2015	18.94	18.97	18.78	18.82
400	AMEX	EMFM	Wed, Sep 2, 2015	18.79	18.79	18.54	18.73
399	AMEX	EMFM	Tue, Sep 1, 2015	18.78	18.79	18.48	18.59
398	AMEX	EMFM	Mon, Aug 31, 2015	18.97	19.18	18.95	19.18
397	AMEX	EMFM	Fri, Aug 28, 2015	19.05	19.09	18.92	19.06
396	AMEX	EMFM	Thu, Aug 27, 2015	18.67	19.19	18.67	19.19
395	AMEX	EMFM	Wed, Aug 26, 2015	18.36	18.52	18.07	18.46
394	AMEX	EMFM	Tue, Aug 25, 2015	18.34	18.45	17.80	17.80
393	AMEX	EMFM	Mon, Aug 24, 2015	18.04	18.38	17.02	17.98
392	AMEX	EMFM	Fri, Aug 21, 2015	18.99	18.99	18.64	18.71
391	AMEX	EMFM	Thu, Aug 20, 2015	19.30	19.30	19.19	19.23
390	AMEX	EMFM	Wed, Aug 19, 2015	19.42	19.45	19.27	19.45
389	AMEX	EMFM	Tue, Aug 18, 2015	19.61	19.63	19.53	19.54
388	AMEX	EMFM	Mon, Aug 17, 2015	19.74	19.74	19.58	19.69
387	AMEX	EMFM	Fri, Aug 14, 2015	19.93	19.98	19.88	19.91
386	AMEX	EMFM	Thu, Aug 13, 2015	20.08	20.11	20.03	20.05
385	AMEX	EMFM	Wed, Aug 12, 2015	20.15	20.20	20.04	20.16
384	AMEX	EMFM	Tue, Aug 11, 2015	20.49	20.49	20.26	20.37
383	AMEX	EMFM	Mon, Aug 10, 2015	20.51	20.93	20.51	20.80
382	AMEX	EMFM	Fri, Aug 7, 2015	20.61	20.64	20.51	20.60
381	AMEX	EMFM	Thu, Aug 6, 2015	20.61	20.67	20.56	20.67
380	AMEX	EMFM	Wed, Aug 5, 2015	20.84	20.94	20.71	20.75
379	AMEX	EMFM	Tue, Aug 4, 2015	20.78	20.79	20.57	20.73
378	AMEX	EMFM	Mon, Aug 3, 2015	20.79	20.82	20.68	20.77
377	AMEX	EMFM	Fri, Jul 31, 2015	20.90	21.05	20.90	20.96
376	AMEX	EMFM	Thu, Jul 30, 2015	20.68	20.69	20.50	20.67
375	AMEX	EMFM	Wed, Jul 29, 2015	20.74	20.98	20.74	20.87
374	AMEX	EMFM	Tue, Jul 28, 2015	20.72	20.75	20.60	20.75
373	AMEX	EMFM	Mon, Jul 27, 2015	20.79	20.79	20.63	20.63
372	AMEX	EMFM	Fri, Jul 24, 2015	21.01	21.01	20.91	20.91
371	AMEX	EMFM	Thu, Jul 23, 2015	21.28	21.29	21.07	21.07
370	AMEX	EMFM	Wed, Jul 22, 2015	21.40	21.49	21.27	21.29
369	AMEX	EMFM	Tue, Jul 21, 2015	21.55	21.73	21.55	21.63
368	AMEX	EMFM	Mon, Jul 20, 2015	21.64	21.64	21.52	21.52
367	AMEX	EMFM	Fri, Jul 17, 2015	21.80	21.85	21.74	21.75
366	AMEX	EMFM	Thu, Jul 16, 2015	21.67	21.86	21.67	21.74
365	AMEX	EMFM	Wed, Jul 15, 2015	21.73	21.89	21.50	21.58
364	AMEX	EMFM	Tue, Jul 14, 2015	21.93	22.00	21.77	21.79
363	AMEX	EMFM	Mon, Jul 13, 2015	21.53	21.98	21.53	21.90
362	AMEX	EMFM	Fri, Jul 10, 2015	21.70	21.87	21.70	21.72
361	AMEX	EMFM	Thu, Jul 9, 2015	21.41	21.52	21.27	21.27
360	AMEX	EMFM	Wed, Jul 8, 2015	21.16	21.28	21.02	21.02
359	AMEX	EMFM	Tue, Jul 7, 2015	21.57	21.57	21.11	21.41
358	AMEX	EMFM	Mon, Jul 6, 2015	21.63	21.93	21.63	21.72
357	AMEX	EMFM	Thu, Jul 2, 2015	22.00	22.17	21.94	21.98
356	AMEX	EMFM	Wed, Jul 1, 2015	21.99	22.00	21.79	21.84
355	AMEX	EMFM	Tue, Jun 30, 2015	22.09	22.16	21.98	22.05
354	AMEX	EMFM	Mon, Jun 29, 2015	22.11	22.21	21.85	21.87
353	AMEX	EMFM	Fri, Jun 26, 2015	22.23	22.48	22.23	22.48
352	AMEX	EMFM	Thu, Jun 25, 2015	22.48	22.55	22.35	22.35
351	AMEX	EMFM	Wed, Jun 24, 2015	22.51	22.64	22.50	22.57
350	AMEX	EMFM	Tue, Jun 23, 2015	22.51	22.65	22.47	22.65
349	AMEX	EMFM	Mon, Jun 22, 2015	22.67	22.78	22.52	22.55
348	AMEX	EMFM	Fri, Jun 19, 2015	22.43	22.53	22.32	22.32
347	AMEX	EMFM	Thu, Jun 18, 2015	22.29	22.56	22.29	22.54
346	AMEX	EMFM	Wed, Jun 17, 2015	22.12	22.31	22.00	22.26
345	AMEX	EMFM	Tue, Jun 16, 2015	22.04	22.17	22.04	22.10
344	AMEX	EMFM	Mon, Jun 15, 2015	21.96	22.09	21.96	22.09
343	AMEX	EMFM	Fri, Jun 12, 2015	22.20	22.30	22.20	22.30
342	AMEX	EMFM	Thu, Jun 11, 2015	22.33	22.39	22.23	22.33
341	AMEX	EMFM	Wed, Jun 10, 2015	22.31	22.48	22.27	22.37
340	AMEX	EMFM	Tue, Jun 9, 2015	21.96	22.01	21.96	21.96
339	AMEX	EMFM	Mon, Jun 8, 2015	22.10	22.10	21.96	22.09
338	AMEX	EMFM	Fri, Jun 5, 2015	22.03	22.32	22.03	22.23
337	AMEX	EMFM	Thu, Jun 4, 2015	22.27	22.27	22.19	22.24
336	AMEX	EMFM	Wed, Jun 3, 2015	22.45	22.50	22.43	22.46
335	AMEX	EMFM	Tue, Jun 2, 2015	22.36	22.59	22.36	22.53
334	AMEX	EMFM	Mon, Jun 1, 2015	22.33	22.35	22.14	22.31
333	AMEX	EMFM	Fri, May 29, 2015	22.48	22.58	22.48	22.50
332	AMEX	EMFM	Thu, May 28, 2015	22.50	22.60	22.49	22.60
331	AMEX	EMFM	Wed, May 27, 2015	22.53	22.81	22.48	22.80
330	AMEX	EMFM	Tue, May 26, 2015	22.89	22.89	22.68	22.68
329	AMEX	EMFM	Fri, May 22, 2015	23.32	23.32	23.25	23.25
328	AMEX	EMFM	Thu, May 21, 2015	23.38	23.44	23.38	23.44
327	AMEX	EMFM	Wed, May 20, 2015	23.46	23.55	23.14	23.52
326	AMEX	EMFM	Tue, May 19, 2015	23.48	23.58	23.44	23.52
325	AMEX	EMFM	Mon, May 18, 2015	23.59	23.63	23.59	23.62
324	AMEX	EMFM	Fri, May 15, 2015	23.52	23.78	23.52	23.77
323	AMEX	EMFM	Thu, May 14, 2015	23.68	23.73	23.61	23.73
322	AMEX	EMFM	Wed, May 13, 2015	23.42	23.56	23.37	23.56
321	AMEX	EMFM	Tue, May 12, 2015	23.16	23.38	23.14	23.28
320	AMEX	EMFM	Mon, May 11, 2015	23.25	23.28	23.15	23.20
319	AMEX	EMFM	Fri, May 8, 2015	23.39	23.45	23.36	23.40
318	AMEX	EMFM	Thu, May 7, 2015	23.10	23.29	23.10	23.28
317	AMEX	EMFM	Wed, May 6, 2015	23.47	23.47	23.19	23.35
316	AMEX	EMFM	Tue, May 5, 2015	23.33	23.53	23.32	23.37
315	AMEX	EMFM	Mon, May 4, 2015	23.48	23.48	23.17	23.39
314	AMEX	EMFM	Fri, May 1, 2015	23.09	23.28	23.01	23.24
313	AMEX	EMFM	Thu, Apr 30, 2015	23.21	23.34	23.07	23.31
312	AMEX	EMFM	Wed, Apr 29, 2015	23.56	23.80	23.46	23.69
311	AMEX	EMFM	Tue, Apr 28, 2015	23.87	23.97	23.64	23.89
310	AMEX	EMFM	Mon, Apr 27, 2015	23.82	23.83	23.66	23.83
309	AMEX	EMFM	Fri, Apr 24, 2015	23.46	23.75	23.42	23.60
308	AMEX	EMFM	Thu, Apr 23, 2015	22.98	23.66	22.98	23.37
307	AMEX	EMFM	Wed, Apr 22, 2015	23.34	23.37	23.06	23.18
306	AMEX	EMFM	Tue, Apr 21, 2015	23.34	23.41	23.11	23.11
305	AMEX	EMFM	Mon, Apr 20, 2015	23.30	23.40	23.27	23.34
304	AMEX	EMFM	Fri, Apr 17, 2015	23.29	23.52	23.29	23.37
303	AMEX	EMFM	Thu, Apr 16, 2015	23.43	23.62	23.40	23.60
302	AMEX	EMFM	Wed, Apr 15, 2015	23.21	23.33	23.21	23.29
301	AMEX	EMFM	Tue, Apr 14, 2015	23.11	23.31	23.11	23.28
300	AMEX	EMFM	Mon, Apr 13, 2015	22.99	23.18	22.93	22.94
299	AMEX	EMFM	Fri, Apr 10, 2015	23.28	23.37	23.14	23.37
298	AMEX	EMFM	Thu, Apr 9, 2015	23.26	23.43	23.20	23.43
297	AMEX	EMFM	Wed, Apr 8, 2015	23.29	23.37	23.20	23.35
296	AMEX	EMFM	Tue, Apr 7, 2015	23.11	23.36	23.10	23.14
295	AMEX	EMFM	Mon, Apr 6, 2015	22.94	23.33	22.94	23.22
294	AMEX	EMFM	Thu, Apr 2, 2015	22.99	23.08	22.63	22.88
293	AMEX	EMFM	Wed, Apr 1, 2015	22.57	22.85	22.57	22.85
292	AMEX	EMFM	Tue, Mar 31, 2015	22.30	22.57	22.30	22.40
291	AMEX	EMFM	Mon, Mar 30, 2015	22.48	22.63	22.48	22.59
290	AMEX	EMFM	Fri, Mar 27, 2015	22.33	22.51	22.27	22.51
289	AMEX	EMFM	Thu, Mar 26, 2015	22.67	22.67	22.41	22.45
288	AMEX	EMFM	Wed, Mar 25, 2015	23.06	23.06	22.53	22.57
287	AMEX	EMFM	Tue, Mar 24, 2015	22.68	22.91	22.68	22.91
286	AMEX	EMFM	Mon, Mar 23, 2015	22.62	22.89	22.61	22.89
285	AMEX	EMFM	Fri, Mar 20, 2015	22.55	22.79	22.49	22.52
284	AMEX	EMFM	Thu, Mar 19, 2015	22.48	22.48	22.17	22.27
283	AMEX	EMFM	Wed, Mar 18, 2015	21.95	22.60	21.91	22.51
282	AMEX	EMFM	Tue, Mar 17, 2015	21.94	22.23	21.94	22.23
281	AMEX	EMFM	Mon, Mar 16, 2015	22.14	22.14	21.92	22.01
280	AMEX	EMFM	Fri, Mar 13, 2015	21.96	22.10	21.81	22.00
279	AMEX	EMFM	Thu, Mar 12, 2015	22.31	22.31	21.98	22.15
278	AMEX	EMFM	Wed, Mar 11, 2015	21.91	22.10	21.90	22.09
277	AMEX	EMFM	Tue, Mar 10, 2015	22.21	22.21	21.88	21.95
276	AMEX	EMFM	Mon, Mar 9, 2015	22.55	22.69	22.44	22.54
275	AMEX	EMFM	Fri, Mar 6, 2015	22.80	22.80	22.43	22.47
274	AMEX	EMFM	Thu, Mar 5, 2015	22.98	23.37	22.80	22.88
273	AMEX	EMFM	Wed, Mar 4, 2015	23.01	23.01	22.78	22.92
272	AMEX	EMFM	Tue, Mar 3, 2015	23.14	23.24	23.09	23.15
271	AMEX	EMFM	Mon, Mar 2, 2015	23.16	23.35	23.16	23.35
270	AMEX	EMFM	Fri, Feb 27, 2015	23.39	23.39	23.27	23.32
269	AMEX	EMFM	Thu, Feb 26, 2015	23.59	23.59	23.33	23.37
268	AMEX	EMFM	Wed, Feb 25, 2015	23.57	23.59	23.46	23.56
267	AMEX	EMFM	Tue, Feb 24, 2015	23.13	23.56	23.13	23.48
266	AMEX	EMFM	Mon, Feb 23, 2015	23.36	23.36	23.23	23.34
265	AMEX	EMFM	Fri, Feb 20, 2015	23.16	23.48	23.16	23.36
264	AMEX	EMFM	Thu, Feb 19, 2015	23.21	23.45	23.21	23.35
263	AMEX	EMFM	Wed, Feb 18, 2015	23.17	23.39	23.17	23.36
262	AMEX	EMFM	Tue, Feb 17, 2015	23.39	23.43	23.23	23.41
261	AMEX	EMFM	Fri, Feb 13, 2015	23.17	23.51	23.17	23.49
260	AMEX	EMFM	Thu, Feb 12, 2015	23.01	23.25	22.99	23.24
259	AMEX	EMFM	Wed, Feb 11, 2015	22.78	22.92	22.59	22.79
258	AMEX	EMFM	Tue, Feb 10, 2015	23.04	23.04	22.91	22.92
257	AMEX	EMFM	Mon, Feb 9, 2015	23.18	23.31	23.14	23.30
256	AMEX	EMFM	Fri, Feb 6, 2015	23.26	23.38	23.05	23.12
255	AMEX	EMFM	Thu, Feb 5, 2015	23.28	23.50	23.27	23.38
254	AMEX	EMFM	Wed, Feb 4, 2015	23.18	23.34	23.03	23.23
253	AMEX	EMFM	Tue, Feb 3, 2015	23.09	23.39	23.09	23.27
252	AMEX	EMFM	Mon, Feb 2, 2015	22.63	22.92	22.60	22.92
251	AMEX	EMFM	Fri, Jan 30, 2015	22.56	22.69	22.42	22.50
250	AMEX	EMFM	Thu, Jan 29, 2015	22.77	22.79	22.58	22.74
249	AMEX	EMFM	Wed, Jan 28, 2015	23.16	23.20	22.71	22.93
248	AMEX	EMFM	Tue, Jan 27, 2015	22.89	23.14	22.89	23.03
247	AMEX	EMFM	Mon, Jan 26, 2015	23.14	23.29	23.08	23.25
246	AMEX	EMFM	Fri, Jan 23, 2015	23.18	23.28	23.10	23.10
245	AMEX	EMFM	Thu, Jan 22, 2015	23.14	23.47	23.12	23.47
244	AMEX	EMFM	Wed, Jan 21, 2015	22.86	23.09	22.86	22.99
243	AMEX	EMFM	Tue, Jan 20, 2015	22.81	22.82	22.63	22.80
242	AMEX	EMFM	Fri, Jan 16, 2015	22.51	22.79	22.46	22.78
241	AMEX	EMFM	Thu, Jan 15, 2015	22.76	22.80	22.52	22.52
240	AMEX	EMFM	Wed, Jan 14, 2015	22.74	22.75	22.52	22.74
239	AMEX	EMFM	Tue, Jan 13, 2015	23.05	23.13	22.85	22.87
238	AMEX	EMFM	Mon, Jan 12, 2015	22.98	22.98	22.82	22.90
237	AMEX	EMFM	Fri, Jan 9, 2015	23.26	23.26	23.06	23.12
236	AMEX	EMFM	Thu, Jan 8, 2015	23.11	23.25	23.10	23.19
235	AMEX	EMFM	Wed, Jan 7, 2015	22.82	22.95	22.80	22.85
234	AMEX	EMFM	Tue, Jan 6, 2015	22.61	22.70	22.46	22.57
233	AMEX	EMFM	Mon, Jan 5, 2015	22.88	22.90	22.54	22.61
232	AMEX	EMFM	Fri, Jan 2, 2015	23.07	23.21	22.98	23.01
231	AMEX	EMFM	Wed, Dec 31, 2014	23.31	23.37	23.18	23.35
230	AMEX	EMFM	Tue, Dec 30, 2014	23.24	23.42	23.24	23.40
229	AMEX	EMFM	Mon, Dec 29, 2014	23.39	23.45	23.25	23.26
228	AMEX	EMFM	Fri, Dec 26, 2014	23.70	23.83	23.68	23.70
227	AMEX	EMFM	Wed, Dec 24, 2014	23.63	23.80	23.62	23.68
226	AMEX	EMFM	Tue, Dec 23, 2014	23.42	23.73	23.36	23.72
225	AMEX	EMFM	Mon, Dec 22, 2014	23.38	23.53	23.38	23.48
224	AMEX	EMFM	Fri, Dec 19, 2014	23.05	23.34	20.69	23.29
223	AMEX	EMFM	Thu, Dec 18, 2014	23.09	23.30	23.06	23.25
222	AMEX	EMFM	Wed, Dec 17, 2014	21.93	22.97	21.93	22.62
221	AMEX	EMFM	Tue, Dec 16, 2014	22.17	22.46	21.87	22.03
220	AMEX	EMFM	Mon, Dec 15, 2014	22.86	22.88	22.26	22.35
219	AMEX	EMFM	Fri, Dec 12, 2014	23.21	23.21	22.87	22.89
218	AMEX	EMFM	Thu, Dec 11, 2014	23.41	23.65	23.27	23.27
217	AMEX	EMFM	Wed, Dec 10, 2014	23.93	23.93	23.47	23.58
216	AMEX	EMFM	Tue, Dec 9, 2014	23.90	23.90	23.71	23.86
215	AMEX	EMFM	Mon, Dec 8, 2014	24.26	24.26	23.95	24.03
214	AMEX	EMFM	Fri, Dec 5, 2014	24.32	24.43	24.27	24.37
213	AMEX	EMFM	Thu, Dec 4, 2014	24.54	24.61	24.37	24.47
212	AMEX	EMFM	Wed, Dec 3, 2014	24.64	24.74	24.62	24.72
211	AMEX	EMFM	Tue, Dec 2, 2014	24.61	24.70	24.39	24.61
210	AMEX	EMFM	Mon, Dec 1, 2014	24.77	24.85	24.53	24.64
209	AMEX	EMFM	Fri, Nov 28, 2014	25.11	25.24	24.72	24.97
208	AMEX	EMFM	Wed, Nov 26, 2014	25.45	25.49	25.36	25.47
207	AMEX	EMFM	Tue, Nov 25, 2014	25.35	25.49	25.31	25.36
206	AMEX	EMFM	Mon, Nov 24, 2014	25.43	25.57	25.32	25.45
205	AMEX	EMFM	Fri, Nov 21, 2014	25.34	25.55	25.34	25.52
204	AMEX	EMFM	Thu, Nov 20, 2014	25.10	25.19	25.06	25.19
203	AMEX	EMFM	Wed, Nov 19, 2014	25.09	25.21	25.03	25.17
202	AMEX	EMFM	Tue, Nov 18, 2014	25.16	25.30	25.16	25.28
201	AMEX	EMFM	Mon, Nov 17, 2014	25.08	25.08	24.97	25.00
200	AMEX	EMFM	Fri, Nov 14, 2014	24.99	25.14	24.99	25.14
199	AMEX	EMFM	Wed, Nov 12, 2014	25.04	25.10	24.95	25.00
198	AMEX	EMFM	Tue, Nov 11, 2014	24.86	25.01	24.84	25.01
197	AMEX	EMFM	Mon, Nov 10, 2014	25.00	25.01	24.83	24.85
196	AMEX	EMFM	Fri, Nov 7, 2014	24.71	24.87	24.71	24.86
195	AMEX	EMFM	Thu, Nov 6, 2014	24.78	24.92	24.69	24.69
194	AMEX	EMFM	Wed, Nov 5, 2014	25.04	25.07	24.87	25.04
193	AMEX	EMFM	Tue, Nov 4, 2014	25.27	25.28	25.09	25.22
192	AMEX	EMFM	Mon, Nov 3, 2014	25.33	25.44	25.24	25.28
191	AMEX	EMFM	Fri, Oct 31, 2014	25.27	25.35	25.26	25.26
190	AMEX	EMFM	Thu, Oct 30, 2014	25.04	25.32	25.04	25.24
189	AMEX	EMFM	Wed, Oct 29, 2014	25.42	25.42	25.05	25.19
188	AMEX	EMFM	Tue, Oct 28, 2014	25.10	25.29	25.07	25.24
187	AMEX	EMFM	Mon, Oct 27, 2014	24.97	25.08	24.97	25.02
186	AMEX	EMFM	Fri, Oct 24, 2014	25.19	25.29	25.11	25.20
185	AMEX	EMFM	Thu, Oct 23, 2014	25.16	25.27	25.12	25.21
184	AMEX	EMFM	Wed, Oct 22, 2014	25.08	25.18	24.95	24.99
183	AMEX	EMFM	Tue, Oct 21, 2014	25.07	25.25	25.07	25.18
182	AMEX	EMFM	Mon, Oct 20, 2014	24.64	24.89	24.64	24.83
181	AMEX	EMFM	Fri, Oct 17, 2014	24.77	24.88	24.72	24.78
180	AMEX	EMFM	Thu, Oct 16, 2014	24.35	24.69	24.15	24.57
179	AMEX	EMFM	Wed, Oct 15, 2014	24.64	24.68	24.04	24.55
178	AMEX	EMFM	Tue, Oct 14, 2014	24.69	24.91	24.69	24.81
177	AMEX	EMFM	Mon, Oct 13, 2014	24.79	24.90	24.65	24.65
176	AMEX	EMFM	Fri, Oct 10, 2014	24.90	24.90	24.68	24.72
175	AMEX	EMFM	Thu, Oct 9, 2014	25.27	25.29	25.03	25.07
174	AMEX	EMFM	Wed, Oct 8, 2014	25.11	25.44	24.87	25.44
173	AMEX	EMFM	Tue, Oct 7, 2014	25.39	25.50	25.25	25.26
172	AMEX	EMFM	Mon, Oct 6, 2014	25.48	25.55	25.46	25.49
171	AMEX	EMFM	Fri, Oct 3, 2014	25.57	25.57	25.10	25.33
170	AMEX	EMFM	Thu, Oct 2, 2014	25.45	25.45	24.74	25.35
169	AMEX	EMFM	Wed, Oct 1, 2014	25.60	25.62	25.40	25.40
168	AMEX	EMFM	Tue, Sep 30, 2014	25.63	25.80	25.54	25.72
167	AMEX	EMFM	Mon, Sep 29, 2014	25.54	25.65	25.52	25.63
166	AMEX	EMFM	Fri, Sep 26, 2014	25.73	25.91	25.73	25.90
165	AMEX	EMFM	Thu, Sep 25, 2014	26.05	26.05	25.76	25.80
164	AMEX	EMFM	Wed, Sep 24, 2014	26.30	26.39	26.12	26.30
163	AMEX	EMFM	Tue, Sep 23, 2014	26.32	26.32	26.15	26.23
162	AMEX	EMFM	Mon, Sep 22, 2014	26.55	26.55	26.21	26.27
161	AMEX	EMFM	Fri, Sep 19, 2014	26.72	26.72	26.50	26.55
160	AMEX	EMFM	Thu, Sep 18, 2014	26.62	26.74	26.62	26.74
159	AMEX	EMFM	Wed, Sep 17, 2014	26.80	26.81	26.59	26.59
158	AMEX	EMFM	Tue, Sep 16, 2014	26.58	26.90	26.58	26.81
157	AMEX	EMFM	Mon, Sep 15, 2014	26.63	26.64	26.51	26.55
156	AMEX	EMFM	Fri, Sep 12, 2014	26.79	26.79	26.54	26.66
155	AMEX	EMFM	Thu, Sep 11, 2014	26.86	26.86	26.75	26.80
154	AMEX	EMFM	Wed, Sep 10, 2014	26.92	27.01	26.86	26.96
153	AMEX	EMFM	Tue, Sep 9, 2014	27.08	27.08	26.83	26.88
152	AMEX	EMFM	Mon, Sep 8, 2014	27.33	27.41	27.21	27.21
151	AMEX	EMFM	Fri, Sep 5, 2014	27.42	27.49	27.32	27.43
150	AMEX	EMFM	Thu, Sep 4, 2014	27.50	27.57	27.26	27.26
149	AMEX	EMFM	Wed, Sep 3, 2014	27.37	27.46	27.34	27.43
148	AMEX	EMFM	Tue, Sep 2, 2014	27.21	27.21	27.08	27.16
147	AMEX	EMFM	Fri, Aug 29, 2014	27.10	27.25	27.09	27.09
146	AMEX	EMFM	Thu, Aug 28, 2014	27.15	27.22	27.15	27.17
145	AMEX	EMFM	Wed, Aug 27, 2014	27.33	27.38	27.31	27.37
144	AMEX	EMFM	Tue, Aug 26, 2014	27.14	27.30	27.14	27.27
143	AMEX	EMFM	Mon, Aug 25, 2014	27.10	27.23	27.10	27.23
142	AMEX	EMFM	Fri, Aug 22, 2014	27.06	27.11	26.95	27.10
141	AMEX	EMFM	Thu, Aug 21, 2014	27.15	27.22	27.12	27.17
140	AMEX	EMFM	Wed, Aug 20, 2014	27.01	27.16	27.01	27.14
139	AMEX	EMFM	Tue, Aug 19, 2014	27.24	27.26	27.15	27.23
138	AMEX	EMFM	Mon, Aug 18, 2014	26.65	27.16	26.65	27.12
137	AMEX	EMFM	Fri, Aug 15, 2014	27.00	27.13	26.83	26.90
136	AMEX	EMFM	Thu, Aug 14, 2014	27.14	27.14	27.02	27.08
135	AMEX	EMFM	Wed, Aug 13, 2014	26.97	27.06	26.94	26.99
134	AMEX	EMFM	Tue, Aug 12, 2014	26.79	26.97	26.79	26.91
133	AMEX	EMFM	Mon, Aug 11, 2014	26.89	27.04	26.89	26.92
132	AMEX	EMFM	Fri, Aug 8, 2014	26.59	26.82	26.59	26.78
131	AMEX	EMFM	Thu, Aug 7, 2014	26.56	26.60	26.43	26.45
130	AMEX	EMFM	Wed, Aug 6, 2014	26.66	26.77	26.59	26.66
129	AMEX	EMFM	Tue, Aug 5, 2014	26.84	26.89	26.63	26.78
128	AMEX	EMFM	Mon, Aug 4, 2014	26.99	27.17	26.95	27.16
127	AMEX	EMFM	Fri, Aug 1, 2014	26.65	26.82	26.60	26.82
126	AMEX	EMFM	Thu, Jul 31, 2014	27.10	27.10	26.58	26.66
125	AMEX	EMFM	Wed, Jul 30, 2014	27.42	27.42	27.09	27.14
124	AMEX	EMFM	Tue, Jul 29, 2014	27.42	27.45	27.36	27.42
123	AMEX	EMFM	Mon, Jul 28, 2014	27.50	27.60	27.44	27.59
122	AMEX	EMFM	Fri, Jul 25, 2014	27.51	27.53	27.34	27.40
121	AMEX	EMFM	Thu, Jul 24, 2014	27.50	27.60	27.42	27.52
120	AMEX	EMFM	Wed, Jul 23, 2014	27.50	27.56	27.45	27.47
119	AMEX	EMFM	Tue, Jul 22, 2014	27.50	27.52	27.43	27.44
118	AMEX	EMFM	Mon, Jul 21, 2014	27.17	27.38	27.17	27.37
117	AMEX	EMFM	Fri, Jul 18, 2014	27.36	27.36	27.13	27.27
116	AMEX	EMFM	Thu, Jul 17, 2014	27.19	27.23	26.87	26.87
115	AMEX	EMFM	Wed, Jul 16, 2014	27.27	27.29	27.16	27.27
114	AMEX	EMFM	Tue, Jul 15, 2014	27.23	27.23	27.00	27.05
113	AMEX	EMFM	Mon, Jul 14, 2014	27.34	27.34	27.11	27.14
112	AMEX	EMFM	Fri, Jul 11, 2014	27.09	27.15	27.03	27.15
111	AMEX	EMFM	Thu, Jul 10, 2014	27.00	27.15	26.89	27.15
110	AMEX	EMFM	Wed, Jul 9, 2014	27.13	27.25	27.13	27.25
109	AMEX	EMFM	Tue, Jul 8, 2014	27.05	27.05	26.89	26.95
108	AMEX	EMFM	Mon, Jul 7, 2014	26.96	26.96	26.85	26.90
107	AMEX	EMFM	Thu, Jul 3, 2014	26.66	26.84	26.62	26.84
106	AMEX	EMFM	Wed, Jul 2, 2014	26.75	26.75	26.61	26.67
105	AMEX	EMFM	Tue, Jul 1, 2014	26.75	26.75	26.64	26.69
104	AMEX	EMFM	Mon, Jun 30, 2014	26.59	26.74	26.47	26.57
103	AMEX	EMFM	Fri, Jun 27, 2014	26.52	26.52	26.42	26.50
102	AMEX	EMFM	Thu, Jun 26, 2014	26.39	26.47	26.39	26.47
101	AMEX	EMFM	Wed, Jun 25, 2014	26.53	26.55	26.39	26.54
100	AMEX	EMFM	Tue, Jun 24, 2014	26.58	26.65	26.46	26.47
99	AMEX	EMFM	Mon, Jun 23, 2014	26.57	26.68	26.47	26.68
98	AMEX	EMFM	Fri, Jun 20, 2014	26.60	26.63	26.47	26.60
97	AMEX	EMFM	Thu, Jun 19, 2014	26.50	26.59	26.50	26.55
96	AMEX	EMFM	Wed, Jun 18, 2014	26.15	26.58	26.15	26.58
95	AMEX	EMFM	Tue, Jun 17, 2014	26.15	26.26	26.15	26.26
94	AMEX	EMFM	Mon, Jun 16, 2014	26.36	26.44	26.21	26.28
93	AMEX	EMFM	Fri, Jun 13, 2014	26.55	26.56	26.46	26.56
92	AMEX	EMFM	Thu, Jun 12, 2014	26.55	26.59	26.43	26.45
91	AMEX	EMFM	Wed, Jun 11, 2014	26.61	26.61	26.46	26.53
90	AMEX	EMFM	Tue, Jun 10, 2014	26.71	26.73	26.65	26.73
89	AMEX	EMFM	Mon, Jun 9, 2014	26.69	26.74	26.59	26.71
88	AMEX	EMFM	Fri, Jun 6, 2014	26.62	26.81	26.62	26.73
87	AMEX	EMFM	Thu, Jun 5, 2014	26.39	26.57	26.37	26.52
86	AMEX	EMFM	Wed, Jun 4, 2014	26.30	26.34	26.21	26.30
85	AMEX	EMFM	Tue, Jun 3, 2014	26.39	26.45	26.33	26.37
84	AMEX	EMFM	Mon, Jun 2, 2014	26.52	26.52	26.30	26.32
83	AMEX	EMFM	Fri, May 30, 2014	26.47	26.57	26.38	26.38
82	AMEX	EMFM	Thu, May 29, 2014	26.60	26.69	26.59	26.65
81	AMEX	EMFM	Wed, May 28, 2014	26.35	26.53	26.35	26.45
80	AMEX	EMFM	Tue, May 27, 2014	26.48	26.48	26.37	26.42
79	AMEX	EMFM	Fri, May 23, 2014	26.50	26.63	26.50	26.62
78	AMEX	EMFM	Thu, May 22, 2014	26.61	26.61	26.54	26.58
77	AMEX	EMFM	Wed, May 21, 2014	26.37	26.45	26.35	26.45
76	AMEX	EMFM	Tue, May 20, 2014	26.17	26.26	26.16	26.19
75	AMEX	EMFM	Mon, May 19, 2014	26.45	26.67	26.45	26.59
74	AMEX	EMFM	Fri, May 16, 2014	26.52	26.64	26.50	26.64
73	AMEX	EMFM	Thu, May 15, 2014	26.55	26.55	26.35	26.40
72	AMEX	EMFM	Wed, May 14, 2014	26.69	26.81	26.67	26.67
71	AMEX	EMFM	Tue, May 13, 2014	26.49	26.64	26.49	26.64
70	AMEX	EMFM	Mon, May 12, 2014	26.53	26.53	26.42	26.50
69	AMEX	EMFM	Fri, May 9, 2014	26.36	26.38	26.28	26.34
68	AMEX	EMFM	Thu, May 8, 2014	26.34	26.48	26.34	26.39
67	AMEX	EMFM	Wed, May 7, 2014	26.15	26.35	26.15	26.30
66	AMEX	EMFM	Tue, May 6, 2014	26.19	26.27	26.18	26.24
65	AMEX	EMFM	Mon, May 5, 2014	26.20	26.24	26.13	26.24
64	AMEX	EMFM	Fri, May 2, 2014	26.40	26.40	26.26	26.27
63	AMEX	EMFM	Thu, May 1, 2014	26.23	26.23	26.17	26.23
62	AMEX	EMFM	Wed, Apr 30, 2014	26.05	26.21	26.05	26.18
61	AMEX	EMFM	Tue, Apr 29, 2014	25.94	26.09	25.94	26.02
60	AMEX	EMFM	Mon, Apr 28, 2014	26.02	26.02	25.76	25.96
59	AMEX	EMFM	Fri, Apr 25, 2014	25.96	25.96	25.82	25.88
58	AMEX	EMFM	Thu, Apr 24, 2014	26.20	26.20	25.96	26.07
57	AMEX	EMFM	Wed, Apr 23, 2014	26.21	26.21	25.96	26.04
56	AMEX	EMFM	Tue, Apr 22, 2014	26.15	26.20	26.15	26.20
55	AMEX	EMFM	Mon, Apr 21, 2014	26.31	26.31	26.18	26.27
54	AMEX	EMFM	Thu, Apr 17, 2014	26.18	26.36	26.18	26.33
53	AMEX	EMFM	Wed, Apr 16, 2014	26.00	26.16	26.00	26.16
52	AMEX	EMFM	Tue, Apr 15, 2014	26.06	26.06	25.75	25.91
51	AMEX	EMFM	Mon, Apr 14, 2014	26.03	26.07	25.86	26.07
50	AMEX	EMFM	Fri, Apr 11, 2014	25.76	25.93	25.75	25.80
49	AMEX	EMFM	Thu, Apr 10, 2014	26.14	26.14	25.99	26.02
48	AMEX	EMFM	Wed, Apr 9, 2014	26.17	26.17	26.17	26.17
47	AMEX	EMFM	Tue, Apr 8, 2014	26.00	26.11	26.00	26.07
46	AMEX	EMFM	Fri, Apr 4, 2014	25.89	25.89	25.63	25.63
45	AMEX	EMFM	Thu, Apr 3, 2014	25.78	25.78	25.78	25.78
44	AMEX	EMFM	Tue, Apr 1, 2014	25.74	25.78	25.74	25.78
43	AMEX	EMFM	Mon, Mar 31, 2014	25.55	25.55	25.55	25.55
42	AMEX	EMFM	Fri, Mar 28, 2014	25.31	25.31	25.26	25.28
41	AMEX	EMFM	Thu, Mar 27, 2014	25.14	25.14	25.14	25.14
40	AMEX	EMFM	Wed, Mar 26, 2014	24.99	24.99	24.98	24.98
39	AMEX	EMFM	Mon, Mar 24, 2014	24.45	24.61	24.45	24.61
38	AMEX	EMFM	Fri, Mar 21, 2014	24.72	24.80	24.71	24.80
37	AMEX	EMFM	Thu, Mar 20, 2014	24.51	24.51	24.51	24.51
36	AMEX	EMFM	Wed, Mar 19, 2014	24.85	24.85	24.74	24.83
35	AMEX	EMFM	Tue, Mar 18, 2014	24.86	25.11	24.86	25.11
34	AMEX	EMFM	Fri, Mar 14, 2014	24.53	24.57	24.50	24.57
33	AMEX	EMFM	Wed, Mar 12, 2014	24.42	24.44	24.35	24.35
32	AMEX	EMFM	Tue, Mar 11, 2014	24.83	24.83	24.63	24.63
31	AMEX	EMFM	Mon, Mar 10, 2014	24.76	24.76	24.60	24.60
30	AMEX	EMFM	Fri, Mar 7, 2014	25.10	25.10	24.85	24.94
29	AMEX	EMFM	Thu, Mar 6, 2014	25.21	25.27	25.15	25.24
28	AMEX	EMFM	Tue, Mar 4, 2014	24.82	24.82	24.78	24.78
27	AMEX	EMFM	Mon, Mar 3, 2014	24.57	24.57	24.57	24.57
26	AMEX	EMFM	Fri, Feb 28, 2014	24.85	24.85	24.73	24.74
25	AMEX	EMFM	Thu, Feb 27, 2014	24.51	24.61	24.51	24.56
24	AMEX	EMFM	Wed, Feb 26, 2014	24.42	24.42	24.17	24.17
23	AMEX	EMFM	Tue, Feb 25, 2014	24.47	24.47	24.42	24.42
22	AMEX	EMFM	Mon, Feb 24, 2014	24.62	24.69	24.62	24.69
21	AMEX	EMFM	Fri, Feb 21, 2014	24.48	24.48	24.48	24.48
20	AMEX	EMFM	Wed, Feb 19, 2014	24.29	24.29	24.29	24.29
19	AMEX	EMFM	Tue, Feb 18, 2014	24.65	24.67	24.55	24.55
18	AMEX	EMFM	Fri, Feb 14, 2014	24.29	24.50	24.29	24.50
17	AMEX	EMFM	Wed, Feb 12, 2014	24.16	24.16	24.08	24.09
16	AMEX	EMFM	Tue, Feb 11, 2014	23.86	24.00	23.86	24.00
15	AMEX	EMFM	Mon, Feb 10, 2014	23.65	23.65	23.57	23.57
14	AMEX	EMFM	Fri, Feb 7, 2014	23.76	23.76	23.76	23.76
13	AMEX	EMFM	Thu, Feb 6, 2014	23.45	23.61	23.45	23.50
12	AMEX	EMFM	Wed, Feb 5, 2014	23.08	23.15	23.08	23.15
11	AMEX	EMFM	Tue, Feb 4, 2014	22.94	23.26	22.94	23.26
10	AMEX	EMFM	Mon, Feb 3, 2014	23.20	23.20	22.72	22.72
9	AMEX	EMFM	Thu, Jan 30, 2014	23.36	23.36	23.23	23.23
8	AMEX	EMFM	Wed, Jan 29, 2014	23.03	23.03	23.03	23.03
7	AMEX	EMFM	Tue, Jan 28, 2014	23.35	23.42	23.35	23.39
6	AMEX	EMFM	Mon, Jan 27, 2014	23.31	23.31	23.10	23.11
5	AMEX	EMFM	Fri, Jan 24, 2014	23.71	23.71	23.47	23.47
4	AMEX	EMFM	Thu, Jan 23, 2014	24.01	24.01	23.87	23.87
3	AMEX	EMFM	Tue, Jan 21, 2014	24.20	24.20	24.09	24.11
2	AMEX	EMFM	Fri, Jan 17, 2014	24.17	24.17	24.15	24.15
1	AMEX	EMFM	Thu, Jan 16, 2014	24.21	24.21	24.21	24.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X MSCI Next Emerging & Frontier ETF AMEX:EMFM 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