First Trust Dow Jones STOXX Select Dividend 30 Index Fund AMEX:FDD Historical Prices

Below are the 3781 trading days of historical prices for FDD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3781	AMEX	FDD	Tue, Jan 17, 2023	12.34	12.37	12.29	12.31
3780	AMEX	FDD	Fri, Jan 13, 2023	12.21	12.29	12.21	12.28
3779	AMEX	FDD	Thu, Jan 12, 2023	12.28	12.38	12.18	12.35
3778	AMEX	FDD	Wed, Jan 11, 2023	12.10	12.16	12.09	12.16
3777	AMEX	FDD	Tue, Jan 10, 2023	12.05	12.10	12.02	12.10
3776	AMEX	FDD	Mon, Jan 9, 2023	12.07	12.13	12.02	12.02
3775	AMEX	FDD	Fri, Jan 6, 2023	11.74	11.98	11.71	11.97
3774	AMEX	FDD	Thu, Jan 5, 2023	11.74	11.74	11.68	11.71
3773	AMEX	FDD	Wed, Jan 4, 2023	11.77	11.82	11.73	11.82
3772	AMEX	FDD	Tue, Jan 3, 2023	11.60	11.64	11.53	11.60
3771	AMEX	FDD	Fri, Dec 30, 2022	11.45	11.46	11.35	11.36
3770	AMEX	FDD	Thu, Dec 29, 2022	11.47	11.55	11.47	11.51
3769	AMEX	FDD	Wed, Dec 28, 2022	11.48	11.50	11.34	11.34
3768	AMEX	FDD	Tue, Dec 27, 2022	11.42	11.50	11.42	11.47
3767	AMEX	FDD	Fri, Dec 23, 2022	11.35	11.46	11.35	11.42
3766	AMEX	FDD	Thu, Dec 22, 2022	11.43	11.43	11.31	11.34
3765	AMEX	FDD	Wed, Dec 21, 2022	11.42	11.51	11.42	11.48
3764	AMEX	FDD	Tue, Dec 20, 2022	11.23	11.31	11.23	11.27
3763	AMEX	FDD	Mon, Dec 19, 2022	11.35	11.35	11.24	11.25
3762	AMEX	FDD	Fri, Dec 16, 2022	11.29	11.29	11.18	11.25
3761	AMEX	FDD	Thu, Dec 15, 2022	11.55	11.55	11.36	11.41
3760	AMEX	FDD	Wed, Dec 14, 2022	11.60	11.69	11.60	11.62
3759	AMEX	FDD	Tue, Dec 13, 2022	11.76	11.76	11.57	11.62
3758	AMEX	FDD	Mon, Dec 12, 2022	11.48	11.48	11.39	11.48
3757	AMEX	FDD	Fri, Dec 9, 2022	11.45	11.53	11.45	11.48
3756	AMEX	FDD	Thu, Dec 8, 2022	11.35	11.43	11.34	11.41
3755	AMEX	FDD	Wed, Dec 7, 2022	11.35	11.40	11.31	11.36
3754	AMEX	FDD	Tue, Dec 6, 2022	11.43	11.46	11.31	11.35
3753	AMEX	FDD	Mon, Dec 5, 2022	11.51	11.54	11.38	11.41
3752	AMEX	FDD	Fri, Dec 2, 2022	11.39	11.53	11.39	11.51
3751	AMEX	FDD	Thu, Dec 1, 2022	11.49	11.52	11.41	11.47
3750	AMEX	FDD	Wed, Nov 30, 2022	11.24	11.38	11.13	11.36
3749	AMEX	FDD	Tue, Nov 29, 2022	11.15	11.24	11.15	11.22
3748	AMEX	FDD	Mon, Nov 28, 2022	11.27	11.27	11.11	11.15
3747	AMEX	FDD	Fri, Nov 25, 2022	11.28	11.37	11.28	11.34
3746	AMEX	FDD	Wed, Nov 23, 2022	11.18	11.28	11.18	11.28
3745	AMEX	FDD	Tue, Nov 22, 2022	11.10	11.18	11.09	11.16
3744	AMEX	FDD	Mon, Nov 21, 2022	11.08	11.08	11.01	11.06
3743	AMEX	FDD	Fri, Nov 18, 2022	11.21	11.22	11.17	11.18
3742	AMEX	FDD	Thu, Nov 17, 2022	11.00	11.14	11.00	11.13
3741	AMEX	FDD	Wed, Nov 16, 2022	11.15	11.17	11.11	11.16
3740	AMEX	FDD	Tue, Nov 15, 2022	11.30	11.31	11.05	11.17
3739	AMEX	FDD	Mon, Nov 14, 2022	11.20	11.26	11.17	11.17
3738	AMEX	FDD	Fri, Nov 11, 2022	11.11	11.27	11.10	11.24
3737	AMEX	FDD	Thu, Nov 10, 2022	10.81	10.96	10.77	10.96
3736	AMEX	FDD	Wed, Nov 9, 2022	10.51	10.58	10.46	10.48
3735	AMEX	FDD	Tue, Nov 8, 2022	10.56	10.67	10.53	10.60
3734	AMEX	FDD	Mon, Nov 7, 2022	10.50	10.55	10.47	10.53
3733	AMEX	FDD	Fri, Nov 4, 2022	10.21	10.41	10.20	10.41
3732	AMEX	FDD	Thu, Nov 3, 2022	9.90	9.97	9.87	9.92
3731	AMEX	FDD	Wed, Nov 2, 2022	10.20	10.34	10.03	10.04
3730	AMEX	FDD	Tue, Nov 1, 2022	10.36	10.36	10.20	10.26
3729	AMEX	FDD	Mon, Oct 31, 2022	10.14	10.18	10.12	10.15
3728	AMEX	FDD	Fri, Oct 28, 2022	10.12	10.21	10.11	10.20
3727	AMEX	FDD	Thu, Oct 27, 2022	10.16	10.25	10.13	10.13
3726	AMEX	FDD	Wed, Oct 26, 2022	10.10	10.25	10.10	10.18
3725	AMEX	FDD	Tue, Oct 25, 2022	9.93	10.10	9.93	10.09
3724	AMEX	FDD	Mon, Oct 24, 2022	9.92	10.00	9.88	9.96
3723	AMEX	FDD	Fri, Oct 21, 2022	9.62	9.90	9.62	9.89
3722	AMEX	FDD	Thu, Oct 20, 2022	9.75	9.85	9.69	9.71
3721	AMEX	FDD	Wed, Oct 19, 2022	9.71	9.77	9.65	9.71
3720	AMEX	FDD	Tue, Oct 18, 2022	9.88	9.92	9.77	9.84
3719	AMEX	FDD	Mon, Oct 17, 2022	9.69	9.76	9.69	9.72
3718	AMEX	FDD	Fri, Oct 14, 2022	9.60	9.60	9.39	9.39
3717	AMEX	FDD	Thu, Oct 13, 2022	9.13	9.55	9.13	9.50
3716	AMEX	FDD	Wed, Oct 12, 2022	9.21	9.24	9.17	9.20
3715	AMEX	FDD	Tue, Oct 11, 2022	9.32	9.40	9.21	9.24
3714	AMEX	FDD	Mon, Oct 10, 2022	9.48	9.52	9.37	9.44
3713	AMEX	FDD	Fri, Oct 7, 2022	9.49	9.49	9.35	9.39
3712	AMEX	FDD	Thu, Oct 6, 2022	9.61	9.65	9.53	9.53
3711	AMEX	FDD	Wed, Oct 5, 2022	9.74	9.84	9.67	9.80
3710	AMEX	FDD	Tue, Oct 4, 2022	9.85	10.00	9.85	9.99
3709	AMEX	FDD	Mon, Oct 3, 2022	9.50	9.64	9.47	9.61
3708	AMEX	FDD	Fri, Sep 30, 2022	9.37	9.47	9.33	9.36
3707	AMEX	FDD	Thu, Sep 29, 2022	9.26	9.34	9.16	9.34
3706	AMEX	FDD	Wed, Sep 28, 2022	9.19	9.50	9.15	9.50
3705	AMEX	FDD	Tue, Sep 27, 2022	9.41	9.47	9.23	9.28
3704	AMEX	FDD	Mon, Sep 26, 2022	9.48	9.55	9.36	9.42
3703	AMEX	FDD	Fri, Sep 23, 2022	9.70	9.70	9.51	9.57
3702	AMEX	FDD	Thu, Sep 22, 2022	10.25	10.25	10.16	10.03
3701	AMEX	FDD	Wed, Sep 21, 2022	10.31	10.36	10.16	10.16
3700	AMEX	FDD	Tue, Sep 20, 2022	10.36	10.37	10.22	10.31
3699	AMEX	FDD	Mon, Sep 19, 2022	10.34	10.52	10.34	10.51
3698	AMEX	FDD	Fri, Sep 16, 2022	10.38	10.48	10.37	10.48
3697	AMEX	FDD	Thu, Sep 15, 2022	10.50	10.58	10.47	10.51
3696	AMEX	FDD	Wed, Sep 14, 2022	10.56	10.61	10.51	10.58
3695	AMEX	FDD	Tue, Sep 13, 2022	10.71	10.78	10.55	10.56
3694	AMEX	FDD	Mon, Sep 12, 2022	10.91	10.97	10.91	10.94
3693	AMEX	FDD	Fri, Sep 9, 2022	10.62	10.69	10.62	10.69
3692	AMEX	FDD	Thu, Sep 8, 2022	10.29	10.39	10.25	10.36
3691	AMEX	FDD	Wed, Sep 7, 2022	10.25	10.47	10.25	10.45
3690	AMEX	FDD	Tue, Sep 6, 2022	10.35	10.37	10.25	10.28
3689	AMEX	FDD	Fri, Sep 2, 2022	10.51	10.61	10.28	10.30
3688	AMEX	FDD	Thu, Sep 1, 2022	10.35	10.40	10.28	10.39
3687	AMEX	FDD	Wed, Aug 31, 2022	10.53	10.60	10.50	10.51
3686	AMEX	FDD	Tue, Aug 30, 2022	10.71	10.73	10.55	10.59
3685	AMEX	FDD	Mon, Aug 29, 2022	10.56	10.68	10.56	10.64
3684	AMEX	FDD	Fri, Aug 26, 2022	10.83	10.83	10.52	10.53
3683	AMEX	FDD	Thu, Aug 25, 2022	10.69	10.81	10.69	10.81
3682	AMEX	FDD	Wed, Aug 24, 2022	10.67	10.74	10.63	10.68
3681	AMEX	FDD	Tue, Aug 23, 2022	10.76	10.82	10.74	10.77
3680	AMEX	FDD	Mon, Aug 22, 2022	10.82	10.82	10.70	10.71
3679	AMEX	FDD	Fri, Aug 19, 2022	11.10	11.10	11.01	11.02
3678	AMEX	FDD	Thu, Aug 18, 2022	11.30	11.30	11.20	11.23
3677	AMEX	FDD	Wed, Aug 17, 2022	11.30	11.37	11.26	11.32
3676	AMEX	FDD	Tue, Aug 16, 2022	11.40	11.52	11.40	11.51
3675	AMEX	FDD	Mon, Aug 15, 2022	11.41	11.42	11.37	11.41
3674	AMEX	FDD	Fri, Aug 12, 2022	11.52	11.58	11.47	11.58
3673	AMEX	FDD	Thu, Aug 11, 2022	11.58	11.59	11.48	11.52
3672	AMEX	FDD	Wed, Aug 10, 2022	11.53	11.59	11.50	11.54
3671	AMEX	FDD	Tue, Aug 9, 2022	11.32	11.35	11.29	11.31
3670	AMEX	FDD	Mon, Aug 8, 2022	11.34	11.37	11.25	11.27
3669	AMEX	FDD	Fri, Aug 5, 2022	11.17	11.27	11.15	11.26
3668	AMEX	FDD	Thu, Aug 4, 2022	11.22	11.28	11.22	11.28
3667	AMEX	FDD	Wed, Aug 3, 2022	11.12	11.17	11.08	11.17
3666	AMEX	FDD	Tue, Aug 2, 2022	11.15	11.15	11.03	11.04
3665	AMEX	FDD	Mon, Aug 1, 2022	11.18	11.21	11.12	11.18
3664	AMEX	FDD	Fri, Jul 29, 2022	11.04	11.17	11.04	11.17
3663	AMEX	FDD	Thu, Jul 28, 2022	10.89	10.96	10.83	10.96
3662	AMEX	FDD	Wed, Jul 27, 2022	10.81	11.00	10.79	10.99
3661	AMEX	FDD	Tue, Jul 26, 2022	10.74	10.78	10.69	10.70
3660	AMEX	FDD	Mon, Jul 25, 2022	10.89	10.94	10.83	10.88
3659	AMEX	FDD	Fri, Jul 22, 2022	10.82	10.86	10.70	10.74
3658	AMEX	FDD	Thu, Jul 21, 2022	10.71	10.84	10.70	10.83
3657	AMEX	FDD	Wed, Jul 20, 2022	10.84	10.87	10.71	10.77
3656	AMEX	FDD	Tue, Jul 19, 2022	10.80	10.95	10.80	10.92
3655	AMEX	FDD	Mon, Jul 18, 2022	10.59	10.68	10.52	10.54
3654	AMEX	FDD	Fri, Jul 15, 2022	10.29	10.41	10.26	10.38
3653	AMEX	FDD	Thu, Jul 14, 2022	10.22	10.25	10.08	10.23
3652	AMEX	FDD	Wed, Jul 13, 2022	10.38	10.50	10.33	10.47
3651	AMEX	FDD	Tue, Jul 12, 2022	10.40	10.57	10.40	10.49
3650	AMEX	FDD	Mon, Jul 11, 2022	10.51	10.51	10.42	10.42
3649	AMEX	FDD	Fri, Jul 8, 2022	10.67	10.72	10.61	10.67
3648	AMEX	FDD	Thu, Jul 7, 2022	10.52	10.60	10.52	10.58
3647	AMEX	FDD	Wed, Jul 6, 2022	10.27	10.38	10.26	10.36
3646	AMEX	FDD	Tue, Jul 5, 2022	10.35	10.40	10.25	10.38
3645	AMEX	FDD	Fri, Jul 1, 2022	10.82	10.95	10.74	10.94
3644	AMEX	FDD	Thu, Jun 30, 2022	10.73	10.88	10.67	10.87
3643	AMEX	FDD	Wed, Jun 29, 2022	11.09	11.09	10.98	11.00
3642	AMEX	FDD	Tue, Jun 28, 2022	11.25	11.32	11.11	11.13
3641	AMEX	FDD	Mon, Jun 27, 2022	11.16	11.19	11.10	11.11
3640	AMEX	FDD	Fri, Jun 24, 2022	10.98	11.21	10.98	11.21
3639	AMEX	FDD	Thu, Jun 23, 2022	11.34	11.34	11.14	10.91
3638	AMEX	FDD	Wed, Jun 22, 2022	11.52	11.65	11.46	11.54
3637	AMEX	FDD	Tue, Jun 21, 2022	11.74	11.75	11.66	11.67
3636	AMEX	FDD	Fri, Jun 17, 2022	11.58	11.62	11.45	11.51
3635	AMEX	FDD	Thu, Jun 16, 2022	11.51	11.65	11.46	11.56
3634	AMEX	FDD	Wed, Jun 15, 2022	11.80	11.90	11.71	11.86
3633	AMEX	FDD	Tue, Jun 14, 2022	11.67	11.69	11.48	11.56
3632	AMEX	FDD	Mon, Jun 13, 2022	11.69	11.76	11.59	11.63
3631	AMEX	FDD	Fri, Jun 10, 2022	12.13	12.14	12.04	12.11
3630	AMEX	FDD	Thu, Jun 9, 2022	12.63	12.65	12.46	12.46
3629	AMEX	FDD	Wed, Jun 8, 2022	12.78	12.83	12.72	12.73
3628	AMEX	FDD	Tue, Jun 7, 2022	12.87	13.02	12.87	13.01
3627	AMEX	FDD	Mon, Jun 6, 2022	13.05	13.08	12.97	13.01
3626	AMEX	FDD	Fri, Jun 3, 2022	12.93	12.94	12.87	12.90
3625	AMEX	FDD	Thu, Jun 2, 2022	12.89	13.03	12.83	13.03
3624	AMEX	FDD	Wed, Jun 1, 2022	12.96	12.96	12.72	12.78
3623	AMEX	FDD	Tue, May 31, 2022	12.91	12.98	12.89	12.93
3622	AMEX	FDD	Fri, May 27, 2022	12.98	13.05	12.95	13.05
3621	AMEX	FDD	Thu, May 26, 2022	12.89	13.00	12.89	12.97
3620	AMEX	FDD	Wed, May 25, 2022	12.76	12.90	12.76	12.87
3619	AMEX	FDD	Tue, May 24, 2022	12.77	12.84	12.71	12.79
3618	AMEX	FDD	Mon, May 23, 2022	12.81	12.94	12.80	12.90
3617	AMEX	FDD	Fri, May 20, 2022	12.70	12.70	12.47	12.64
3616	AMEX	FDD	Thu, May 19, 2022	12.44	12.61	12.44	12.54
3615	AMEX	FDD	Wed, May 18, 2022	12.64	12.64	12.44	12.45
3614	AMEX	FDD	Tue, May 17, 2022	12.71	12.75	12.66	12.75
3613	AMEX	FDD	Mon, May 16, 2022	12.35	12.48	12.30	12.44
3612	AMEX	FDD	Fri, May 13, 2022	12.23	12.34	12.22	12.34
3611	AMEX	FDD	Thu, May 12, 2022	12.04	12.15	11.94	12.07
3610	AMEX	FDD	Wed, May 11, 2022	12.23	12.38	12.12	12.13
3609	AMEX	FDD	Tue, May 10, 2022	12.26	12.27	12.08	12.16
3608	AMEX	FDD	Mon, May 9, 2022	12.08	12.11	11.94	11.99
3607	AMEX	FDD	Fri, May 6, 2022	12.31	12.31	12.17	12.22
3606	AMEX	FDD	Thu, May 5, 2022	12.56	12.56	12.25	12.35
3605	AMEX	FDD	Wed, May 4, 2022	12.56	12.79	12.49	12.79
3604	AMEX	FDD	Tue, May 3, 2022	12.59	12.62	12.53	12.59
3603	AMEX	FDD	Mon, May 2, 2022	12.42	12.48	12.31	12.42
3602	AMEX	FDD	Fri, Apr 29, 2022	12.62	12.67	12.46	12.48
3601	AMEX	FDD	Thu, Apr 28, 2022	12.50	12.61	12.43	12.58
3600	AMEX	FDD	Wed, Apr 27, 2022	12.46	12.55	12.39	12.50
3599	AMEX	FDD	Tue, Apr 26, 2022	12.69	12.72	12.43	12.43
3598	AMEX	FDD	Mon, Apr 25, 2022	12.71	12.77	12.58	12.75
3597	AMEX	FDD	Fri, Apr 22, 2022	13.02	13.03	12.85	12.86
3596	AMEX	FDD	Thu, Apr 21, 2022	13.27	13.30	13.00	13.02
3595	AMEX	FDD	Wed, Apr 20, 2022	13.12	13.16	13.09	13.11
3594	AMEX	FDD	Tue, Apr 19, 2022	12.91	12.98	12.91	12.98
3593	AMEX	FDD	Mon, Apr 18, 2022	12.89	13.02	12.89	12.90
3592	AMEX	FDD	Thu, Apr 14, 2022	13.01	13.02	12.92	12.95
3591	AMEX	FDD	Wed, Apr 13, 2022	12.87	13.04	12.87	13.04
3590	AMEX	FDD	Tue, Apr 12, 2022	12.93	12.95	12.81	12.83
3589	AMEX	FDD	Mon, Apr 11, 2022	12.95	13.01	12.88	12.89
3588	AMEX	FDD	Fri, Apr 8, 2022	12.89	13.00	12.89	12.95
3587	AMEX	FDD	Thu, Apr 7, 2022	12.94	12.94	12.78	12.89
3586	AMEX	FDD	Wed, Apr 6, 2022	12.84	12.92	12.76	12.88
3585	AMEX	FDD	Tue, Apr 5, 2022	13.06	13.09	12.96	12.99
3584	AMEX	FDD	Mon, Apr 4, 2022	13.19	13.21	13.17	13.19
3583	AMEX	FDD	Fri, Apr 1, 2022	13.40	13.42	13.32	13.40
3582	AMEX	FDD	Thu, Mar 31, 2022	13.46	13.46	13.29	13.29
3581	AMEX	FDD	Wed, Mar 30, 2022	13.55	13.58	13.49	13.51
3580	AMEX	FDD	Tue, Mar 29, 2022	13.57	13.62	13.45	13.56
3579	AMEX	FDD	Mon, Mar 28, 2022	13.24	13.28	13.17	13.28
3578	AMEX	FDD	Fri, Mar 25, 2022	13.13	13.20	13.10	13.19
3577	AMEX	FDD	Thu, Mar 24, 2022	13.26	13.30	13.20	13.18
3576	AMEX	FDD	Wed, Mar 23, 2022	13.31	13.35	13.26	13.28
3575	AMEX	FDD	Tue, Mar 22, 2022	13.51	13.58	13.45	13.50
3574	AMEX	FDD	Mon, Mar 21, 2022	13.42	13.44	13.28	13.33
3573	AMEX	FDD	Fri, Mar 18, 2022	13.30	13.51	13.30	13.50
3572	AMEX	FDD	Thu, Mar 17, 2022	13.33	13.53	13.31	13.47
3571	AMEX	FDD	Wed, Mar 16, 2022	13.22	13.41	13.13	13.41
3570	AMEX	FDD	Tue, Mar 15, 2022	12.95	13.02	12.90	13.01
3569	AMEX	FDD	Mon, Mar 14, 2022	13.00	13.04	12.89	12.93
3568	AMEX	FDD	Fri, Mar 11, 2022	13.00	13.01	12.73	12.74
3567	AMEX	FDD	Thu, Mar 10, 2022	12.77	12.85	12.70	12.77
3566	AMEX	FDD	Wed, Mar 9, 2022	12.82	13.10	12.77	12.97
3565	AMEX	FDD	Tue, Mar 8, 2022	12.35	12.59	12.20	12.34
3564	AMEX	FDD	Mon, Mar 7, 2022	12.36	12.39	11.92	12.01
3563	AMEX	FDD	Fri, Mar 4, 2022	12.51	12.51	12.34	12.46
3562	AMEX	FDD	Thu, Mar 3, 2022	13.29	13.29	13.00	13.06
3561	AMEX	FDD	Wed, Mar 2, 2022	13.32	13.44	13.32	13.41
3560	AMEX	FDD	Tue, Mar 1, 2022	13.51	13.53	13.14	13.28
3559	AMEX	FDD	Mon, Feb 28, 2022	13.61	13.78	13.56	13.63
3558	AMEX	FDD	Fri, Feb 25, 2022	13.79	14.02	13.75	14.02
3557	AMEX	FDD	Thu, Feb 24, 2022	13.42	13.65	13.35	13.60
3556	AMEX	FDD	Wed, Feb 23, 2022	14.30	14.30	14.03	14.07
3555	AMEX	FDD	Tue, Feb 22, 2022	14.21	14.25	14.08	14.19
3554	AMEX	FDD	Fri, Feb 18, 2022	14.45	14.49	14.37	14.40
3553	AMEX	FDD	Thu, Feb 17, 2022	14.57	14.57	14.45	14.45
3552	AMEX	FDD	Wed, Feb 16, 2022	14.58	14.71	14.58	14.68
3551	AMEX	FDD	Tue, Feb 15, 2022	14.54	14.63	14.51	14.59
3550	AMEX	FDD	Mon, Feb 14, 2022	14.46	14.46	14.30	14.38
3549	AMEX	FDD	Fri, Feb 11, 2022	14.76	14.81	14.55	14.56
3548	AMEX	FDD	Thu, Feb 10, 2022	14.85	15.03	14.81	14.84
3547	AMEX	FDD	Wed, Feb 9, 2022	14.95	14.95	14.89	14.94
3546	AMEX	FDD	Tue, Feb 8, 2022	14.72	14.78	14.68	14.76
3545	AMEX	FDD	Mon, Feb 7, 2022	14.58	14.72	14.55	14.66
3544	AMEX	FDD	Fri, Feb 4, 2022	14.65	14.75	14.58	14.70
3543	AMEX	FDD	Thu, Feb 3, 2022	14.83	14.86	14.74	14.74
3542	AMEX	FDD	Wed, Feb 2, 2022	14.72	14.76	14.68	14.74
3541	AMEX	FDD	Tue, Feb 1, 2022	14.57	14.64	14.52	14.63
3540	AMEX	FDD	Mon, Jan 31, 2022	14.41	14.59	14.39	14.58
3539	AMEX	FDD	Fri, Jan 28, 2022	14.39	14.46	14.28	14.45
3538	AMEX	FDD	Thu, Jan 27, 2022	14.51	14.59	14.38	14.44
3537	AMEX	FDD	Wed, Jan 26, 2022	14.55	14.55	14.24	14.33
3536	AMEX	FDD	Tue, Jan 25, 2022	14.26	14.42	14.17	14.35
3535	AMEX	FDD	Mon, Jan 24, 2022	14.17	14.37	14.01	14.37
3534	AMEX	FDD	Fri, Jan 21, 2022	14.60	14.60	14.50	14.50
3533	AMEX	FDD	Thu, Jan 20, 2022	14.81	14.86	14.68	14.69
3532	AMEX	FDD	Wed, Jan 19, 2022	14.86	14.89	14.81	14.81
3531	AMEX	FDD	Tue, Jan 18, 2022	14.78	14.84	14.76	14.80
3530	AMEX	FDD	Fri, Jan 14, 2022	14.94	15.01	14.88	14.97
3529	AMEX	FDD	Thu, Jan 13, 2022	15.02	15.06	14.92	14.93
3528	AMEX	FDD	Wed, Jan 12, 2022	14.91	14.98	14.88	14.95
3527	AMEX	FDD	Tue, Jan 11, 2022	14.72	14.89	14.70	14.89
3526	AMEX	FDD	Mon, Jan 10, 2022	14.68	14.73	14.62	14.73
3525	AMEX	FDD	Fri, Jan 7, 2022	14.63	14.76	14.63	14.74
3524	AMEX	FDD	Thu, Jan 6, 2022	14.62	14.65	14.54	14.54
3523	AMEX	FDD	Wed, Jan 5, 2022	14.69	14.72	14.54	14.54
3522	AMEX	FDD	Tue, Jan 4, 2022	14.58	14.65	14.54	14.57
3521	AMEX	FDD	Mon, Jan 3, 2022	14.48	14.50	14.45	14.50
3520	AMEX	FDD	Fri, Dec 31, 2021	14.42	14.46	14.38	14.42
3519	AMEX	FDD	Thu, Dec 30, 2021	14.44	14.46	14.37	14.39
3518	AMEX	FDD	Wed, Dec 29, 2021	14.37	14.43	14.35	14.42
3517	AMEX	FDD	Tue, Dec 28, 2021	14.41	14.42	14.37	14.37
3516	AMEX	FDD	Mon, Dec 27, 2021	14.32	14.37	14.30	14.35
3515	AMEX	FDD	Thu, Dec 23, 2021	14.21	14.28	14.20	14.26
3514	AMEX	FDD	Wed, Dec 22, 2021	14.13	14.28	14.12	14.21
3513	AMEX	FDD	Tue, Dec 21, 2021	14.09	14.15	14.07	14.15
3512	AMEX	FDD	Mon, Dec 20, 2021	13.95	13.98	13.90	13.98
3511	AMEX	FDD	Fri, Dec 17, 2021	14.12	14.14	14.00	14.00
3510	AMEX	FDD	Thu, Dec 16, 2021	14.17	14.19	14.11	14.15
3509	AMEX	FDD	Wed, Dec 15, 2021	14.00	14.14	13.95	14.14
3508	AMEX	FDD	Tue, Dec 14, 2021	13.98	14.04	13.94	13.97
3507	AMEX	FDD	Mon, Dec 13, 2021	14.01	14.03	13.96	13.96
3506	AMEX	FDD	Fri, Dec 10, 2021	14.06	14.08	14.00	14.08
3505	AMEX	FDD	Thu, Dec 9, 2021	14.05	14.06	14.00	14.01
3504	AMEX	FDD	Wed, Dec 8, 2021	14.10	14.18	14.10	14.17
3503	AMEX	FDD	Tue, Dec 7, 2021	14.07	14.12	14.04	14.11
3502	AMEX	FDD	Mon, Dec 6, 2021	13.95	14.02	13.94	13.99
3501	AMEX	FDD	Fri, Dec 3, 2021	13.90	13.90	13.77	13.82
3500	AMEX	FDD	Thu, Dec 2, 2021	13.86	13.96	13.86	13.90
3499	AMEX	FDD	Wed, Dec 1, 2021	14.01	14.04	13.75	13.76
3498	AMEX	FDD	Tue, Nov 30, 2021	13.90	13.94	13.68	13.82
3497	AMEX	FDD	Mon, Nov 29, 2021	13.91	13.91	13.81	13.86
3496	AMEX	FDD	Fri, Nov 26, 2021	13.84	13.86	13.74	13.81
3495	AMEX	FDD	Wed, Nov 24, 2021	14.05	14.15	14.05	14.15
3494	AMEX	FDD	Tue, Nov 23, 2021	14.12	14.16	14.07	14.16
3493	AMEX	FDD	Mon, Nov 22, 2021	14.09	14.19	14.09	14.09
3492	AMEX	FDD	Fri, Nov 19, 2021	14.05	14.05	13.98	14.01
3491	AMEX	FDD	Thu, Nov 18, 2021	14.13	14.19	14.11	14.19
3490	AMEX	FDD	Wed, Nov 17, 2021	14.14	14.20	14.14	14.20
3489	AMEX	FDD	Tue, Nov 16, 2021	14.28	14.29	14.19	14.20
3488	AMEX	FDD	Mon, Nov 15, 2021	14.32	14.32	14.24	14.24
3487	AMEX	FDD	Fri, Nov 12, 2021	14.33	14.33	14.30	14.32
3486	AMEX	FDD	Thu, Nov 11, 2021	14.35	14.38	14.34	14.35
3485	AMEX	FDD	Wed, Nov 10, 2021	14.47	14.47	14.31	14.33
3484	AMEX	FDD	Tue, Nov 9, 2021	14.46	14.47	14.40	14.44
3483	AMEX	FDD	Mon, Nov 8, 2021	14.47	14.50	14.46	14.46
3482	AMEX	FDD	Fri, Nov 5, 2021	14.47	14.49	14.44	14.49
3481	AMEX	FDD	Thu, Nov 4, 2021	14.46	14.46	14.39	14.44
3480	AMEX	FDD	Wed, Nov 3, 2021	14.31	14.47	14.31	14.46
3479	AMEX	FDD	Tue, Nov 2, 2021	14.31	14.35	14.30	14.34
3478	AMEX	FDD	Mon, Nov 1, 2021	14.34	14.38	14.34	14.37
3477	AMEX	FDD	Fri, Oct 29, 2021	14.32	14.34	14.24	14.29
3476	AMEX	FDD	Thu, Oct 28, 2021	14.40	14.49	14.40	14.48
3475	AMEX	FDD	Wed, Oct 27, 2021	14.39	14.45	14.37	14.39
3474	AMEX	FDD	Tue, Oct 26, 2021	14.35	14.37	14.31	14.33
3473	AMEX	FDD	Mon, Oct 25, 2021	14.29	14.29	14.25	14.27
3472	AMEX	FDD	Fri, Oct 22, 2021	14.29	14.34	14.24	14.29
3471	AMEX	FDD	Thu, Oct 21, 2021	14.24	14.26	14.19	14.23
3470	AMEX	FDD	Wed, Oct 20, 2021	14.19	14.28	14.19	14.26
3469	AMEX	FDD	Tue, Oct 19, 2021	14.20	14.25	14.20	14.23
3468	AMEX	FDD	Mon, Oct 18, 2021	14.14	14.17	14.11	14.16
3467	AMEX	FDD	Fri, Oct 15, 2021	14.20	14.24	14.19	14.21
3466	AMEX	FDD	Thu, Oct 14, 2021	14.15	14.19	14.15	14.17
3465	AMEX	FDD	Wed, Oct 13, 2021	13.98	14.06	13.96	14.06
3464	AMEX	FDD	Tue, Oct 12, 2021	13.93	13.97	13.91	13.94
3463	AMEX	FDD	Mon, Oct 11, 2021	13.93	14.00	13.89	13.89
3462	AMEX	FDD	Fri, Oct 8, 2021	13.96	13.98	13.90	13.92
3461	AMEX	FDD	Thu, Oct 7, 2021	13.93	13.97	13.90	13.91
3460	AMEX	FDD	Wed, Oct 6, 2021	13.81	13.90	13.77	13.88
3459	AMEX	FDD	Tue, Oct 5, 2021	13.97	14.07	13.94	14.01
3458	AMEX	FDD	Mon, Oct 4, 2021	14.02	14.09	13.95	13.99
3457	AMEX	FDD	Fri, Oct 1, 2021	13.96	14.04	13.91	14.01
3456	AMEX	FDD	Thu, Sep 30, 2021	13.98	14.00	13.89	13.90
3455	AMEX	FDD	Wed, Sep 29, 2021	13.96	13.99	13.91	13.92
3454	AMEX	FDD	Tue, Sep 28, 2021	14.09	14.09	13.97	14.01
3453	AMEX	FDD	Mon, Sep 27, 2021	14.25	14.30	14.24	14.28
3452	AMEX	FDD	Fri, Sep 24, 2021	14.18	14.21	14.16	14.18
3451	AMEX	FDD	Thu, Sep 23, 2021	14.30	14.35	14.30	14.33
3450	AMEX	FDD	Wed, Sep 22, 2021	14.35	14.45	14.32	14.17
3449	AMEX	FDD	Tue, Sep 21, 2021	14.24	14.30	14.20	14.21
3448	AMEX	FDD	Mon, Sep 20, 2021	14.06	14.14	14.02	14.11
3447	AMEX	FDD	Fri, Sep 17, 2021	14.56	14.56	14.36	14.40
3446	AMEX	FDD	Thu, Sep 16, 2021	14.63	14.65	14.57	14.64
3445	AMEX	FDD	Wed, Sep 15, 2021	14.62	14.66	14.58	14.66
3444	AMEX	FDD	Tue, Sep 14, 2021	14.72	14.72	14.57	14.59
3443	AMEX	FDD	Mon, Sep 13, 2021	14.62	14.65	14.59	14.64
3442	AMEX	FDD	Fri, Sep 10, 2021	14.58	14.58	14.46	14.46
3441	AMEX	FDD	Thu, Sep 9, 2021	14.59	14.64	14.55	14.57
3440	AMEX	FDD	Wed, Sep 8, 2021	14.63	14.66	14.58	14.60
3439	AMEX	FDD	Tue, Sep 7, 2021	14.78	14.79	14.71	14.71
3438	AMEX	FDD	Fri, Sep 3, 2021	14.87	14.89	14.82	14.84
3437	AMEX	FDD	Thu, Sep 2, 2021	14.90	14.90	14.85	14.88
3436	AMEX	FDD	Wed, Sep 1, 2021	14.92	14.96	14.91	14.93
3435	AMEX	FDD	Tue, Aug 31, 2021	14.86	14.88	14.82	14.87
3434	AMEX	FDD	Mon, Aug 30, 2021	14.88	14.92	14.86	14.90
3433	AMEX	FDD	Fri, Aug 27, 2021	14.77	14.92	14.77	14.91
3432	AMEX	FDD	Thu, Aug 26, 2021	14.83	14.83	14.75	14.76
3431	AMEX	FDD	Wed, Aug 25, 2021	14.87	14.90	14.83	14.87
3430	AMEX	FDD	Tue, Aug 24, 2021	14.86	14.92	14.84	14.89
3429	AMEX	FDD	Mon, Aug 23, 2021	14.85	14.89	14.83	14.86
3428	AMEX	FDD	Fri, Aug 20, 2021	14.70	14.81	14.70	14.80
3427	AMEX	FDD	Thu, Aug 19, 2021	14.75	14.81	14.72	14.75
3426	AMEX	FDD	Wed, Aug 18, 2021	14.90	15.00	14.89	14.90
3425	AMEX	FDD	Tue, Aug 17, 2021	14.91	14.94	14.81	14.88
3424	AMEX	FDD	Mon, Aug 16, 2021	15.00	15.06	14.98	15.05
3423	AMEX	FDD	Fri, Aug 13, 2021	15.07	15.10	15.05	15.09
3422	AMEX	FDD	Thu, Aug 12, 2021	14.99	14.99	14.95	14.97
3421	AMEX	FDD	Wed, Aug 11, 2021	14.91	14.95	14.88	14.94
3420	AMEX	FDD	Tue, Aug 10, 2021	14.79	14.82	14.77	14.82
3419	AMEX	FDD	Mon, Aug 9, 2021	14.84	14.84	14.80	14.81
3418	AMEX	FDD	Fri, Aug 6, 2021	14.80	14.80	14.77	14.78
3417	AMEX	FDD	Thu, Aug 5, 2021	14.77	14.79	14.77	14.79
3416	AMEX	FDD	Wed, Aug 4, 2021	14.77	14.80	14.74	14.74
3415	AMEX	FDD	Tue, Aug 3, 2021	14.73	14.74	14.63	14.73
3414	AMEX	FDD	Mon, Aug 2, 2021	14.78	14.80	14.67	14.69
3413	AMEX	FDD	Fri, Jul 30, 2021	14.75	14.77	14.64	14.67
3412	AMEX	FDD	Thu, Jul 29, 2021	14.77	14.80	14.74	14.75
3411	AMEX	FDD	Wed, Jul 28, 2021	14.63	14.70	14.60	14.69
3410	AMEX	FDD	Tue, Jul 27, 2021	14.57	14.65	14.54	14.65
3409	AMEX	FDD	Mon, Jul 26, 2021	14.58	14.66	14.58	14.65
3408	AMEX	FDD	Fri, Jul 23, 2021	14.52	14.56	14.50	14.54
3407	AMEX	FDD	Thu, Jul 22, 2021	14.57	14.57	14.42	14.46
3406	AMEX	FDD	Wed, Jul 21, 2021	14.38	14.50	14.38	14.49
3405	AMEX	FDD	Tue, Jul 20, 2021	14.04	14.21	14.01	14.19
3404	AMEX	FDD	Mon, Jul 19, 2021	14.12	14.12	14.00	14.06
3403	AMEX	FDD	Fri, Jul 16, 2021	14.50	14.50	14.42	14.43
3402	AMEX	FDD	Thu, Jul 15, 2021	14.47	14.51	14.44	14.50
3401	AMEX	FDD	Wed, Jul 14, 2021	14.65	14.67	14.63	14.66
3400	AMEX	FDD	Tue, Jul 13, 2021	14.69	14.70	14.61	14.63
3399	AMEX	FDD	Mon, Jul 12, 2021	14.62	14.73	14.62	14.71
3398	AMEX	FDD	Fri, Jul 9, 2021	14.52	14.62	14.52	14.62
3397	AMEX	FDD	Thu, Jul 8, 2021	14.29	14.34	14.25	14.32
3396	AMEX	FDD	Wed, Jul 7, 2021	14.51	14.52	14.44	14.49
3395	AMEX	FDD	Tue, Jul 6, 2021	14.58	14.58	14.44	14.50
3394	AMEX	FDD	Fri, Jul 2, 2021	14.58	14.60	14.52	14.60
3393	AMEX	FDD	Thu, Jul 1, 2021	14.51	14.58	14.51	14.57
3392	AMEX	FDD	Wed, Jun 30, 2021	14.44	14.49	14.39	14.46
3391	AMEX	FDD	Tue, Jun 29, 2021	14.61	14.63	14.55	14.58
3390	AMEX	FDD	Mon, Jun 28, 2021	14.69	14.69	14.57	14.59
3389	AMEX	FDD	Fri, Jun 25, 2021	14.69	14.72	14.67	14.71
3388	AMEX	FDD	Thu, Jun 24, 2021	14.66	14.71	14.66	14.70
3387	AMEX	FDD	Wed, Jun 23, 2021	15.00	15.00	14.88	14.64
3386	AMEX	FDD	Tue, Jun 22, 2021	14.98	15.04	14.95	15.02
3385	AMEX	FDD	Mon, Jun 21, 2021	14.93	15.06	14.93	15.05
3384	AMEX	FDD	Fri, Jun 18, 2021	14.90	14.90	14.84	14.86
3383	AMEX	FDD	Thu, Jun 17, 2021	15.24	15.25	15.11	15.18
3382	AMEX	FDD	Wed, Jun 16, 2021	15.53	15.53	15.35	15.37
3381	AMEX	FDD	Tue, Jun 15, 2021	15.50	15.54	15.50	15.54
3380	AMEX	FDD	Mon, Jun 14, 2021	15.47	15.51	15.45	15.50
3379	AMEX	FDD	Fri, Jun 11, 2021	15.42	15.47	15.39	15.46
3378	AMEX	FDD	Thu, Jun 10, 2021	15.44	15.48	15.41	15.45
3377	AMEX	FDD	Wed, Jun 9, 2021	15.51	15.51	15.45	15.46
3376	AMEX	FDD	Tue, Jun 8, 2021	15.47	15.52	15.43	15.48
3375	AMEX	FDD	Mon, Jun 7, 2021	15.44	15.51	15.44	15.50
3374	AMEX	FDD	Fri, Jun 4, 2021	15.38	15.38	15.33	15.37
3373	AMEX	FDD	Thu, Jun 3, 2021	15.29	15.31	15.26	15.28
3372	AMEX	FDD	Wed, Jun 2, 2021	15.34	15.38	15.30	15.38
3371	AMEX	FDD	Tue, Jun 1, 2021	15.34	15.39	15.32	15.33
3370	AMEX	FDD	Fri, May 28, 2021	15.19	15.22	15.18	15.19
3369	AMEX	FDD	Thu, May 27, 2021	15.13	15.18	15.11	15.17
3368	AMEX	FDD	Wed, May 26, 2021	15.04	15.09	15.03	15.05
3367	AMEX	FDD	Tue, May 25, 2021	15.13	15.13	15.06	15.08
3366	AMEX	FDD	Mon, May 24, 2021	15.06	15.13	15.02	15.11
3365	AMEX	FDD	Fri, May 21, 2021	15.01	15.03	14.96	15.00
3364	AMEX	FDD	Thu, May 20, 2021	14.91	14.99	14.89	14.96
3363	AMEX	FDD	Wed, May 19, 2021	14.85	14.92	14.76	14.84
3362	AMEX	FDD	Tue, May 18, 2021	15.04	15.04	14.98	14.98
3361	AMEX	FDD	Mon, May 17, 2021	14.95	15.01	14.93	14.98
3360	AMEX	FDD	Fri, May 14, 2021	14.88	14.98	14.87	14.98
3359	AMEX	FDD	Thu, May 13, 2021	14.60	14.73	14.58	14.72
3358	AMEX	FDD	Wed, May 12, 2021	14.67	14.73	14.58	14.62
3357	AMEX	FDD	Tue, May 11, 2021	14.70	14.75	14.67	14.73
3356	AMEX	FDD	Mon, May 10, 2021	15.00	15.00	14.89	14.89
3355	AMEX	FDD	Fri, May 7, 2021	14.76	14.91	14.76	14.90
3354	AMEX	FDD	Thu, May 6, 2021	14.61	14.72	14.58	14.71
3353	AMEX	FDD	Wed, May 5, 2021	14.54	14.62	14.54	14.62
3352	AMEX	FDD	Tue, May 4, 2021	14.55	14.56	14.44	14.51
3351	AMEX	FDD	Mon, May 3, 2021	14.61	14.69	14.61	14.68
3350	AMEX	FDD	Fri, Apr 30, 2021	14.57	14.57	14.42	14.45
3349	AMEX	FDD	Thu, Apr 29, 2021	14.67	14.67	14.55	14.64
3348	AMEX	FDD	Wed, Apr 28, 2021	14.63	14.71	14.59	14.69
3347	AMEX	FDD	Tue, Apr 27, 2021	14.60	14.65	14.59	14.65
3346	AMEX	FDD	Mon, Apr 26, 2021	14.66	14.71	14.65	14.67
3345	AMEX	FDD	Fri, Apr 23, 2021	14.54	14.67	14.54	14.65
3344	AMEX	FDD	Thu, Apr 22, 2021	14.56	14.57	14.46	14.51
3343	AMEX	FDD	Wed, Apr 21, 2021	14.46	14.61	14.46	14.60
3342	AMEX	FDD	Tue, Apr 20, 2021	14.64	14.64	14.53	14.57
3341	AMEX	FDD	Mon, Apr 19, 2021	14.75	14.76	14.69	14.75
3340	AMEX	FDD	Fri, Apr 16, 2021	14.63	14.72	14.62	14.71
3339	AMEX	FDD	Thu, Apr 15, 2021	14.53	14.58	14.52	14.55
3338	AMEX	FDD	Wed, Apr 14, 2021	14.45	14.52	14.45	14.47
3337	AMEX	FDD	Tue, Apr 13, 2021	14.44	14.52	14.43	14.50
3336	AMEX	FDD	Mon, Apr 12, 2021	14.49	14.51	14.45	14.47
3335	AMEX	FDD	Fri, Apr 9, 2021	14.47	14.52	14.45	14.52
3334	AMEX	FDD	Thu, Apr 8, 2021	14.50	14.54	14.45	14.51
3333	AMEX	FDD	Wed, Apr 7, 2021	14.48	14.52	14.46	14.49
3332	AMEX	FDD	Tue, Apr 6, 2021	14.37	14.43	14.37	14.43
3331	AMEX	FDD	Mon, Apr 5, 2021	14.41	14.58	14.41	14.56
3330	AMEX	FDD	Thu, Apr 1, 2021	14.18	14.32	14.16	14.30
3329	AMEX	FDD	Wed, Mar 31, 2021	14.14	14.17	14.10	14.12
3328	AMEX	FDD	Tue, Mar 30, 2021	14.11	14.16	14.09	14.13
3327	AMEX	FDD	Mon, Mar 29, 2021	14.08	14.14	14.07	14.11
3326	AMEX	FDD	Fri, Mar 26, 2021	14.02	14.08	13.99	14.08
3325	AMEX	FDD	Thu, Mar 25, 2021	13.81	13.96	13.81	13.95
3324	AMEX	FDD	Wed, Mar 24, 2021	13.85	13.93	13.82	13.81
3323	AMEX	FDD	Tue, Mar 23, 2021	13.99	13.99	13.86	13.89
3322	AMEX	FDD	Mon, Mar 22, 2021	13.97	14.05	13.95	14.02
3321	AMEX	FDD	Fri, Mar 19, 2021	14.01	14.08	13.93	14.06
3320	AMEX	FDD	Thu, Mar 18, 2021	14.22	14.29	14.09	14.10
3319	AMEX	FDD	Wed, Mar 17, 2021	14.04	14.23	14.03	14.21
3318	AMEX	FDD	Tue, Mar 16, 2021	14.13	14.13	14.03	14.07
3317	AMEX	FDD	Mon, Mar 15, 2021	14.11	14.12	13.97	14.10
3316	AMEX	FDD	Fri, Mar 12, 2021	14.03	14.18	14.03	14.18
3315	AMEX	FDD	Thu, Mar 11, 2021	14.04	14.11	14.00	14.08
3314	AMEX	FDD	Wed, Mar 10, 2021	13.95	14.03	13.93	14.03
3313	AMEX	FDD	Tue, Mar 9, 2021	13.92	13.95	13.84	13.90
3312	AMEX	FDD	Mon, Mar 8, 2021	13.87	13.99	13.87	13.91
3311	AMEX	FDD	Fri, Mar 5, 2021	13.81	13.84	13.65	13.83
3310	AMEX	FDD	Thu, Mar 4, 2021	13.84	13.92	13.64	13.68
3309	AMEX	FDD	Wed, Mar 3, 2021	13.80	13.87	13.74	13.78
3308	AMEX	FDD	Tue, Mar 2, 2021	13.70	13.79	13.70	13.74
3307	AMEX	FDD	Mon, Mar 1, 2021	13.60	13.68	13.60	13.66
3306	AMEX	FDD	Fri, Feb 26, 2021	13.53	13.54	13.43	13.45
3305	AMEX	FDD	Thu, Feb 25, 2021	13.90	13.94	13.58	13.63
3304	AMEX	FDD	Wed, Feb 24, 2021	13.64	13.84	13.64	13.82
3303	AMEX	FDD	Tue, Feb 23, 2021	13.54	13.62	13.45	13.58
3302	AMEX	FDD	Mon, Feb 22, 2021	13.46	13.60	13.46	13.52
3301	AMEX	FDD	Fri, Feb 19, 2021	13.44	13.48	13.36	13.38
3300	AMEX	FDD	Thu, Feb 18, 2021	13.33	13.34	13.26	13.32
3299	AMEX	FDD	Wed, Feb 17, 2021	13.36	13.42	13.32	13.39
3298	AMEX	FDD	Tue, Feb 16, 2021	13.46	13.55	13.46	13.52
3297	AMEX	FDD	Fri, Feb 12, 2021	13.24	13.35	13.24	13.35
3296	AMEX	FDD	Thu, Feb 11, 2021	13.31	13.35	13.26	13.34
3295	AMEX	FDD	Wed, Feb 10, 2021	13.38	13.39	13.25	13.29
3294	AMEX	FDD	Tue, Feb 9, 2021	13.28	13.33	13.23	13.31
3293	AMEX	FDD	Mon, Feb 8, 2021	13.28	13.31	13.23	13.29
3292	AMEX	FDD	Fri, Feb 5, 2021	13.18	13.24	13.14	13.24
3291	AMEX	FDD	Thu, Feb 4, 2021	13.07	13.11	13.06	13.09
3290	AMEX	FDD	Wed, Feb 3, 2021	13.06	13.10	13.03	13.10
3289	AMEX	FDD	Tue, Feb 2, 2021	12.96	13.06	12.93	13.06
3288	AMEX	FDD	Mon, Feb 1, 2021	12.91	12.92	12.86	12.91
3287	AMEX	FDD	Fri, Jan 29, 2021	12.95	12.98	12.74	12.78
3286	AMEX	FDD	Thu, Jan 28, 2021	13.03	13.16	13.02	13.08
3285	AMEX	FDD	Wed, Jan 27, 2021	13.01	13.10	12.92	12.95
3284	AMEX	FDD	Tue, Jan 26, 2021	13.18	13.22	13.15	13.17
3283	AMEX	FDD	Mon, Jan 25, 2021	12.97	13.02	12.90	13.02
3282	AMEX	FDD	Fri, Jan 22, 2021	13.21	13.27	13.18	13.23
3281	AMEX	FDD	Thu, Jan 21, 2021	13.37	13.37	13.24	13.36
3280	AMEX	FDD	Wed, Jan 20, 2021	13.31	13.34	13.26	13.34
3279	AMEX	FDD	Tue, Jan 19, 2021	13.29	13.29	13.18	13.25
3278	AMEX	FDD	Fri, Jan 15, 2021	13.41	13.41	13.25	13.31
3277	AMEX	FDD	Thu, Jan 14, 2021	13.47	13.58	13.47	13.53
3276	AMEX	FDD	Wed, Jan 13, 2021	13.41	13.45	13.38	13.40
3275	AMEX	FDD	Tue, Jan 12, 2021	13.35	13.46	13.31	13.46
3274	AMEX	FDD	Mon, Jan 11, 2021	13.26	13.38	13.26	13.35
3273	AMEX	FDD	Fri, Jan 8, 2021	13.58	13.59	13.42	13.58
3272	AMEX	FDD	Thu, Jan 7, 2021	13.54	13.59	13.51	13.56
3271	AMEX	FDD	Wed, Jan 6, 2021	13.41	13.58	13.40	13.51
3270	AMEX	FDD	Tue, Jan 5, 2021	13.05	13.23	13.05	13.17
3269	AMEX	FDD	Mon, Jan 4, 2021	13.25	13.25	12.96	13.00
3268	AMEX	FDD	Thu, Dec 31, 2020	13.03	13.04	12.83	12.86
3267	AMEX	FDD	Wed, Dec 30, 2020	13.13	13.19	13.06	13.07
3266	AMEX	FDD	Tue, Dec 29, 2020	13.18	13.20	13.07	13.11
3265	AMEX	FDD	Mon, Dec 28, 2020	13.10	13.16	13.05	13.06
3264	AMEX	FDD	Thu, Dec 24, 2020	13.01	13.05	12.98	13.05
3263	AMEX	FDD	Wed, Dec 23, 2020	12.97	13.06	12.97	12.95
3262	AMEX	FDD	Tue, Dec 22, 2020	12.79	12.79	12.72	12.77
3261	AMEX	FDD	Mon, Dec 21, 2020	12.57	12.82	12.51	12.82
3260	AMEX	FDD	Fri, Dec 18, 2020	13.14	13.15	13.04	13.10
3259	AMEX	FDD	Thu, Dec 17, 2020	13.23	13.27	13.18	13.18
3258	AMEX	FDD	Wed, Dec 16, 2020	13.11	13.14	13.03	13.12
3257	AMEX	FDD	Tue, Dec 15, 2020	12.82	12.99	12.78	12.98
3256	AMEX	FDD	Mon, Dec 14, 2020	12.83	12.85	12.69	12.69
3255	AMEX	FDD	Fri, Dec 11, 2020	12.68	12.68	12.57	12.67
3254	AMEX	FDD	Thu, Dec 10, 2020	12.73	12.88	12.70	12.84
3253	AMEX	FDD	Wed, Dec 9, 2020	12.98	12.98	12.82	12.90
3252	AMEX	FDD	Tue, Dec 8, 2020	12.82	12.89	12.81	12.89
3251	AMEX	FDD	Mon, Dec 7, 2020	12.91	12.94	12.86	12.88
3250	AMEX	FDD	Fri, Dec 4, 2020	13.03	13.09	12.99	13.02
3249	AMEX	FDD	Thu, Dec 3, 2020	12.89	12.93	12.88	12.89
3248	AMEX	FDD	Wed, Dec 2, 2020	12.74	12.91	12.74	12.87
3247	AMEX	FDD	Tue, Dec 1, 2020	12.68	12.87	12.68	12.87
3246	AMEX	FDD	Mon, Nov 30, 2020	12.71	12.71	12.42	12.43
3245	AMEX	FDD	Fri, Nov 27, 2020	12.63	12.71	12.63	12.69
3244	AMEX	FDD	Wed, Nov 25, 2020	12.66	12.75	12.62	12.72
3243	AMEX	FDD	Tue, Nov 24, 2020	12.65	12.82	12.64	12.82
3242	AMEX	FDD	Mon, Nov 23, 2020	12.37	12.44	12.33	12.37
3241	AMEX	FDD	Fri, Nov 20, 2020	12.24	12.29	12.22	12.26
3240	AMEX	FDD	Thu, Nov 19, 2020	12.18	12.29	12.15	12.29
3239	AMEX	FDD	Wed, Nov 18, 2020	12.30	12.38	12.23	12.24
3238	AMEX	FDD	Tue, Nov 17, 2020	12.18	12.31	12.17	12.29
3237	AMEX	FDD	Mon, Nov 16, 2020	12.14	12.18	12.06	12.14
3236	AMEX	FDD	Fri, Nov 13, 2020	11.72	11.86	11.72	11.85
3235	AMEX	FDD	Thu, Nov 12, 2020	11.60	11.67	11.51	11.54
3234	AMEX	FDD	Wed, Nov 11, 2020	11.76	11.76	11.66	11.72
3233	AMEX	FDD	Tue, Nov 10, 2020	11.72	11.81	11.70	11.76
3232	AMEX	FDD	Mon, Nov 9, 2020	11.55	11.58	11.38	11.39
3231	AMEX	FDD	Fri, Nov 6, 2020	10.79	10.82	10.73	10.74
3230	AMEX	FDD	Thu, Nov 5, 2020	10.67	10.75	10.64	10.70
3229	AMEX	FDD	Wed, Nov 4, 2020	10.45	10.57	10.35	10.47
3228	AMEX	FDD	Tue, Nov 3, 2020	10.38	10.52	10.38	10.47
3227	AMEX	FDD	Mon, Nov 2, 2020	10.05	10.11	10.01	10.08
3226	AMEX	FDD	Fri, Oct 30, 2020	9.89	9.93	9.83	9.92
3225	AMEX	FDD	Thu, Oct 29, 2020	9.76	9.89	9.68	9.86
3224	AMEX	FDD	Wed, Oct 28, 2020	9.85	9.91	9.77	9.81
3223	AMEX	FDD	Tue, Oct 27, 2020	10.43	10.45	10.25	10.26
3222	AMEX	FDD	Mon, Oct 26, 2020	10.63	10.63	10.44	10.53
3221	AMEX	FDD	Fri, Oct 23, 2020	10.74	10.77	10.66	10.74
3220	AMEX	FDD	Thu, Oct 22, 2020	10.57	10.64	10.54	10.62
3219	AMEX	FDD	Wed, Oct 21, 2020	10.66	10.71	10.63	10.63
3218	AMEX	FDD	Tue, Oct 20, 2020	10.72	10.80	10.69	10.70
3217	AMEX	FDD	Mon, Oct 19, 2020	10.64	10.71	10.56	10.57
3216	AMEX	FDD	Fri, Oct 16, 2020	10.56	10.62	10.54	10.59
3215	AMEX	FDD	Thu, Oct 15, 2020	10.38	10.51	10.37	10.50
3214	AMEX	FDD	Wed, Oct 14, 2020	10.74	10.77	10.67	10.69
3213	AMEX	FDD	Tue, Oct 13, 2020	10.83	10.83	10.70	10.71
3212	AMEX	FDD	Mon, Oct 12, 2020	10.92	10.98	10.92	10.98
3211	AMEX	FDD	Fri, Oct 9, 2020	10.91	10.98	10.85	10.89
3210	AMEX	FDD	Thu, Oct 8, 2020	10.87	10.89	10.83	10.89
3209	AMEX	FDD	Wed, Oct 7, 2020	10.70	10.77	10.69	10.74
3208	AMEX	FDD	Tue, Oct 6, 2020	10.79	10.82	10.63	10.66
3207	AMEX	FDD	Mon, Oct 5, 2020	10.60	10.68	10.58	10.68
3206	AMEX	FDD	Fri, Oct 2, 2020	10.27	10.46	10.27	10.43
3205	AMEX	FDD	Thu, Oct 1, 2020	10.35	10.38	10.30	10.35
3204	AMEX	FDD	Wed, Sep 30, 2020	10.27	10.37	10.22	10.26
3203	AMEX	FDD	Tue, Sep 29, 2020	10.20	10.24	10.14	10.19
3202	AMEX	FDD	Mon, Sep 28, 2020	10.17	10.25	10.17	10.23
3201	AMEX	FDD	Fri, Sep 25, 2020	9.83	9.92	9.78	9.92
3200	AMEX	FDD	Thu, Sep 24, 2020	9.97	10.05	9.91	9.97
3199	AMEX	FDD	Wed, Sep 23, 2020	10.36	10.39	10.13	9.96
3198	AMEX	FDD	Tue, Sep 22, 2020	10.40	10.43	10.26	10.36
3197	AMEX	FDD	Mon, Sep 21, 2020	10.46	10.50	10.29	10.40
3196	AMEX	FDD	Fri, Sep 18, 2020	10.90	10.91	10.79	10.82
3195	AMEX	FDD	Thu, Sep 17, 2020	10.97	11.04	10.97	11.04
3194	AMEX	FDD	Wed, Sep 16, 2020	11.08	11.16	11.04	11.06
3193	AMEX	FDD	Tue, Sep 15, 2020	11.17	11.17	11.06	11.09
3192	AMEX	FDD	Mon, Sep 14, 2020	11.13	11.13	11.06	11.07
3191	AMEX	FDD	Fri, Sep 11, 2020	11.10	11.14	11.03	11.10
3190	AMEX	FDD	Thu, Sep 10, 2020	11.27	11.32	11.03	11.05
3189	AMEX	FDD	Wed, Sep 9, 2020	11.22	11.27	11.20	11.21
3188	AMEX	FDD	Tue, Sep 8, 2020	11.00	11.05	10.95	10.95
3187	AMEX	FDD	Fri, Sep 4, 2020	11.11	11.16	10.92	11.12
3186	AMEX	FDD	Thu, Sep 3, 2020	11.24	11.28	10.98	11.03
3185	AMEX	FDD	Wed, Sep 2, 2020	11.07	11.20	11.06	11.19
3184	AMEX	FDD	Tue, Sep 1, 2020	11.09	11.14	11.03	11.10
3183	AMEX	FDD	Mon, Aug 31, 2020	11.24	11.27	11.17	11.18
3182	AMEX	FDD	Fri, Aug 28, 2020	11.25	11.29	11.20	11.28
3181	AMEX	FDD	Thu, Aug 27, 2020	11.26	11.26	11.10	11.17
3180	AMEX	FDD	Wed, Aug 26, 2020	11.21	11.29	11.21	11.27
3179	AMEX	FDD	Tue, Aug 25, 2020	11.19	11.20	11.03	11.12
3178	AMEX	FDD	Mon, Aug 24, 2020	11.09	11.14	11.06	11.12
3177	AMEX	FDD	Fri, Aug 21, 2020	10.88	10.96	10.86	10.94
3176	AMEX	FDD	Thu, Aug 20, 2020	10.94	11.05	10.94	11.03
3175	AMEX	FDD	Wed, Aug 19, 2020	11.13	11.16	11.03	11.05
3174	AMEX	FDD	Tue, Aug 18, 2020	11.23	11.24	11.13	11.15
3173	AMEX	FDD	Mon, Aug 17, 2020	11.24	11.24	11.18	11.20
3172	AMEX	FDD	Fri, Aug 14, 2020	11.16	11.24	11.16	11.21
3171	AMEX	FDD	Thu, Aug 13, 2020	11.41	11.43	11.28	11.30
3170	AMEX	FDD	Wed, Aug 12, 2020	11.59	11.59	11.52	11.52
3169	AMEX	FDD	Tue, Aug 11, 2020	11.49	11.50	11.31	11.34
3168	AMEX	FDD	Mon, Aug 10, 2020	11.18	11.21	11.15	11.21
3167	AMEX	FDD	Fri, Aug 7, 2020	11.02	11.13	11.00	11.13
3166	AMEX	FDD	Thu, Aug 6, 2020	11.07	11.17	11.06	11.16
3165	AMEX	FDD	Wed, Aug 5, 2020	11.14	11.20	11.10	11.12
3164	AMEX	FDD	Tue, Aug 4, 2020	10.89	11.01	10.88	11.00
3163	AMEX	FDD	Mon, Aug 3, 2020	10.75	10.86	10.72	10.86
3162	AMEX	FDD	Fri, Jul 31, 2020	10.85	10.85	10.57	10.66
3161	AMEX	FDD	Thu, Jul 30, 2020	10.71	10.84	10.60	10.83
3160	AMEX	FDD	Wed, Jul 29, 2020	11.04	11.13	11.00	11.11
3159	AMEX	FDD	Tue, Jul 28, 2020	10.99	11.07	10.98	10.98
3158	AMEX	FDD	Mon, Jul 27, 2020	11.01	11.07	10.99	11.06
3157	AMEX	FDD	Fri, Jul 24, 2020	10.99	11.03	10.95	10.96
3156	AMEX	FDD	Thu, Jul 23, 2020	11.08	11.12	10.97	11.01
3155	AMEX	FDD	Wed, Jul 22, 2020	11.09	11.16	11.09	11.15
3154	AMEX	FDD	Tue, Jul 21, 2020	11.06	11.13	11.05	11.06
3153	AMEX	FDD	Mon, Jul 20, 2020	10.94	11.03	10.93	11.03
3152	AMEX	FDD	Fri, Jul 17, 2020	10.93	10.97	10.91	10.97
3151	AMEX	FDD	Thu, Jul 16, 2020	10.93	11.00	10.91	10.95
3150	AMEX	FDD	Wed, Jul 15, 2020	10.97	11.00	10.87	10.93
3149	AMEX	FDD	Tue, Jul 14, 2020	10.71	10.89	10.69	10.88
3148	AMEX	FDD	Mon, Jul 13, 2020	10.73	10.78	10.53	10.56
3147	AMEX	FDD	Fri, Jul 10, 2020	10.50	10.66	10.50	10.66
3146	AMEX	FDD	Thu, Jul 9, 2020	10.66	10.70	10.40	10.47
3145	AMEX	FDD	Wed, Jul 8, 2020	10.60	10.71	10.59	10.70
3144	AMEX	FDD	Tue, Jul 7, 2020	10.73	10.74	10.60	10.60
3143	AMEX	FDD	Mon, Jul 6, 2020	10.84	10.87	10.75	10.82
3142	AMEX	FDD	Thu, Jul 2, 2020	10.70	10.76	10.61	10.64
3141	AMEX	FDD	Wed, Jul 1, 2020	10.40	10.52	10.40	10.47
3140	AMEX	FDD	Tue, Jun 30, 2020	10.35	10.49	10.30	10.45
3139	AMEX	FDD	Mon, Jun 29, 2020	10.36	10.47	10.32	10.42
3138	AMEX	FDD	Fri, Jun 26, 2020	10.43	10.43	10.23	10.24
3137	AMEX	FDD	Thu, Jun 25, 2020	10.31	10.53	10.28	10.52
3136	AMEX	FDD	Wed, Jun 24, 2020	10.74	10.75	10.51	10.30
3135	AMEX	FDD	Tue, Jun 23, 2020	11.00	11.03	10.92	10.92
3134	AMEX	FDD	Mon, Jun 22, 2020	10.68	10.76	10.60	10.75
3133	AMEX	FDD	Fri, Jun 19, 2020	10.88	10.88	10.58	10.59
3132	AMEX	FDD	Thu, Jun 18, 2020	10.77	10.85	10.71	10.82
3131	AMEX	FDD	Wed, Jun 17, 2020	10.97	10.97	10.83	10.85
3130	AMEX	FDD	Tue, Jun 16, 2020	11.06	11.12	10.81	10.91
3129	AMEX	FDD	Mon, Jun 15, 2020	10.45	10.87	10.44	10.84
3128	AMEX	FDD	Fri, Jun 12, 2020	10.84	10.90	10.57	10.76
3127	AMEX	FDD	Thu, Jun 11, 2020	10.81	10.92	10.42	10.44
3126	AMEX	FDD	Wed, Jun 10, 2020	11.45	11.45	11.27	11.30
3125	AMEX	FDD	Tue, Jun 9, 2020	11.51	11.56	11.46	11.49
3124	AMEX	FDD	Mon, Jun 8, 2020	11.82	11.88	11.66	11.87
3123	AMEX	FDD	Fri, Jun 5, 2020	11.64	11.73	11.61	11.61
3122	AMEX	FDD	Thu, Jun 4, 2020	11.16	11.33	11.09	11.24
3121	AMEX	FDD	Wed, Jun 3, 2020	11.04	11.28	11.04	11.22
3120	AMEX	FDD	Tue, Jun 2, 2020	10.63	10.73	10.62	10.73
3119	AMEX	FDD	Mon, Jun 1, 2020	10.20	10.43	10.20	10.41
3118	AMEX	FDD	Fri, May 29, 2020	10.10	10.14	9.99	10.08
3117	AMEX	FDD	Thu, May 28, 2020	10.29	10.35	10.20	10.20
3116	AMEX	FDD	Wed, May 27, 2020	10.22	10.26	10.10	10.24
3115	AMEX	FDD	Tue, May 26, 2020	9.75	9.90	9.75	9.84
3114	AMEX	FDD	Fri, May 22, 2020	9.35	9.35	9.25	9.34
3113	AMEX	FDD	Thu, May 21, 2020	9.39	9.45	9.32	9.34
3112	AMEX	FDD	Wed, May 20, 2020	9.43	9.51	9.43	9.48
3111	AMEX	FDD	Tue, May 19, 2020	9.43	9.43	9.29	9.30
3110	AMEX	FDD	Mon, May 18, 2020	9.29	9.54	9.27	9.51
3109	AMEX	FDD	Fri, May 15, 2020	8.95	9.00	8.89	8.98
3108	AMEX	FDD	Thu, May 14, 2020	8.78	9.03	8.68	9.03
3107	AMEX	FDD	Wed, May 13, 2020	9.25	9.25	8.99	9.03
3106	AMEX	FDD	Tue, May 12, 2020	9.53	9.54	9.34	9.34
3105	AMEX	FDD	Mon, May 11, 2020	9.36	9.41	9.30	9.38
3104	AMEX	FDD	Fri, May 8, 2020	9.50	9.53	9.45	9.51
3103	AMEX	FDD	Thu, May 7, 2020	9.30	9.43	9.30	9.36
3102	AMEX	FDD	Wed, May 6, 2020	9.37	9.41	9.17	9.17
3101	AMEX	FDD	Tue, May 5, 2020	9.43	9.47	9.33	9.33
3100	AMEX	FDD	Mon, May 4, 2020	9.36	9.42	9.28	9.36
3099	AMEX	FDD	Fri, May 1, 2020	9.58	9.61	9.45	9.51
3098	AMEX	FDD	Thu, Apr 30, 2020	9.80	9.84	9.69	9.76
3097	AMEX	FDD	Wed, Apr 29, 2020	9.99	10.13	9.96	10.11
3096	AMEX	FDD	Tue, Apr 28, 2020	9.75	9.78	9.59	9.64
3095	AMEX	FDD	Mon, Apr 27, 2020	9.26	9.43	9.24	9.42
3094	AMEX	FDD	Fri, Apr 24, 2020	9.22	9.24	9.09	9.24
3093	AMEX	FDD	Thu, Apr 23, 2020	9.20	9.39	9.12	9.12
3092	AMEX	FDD	Wed, Apr 22, 2020	9.20	9.23	9.12	9.20
3091	AMEX	FDD	Tue, Apr 21, 2020	9.05	9.19	9.00	9.01
3090	AMEX	FDD	Mon, Apr 20, 2020	9.26	9.43	9.25	9.27
3089	AMEX	FDD	Fri, Apr 17, 2020	9.37	9.47	9.30	9.47
3088	AMEX	FDD	Thu, Apr 16, 2020	9.17	9.18	9.01	9.11
3087	AMEX	FDD	Wed, Apr 15, 2020	9.33	9.33	9.15	9.17
3086	AMEX	FDD	Tue, Apr 14, 2020	9.80	9.84	9.72	9.74
3085	AMEX	FDD	Mon, Apr 13, 2020	9.86	9.88	9.70	9.81
3084	AMEX	FDD	Thu, Apr 9, 2020	9.75	9.96	9.75	9.92
3083	AMEX	FDD	Wed, Apr 8, 2020	9.51	9.63	9.43	9.57
3082	AMEX	FDD	Tue, Apr 7, 2020	9.79	9.86	9.53	9.55
3081	AMEX	FDD	Mon, Apr 6, 2020	9.17	9.34	9.14	9.34
3080	AMEX	FDD	Fri, Apr 3, 2020	8.93	8.95	8.74	8.80
3079	AMEX	FDD	Thu, Apr 2, 2020	9.10	9.41	9.10	9.29
3078	AMEX	FDD	Wed, Apr 1, 2020	9.27	9.31	9.04	9.04
3077	AMEX	FDD	Tue, Mar 31, 2020	9.70	9.70	9.50	9.62
3076	AMEX	FDD	Mon, Mar 30, 2020	9.61	9.76	9.47	9.73
3075	AMEX	FDD	Fri, Mar 27, 2020	9.74	9.99	9.60	9.79
3074	AMEX	FDD	Thu, Mar 26, 2020	9.80	10.30	9.78	10.24
3073	AMEX	FDD	Wed, Mar 25, 2020	9.72	10.08	9.44	9.82
3072	AMEX	FDD	Tue, Mar 24, 2020	9.08	9.44	9.00	9.31
3071	AMEX	FDD	Mon, Mar 23, 2020	8.54	8.62	8.31	8.41
3070	AMEX	FDD	Fri, Mar 20, 2020	8.96	9.05	8.53	8.53
3069	AMEX	FDD	Thu, Mar 19, 2020	8.64	8.87	8.53	8.72
3068	AMEX	FDD	Wed, Mar 18, 2020	8.78	8.97	8.50	8.67
3067	AMEX	FDD	Tue, Mar 17, 2020	9.00	9.37	8.84	9.33
3066	AMEX	FDD	Mon, Mar 16, 2020	8.77	9.26	8.70	8.92
3065	AMEX	FDD	Fri, Mar 13, 2020	10.31	10.32	9.65	10.20
3064	AMEX	FDD	Thu, Mar 12, 2020	10.20	10.23	9.53	9.70
3063	AMEX	FDD	Wed, Mar 11, 2020	11.42	11.46	11.03	11.12
3062	AMEX	FDD	Tue, Mar 10, 2020	11.77	11.77	11.30	11.65
3061	AMEX	FDD	Mon, Mar 9, 2020	11.70	11.90	11.41	11.46
3060	AMEX	FDD	Fri, Mar 6, 2020	12.56	12.67	12.48	12.60
3059	AMEX	FDD	Thu, Mar 5, 2020	12.83	12.95	12.76	12.81
3058	AMEX	FDD	Wed, Mar 4, 2020	13.02	13.23	12.96	13.23
3057	AMEX	FDD	Tue, Mar 3, 2020	13.01	13.12	12.70	12.76
3056	AMEX	FDD	Mon, Mar 2, 2020	12.70	12.91	12.62	12.88
3055	AMEX	FDD	Fri, Feb 28, 2020	12.59	12.74	12.44	12.74
3054	AMEX	FDD	Thu, Feb 27, 2020	13.11	13.23	12.92	12.92
3053	AMEX	FDD	Wed, Feb 26, 2020	13.38	13.45	13.28	13.28
3052	AMEX	FDD	Tue, Feb 25, 2020	13.60	13.60	13.28	13.30
3051	AMEX	FDD	Mon, Feb 24, 2020	13.66	13.76	13.64	13.66
3050	AMEX	FDD	Fri, Feb 21, 2020	14.17	14.21	14.15	14.17
3049	AMEX	FDD	Thu, Feb 20, 2020	14.30	14.32	14.19	14.22
3048	AMEX	FDD	Wed, Feb 19, 2020	14.36	14.39	14.35	14.36
3047	AMEX	FDD	Tue, Feb 18, 2020	14.31	14.36	14.30	14.33
3046	AMEX	FDD	Fri, Feb 14, 2020	14.29	14.32	14.28	14.32
3045	AMEX	FDD	Thu, Feb 13, 2020	14.20	14.28	14.19	14.23
3044	AMEX	FDD	Wed, Feb 12, 2020	14.27	14.29	14.24	14.29
3043	AMEX	FDD	Tue, Feb 11, 2020	14.23	14.26	14.22	14.25
3042	AMEX	FDD	Mon, Feb 10, 2020	14.09	14.13	14.08	14.13
3041	AMEX	FDD	Fri, Feb 7, 2020	14.13	14.15	14.08	14.08
3040	AMEX	FDD	Thu, Feb 6, 2020	14.15	14.15	14.12	14.14
3039	AMEX	FDD	Wed, Feb 5, 2020	14.10	14.14	14.08	14.14
3038	AMEX	FDD	Tue, Feb 4, 2020	14.01	14.05	14.00	14.03
3037	AMEX	FDD	Mon, Feb 3, 2020	13.91	13.96	13.88	13.88
3036	AMEX	FDD	Fri, Jan 31, 2020	13.99	13.99	13.88	13.93
3035	AMEX	FDD	Thu, Jan 30, 2020	13.95	14.07	13.95	14.06
3034	AMEX	FDD	Wed, Jan 29, 2020	14.03	14.10	14.03	14.06
3033	AMEX	FDD	Tue, Jan 28, 2020	13.94	14.02	13.94	14.02
3032	AMEX	FDD	Mon, Jan 27, 2020	13.92	13.96	13.88	13.88
3031	AMEX	FDD	Fri, Jan 24, 2020	14.16	14.18	14.06	14.08
3030	AMEX	FDD	Thu, Jan 23, 2020	14.06	14.13	14.03	14.12
3029	AMEX	FDD	Wed, Jan 22, 2020	14.12	14.12	14.08	14.11
3028	AMEX	FDD	Tue, Jan 21, 2020	14.10	14.15	14.06	14.08
3027	AMEX	FDD	Fri, Jan 17, 2020	14.18	14.18	14.14	14.16
3026	AMEX	FDD	Thu, Jan 16, 2020	14.10	14.14	14.08	14.14
3025	AMEX	FDD	Wed, Jan 15, 2020	14.01	14.05	14.01	14.03
3024	AMEX	FDD	Tue, Jan 14, 2020	13.98	14.05	13.98	14.02
3023	AMEX	FDD	Mon, Jan 13, 2020	13.97	14.02	13.95	14.02
3022	AMEX	FDD	Fri, Jan 10, 2020	14.00	14.01	13.93	13.95
3021	AMEX	FDD	Thu, Jan 9, 2020	14.00	14.01	13.97	14.00
3020	AMEX	FDD	Wed, Jan 8, 2020	13.99	14.04	13.97	13.99
3019	AMEX	FDD	Tue, Jan 7, 2020	14.05	14.07	14.01	14.04
3018	AMEX	FDD	Mon, Jan 6, 2020	14.02	14.11	14.02	14.09
3017	AMEX	FDD	Fri, Jan 3, 2020	14.08	14.12	14.04	14.04
3016	AMEX	FDD	Thu, Jan 2, 2020	14.12	14.20	14.12	14.20
3015	AMEX	FDD	Tue, Dec 31, 2019	14.05	14.05	13.96	14.04
3014	AMEX	FDD	Mon, Dec 30, 2019	14.08	14.08	13.97	13.97
3013	AMEX	FDD	Fri, Dec 27, 2019	14.07	14.10	14.06	14.08
3012	AMEX	FDD	Thu, Dec 26, 2019	13.94	13.99	13.94	13.99
3011	AMEX	FDD	Tue, Dec 24, 2019	13.94	13.97	13.91	13.92
3010	AMEX	FDD	Mon, Dec 23, 2019	13.94	13.96	13.90	13.94
3009	AMEX	FDD	Fri, Dec 20, 2019	13.95	13.97	13.92	13.94
3008	AMEX	FDD	Thu, Dec 19, 2019	13.89	13.94	13.87	13.91
3007	AMEX	FDD	Wed, Dec 18, 2019	13.86	13.91	13.86	13.88
3006	AMEX	FDD	Tue, Dec 17, 2019	13.91	13.91	13.87	13.90
3005	AMEX	FDD	Mon, Dec 16, 2019	13.90	13.92	13.88	13.90
3004	AMEX	FDD	Fri, Dec 13, 2019	13.74	13.84	13.72	13.76
3003	AMEX	FDD	Thu, Dec 12, 2019	13.55	13.65	13.55	13.57
3002	AMEX	FDD	Wed, Dec 11, 2019	13.49	13.58	13.49	13.56
3001	AMEX	FDD	Tue, Dec 10, 2019	13.49	13.51	13.45	13.50
3000	AMEX	FDD	Mon, Dec 9, 2019	13.49	13.51	13.46	13.48
2999	AMEX	FDD	Fri, Dec 6, 2019	13.49	13.50	13.44	13.49
2998	AMEX	FDD	Thu, Dec 5, 2019	13.44	13.44	13.37	13.40
2997	AMEX	FDD	Wed, Dec 4, 2019	13.35	13.41	13.35	13.41
2996	AMEX	FDD	Tue, Dec 3, 2019	13.21	13.26	13.17	13.25
2995	AMEX	FDD	Mon, Dec 2, 2019	13.38	13.38	13.26	13.30
2994	AMEX	FDD	Fri, Nov 29, 2019	13.39	13.41	13.37	13.37
2993	AMEX	FDD	Wed, Nov 27, 2019	13.45	13.47	13.43	13.47
2992	AMEX	FDD	Tue, Nov 26, 2019	13.42	13.44	13.40	13.42
2991	AMEX	FDD	Mon, Nov 25, 2019	13.43	13.46	13.43	13.45
2990	AMEX	FDD	Fri, Nov 22, 2019	13.43	13.43	13.36	13.40
2989	AMEX	FDD	Thu, Nov 21, 2019	13.44	13.44	13.36	13.39
2988	AMEX	FDD	Wed, Nov 20, 2019	13.43	13.44	13.37	13.41
2987	AMEX	FDD	Tue, Nov 19, 2019	13.55	13.56	13.47	13.48
2986	AMEX	FDD	Mon, Nov 18, 2019	13.49	13.56	13.49	13.52
2985	AMEX	FDD	Fri, Nov 15, 2019	13.41	13.46	13.40	13.45
2984	AMEX	FDD	Thu, Nov 14, 2019	13.40	13.46	13.40	13.45
2983	AMEX	FDD	Wed, Nov 13, 2019	13.40	13.46	13.40	13.44
2982	AMEX	FDD	Tue, Nov 12, 2019	13.50	13.52	13.46	13.48
2981	AMEX	FDD	Mon, Nov 11, 2019	13.48	13.51	13.47	13.51
2980	AMEX	FDD	Fri, Nov 8, 2019	13.46	13.49	13.44	13.47
2979	AMEX	FDD	Thu, Nov 7, 2019	13.57	13.57	13.48	13.49
2978	AMEX	FDD	Wed, Nov 6, 2019	13.52	13.54	13.49	13.51
2977	AMEX	FDD	Tue, Nov 5, 2019	13.48	13.50	13.44	13.47
2976	AMEX	FDD	Mon, Nov 4, 2019	13.53	13.57	13.48	13.50
2975	AMEX	FDD	Fri, Nov 1, 2019	13.43	13.47	13.42	13.44
2974	AMEX	FDD	Thu, Oct 31, 2019	13.38	13.41	13.35	13.40
2973	AMEX	FDD	Wed, Oct 30, 2019	13.32	13.43	13.28	13.42
2972	AMEX	FDD	Tue, Oct 29, 2019	13.30	13.39	13.30	13.37
2971	AMEX	FDD	Mon, Oct 28, 2019	13.37	13.43	13.37	13.42
2970	AMEX	FDD	Fri, Oct 25, 2019	13.34	13.37	13.32	13.35
2969	AMEX	FDD	Thu, Oct 24, 2019	13.47	13.49	13.41	13.42
2968	AMEX	FDD	Wed, Oct 23, 2019	13.36	13.44	13.36	13.44
2967	AMEX	FDD	Tue, Oct 22, 2019	13.34	13.41	13.32	13.34
2966	AMEX	FDD	Mon, Oct 21, 2019	13.36	13.38	13.31	13.33
2965	AMEX	FDD	Fri, Oct 18, 2019	13.17	13.25	13.17	13.24
2964	AMEX	FDD	Thu, Oct 17, 2019	13.21	13.24	13.16	13.19
2963	AMEX	FDD	Wed, Oct 16, 2019	13.06	13.13	13.06	13.10
2962	AMEX	FDD	Tue, Oct 15, 2019	12.89	13.08	12.89	13.04
2961	AMEX	FDD	Mon, Oct 14, 2019	12.84	12.89	12.84	12.85
2960	AMEX	FDD	Fri, Oct 11, 2019	12.89	12.97	12.89	12.91
2959	AMEX	FDD	Thu, Oct 10, 2019	12.53	12.62	12.53	12.61
2958	AMEX	FDD	Wed, Oct 9, 2019	12.49	12.51	12.46	12.50
2957	AMEX	FDD	Tue, Oct 8, 2019	12.43	12.46	12.40	12.41
2956	AMEX	FDD	Mon, Oct 7, 2019	12.53	12.58	12.53	12.54
2955	AMEX	FDD	Fri, Oct 4, 2019	12.42	12.51	12.42	12.51
2954	AMEX	FDD	Thu, Oct 3, 2019	12.34	12.43	12.33	12.42
2953	AMEX	FDD	Wed, Oct 2, 2019	12.48	12.48	12.34	12.37
2952	AMEX	FDD	Tue, Oct 1, 2019	12.70	12.71	12.63	12.65
2951	AMEX	FDD	Mon, Sep 30, 2019	12.76	12.77	12.73	12.74
2950	AMEX	FDD	Fri, Sep 27, 2019	12.69	12.74	12.67	12.69
2949	AMEX	FDD	Thu, Sep 26, 2019	12.65	12.71	12.65	12.70
2948	AMEX	FDD	Wed, Sep 25, 2019	12.56	12.58	12.52	12.58
2947	AMEX	FDD	Tue, Sep 24, 2019	12.74	12.76	12.69	12.60
2946	AMEX	FDD	Mon, Sep 23, 2019	12.70	12.78	12.70	12.76
2945	AMEX	FDD	Fri, Sep 20, 2019	12.84	12.86	12.78	12.78
2944	AMEX	FDD	Thu, Sep 19, 2019	12.82	12.85	12.81	12.82
2943	AMEX	FDD	Wed, Sep 18, 2019	12.73	12.77	12.69	12.74
2942	AMEX	FDD	Tue, Sep 17, 2019	12.63	12.72	12.63	12.71
2941	AMEX	FDD	Mon, Sep 16, 2019	12.68	12.70	12.65	12.67
2940	AMEX	FDD	Fri, Sep 13, 2019	12.77	12.77	12.72	12.73
2939	AMEX	FDD	Thu, Sep 12, 2019	12.57	12.70	12.57	12.68
2938	AMEX	FDD	Wed, Sep 11, 2019	12.51	12.59	12.51	12.58
2937	AMEX	FDD	Tue, Sep 10, 2019	12.49	12.55	12.49	12.52
2936	AMEX	FDD	Mon, Sep 9, 2019	12.43	12.44	12.41	12.42
2935	AMEX	FDD	Fri, Sep 6, 2019	12.38	12.41	12.38	12.39
2934	AMEX	FDD	Thu, Sep 5, 2019	12.43	12.46	12.40	12.42
2933	AMEX	FDD	Wed, Sep 4, 2019	12.28	12.33	12.28	12.32
2932	AMEX	FDD	Tue, Sep 3, 2019	12.11	12.16	12.11	12.15
2931	AMEX	FDD	Fri, Aug 30, 2019	12.23	12.25	12.16	12.21
2930	AMEX	FDD	Thu, Aug 29, 2019	12.21	12.23	12.18	12.21
2929	AMEX	FDD	Wed, Aug 28, 2019	12.09	12.15	12.07	12.11
2928	AMEX	FDD	Tue, Aug 27, 2019	12.20	12.22	12.14	12.15
2927	AMEX	FDD	Mon, Aug 26, 2019	12.18	12.18	12.12	12.15
2926	AMEX	FDD	Fri, Aug 23, 2019	12.17	12.24	12.07	12.07
2925	AMEX	FDD	Thu, Aug 22, 2019	12.19	12.20	12.13	12.18
2924	AMEX	FDD	Wed, Aug 21, 2019	12.19	12.19	12.13	12.15
2923	AMEX	FDD	Tue, Aug 20, 2019	12.09	12.10	12.04	12.07
2922	AMEX	FDD	Mon, Aug 19, 2019	12.18	12.20	12.16	12.16
2921	AMEX	FDD	Fri, Aug 16, 2019	12.01	12.10	12.01	12.09
2920	AMEX	FDD	Thu, Aug 15, 2019	11.95	11.99	11.90	11.96
2919	AMEX	FDD	Wed, Aug 14, 2019	11.99	12.00	11.93	11.93
2918	AMEX	FDD	Tue, Aug 13, 2019	12.13	12.22	12.13	12.20
2917	AMEX	FDD	Mon, Aug 12, 2019	12.13	12.17	12.09	12.10
2916	AMEX	FDD	Fri, Aug 9, 2019	12.14	12.19	12.12	12.16
2915	AMEX	FDD	Thu, Aug 8, 2019	12.16	12.26	12.16	12.21
2914	AMEX	FDD	Wed, Aug 7, 2019	12.03	12.16	12.03	12.15
2913	AMEX	FDD	Tue, Aug 6, 2019	12.14	12.14	12.03	12.10
2912	AMEX	FDD	Mon, Aug 5, 2019	12.14	12.16	12.02	12.07
2911	AMEX	FDD	Fri, Aug 2, 2019	12.25	12.27	12.17	12.21
2910	AMEX	FDD	Thu, Aug 1, 2019	12.25	12.34	12.19	12.21
2909	AMEX	FDD	Wed, Jul 31, 2019	12.35	12.37	12.18	12.25
2908	AMEX	FDD	Tue, Jul 30, 2019	12.37	12.40	12.31	12.32
2907	AMEX	FDD	Mon, Jul 29, 2019	12.56	12.57	12.53	12.55
2906	AMEX	FDD	Fri, Jul 26, 2019	12.51	12.53	12.49	12.49
2905	AMEX	FDD	Thu, Jul 25, 2019	12.61	12.65	12.51	12.52
2904	AMEX	FDD	Wed, Jul 24, 2019	12.59	12.62	12.59	12.61
2903	AMEX	FDD	Tue, Jul 23, 2019	12.61	12.65	12.59	12.62
2902	AMEX	FDD	Mon, Jul 22, 2019	12.54	12.57	12.53	12.55
2901	AMEX	FDD	Fri, Jul 19, 2019	12.56	12.59	12.55	12.55
2900	AMEX	FDD	Thu, Jul 18, 2019	12.55	12.65	12.55	12.65
2899	AMEX	FDD	Wed, Jul 17, 2019	12.60	12.60	12.54	12.55
2898	AMEX	FDD	Tue, Jul 16, 2019	12.64	12.64	12.57	12.58
2897	AMEX	FDD	Mon, Jul 15, 2019	12.65	12.68	12.64	12.65
2896	AMEX	FDD	Fri, Jul 12, 2019	12.64	12.65	12.63	12.65
2895	AMEX	FDD	Thu, Jul 11, 2019	12.65	12.66	12.59	12.64
2894	AMEX	FDD	Wed, Jul 10, 2019	12.62	12.65	12.58	12.61
2893	AMEX	FDD	Tue, Jul 9, 2019	12.52	12.57	12.52	12.57
2892	AMEX	FDD	Mon, Jul 8, 2019	12.56	12.58	12.54	12.55
2891	AMEX	FDD	Fri, Jul 5, 2019	12.65	12.66	12.60	12.65
2890	AMEX	FDD	Wed, Jul 3, 2019	12.67	12.71	12.67	12.70
2889	AMEX	FDD	Tue, Jul 2, 2019	12.54	12.59	12.54	12.57
2888	AMEX	FDD	Mon, Jul 1, 2019	12.57	12.58	12.47	12.50
2887	AMEX	FDD	Fri, Jun 28, 2019	12.48	12.52	12.46	12.51
2886	AMEX	FDD	Thu, Jun 27, 2019	12.47	12.48	12.44	12.45
2885	AMEX	FDD	Wed, Jun 26, 2019	12.45	12.49	12.44	12.44
2884	AMEX	FDD	Tue, Jun 25, 2019	12.50	12.52	12.43	12.43
2883	AMEX	FDD	Mon, Jun 24, 2019	12.52	12.56	12.50	12.50
2882	AMEX	FDD	Fri, Jun 21, 2019	12.48	12.52	12.48	12.51
2881	AMEX	FDD	Thu, Jun 20, 2019	12.53	12.53	12.47	12.50
2880	AMEX	FDD	Wed, Jun 19, 2019	12.40	12.49	12.40	12.48
2879	AMEX	FDD	Tue, Jun 18, 2019	12.36	12.42	12.36	12.40
2878	AMEX	FDD	Mon, Jun 17, 2019	12.30	12.33	12.26	12.26
2877	AMEX	FDD	Fri, Jun 14, 2019	12.35	12.35	12.29	12.31
2876	AMEX	FDD	Thu, Jun 13, 2019	12.86	12.88	12.83	12.40
2875	AMEX	FDD	Wed, Jun 12, 2019	12.86	12.89	12.81	12.81
2874	AMEX	FDD	Tue, Jun 11, 2019	12.94	12.95	12.90	12.91
2873	AMEX	FDD	Mon, Jun 10, 2019	12.88	12.92	12.87	12.89
2872	AMEX	FDD	Fri, Jun 7, 2019	12.86	12.91	12.86	12.88
2871	AMEX	FDD	Thu, Jun 6, 2019	12.74	12.75	12.69	12.73
2870	AMEX	FDD	Wed, Jun 5, 2019	12.69	12.71	12.66	12.67
2869	AMEX	FDD	Tue, Jun 4, 2019	12.65	12.69	12.61	12.68
2868	AMEX	FDD	Mon, Jun 3, 2019	12.47	12.54	12.47	12.52
2867	AMEX	FDD	Fri, May 31, 2019	12.38	12.47	12.38	12.45
2866	AMEX	FDD	Thu, May 30, 2019	12.43	12.48	12.43	12.47
2865	AMEX	FDD	Wed, May 29, 2019	12.46	12.47	12.42	12.46
2864	AMEX	FDD	Tue, May 28, 2019	12.62	12.64	12.52	12.52
2863	AMEX	FDD	Fri, May 24, 2019	12.66	12.69	12.65	12.68
2862	AMEX	FDD	Thu, May 23, 2019	12.49	12.51	12.45	12.50
2861	AMEX	FDD	Wed, May 22, 2019	12.65	12.68	12.64	12.66
2860	AMEX	FDD	Tue, May 21, 2019	12.73	12.78	12.71	12.76
2859	AMEX	FDD	Mon, May 20, 2019	12.67	12.72	12.66	12.70
2858	AMEX	FDD	Fri, May 17, 2019	12.69	12.76	12.69	12.71
2857	AMEX	FDD	Thu, May 16, 2019	12.75	12.84	12.75	12.80
2856	AMEX	FDD	Wed, May 15, 2019	12.61	12.74	12.61	12.73
2855	AMEX	FDD	Tue, May 14, 2019	12.67	12.76	12.67	12.71
2854	AMEX	FDD	Mon, May 13, 2019	12.70	12.71	12.63	12.66
2853	AMEX	FDD	Fri, May 10, 2019	12.77	12.87	12.75	12.86
2852	AMEX	FDD	Thu, May 9, 2019	12.70	12.81	12.69	12.79
2851	AMEX	FDD	Wed, May 8, 2019	12.85	12.87	12.82	12.83
2850	AMEX	FDD	Tue, May 7, 2019	12.95	12.95	12.82	12.86
2849	AMEX	FDD	Mon, May 6, 2019	12.95	13.09	12.95	13.08
2848	AMEX	FDD	Fri, May 3, 2019	13.14	13.19	13.12	13.17
2847	AMEX	FDD	Thu, May 2, 2019	13.17	13.20	13.10	13.12
2846	AMEX	FDD	Wed, May 1, 2019	13.23	13.27	13.13	13.13
2845	AMEX	FDD	Tue, Apr 30, 2019	13.21	13.25	13.19	13.24
2844	AMEX	FDD	Mon, Apr 29, 2019	13.16	13.22	13.16	13.21
2843	AMEX	FDD	Fri, Apr 26, 2019	13.12	13.18	13.12	13.13
2842	AMEX	FDD	Thu, Apr 25, 2019	13.08	13.12	13.06	13.12
2841	AMEX	FDD	Wed, Apr 24, 2019	13.15	13.17	13.10	13.12
2840	AMEX	FDD	Tue, Apr 23, 2019	13.18	13.22	13.17	13.21
2839	AMEX	FDD	Mon, Apr 22, 2019	13.23	13.29	13.23	13.29
2838	AMEX	FDD	Thu, Apr 18, 2019	13.22	13.27	13.22	13.24
2837	AMEX	FDD	Wed, Apr 17, 2019	13.31	13.34	13.29	13.32
2836	AMEX	FDD	Tue, Apr 16, 2019	13.29	13.31	13.26	13.26
2835	AMEX	FDD	Mon, Apr 15, 2019	13.24	13.27	13.23	13.27
2834	AMEX	FDD	Fri, Apr 12, 2019	13.23	13.24	13.19	13.22
2833	AMEX	FDD	Thu, Apr 11, 2019	13.12	13.16	13.10	13.13
2832	AMEX	FDD	Wed, Apr 10, 2019	13.05	13.10	13.05	13.09
2831	AMEX	FDD	Tue, Apr 9, 2019	13.05	13.06	13.01	13.02
2830	AMEX	FDD	Mon, Apr 8, 2019	13.09	13.11	13.05	13.06
2829	AMEX	FDD	Fri, Apr 5, 2019	13.06	13.09	13.04	13.06
2828	AMEX	FDD	Thu, Apr 4, 2019	13.10	13.13	13.09	13.13
2827	AMEX	FDD	Wed, Apr 3, 2019	13.09	13.14	13.08	13.12
2826	AMEX	FDD	Tue, Apr 2, 2019	12.95	13.01	12.93	13.01
2825	AMEX	FDD	Mon, Apr 1, 2019	12.90	12.95	12.90	12.94
2824	AMEX	FDD	Fri, Mar 29, 2019	12.88	12.88	12.79	12.83
2823	AMEX	FDD	Thu, Mar 28, 2019	12.82	12.85	12.78	12.81
2822	AMEX	FDD	Wed, Mar 27, 2019	12.94	12.99	12.89	12.97
2821	AMEX	FDD	Tue, Mar 26, 2019	12.91	12.94	12.87	12.88
2820	AMEX	FDD	Mon, Mar 25, 2019	12.91	12.93	12.84	12.87
2819	AMEX	FDD	Fri, Mar 22, 2019	12.95	12.98	12.89	12.90
2818	AMEX	FDD	Thu, Mar 21, 2019	13.10	13.16	13.08	13.15
2817	AMEX	FDD	Wed, Mar 20, 2019	13.21	13.34	13.17	13.21
2816	AMEX	FDD	Tue, Mar 19, 2019	13.37	13.37	13.24	13.27
2815	AMEX	FDD	Mon, Mar 18, 2019	13.22	13.27	13.20	13.27
2814	AMEX	FDD	Fri, Mar 15, 2019	13.09	13.14	13.09	13.14
2813	AMEX	FDD	Thu, Mar 14, 2019	13.00	13.04	13.00	13.01
2812	AMEX	FDD	Wed, Mar 13, 2019	12.84	12.94	12.84	12.93
2811	AMEX	FDD	Tue, Mar 12, 2019	12.81	12.83	12.79	12.81
2810	AMEX	FDD	Mon, Mar 11, 2019	12.72	12.80	12.72	12.80
2809	AMEX	FDD	Fri, Mar 8, 2019	12.67	12.74	12.67	12.74
2808	AMEX	FDD	Thu, Mar 7, 2019	12.77	12.78	12.69	12.70
2807	AMEX	FDD	Wed, Mar 6, 2019	12.86	12.88	12.82	12.82
2806	AMEX	FDD	Tue, Mar 5, 2019	12.86	12.88	12.81	12.86
2805	AMEX	FDD	Mon, Mar 4, 2019	12.88	12.88	12.79	12.84
2804	AMEX	FDD	Fri, Mar 1, 2019	12.90	12.93	12.86	12.89
2803	AMEX	FDD	Thu, Feb 28, 2019	12.84	12.90	12.84	12.85
2802	AMEX	FDD	Wed, Feb 27, 2019	12.83	12.86	12.82	12.83
2801	AMEX	FDD	Tue, Feb 26, 2019	12.77	12.83	12.76	12.81
2800	AMEX	FDD	Mon, Feb 25, 2019	12.75	12.76	12.71	12.73
2799	AMEX	FDD	Fri, Feb 22, 2019	12.66	12.70	12.66	12.68
2798	AMEX	FDD	Thu, Feb 21, 2019	12.67	12.68	12.63	12.65
2797	AMEX	FDD	Wed, Feb 20, 2019	12.73	12.78	12.71	12.75
2796	AMEX	FDD	Tue, Feb 19, 2019	12.70	12.84	12.70	12.84
2795	AMEX	FDD	Fri, Feb 15, 2019	12.65	12.70	12.62	12.69
2794	AMEX	FDD	Thu, Feb 14, 2019	12.55	12.60	12.54	12.57
2793	AMEX	FDD	Wed, Feb 13, 2019	12.55	12.58	12.53	12.53
2792	AMEX	FDD	Tue, Feb 12, 2019	12.60	12.62	12.57	12.60
2791	AMEX	FDD	Mon, Feb 11, 2019	12.55	12.58	12.53	12.54
2790	AMEX	FDD	Fri, Feb 8, 2019	12.59	12.62	12.54	12.61
2789	AMEX	FDD	Thu, Feb 7, 2019	12.70	12.72	12.63	12.65
2788	AMEX	FDD	Wed, Feb 6, 2019	12.76	12.80	12.75	12.76
2787	AMEX	FDD	Tue, Feb 5, 2019	12.75	12.79	12.74	12.78
2786	AMEX	FDD	Mon, Feb 4, 2019	12.68	12.74	12.65	12.74
2785	AMEX	FDD	Fri, Feb 1, 2019	12.70	12.74	12.68	12.70
2784	AMEX	FDD	Thu, Jan 31, 2019	12.70	12.72	12.67	12.71
2783	AMEX	FDD	Wed, Jan 30, 2019	12.65	12.76	12.63	12.73
2782	AMEX	FDD	Tue, Jan 29, 2019	12.60	12.65	12.59	12.60
2781	AMEX	FDD	Mon, Jan 28, 2019	12.51	12.55	12.51	12.55
2780	AMEX	FDD	Fri, Jan 25, 2019	12.54	12.58	12.53	12.55
2779	AMEX	FDD	Thu, Jan 24, 2019	12.49	12.53	12.45	12.50
2778	AMEX	FDD	Wed, Jan 23, 2019	12.50	12.54	12.45	12.49
2777	AMEX	FDD	Tue, Jan 22, 2019	12.42	12.45	12.36	12.37
2776	AMEX	FDD	Fri, Jan 18, 2019	12.55	12.55	12.49	12.53
2775	AMEX	FDD	Thu, Jan 17, 2019	12.33	12.43	12.33	12.42
2774	AMEX	FDD	Wed, Jan 16, 2019	12.33	12.38	12.33	12.36
2773	AMEX	FDD	Tue, Jan 15, 2019	12.30	12.32	12.23	12.31
2772	AMEX	FDD	Mon, Jan 14, 2019	12.31	12.36	12.31	12.32
2771	AMEX	FDD	Fri, Jan 11, 2019	12.37	12.41	12.35	12.37
2770	AMEX	FDD	Thu, Jan 10, 2019	12.34	12.42	12.34	12.41
2769	AMEX	FDD	Wed, Jan 9, 2019	12.27	12.37	12.27	12.33
2768	AMEX	FDD	Tue, Jan 8, 2019	12.20	12.23	12.18	12.22
2767	AMEX	FDD	Mon, Jan 7, 2019	12.13	12.20	12.12	12.18
2766	AMEX	FDD	Fri, Jan 4, 2019	12.02	12.19	12.02	12.15
2765	AMEX	FDD	Thu, Jan 3, 2019	11.93	11.97	11.90	11.92
2764	AMEX	FDD	Wed, Jan 2, 2019	11.82	11.91	11.80	11.89
2763	AMEX	FDD	Mon, Dec 31, 2018	11.93	12.01	11.92	11.94
2762	AMEX	FDD	Fri, Dec 28, 2018	11.94	11.96	11.87	11.90
2761	AMEX	FDD	Thu, Dec 27, 2018	11.71	11.82	11.60	11.81
2760	AMEX	FDD	Wed, Dec 26, 2018	11.63	11.87	11.62	11.86
2759	AMEX	FDD	Mon, Dec 24, 2018	11.78	11.81	11.66	11.69
2758	AMEX	FDD	Fri, Dec 21, 2018	11.86	11.96	11.77	11.78
2757	AMEX	FDD	Thu, Dec 20, 2018	11.98	12.01	11.90	11.91
2756	AMEX	FDD	Wed, Dec 19, 2018	12.02	12.06	11.83	11.87
2755	AMEX	FDD	Tue, Dec 18, 2018	11.98	11.98	11.86	11.90
2754	AMEX	FDD	Mon, Dec 17, 2018	12.13	12.16	11.97	11.96
2753	AMEX	FDD	Fri, Dec 14, 2018	12.15	12.19	12.13	12.13
2752	AMEX	FDD	Thu, Dec 13, 2018	12.24	12.29	12.23	12.25
2751	AMEX	FDD	Wed, Dec 12, 2018	12.23	12.29	12.22	12.23
2750	AMEX	FDD	Tue, Dec 11, 2018	12.14	12.18	12.02	12.07
2749	AMEX	FDD	Mon, Dec 10, 2018	12.15	12.15	11.97	12.09
2748	AMEX	FDD	Fri, Dec 7, 2018	12.24	12.31	12.18	12.19
2747	AMEX	FDD	Thu, Dec 6, 2018	12.16	12.27	12.06	12.25
2746	AMEX	FDD	Tue, Dec 4, 2018	12.54	12.57	12.34	12.35
2745	AMEX	FDD	Mon, Dec 3, 2018	12.60	12.60	12.53	12.55
2744	AMEX	FDD	Fri, Nov 30, 2018	12.56	12.58	12.53	12.58
2743	AMEX	FDD	Thu, Nov 29, 2018	12.59	12.67	12.59	12.63
2742	AMEX	FDD	Wed, Nov 28, 2018	12.61	12.77	12.55	12.75
2741	AMEX	FDD	Tue, Nov 27, 2018	12.58	12.63	12.56	12.61
2740	AMEX	FDD	Mon, Nov 26, 2018	12.60	12.65	12.59	12.62
2739	AMEX	FDD	Fri, Nov 23, 2018	12.43	12.46	12.41	12.44
2738	AMEX	FDD	Wed, Nov 21, 2018	12.54	12.60	12.51	12.55
2737	AMEX	FDD	Tue, Nov 20, 2018	12.50	12.52	12.41	12.42
2736	AMEX	FDD	Mon, Nov 19, 2018	12.63	12.66	12.54	12.57
2735	AMEX	FDD	Fri, Nov 16, 2018	12.52	12.64	12.52	12.63
2734	AMEX	FDD	Thu, Nov 15, 2018	12.52	12.64	12.45	12.61
2733	AMEX	FDD	Wed, Nov 14, 2018	12.79	12.83	12.68	12.75
2732	AMEX	FDD	Tue, Nov 13, 2018	12.67	12.77	12.65	12.68
2731	AMEX	FDD	Mon, Nov 12, 2018	12.69	12.72	12.61	12.62
2730	AMEX	FDD	Fri, Nov 9, 2018	12.79	12.84	12.75	12.82
2729	AMEX	FDD	Thu, Nov 8, 2018	12.88	12.93	12.79	12.81
2728	AMEX	FDD	Wed, Nov 7, 2018	12.85	12.89	12.83	12.89
2727	AMEX	FDD	Tue, Nov 6, 2018	12.66	12.70	12.62	12.70
2726	AMEX	FDD	Mon, Nov 5, 2018	12.61	12.66	12.59	12.62
2725	AMEX	FDD	Fri, Nov 2, 2018	12.59	12.63	12.50	12.56
2724	AMEX	FDD	Thu, Nov 1, 2018	12.58	12.62	12.53	12.59
2723	AMEX	FDD	Wed, Oct 31, 2018	12.45	12.50	12.44	12.44
2722	AMEX	FDD	Tue, Oct 30, 2018	12.38	12.46	12.38	12.46
2721	AMEX	FDD	Mon, Oct 29, 2018	12.44	12.50	12.28	12.37
2720	AMEX	FDD	Fri, Oct 26, 2018	12.25	12.38	12.18	12.32
2719	AMEX	FDD	Thu, Oct 25, 2018	12.34	12.43	12.32	12.37
2718	AMEX	FDD	Wed, Oct 24, 2018	12.49	12.49	12.27	12.27
2717	AMEX	FDD	Tue, Oct 23, 2018	12.50	12.61	12.45	12.57
2716	AMEX	FDD	Mon, Oct 22, 2018	12.66	12.68	12.59	12.62
2715	AMEX	FDD	Fri, Oct 19, 2018	12.71	12.77	12.66	12.73
2714	AMEX	FDD	Thu, Oct 18, 2018	12.67	12.71	12.52	12.54
2713	AMEX	FDD	Wed, Oct 17, 2018	12.70	12.74	12.64	12.68
2712	AMEX	FDD	Tue, Oct 16, 2018	12.69	12.77	12.69	12.75
2711	AMEX	FDD	Mon, Oct 15, 2018	12.54	12.61	12.52	12.55
2710	AMEX	FDD	Fri, Oct 12, 2018	12.61	12.61	12.44	12.55
2709	AMEX	FDD	Thu, Oct 11, 2018	12.77	12.77	12.56	12.59
2708	AMEX	FDD	Wed, Oct 10, 2018	12.94	12.95	12.76	12.77
2707	AMEX	FDD	Tue, Oct 9, 2018	12.74	12.87	12.72	12.84
2706	AMEX	FDD	Mon, Oct 8, 2018	12.75	12.84	12.75	12.83
2705	AMEX	FDD	Fri, Oct 5, 2018	12.90	12.93	12.85	12.91
2704	AMEX	FDD	Thu, Oct 4, 2018	12.94	12.96	12.87	12.89
2703	AMEX	FDD	Wed, Oct 3, 2018	13.07	13.09	13.01	13.01
2702	AMEX	FDD	Tue, Oct 2, 2018	12.98	13.01	12.96	13.00
2701	AMEX	FDD	Mon, Oct 1, 2018	13.12	13.12	13.04	13.04
2700	AMEX	FDD	Fri, Sep 28, 2018	13.11	13.14	13.08	13.11
2699	AMEX	FDD	Thu, Sep 27, 2018	13.30	13.35	13.26	13.28
2698	AMEX	FDD	Wed, Sep 26, 2018	13.28	13.38	13.28	13.31
2697	AMEX	FDD	Tue, Sep 25, 2018	13.33	13.36	13.31	13.32
2696	AMEX	FDD	Mon, Sep 24, 2018	13.29	13.31	13.23	13.23
2695	AMEX	FDD	Fri, Sep 21, 2018	13.25	13.27	13.23	13.23
2694	AMEX	FDD	Thu, Sep 20, 2018	13.24	13.28	13.21	13.28
2693	AMEX	FDD	Wed, Sep 19, 2018	13.06	13.10	13.06	13.06
2692	AMEX	FDD	Tue, Sep 18, 2018	13.05	13.12	13.05	13.09
2691	AMEX	FDD	Mon, Sep 17, 2018	13.06	13.11	13.04	13.05
2690	AMEX	FDD	Fri, Sep 14, 2018	12.96	12.98	12.91	12.93
2689	AMEX	FDD	Thu, Sep 13, 2018	13.12	13.14	13.07	13.00
2688	AMEX	FDD	Wed, Sep 12, 2018	13.05	13.12	13.03	13.08
2687	AMEX	FDD	Tue, Sep 11, 2018	13.03	13.12	13.03	13.12
2686	AMEX	FDD	Mon, Sep 10, 2018	13.15	13.17	13.14	13.14
2685	AMEX	FDD	Fri, Sep 7, 2018	12.95	13.03	12.95	12.99
2684	AMEX	FDD	Thu, Sep 6, 2018	13.10	13.16	13.05	13.09
2683	AMEX	FDD	Wed, Sep 5, 2018	13.10	13.13	13.06	13.10
2682	AMEX	FDD	Tue, Sep 4, 2018	13.01	13.10	13.01	13.10
2681	AMEX	FDD	Fri, Aug 31, 2018	13.17	13.21	13.08	13.12
2680	AMEX	FDD	Thu, Aug 30, 2018	13.26	13.28	13.23	13.26
2679	AMEX	FDD	Wed, Aug 29, 2018	13.30	13.38	13.29	13.38
2678	AMEX	FDD	Tue, Aug 28, 2018	13.32	13.36	13.30	13.30
2677	AMEX	FDD	Mon, Aug 27, 2018	13.24	13.33	13.24	13.32
2676	AMEX	FDD	Fri, Aug 24, 2018	13.19	13.23	13.18	13.21
2675	AMEX	FDD	Thu, Aug 23, 2018	13.19	13.22	13.14	13.14
2674	AMEX	FDD	Wed, Aug 22, 2018	13.26	13.30	13.25	13.27
2673	AMEX	FDD	Tue, Aug 21, 2018	13.21	13.25	13.18	13.22
2672	AMEX	FDD	Mon, Aug 20, 2018	13.04	13.07	13.04	13.04
2671	AMEX	FDD	Fri, Aug 17, 2018	12.91	13.06	12.91	13.01
2670	AMEX	FDD	Thu, Aug 16, 2018	12.93	12.99	12.93	12.95
2669	AMEX	FDD	Wed, Aug 15, 2018	12.81	12.87	12.78	12.87
2668	AMEX	FDD	Tue, Aug 14, 2018	12.99	13.01	12.96	12.98
2667	AMEX	FDD	Mon, Aug 13, 2018	13.03	13.07	12.98	13.01
2666	AMEX	FDD	Fri, Aug 10, 2018	13.04	13.10	13.02	13.05
2665	AMEX	FDD	Thu, Aug 9, 2018	13.32	13.36	13.30	13.30
2664	AMEX	FDD	Wed, Aug 8, 2018	13.33	13.39	13.32	13.35
2663	AMEX	FDD	Tue, Aug 7, 2018	13.39	13.41	13.38	13.39
2662	AMEX	FDD	Mon, Aug 6, 2018	13.21	13.29	13.21	13.26
2661	AMEX	FDD	Fri, Aug 3, 2018	13.25	13.34	13.25	13.34
2660	AMEX	FDD	Thu, Aug 2, 2018	13.26	13.31	13.24	13.31
2659	AMEX	FDD	Wed, Aug 1, 2018	13.42	13.45	13.39	13.39
2658	AMEX	FDD	Tue, Jul 31, 2018	13.59	13.60	13.53	13.54
2657	AMEX	FDD	Mon, Jul 30, 2018	13.43	13.50	13.43	13.46
2656	AMEX	FDD	Fri, Jul 27, 2018	13.39	13.43	13.36	13.39
2655	AMEX	FDD	Thu, Jul 26, 2018	13.29	13.35	13.29	13.29
2654	AMEX	FDD	Wed, Jul 25, 2018	13.31	13.42	13.27	13.41
2653	AMEX	FDD	Tue, Jul 24, 2018	13.34	13.38	13.30	13.31
2652	AMEX	FDD	Mon, Jul 23, 2018	13.36	13.38	13.32	13.34
2651	AMEX	FDD	Fri, Jul 20, 2018	13.27	13.38	13.27	13.36
2650	AMEX	FDD	Thu, Jul 19, 2018	13.27	13.32	13.24	13.29
2649	AMEX	FDD	Wed, Jul 18, 2018	13.33	13.38	13.33	13.34
2648	AMEX	FDD	Tue, Jul 17, 2018	13.34	13.43	13.34	13.41
2647	AMEX	FDD	Mon, Jul 16, 2018	13.37	13.41	13.37	13.38
2646	AMEX	FDD	Fri, Jul 13, 2018	13.38	13.42	13.37	13.40
2645	AMEX	FDD	Thu, Jul 12, 2018	13.38	13.43	13.38	13.41
2644	AMEX	FDD	Wed, Jul 11, 2018	13.37	13.42	13.29	13.31
2643	AMEX	FDD	Tue, Jul 10, 2018	13.49	13.53	13.49	13.51
2642	AMEX	FDD	Mon, Jul 9, 2018	13.56	13.60	13.52	13.54
2641	AMEX	FDD	Fri, Jul 6, 2018	13.46	13.52	13.46	13.50
2640	AMEX	FDD	Thu, Jul 5, 2018	13.40	13.46	13.40	13.43
2639	AMEX	FDD	Tue, Jul 3, 2018	13.25	13.30	13.22	13.22
2638	AMEX	FDD	Mon, Jul 2, 2018	13.09	13.12	13.05	13.12
2637	AMEX	FDD	Fri, Jun 29, 2018	13.23	13.26	13.19	13.19
2636	AMEX	FDD	Thu, Jun 28, 2018	13.03	13.10	13.02	13.10
2635	AMEX	FDD	Wed, Jun 27, 2018	13.12	13.16	12.99	12.99
2634	AMEX	FDD	Tue, Jun 26, 2018	13.12	13.13	13.08	13.08
2633	AMEX	FDD	Mon, Jun 25, 2018	13.18	13.18	13.09	13.12
2632	AMEX	FDD	Fri, Jun 22, 2018	13.21	13.28	13.18	13.23
2631	AMEX	FDD	Thu, Jun 21, 2018	13.10	13.10	13.01	13.05
2630	AMEX	FDD	Wed, Jun 20, 2018	13.64	13.64	13.57	13.18
2629	AMEX	FDD	Tue, Jun 19, 2018	13.50	13.60	13.45	13.60
2628	AMEX	FDD	Mon, Jun 18, 2018	13.59	13.64	13.59	13.64
2627	AMEX	FDD	Fri, Jun 15, 2018	13.69	13.73	13.67	13.71
2626	AMEX	FDD	Thu, Jun 14, 2018	13.83	13.90	13.80	13.82
2625	AMEX	FDD	Wed, Jun 13, 2018	13.87	13.87	13.78	13.81
2624	AMEX	FDD	Tue, Jun 12, 2018	13.92	13.93	13.85	13.87
2623	AMEX	FDD	Mon, Jun 11, 2018	13.86	13.95	13.86	13.92
2622	AMEX	FDD	Fri, Jun 8, 2018	13.78	13.82	13.75	13.80
2621	AMEX	FDD	Thu, Jun 7, 2018	13.85	13.91	13.80	13.80
2620	AMEX	FDD	Wed, Jun 6, 2018	13.80	13.87	13.77	13.87
2619	AMEX	FDD	Tue, Jun 5, 2018	13.83	13.85	13.76	13.80
2618	AMEX	FDD	Mon, Jun 4, 2018	13.95	13.97	13.88	13.89
2617	AMEX	FDD	Fri, Jun 1, 2018	13.84	13.84	13.78	13.82
2616	AMEX	FDD	Thu, May 31, 2018	13.75	13.79	13.68	13.77
2615	AMEX	FDD	Wed, May 30, 2018	13.75	13.85	13.67	13.81
2614	AMEX	FDD	Tue, May 29, 2018	13.61	13.68	13.48	13.53
2613	AMEX	FDD	Fri, May 25, 2018	14.00	14.00	13.93	14.00
2612	AMEX	FDD	Thu, May 24, 2018	14.17	14.18	14.08	14.13
2611	AMEX	FDD	Wed, May 23, 2018	14.18	14.23	14.15	14.23
2610	AMEX	FDD	Tue, May 22, 2018	14.38	14.43	14.36	14.37
2609	AMEX	FDD	Mon, May 21, 2018	14.37	14.40	14.34	14.37
2608	AMEX	FDD	Fri, May 18, 2018	14.29	14.32	14.27	14.29
2607	AMEX	FDD	Thu, May 17, 2018	14.32	14.35	14.30	14.31
2606	AMEX	FDD	Wed, May 16, 2018	14.24	14.28	14.20	14.25
2605	AMEX	FDD	Tue, May 15, 2018	14.30	14.38	14.28	14.35
2604	AMEX	FDD	Mon, May 14, 2018	14.46	14.48	14.42	14.44
2603	AMEX	FDD	Fri, May 11, 2018	14.37	14.40	14.34	14.39
2602	AMEX	FDD	Thu, May 10, 2018	14.30	14.33	14.23	14.33
2601	AMEX	FDD	Wed, May 9, 2018	14.20	14.31	14.20	14.28
2600	AMEX	FDD	Tue, May 8, 2018	14.14	14.19	14.09	14.18
2599	AMEX	FDD	Mon, May 7, 2018	14.27	14.33	14.24	14.30
2598	AMEX	FDD	Fri, May 4, 2018	14.18	14.30	14.15	14.28
2597	AMEX	FDD	Thu, May 3, 2018	14.30	14.32	14.21	14.32
2596	AMEX	FDD	Wed, May 2, 2018	14.34	14.34	14.23	14.25
2595	AMEX	FDD	Tue, May 1, 2018	14.34	14.34	14.26	14.31
2594	AMEX	FDD	Mon, Apr 30, 2018	14.42	14.44	14.37	14.38
2593	AMEX	FDD	Fri, Apr 27, 2018	14.35	14.41	14.31	14.41
2592	AMEX	FDD	Thu, Apr 26, 2018	14.35	14.38	14.31	14.36
2591	AMEX	FDD	Wed, Apr 25, 2018	14.22	14.29	14.21	14.27
2590	AMEX	FDD	Tue, Apr 24, 2018	14.35	14.40	14.28	14.30
2589	AMEX	FDD	Mon, Apr 23, 2018	14.29	14.34	14.28	14.34
2588	AMEX	FDD	Fri, Apr 20, 2018	14.33	14.36	14.29	14.33
2587	AMEX	FDD	Thu, Apr 19, 2018	14.38	14.42	14.32	14.37
2586	AMEX	FDD	Wed, Apr 18, 2018	14.41	14.43	14.39	14.40
2585	AMEX	FDD	Tue, Apr 17, 2018	14.29	14.37	14.28	14.35
2584	AMEX	FDD	Mon, Apr 16, 2018	14.25	14.28	14.21	14.27
2583	AMEX	FDD	Fri, Apr 13, 2018	14.23	14.25	14.19	14.22
2582	AMEX	FDD	Thu, Apr 12, 2018	14.16	14.17	14.14	14.17
2581	AMEX	FDD	Wed, Apr 11, 2018	14.13	14.18	14.09	14.10
2580	AMEX	FDD	Tue, Apr 10, 2018	14.12	14.19	14.10	14.16
2579	AMEX	FDD	Mon, Apr 9, 2018	14.12	14.16	14.08	14.08
2578	AMEX	FDD	Fri, Apr 6, 2018	14.02	14.08	13.93	13.95
2577	AMEX	FDD	Thu, Apr 5, 2018	13.92	13.96	13.89	13.94
2576	AMEX	FDD	Wed, Apr 4, 2018	13.70	13.89	13.70	13.87
2575	AMEX	FDD	Tue, Apr 3, 2018	13.75	13.79	13.69	13.78
2574	AMEX	FDD	Mon, Apr 2, 2018	13.84	13.88	13.61	13.67
2573	AMEX	FDD	Thu, Mar 29, 2018	13.88	13.92	13.81	13.84
2572	AMEX	FDD	Wed, Mar 28, 2018	13.74	13.92	13.73	13.82
2571	AMEX	FDD	Tue, Mar 27, 2018	13.69	13.75	13.55	13.57
2570	AMEX	FDD	Mon, Mar 26, 2018	13.61	13.68	13.54	13.68
2569	AMEX	FDD	Fri, Mar 23, 2018	13.56	13.61	13.40	13.42
2568	AMEX	FDD	Thu, Mar 22, 2018	13.55	13.57	13.45	13.45
2567	AMEX	FDD	Wed, Mar 21, 2018	13.70	13.79	13.69	13.69
2566	AMEX	FDD	Tue, Mar 20, 2018	13.71	13.75	13.69	13.70
2565	AMEX	FDD	Mon, Mar 19, 2018	13.81	13.84	13.73	13.80
2564	AMEX	FDD	Fri, Mar 16, 2018	13.86	13.95	13.86	13.89
2563	AMEX	FDD	Thu, Mar 15, 2018	13.82	13.90	13.82	13.83
2562	AMEX	FDD	Wed, Mar 14, 2018	13.94	13.94	13.82	13.86
2561	AMEX	FDD	Tue, Mar 13, 2018	13.98	14.03	13.87	13.90
2560	AMEX	FDD	Mon, Mar 12, 2018	13.95	14.00	13.95	13.99
2559	AMEX	FDD	Fri, Mar 9, 2018	13.96	14.00	13.92	13.98
2558	AMEX	FDD	Thu, Mar 8, 2018	14.01	14.02	13.93	13.96
2557	AMEX	FDD	Wed, Mar 7, 2018	13.97	14.03	13.93	14.01
2556	AMEX	FDD	Tue, Mar 6, 2018	13.99	14.00	13.94	13.97
2555	AMEX	FDD	Mon, Mar 5, 2018	13.73	13.90	13.73	13.90
2554	AMEX	FDD	Fri, Mar 2, 2018	13.75	13.83	13.68	13.83
2553	AMEX	FDD	Thu, Mar 1, 2018	13.86	13.92	13.71	13.81
2552	AMEX	FDD	Wed, Feb 28, 2018	14.06	14.10	13.89	13.89
2551	AMEX	FDD	Tue, Feb 27, 2018	14.17	14.18	14.04	14.04
2550	AMEX	FDD	Mon, Feb 26, 2018	14.23	14.27	14.15	14.27
2549	AMEX	FDD	Fri, Feb 23, 2018	14.15	14.21	14.12	14.20
2548	AMEX	FDD	Thu, Feb 22, 2018	14.03	14.12	13.99	14.06
2547	AMEX	FDD	Wed, Feb 21, 2018	14.09	14.18	13.99	13.99
2546	AMEX	FDD	Tue, Feb 20, 2018	14.11	14.15	14.03	14.04
2545	AMEX	FDD	Fri, Feb 16, 2018	14.12	14.23	14.12	14.16
2544	AMEX	FDD	Thu, Feb 15, 2018	14.14	14.18	14.04	14.15
2543	AMEX	FDD	Wed, Feb 14, 2018	13.77	14.08	13.77	14.07
2542	AMEX	FDD	Tue, Feb 13, 2018	13.81	13.86	13.77	13.84
2541	AMEX	FDD	Mon, Feb 12, 2018	13.78	13.85	13.74	13.84
2540	AMEX	FDD	Fri, Feb 9, 2018	13.74	13.79	13.40	13.73
2539	AMEX	FDD	Thu, Feb 8, 2018	13.98	13.98	13.68	13.69
2538	AMEX	FDD	Wed, Feb 7, 2018	13.90	13.98	13.83	13.91
2537	AMEX	FDD	Tue, Feb 6, 2018	13.71	14.01	13.70	14.00
2536	AMEX	FDD	Mon, Feb 5, 2018	14.18	14.23	13.72	13.76
2535	AMEX	FDD	Fri, Feb 2, 2018	14.49	14.50	14.32	14.32
2534	AMEX	FDD	Thu, Feb 1, 2018	14.53	14.61	14.52	14.59
2533	AMEX	FDD	Wed, Jan 31, 2018	14.65	14.65	14.54	14.58
2532	AMEX	FDD	Tue, Jan 30, 2018	14.67	14.68	14.52	14.55
2531	AMEX	FDD	Mon, Jan 29, 2018	14.69	14.70	14.62	14.67
2530	AMEX	FDD	Fri, Jan 26, 2018	14.78	14.79	14.73	14.77
2529	AMEX	FDD	Thu, Jan 25, 2018	14.79	14.79	14.62	14.66
2528	AMEX	FDD	Wed, Jan 24, 2018	14.70	14.74	14.64	14.69
2527	AMEX	FDD	Tue, Jan 23, 2018	14.54	14.61	14.54	14.61
2526	AMEX	FDD	Mon, Jan 22, 2018	14.50	14.57	14.49	14.56
2525	AMEX	FDD	Fri, Jan 19, 2018	14.45	14.46	14.39	14.44
2524	AMEX	FDD	Thu, Jan 18, 2018	14.42	14.44	14.38	14.42
2523	AMEX	FDD	Wed, Jan 17, 2018	14.38	14.50	14.36	14.42
2522	AMEX	FDD	Tue, Jan 16, 2018	14.39	14.43	14.38	14.38
2521	AMEX	FDD	Fri, Jan 12, 2018	14.28	14.35	14.26	14.35
2520	AMEX	FDD	Thu, Jan 11, 2018	14.07	14.13	14.04	14.12
2519	AMEX	FDD	Wed, Jan 10, 2018	14.06	14.08	14.00	14.02
2518	AMEX	FDD	Tue, Jan 9, 2018	13.99	14.03	13.96	14.02
2517	AMEX	FDD	Mon, Jan 8, 2018	14.02	14.03	13.98	14.00
2516	AMEX	FDD	Fri, Jan 5, 2018	14.02	14.08	13.99	14.07
2515	AMEX	FDD	Thu, Jan 4, 2018	13.96	14.00	13.95	13.97
2514	AMEX	FDD	Wed, Jan 3, 2018	13.76	13.83	13.76	13.83
2513	AMEX	FDD	Tue, Jan 2, 2018	13.76	13.81	13.75	13.81
2512	AMEX	FDD	Fri, Dec 29, 2017	13.77	13.80	13.72	13.73
2511	AMEX	FDD	Thu, Dec 28, 2017	13.71	13.74	13.70	13.72
2510	AMEX	FDD	Wed, Dec 27, 2017	13.64	13.69	13.63	13.65
2509	AMEX	FDD	Tue, Dec 26, 2017	13.62	13.66	13.62	13.64
2508	AMEX	FDD	Fri, Dec 22, 2017	13.61	13.64	13.56	13.63
2507	AMEX	FDD	Thu, Dec 21, 2017	13.60	13.66	13.56	13.62
2506	AMEX	FDD	Wed, Dec 20, 2017	13.70	13.70	13.62	13.61
2505	AMEX	FDD	Tue, Dec 19, 2017	13.75	13.75	13.65	13.71
2504	AMEX	FDD	Mon, Dec 18, 2017	13.73	13.75	13.69	13.70
2503	AMEX	FDD	Fri, Dec 15, 2017	13.56	13.60	13.52	13.59
2502	AMEX	FDD	Thu, Dec 14, 2017	13.66	13.68	13.55	13.56
2501	AMEX	FDD	Wed, Dec 13, 2017	13.66	13.68	13.60	13.65
2500	AMEX	FDD	Tue, Dec 12, 2017	13.61	13.63	13.59	13.61
2499	AMEX	FDD	Mon, Dec 11, 2017	13.64	13.68	13.62	13.66
2498	AMEX	FDD	Fri, Dec 8, 2017	13.66	13.69	13.64	13.67
2497	AMEX	FDD	Thu, Dec 7, 2017	13.61	13.68	13.56	13.65
2496	AMEX	FDD	Wed, Dec 6, 2017	13.60	13.63	13.58	13.60
2495	AMEX	FDD	Tue, Dec 5, 2017	13.74	13.74	13.62	13.63
2494	AMEX	FDD	Mon, Dec 4, 2017	13.76	13.76	13.67	13.67
2493	AMEX	FDD	Fri, Dec 1, 2017	13.68	13.71	13.65	13.70
2492	AMEX	FDD	Thu, Nov 30, 2017	13.78	13.80	13.71	13.72
2491	AMEX	FDD	Wed, Nov 29, 2017	13.72	13.75	13.67	13.69
2490	AMEX	FDD	Tue, Nov 28, 2017	13.60	13.65	13.58	13.65
2489	AMEX	FDD	Mon, Nov 27, 2017	13.60	13.61	13.54	13.54
2488	AMEX	FDD	Fri, Nov 24, 2017	13.60	13.62	13.58	13.59
2487	AMEX	FDD	Wed, Nov 22, 2017	13.50	13.52	13.45	13.49
2486	AMEX	FDD	Tue, Nov 21, 2017	13.43	13.46	13.39	13.40
2485	AMEX	FDD	Mon, Nov 20, 2017	13.37	13.37	13.32	13.32
2484	AMEX	FDD	Fri, Nov 17, 2017	13.38	13.40	13.35	13.38
2483	AMEX	FDD	Thu, Nov 16, 2017	13.45	13.48	13.44	13.46
2482	AMEX	FDD	Wed, Nov 15, 2017	13.38	13.42	13.35	13.41
2481	AMEX	FDD	Tue, Nov 14, 2017	13.42	13.46	13.39	13.46
2480	AMEX	FDD	Mon, Nov 13, 2017	13.36	13.43	13.32	13.42
2479	AMEX	FDD	Fri, Nov 10, 2017	13.52	13.52	13.46	13.50
2478	AMEX	FDD	Thu, Nov 9, 2017	13.50	13.55	13.48	13.54
2477	AMEX	FDD	Wed, Nov 8, 2017	13.53	13.58	13.50	13.57
2476	AMEX	FDD	Tue, Nov 7, 2017	13.61	13.61	13.52	13.56
2475	AMEX	FDD	Mon, Nov 6, 2017	13.57	13.63	13.55	13.62
2474	AMEX	FDD	Fri, Nov 3, 2017	13.61	13.62	13.55	13.57
2473	AMEX	FDD	Thu, Nov 2, 2017	13.65	13.69	13.63	13.68
2472	AMEX	FDD	Wed, Nov 1, 2017	13.72	13.73	13.63	13.65
2471	AMEX	FDD	Tue, Oct 31, 2017	13.67	13.71	13.64	13.69
2470	AMEX	FDD	Mon, Oct 30, 2017	13.56	13.61	13.53	13.61
2469	AMEX	FDD	Fri, Oct 27, 2017	13.48	13.50	13.44	13.49
2468	AMEX	FDD	Thu, Oct 26, 2017	13.61	13.61	13.57	13.57
2467	AMEX	FDD	Wed, Oct 25, 2017	13.61	13.61	13.51	13.54
2466	AMEX	FDD	Tue, Oct 24, 2017	13.61	13.62	13.57	13.58
2465	AMEX	FDD	Mon, Oct 23, 2017	13.66	13.66	13.58	13.60
2464	AMEX	FDD	Fri, Oct 20, 2017	13.68	13.69	13.65	13.66
2463	AMEX	FDD	Thu, Oct 19, 2017	13.66	13.70	13.64	13.69
2462	AMEX	FDD	Wed, Oct 18, 2017	13.63	13.67	13.60	13.66
2461	AMEX	FDD	Tue, Oct 17, 2017	13.63	13.65	13.60	13.64
2460	AMEX	FDD	Mon, Oct 16, 2017	13.63	13.67	13.61	13.63
2459	AMEX	FDD	Fri, Oct 13, 2017	13.75	13.75	13.67	13.67
2458	AMEX	FDD	Thu, Oct 12, 2017	13.71	13.77	13.69	13.74
2457	AMEX	FDD	Wed, Oct 11, 2017	13.69	13.73	13.67	13.72
2456	AMEX	FDD	Tue, Oct 10, 2017	13.59	13.65	13.58	13.64
2455	AMEX	FDD	Mon, Oct 9, 2017	13.53	13.53	13.50	13.50
2454	AMEX	FDD	Fri, Oct 6, 2017	13.49	13.54	13.46	13.53
2453	AMEX	FDD	Thu, Oct 5, 2017	13.53	13.58	13.53	13.57
2452	AMEX	FDD	Wed, Oct 4, 2017	13.59	13.59	13.55	13.56
2451	AMEX	FDD	Tue, Oct 3, 2017	13.64	13.71	13.64	13.69
2450	AMEX	FDD	Mon, Oct 2, 2017	13.59	13.64	13.59	13.63
2449	AMEX	FDD	Fri, Sep 29, 2017	13.57	13.66	13.55	13.64
2448	AMEX	FDD	Thu, Sep 28, 2017	13.46	13.51	13.46	13.49
2447	AMEX	FDD	Wed, Sep 27, 2017	13.43	13.46	13.41	13.44
2446	AMEX	FDD	Tue, Sep 26, 2017	13.45	13.45	13.38	13.44
2445	AMEX	FDD	Mon, Sep 25, 2017	13.49	13.51	13.43	13.46
2444	AMEX	FDD	Fri, Sep 22, 2017	13.53	13.56	13.51	13.52
2443	AMEX	FDD	Thu, Sep 21, 2017	13.50	13.53	13.47	13.52
2442	AMEX	FDD	Wed, Sep 20, 2017	13.64	13.67	13.53	13.53
2441	AMEX	FDD	Tue, Sep 19, 2017	13.61	13.61	13.56	13.60
2440	AMEX	FDD	Mon, Sep 18, 2017	13.54	13.56	13.49	13.53
2439	AMEX	FDD	Fri, Sep 15, 2017	13.53	13.54	13.48	13.53
2438	AMEX	FDD	Thu, Sep 14, 2017	13.43	13.51	13.43	13.51
2437	AMEX	FDD	Wed, Sep 13, 2017	13.51	13.53	13.42	13.43
2436	AMEX	FDD	Tue, Sep 12, 2017	13.47	13.54	13.47	13.53
2435	AMEX	FDD	Mon, Sep 11, 2017	13.47	13.51	13.43	13.50
2434	AMEX	FDD	Fri, Sep 8, 2017	13.32	13.36	13.30	13.31
2433	AMEX	FDD	Thu, Sep 7, 2017	13.30	13.31	13.27	13.30
2432	AMEX	FDD	Wed, Sep 6, 2017	13.17	13.21	13.13	13.19
2431	AMEX	FDD	Tue, Sep 5, 2017	13.16	13.18	13.07	13.10
2430	AMEX	FDD	Fri, Sep 1, 2017	13.23	13.24	13.17	13.19
2429	AMEX	FDD	Thu, Aug 31, 2017	13.17	13.21	13.14	13.21
2428	AMEX	FDD	Wed, Aug 30, 2017	13.14	13.16	13.12	13.14
2427	AMEX	FDD	Tue, Aug 29, 2017	13.14	13.19	13.13	13.17
2426	AMEX	FDD	Mon, Aug 28, 2017	13.25	13.25	13.21	13.23
2425	AMEX	FDD	Fri, Aug 25, 2017	13.18	13.25	13.16	13.23
2424	AMEX	FDD	Thu, Aug 24, 2017	13.23	13.24	13.16	13.16
2423	AMEX	FDD	Wed, Aug 23, 2017	13.16	13.22	13.15	13.20
2422	AMEX	FDD	Tue, Aug 22, 2017	13.20	13.22	13.17	13.22
2421	AMEX	FDD	Mon, Aug 21, 2017	13.19	13.20	13.13	13.20
2420	AMEX	FDD	Fri, Aug 18, 2017	13.15	13.20	13.13	13.17
2419	AMEX	FDD	Thu, Aug 17, 2017	13.26	13.27	13.12	13.14
2418	AMEX	FDD	Wed, Aug 16, 2017	13.31	13.33	13.26	13.31
2417	AMEX	FDD	Tue, Aug 15, 2017	13.25	13.26	13.19	13.26
2416	AMEX	FDD	Mon, Aug 14, 2017	13.24	13.27	13.22	13.24
2415	AMEX	FDD	Fri, Aug 11, 2017	13.16	13.18	13.10	13.15
2414	AMEX	FDD	Thu, Aug 10, 2017	13.30	13.30	13.18	13.20
2413	AMEX	FDD	Wed, Aug 9, 2017	13.28	13.38	13.28	13.38
2412	AMEX	FDD	Tue, Aug 8, 2017	13.41	13.44	13.36	13.37
2411	AMEX	FDD	Mon, Aug 7, 2017	13.44	13.44	13.41	13.43
2410	AMEX	FDD	Fri, Aug 4, 2017	13.46	13.48	13.39	13.43
2409	AMEX	FDD	Thu, Aug 3, 2017	13.45	13.49	13.43	13.48
2408	AMEX	FDD	Wed, Aug 2, 2017	13.45	13.46	13.40	13.44
2407	AMEX	FDD	Tue, Aug 1, 2017	13.40	13.42	13.36	13.38
2406	AMEX	FDD	Mon, Jul 31, 2017	13.28	13.30	13.22	13.29
2405	AMEX	FDD	Fri, Jul 28, 2017	13.19	13.28	13.14	13.26
2404	AMEX	FDD	Thu, Jul 27, 2017	13.30	13.31	13.20	13.24
2403	AMEX	FDD	Wed, Jul 26, 2017	13.38	13.43	13.32	13.38
2402	AMEX	FDD	Tue, Jul 25, 2017	13.38	13.38	13.29	13.31
2401	AMEX	FDD	Mon, Jul 24, 2017	13.28	13.30	13.24	13.30
2400	AMEX	FDD	Fri, Jul 21, 2017	13.34	13.34	13.27	13.34
2399	AMEX	FDD	Thu, Jul 20, 2017	13.37	13.41	13.34	13.39
2398	AMEX	FDD	Wed, Jul 19, 2017	13.40	13.40	13.37	13.40
2397	AMEX	FDD	Tue, Jul 18, 2017	13.39	13.40	13.35	13.40
2396	AMEX	FDD	Mon, Jul 17, 2017	13.37	13.40	13.35	13.40
2395	AMEX	FDD	Fri, Jul 14, 2017	13.28	13.37	13.27	13.36
2394	AMEX	FDD	Thu, Jul 13, 2017	13.25	13.27	13.20	13.26
2393	AMEX	FDD	Wed, Jul 12, 2017	13.18	13.21	13.15	13.17
2392	AMEX	FDD	Tue, Jul 11, 2017	13.04	13.12	13.02	13.12
2391	AMEX	FDD	Mon, Jul 10, 2017	13.09	13.12	13.07	13.09
2390	AMEX	FDD	Fri, Jul 7, 2017	13.04	13.10	13.03	13.10
2389	AMEX	FDD	Thu, Jul 6, 2017	13.00	13.05	12.97	13.03
2388	AMEX	FDD	Wed, Jul 5, 2017	13.04	13.06	13.00	13.04
2387	AMEX	FDD	Mon, Jul 3, 2017	13.08	13.08	13.05	13.07
2386	AMEX	FDD	Fri, Jun 30, 2017	13.12	13.12	12.99	13.07
2385	AMEX	FDD	Thu, Jun 29, 2017	13.16	13.16	13.05	13.09
2384	AMEX	FDD	Wed, Jun 28, 2017	13.12	13.20	13.10	13.19
2383	AMEX	FDD	Tue, Jun 27, 2017	13.06	13.10	13.03	13.06
2382	AMEX	FDD	Mon, Jun 26, 2017	13.12	13.14	13.06	13.06
2381	AMEX	FDD	Fri, Jun 23, 2017	12.99	13.03	12.95	13.02
2380	AMEX	FDD	Thu, Jun 22, 2017	12.94	12.96	12.90	12.94
2379	AMEX	FDD	Wed, Jun 21, 2017	13.23	13.26	13.20	12.98
2378	AMEX	FDD	Tue, Jun 20, 2017	13.36	13.36	13.22	13.25
2377	AMEX	FDD	Mon, Jun 19, 2017	13.43	13.44	13.41	13.43
2376	AMEX	FDD	Fri, Jun 16, 2017	13.32	13.39	13.31	13.39
2375	AMEX	FDD	Thu, Jun 15, 2017	13.18	13.27	13.16	13.27
2374	AMEX	FDD	Wed, Jun 14, 2017	13.55	13.55	13.40	13.45
2373	AMEX	FDD	Tue, Jun 13, 2017	13.46	13.47	13.41	13.44
2372	AMEX	FDD	Mon, Jun 12, 2017	13.40	13.40	13.32	13.35
2371	AMEX	FDD	Fri, Jun 9, 2017	13.42	13.44	13.36	13.41
2370	AMEX	FDD	Thu, Jun 8, 2017	13.47	13.49	13.43	13.49
2369	AMEX	FDD	Wed, Jun 7, 2017	13.52	13.54	13.41	13.48
2368	AMEX	FDD	Tue, Jun 6, 2017	13.50	13.52	13.47	13.49
2367	AMEX	FDD	Mon, Jun 5, 2017	13.54	13.54	13.51	13.54
2366	AMEX	FDD	Fri, Jun 2, 2017	13.64	13.65	13.59	13.65
2365	AMEX	FDD	Thu, Jun 1, 2017	13.59	13.63	13.57	13.62
2364	AMEX	FDD	Wed, May 31, 2017	13.58	13.62	13.54	13.55
2363	AMEX	FDD	Tue, May 30, 2017	13.46	13.49	13.45	13.47
2362	AMEX	FDD	Fri, May 26, 2017	13.46	13.48	13.43	13.47
2361	AMEX	FDD	Thu, May 25, 2017	13.56	13.56	13.51	13.54
2360	AMEX	FDD	Wed, May 24, 2017	13.47	13.52	13.44	13.52
2359	AMEX	FDD	Tue, May 23, 2017	13.51	13.53	13.46	13.49
2358	AMEX	FDD	Mon, May 22, 2017	13.49	13.51	13.46	13.48
2357	AMEX	FDD	Fri, May 19, 2017	13.35	13.39	13.33	13.38
2356	AMEX	FDD	Thu, May 18, 2017	13.18	13.22	13.15	13.21
2355	AMEX	FDD	Wed, May 17, 2017	13.32	13.32	13.22	13.22
2354	AMEX	FDD	Tue, May 16, 2017	13.32	13.34	13.29	13.34
2353	AMEX	FDD	Mon, May 15, 2017	13.25	13.26	13.22	13.26
2352	AMEX	FDD	Fri, May 12, 2017	13.11	13.17	13.11	13.17
2351	AMEX	FDD	Thu, May 11, 2017	13.02	13.05	12.99	13.04
2350	AMEX	FDD	Wed, May 10, 2017	13.11	13.12	13.06	13.12
2349	AMEX	FDD	Tue, May 9, 2017	13.12	13.14	13.06	13.09
2348	AMEX	FDD	Mon, May 8, 2017	13.15	13.15	13.09	13.12
2347	AMEX	FDD	Fri, May 5, 2017	13.07	13.22	13.04	13.21
2346	AMEX	FDD	Thu, May 4, 2017	12.93	13.03	12.90	13.03
2345	AMEX	FDD	Wed, May 3, 2017	12.84	12.87	12.81	12.84
2344	AMEX	FDD	Tue, May 2, 2017	12.79	12.87	12.78	12.87
2343	AMEX	FDD	Mon, May 1, 2017	12.99	12.99	12.70	12.72
2342	AMEX	FDD	Fri, Apr 28, 2017	12.70	12.72	12.68	12.69
2341	AMEX	FDD	Thu, Apr 27, 2017	12.71	12.71	12.66	12.69
2340	AMEX	FDD	Wed, Apr 26, 2017	12.70	12.73	12.68	12.68
2339	AMEX	FDD	Tue, Apr 25, 2017	12.75	12.79	12.72	12.78
2338	AMEX	FDD	Mon, Apr 24, 2017	12.65	12.70	12.60	12.69
2337	AMEX	FDD	Fri, Apr 21, 2017	12.26	12.30	12.25	12.29
2336	AMEX	FDD	Thu, Apr 20, 2017	12.31	12.33	12.27	12.27
2335	AMEX	FDD	Wed, Apr 19, 2017	12.28	12.28	12.19	12.20
2334	AMEX	FDD	Tue, Apr 18, 2017	12.18	12.23	12.14	12.22
2333	AMEX	FDD	Mon, Apr 17, 2017	12.22	12.25	12.20	12.25
2332	AMEX	FDD	Thu, Apr 13, 2017	12.20	12.20	12.16	12.17
2331	AMEX	FDD	Wed, Apr 12, 2017	12.23	12.28	12.21	12.26
2330	AMEX	FDD	Tue, Apr 11, 2017	12.23	12.29	12.19	12.29
2329	AMEX	FDD	Mon, Apr 10, 2017	12.19	12.20	12.16	12.16
2328	AMEX	FDD	Fri, Apr 7, 2017	12.21	12.23	12.19	12.23
2327	AMEX	FDD	Thu, Apr 6, 2017	12.24	12.26	12.21	12.24
2326	AMEX	FDD	Wed, Apr 5, 2017	12.24	12.27	12.17	12.17
2325	AMEX	FDD	Tue, Apr 4, 2017	12.22	12.25	12.18	12.25
2324	AMEX	FDD	Mon, Apr 3, 2017	12.30	12.30	12.17	12.26
2323	AMEX	FDD	Fri, Mar 31, 2017	12.29	12.38	12.28	12.35
2322	AMEX	FDD	Thu, Mar 30, 2017	12.32	12.32	12.27	12.27
2321	AMEX	FDD	Wed, Mar 29, 2017	12.35	12.35	12.24	12.31
2320	AMEX	FDD	Tue, Mar 28, 2017	12.37	12.40	12.34	12.35
2319	AMEX	FDD	Mon, Mar 27, 2017	12.37	12.40	12.34	12.40
2318	AMEX	FDD	Fri, Mar 24, 2017	12.30	12.33	12.28	12.30
2317	AMEX	FDD	Thu, Mar 23, 2017	12.30	12.34	12.26	12.31
2316	AMEX	FDD	Wed, Mar 22, 2017	12.27	12.31	12.25	12.27
2315	AMEX	FDD	Tue, Mar 21, 2017	12.48	12.48	12.32	12.32
2314	AMEX	FDD	Mon, Mar 20, 2017	12.34	12.38	12.31	12.33
2313	AMEX	FDD	Fri, Mar 17, 2017	12.39	12.40	12.34	12.37
2312	AMEX	FDD	Thu, Mar 16, 2017	12.34	12.36	12.29	12.36
2311	AMEX	FDD	Wed, Mar 15, 2017	12.07	12.23	12.06	12.21
2310	AMEX	FDD	Tue, Mar 14, 2017	12.11	12.11	12.06	12.08
2309	AMEX	FDD	Mon, Mar 13, 2017	12.19	12.23	12.19	12.23
2308	AMEX	FDD	Fri, Mar 10, 2017	12.14	12.16	12.11	12.15
2307	AMEX	FDD	Thu, Mar 9, 2017	12.07	12.08	12.04	12.08
2306	AMEX	FDD	Wed, Mar 8, 2017	12.05	12.05	12.00	12.02
2305	AMEX	FDD	Tue, Mar 7, 2017	12.09	12.11	12.05	12.09
2304	AMEX	FDD	Mon, Mar 6, 2017	12.19	12.19	12.14	12.17
2303	AMEX	FDD	Fri, Mar 3, 2017	12.17	12.23	12.13	12.23
2302	AMEX	FDD	Thu, Mar 2, 2017	12.12	12.13	12.09	12.10
2301	AMEX	FDD	Wed, Mar 1, 2017	12.06	12.14	12.04	12.11
2300	AMEX	FDD	Tue, Feb 28, 2017	12.01	12.08	12.01	12.03
2299	AMEX	FDD	Mon, Feb 27, 2017	11.98	12.02	11.97	12.00
2298	AMEX	FDD	Fri, Feb 24, 2017	11.94	11.99	11.94	11.97
2297	AMEX	FDD	Thu, Feb 23, 2017	12.08	12.09	12.04	12.07
2296	AMEX	FDD	Wed, Feb 22, 2017	11.96	12.01	11.92	12.01
2295	AMEX	FDD	Tue, Feb 21, 2017	12.00	12.03	11.98	12.03
2294	AMEX	FDD	Fri, Feb 17, 2017	12.04	12.04	11.99	12.03
2293	AMEX	FDD	Thu, Feb 16, 2017	12.08	12.12	12.08	12.12
2292	AMEX	FDD	Wed, Feb 15, 2017	11.98	12.07	11.95	12.07
2291	AMEX	FDD	Tue, Feb 14, 2017	12.05	12.06	11.99	12.06
2290	AMEX	FDD	Mon, Feb 13, 2017	12.07	12.07	12.02	12.05
2289	AMEX	FDD	Fri, Feb 10, 2017	11.99	12.04	11.97	12.02
2288	AMEX	FDD	Thu, Feb 9, 2017	12.02	12.04	12.00	12.04
2287	AMEX	FDD	Wed, Feb 8, 2017	11.91	11.97	11.89	11.97
2286	AMEX	FDD	Tue, Feb 7, 2017	11.89	11.95	11.89	11.93
2285	AMEX	FDD	Mon, Feb 6, 2017	11.93	11.95	11.90	11.95
2284	AMEX	FDD	Fri, Feb 3, 2017	12.00	12.03	11.96	12.03
2283	AMEX	FDD	Thu, Feb 2, 2017	11.97	11.99	11.92	11.95
2282	AMEX	FDD	Wed, Feb 1, 2017	12.01	12.01	11.94	12.00
2281	AMEX	FDD	Tue, Jan 31, 2017	11.93	11.94	11.86	11.92
2280	AMEX	FDD	Mon, Jan 30, 2017	11.85	11.87	11.80	11.86
2279	AMEX	FDD	Fri, Jan 27, 2017	11.99	12.00	11.95	11.97
2278	AMEX	FDD	Thu, Jan 26, 2017	12.07	12.07	11.98	12.02
2277	AMEX	FDD	Wed, Jan 25, 2017	12.05	12.08	12.02	12.08
2276	AMEX	FDD	Tue, Jan 24, 2017	11.89	11.92	11.86	11.90
2275	AMEX	FDD	Mon, Jan 23, 2017	11.88	11.90	11.83	11.89
2274	AMEX	FDD	Fri, Jan 20, 2017	11.88	11.88	11.84	11.88
2273	AMEX	FDD	Thu, Jan 19, 2017	11.85	11.86	11.79	11.84
2272	AMEX	FDD	Wed, Jan 18, 2017	11.90	11.90	11.84	11.86
2271	AMEX	FDD	Tue, Jan 17, 2017	12.08	12.09	12.01	12.04
2270	AMEX	FDD	Fri, Jan 13, 2017	12.06	12.08	12.03	12.07
2269	AMEX	FDD	Thu, Jan 12, 2017	12.04	12.05	12.01	12.04
2268	AMEX	FDD	Wed, Jan 11, 2017	11.92	12.02	11.89	12.02
2267	AMEX	FDD	Tue, Jan 10, 2017	11.99	12.00	11.94	11.96
2266	AMEX	FDD	Mon, Jan 9, 2017	12.00	12.01	11.95	12.00
2265	AMEX	FDD	Fri, Jan 6, 2017	12.10	12.12	12.06	12.09
2264	AMEX	FDD	Thu, Jan 5, 2017	12.07	12.16	12.06	12.15
2263	AMEX	FDD	Wed, Jan 4, 2017	11.99	12.05	11.94	12.05
2262	AMEX	FDD	Tue, Jan 3, 2017	11.95	11.96	11.91	11.96
2261	AMEX	FDD	Fri, Dec 30, 2016	11.93	11.95	11.86	11.87
2260	AMEX	FDD	Thu, Dec 29, 2016	11.78	11.84	11.77	11.83
2259	AMEX	FDD	Wed, Dec 28, 2016	11.76	11.76	11.71	11.73
2258	AMEX	FDD	Tue, Dec 27, 2016	11.82	11.85	11.82	11.83
2257	AMEX	FDD	Fri, Dec 23, 2016	11.76	11.83	11.76	11.81
2256	AMEX	FDD	Thu, Dec 22, 2016	11.75	11.79	11.74	11.74
2255	AMEX	FDD	Wed, Dec 21, 2016	11.72	11.78	11.72	11.77
2254	AMEX	FDD	Tue, Dec 20, 2016	11.77	11.83	11.77	11.73
2253	AMEX	FDD	Mon, Dec 19, 2016	11.81	11.84	11.77	11.77
2252	AMEX	FDD	Fri, Dec 16, 2016	11.77	11.85	11.77	11.81
2251	AMEX	FDD	Thu, Dec 15, 2016	11.73	11.78	11.73	11.75
2250	AMEX	FDD	Wed, Dec 14, 2016	11.94	11.98	11.78	11.78
2249	AMEX	FDD	Tue, Dec 13, 2016	11.91	12.00	11.91	11.96
2248	AMEX	FDD	Mon, Dec 12, 2016	11.77	11.83	11.77	11.82
2247	AMEX	FDD	Fri, Dec 9, 2016	11.72	11.80	11.72	11.80
2246	AMEX	FDD	Thu, Dec 8, 2016	11.69	11.73	11.66	11.72
2245	AMEX	FDD	Wed, Dec 7, 2016	11.73	11.84	11.70	11.83
2244	AMEX	FDD	Tue, Dec 6, 2016	11.61	11.72	11.61	11.71
2243	AMEX	FDD	Mon, Dec 5, 2016	11.47	11.57	11.47	11.56
2242	AMEX	FDD	Fri, Dec 2, 2016	11.32	11.41	11.32	11.39
2241	AMEX	FDD	Thu, Dec 1, 2016	11.33	11.37	11.30	11.33
2240	AMEX	FDD	Wed, Nov 30, 2016	11.39	11.41	11.36	11.39
2239	AMEX	FDD	Tue, Nov 29, 2016	11.29	11.41	11.29	11.39
2238	AMEX	FDD	Mon, Nov 28, 2016	11.31	11.33	11.28	11.28
2237	AMEX	FDD	Fri, Nov 25, 2016	11.41	11.44	11.40	11.44
2236	AMEX	FDD	Wed, Nov 23, 2016	11.33	11.35	11.29	11.34
2235	AMEX	FDD	Tue, Nov 22, 2016	11.44	11.47	11.41	11.44
2234	AMEX	FDD	Mon, Nov 21, 2016	11.35	11.41	11.35	11.41
2233	AMEX	FDD	Fri, Nov 18, 2016	11.35	11.35	11.27	11.31
2232	AMEX	FDD	Thu, Nov 17, 2016	11.39	11.44	11.37	11.41
2231	AMEX	FDD	Wed, Nov 16, 2016	11.35	11.40	11.34	11.36
2230	AMEX	FDD	Tue, Nov 15, 2016	11.38	11.48	11.37	11.47
2229	AMEX	FDD	Mon, Nov 14, 2016	11.40	11.41	11.34	11.39
2228	AMEX	FDD	Fri, Nov 11, 2016	11.62	11.62	11.47	11.51
2227	AMEX	FDD	Thu, Nov 10, 2016	11.66	11.71	11.58	11.65
2226	AMEX	FDD	Wed, Nov 9, 2016	11.54	11.75	11.54	11.68
2225	AMEX	FDD	Tue, Nov 8, 2016	11.53	11.62	11.53	11.61
2224	AMEX	FDD	Mon, Nov 7, 2016	11.54	11.55	11.49	11.54
2223	AMEX	FDD	Fri, Nov 4, 2016	11.41	11.45	11.38	11.38
2222	AMEX	FDD	Thu, Nov 3, 2016	11.55	11.56	11.47	11.48
2221	AMEX	FDD	Wed, Nov 2, 2016	11.53	11.55	11.45	11.46
2220	AMEX	FDD	Tue, Nov 1, 2016	11.61	11.61	11.52	11.55
2219	AMEX	FDD	Mon, Oct 31, 2016	11.54	11.55	11.52	11.54
2218	AMEX	FDD	Fri, Oct 28, 2016	11.54	11.58	11.53	11.56
2217	AMEX	FDD	Thu, Oct 27, 2016	11.58	11.58	11.53	11.53
2216	AMEX	FDD	Wed, Oct 26, 2016	11.55	11.61	11.54	11.57
2215	AMEX	FDD	Tue, Oct 25, 2016	11.61	11.62	11.57	11.60
2214	AMEX	FDD	Mon, Oct 24, 2016	11.67	11.67	11.60	11.62
2213	AMEX	FDD	Fri, Oct 21, 2016	11.57	11.62	11.53	11.62
2212	AMEX	FDD	Thu, Oct 20, 2016	11.58	11.66	11.57	11.63
2211	AMEX	FDD	Wed, Oct 19, 2016	11.56	11.63	11.56	11.61
2210	AMEX	FDD	Tue, Oct 18, 2016	11.58	11.61	11.56	11.58
2209	AMEX	FDD	Mon, Oct 17, 2016	11.41	11.45	11.39	11.41
2208	AMEX	FDD	Fri, Oct 14, 2016	11.53	11.58	11.49	11.51
2207	AMEX	FDD	Thu, Oct 13, 2016	11.35	11.48	11.34	11.45
2206	AMEX	FDD	Wed, Oct 12, 2016	11.51	11.55	11.49	11.53
2205	AMEX	FDD	Tue, Oct 11, 2016	11.63	11.63	11.49	11.52
2204	AMEX	FDD	Mon, Oct 10, 2016	11.65	11.70	11.65	11.67
2203	AMEX	FDD	Fri, Oct 7, 2016	11.64	11.66	11.57	11.65
2202	AMEX	FDD	Thu, Oct 6, 2016	11.73	11.75	11.70	11.72
2201	AMEX	FDD	Wed, Oct 5, 2016	11.83	11.84	11.79	11.82
2200	AMEX	FDD	Tue, Oct 4, 2016	11.84	11.86	11.74	11.78
2199	AMEX	FDD	Mon, Oct 3, 2016	11.80	11.80	11.75	11.79
2198	AMEX	FDD	Fri, Sep 30, 2016	11.75	11.84	11.72	11.82
2197	AMEX	FDD	Thu, Sep 29, 2016	11.86	11.89	11.68	11.73
2196	AMEX	FDD	Wed, Sep 28, 2016	11.79	11.88	11.74	11.87
2195	AMEX	FDD	Tue, Sep 27, 2016	11.62	11.76	11.62	11.74
2194	AMEX	FDD	Mon, Sep 26, 2016	11.80	11.80	11.73	11.73
2193	AMEX	FDD	Fri, Sep 23, 2016	11.89	11.92	11.88	11.90
2192	AMEX	FDD	Thu, Sep 22, 2016	12.02	12.06	11.96	11.99
2191	AMEX	FDD	Wed, Sep 21, 2016	11.75	11.82	11.68	11.82
2190	AMEX	FDD	Tue, Sep 20, 2016	11.79	11.81	11.74	11.69
2189	AMEX	FDD	Mon, Sep 19, 2016	11.81	11.81	11.74	11.75
2188	AMEX	FDD	Fri, Sep 16, 2016	11.71	11.72	11.65	11.69
2187	AMEX	FDD	Thu, Sep 15, 2016	11.78	11.91	11.78	11.88
2186	AMEX	FDD	Wed, Sep 14, 2016	11.78	11.87	11.77	11.80
2185	AMEX	FDD	Tue, Sep 13, 2016	11.91	11.94	11.79	11.83
2184	AMEX	FDD	Mon, Sep 12, 2016	11.88	12.09	11.87	12.08
2183	AMEX	FDD	Fri, Sep 9, 2016	12.15	12.15	11.98	12.01
2182	AMEX	FDD	Thu, Sep 8, 2016	12.24	12.27	12.21	12.23
2181	AMEX	FDD	Wed, Sep 7, 2016	12.24	12.29	12.22	12.23
2180	AMEX	FDD	Tue, Sep 6, 2016	12.19	12.25	12.19	12.24
2179	AMEX	FDD	Fri, Sep 2, 2016	12.13	12.14	12.07	12.14
2178	AMEX	FDD	Thu, Sep 1, 2016	11.96	11.97	11.90	11.97
2177	AMEX	FDD	Wed, Aug 31, 2016	11.92	11.95	11.87	11.89
2176	AMEX	FDD	Tue, Aug 30, 2016	11.92	11.94	11.87	11.90
2175	AMEX	FDD	Mon, Aug 29, 2016	11.81	11.91	11.81	11.90
2174	AMEX	FDD	Fri, Aug 26, 2016	11.96	12.09	11.81	11.85
2173	AMEX	FDD	Thu, Aug 25, 2016	12.00	12.00	11.95	11.95
2172	AMEX	FDD	Wed, Aug 24, 2016	12.09	12.11	12.03	12.03
2171	AMEX	FDD	Tue, Aug 23, 2016	12.11	12.15	12.09	12.09
2170	AMEX	FDD	Mon, Aug 22, 2016	11.92	12.02	11.91	12.01
2169	AMEX	FDD	Fri, Aug 19, 2016	11.95	11.99	11.94	11.98
2168	AMEX	FDD	Thu, Aug 18, 2016	12.04	12.11	12.04	12.11
2167	AMEX	FDD	Wed, Aug 17, 2016	12.03	12.07	11.97	12.06
2166	AMEX	FDD	Tue, Aug 16, 2016	12.07	12.12	12.07	12.11
2165	AMEX	FDD	Mon, Aug 15, 2016	12.08	12.11	12.07	12.07
2164	AMEX	FDD	Fri, Aug 12, 2016	12.10	12.12	12.07	12.09
2163	AMEX	FDD	Thu, Aug 11, 2016	12.00	12.12	12.00	12.11
2162	AMEX	FDD	Wed, Aug 10, 2016	11.97	11.99	11.96	11.98
2161	AMEX	FDD	Tue, Aug 9, 2016	11.88	11.95	11.88	11.92
2160	AMEX	FDD	Mon, Aug 8, 2016	11.80	11.83	11.80	11.82
2159	AMEX	FDD	Fri, Aug 5, 2016	11.75	11.80	11.70	11.80
2158	AMEX	FDD	Thu, Aug 4, 2016	11.76	11.78	11.73	11.75
2157	AMEX	FDD	Wed, Aug 3, 2016	11.66	11.70	11.65	11.68
2156	AMEX	FDD	Tue, Aug 2, 2016	11.75	11.76	11.71	11.75
2155	AMEX	FDD	Mon, Aug 1, 2016	11.83	11.83	11.75	11.76
2154	AMEX	FDD	Fri, Jul 29, 2016	11.85	11.89	11.81	11.88
2153	AMEX	FDD	Thu, Jul 28, 2016	11.85	11.88	11.82	11.87
2152	AMEX	FDD	Wed, Jul 27, 2016	11.92	11.93	11.80	11.89
2151	AMEX	FDD	Tue, Jul 26, 2016	11.75	11.80	11.73	11.77
2150	AMEX	FDD	Mon, Jul 25, 2016	11.77	11.78	11.71	11.75
2149	AMEX	FDD	Fri, Jul 22, 2016	11.76	11.78	11.74	11.75
2148	AMEX	FDD	Thu, Jul 21, 2016	11.73	11.80	11.72	11.75
2147	AMEX	FDD	Wed, Jul 20, 2016	11.72	11.79	11.71	11.78
2146	AMEX	FDD	Tue, Jul 19, 2016	11.72	11.72	11.66	11.68
2145	AMEX	FDD	Mon, Jul 18, 2016	11.78	11.84	11.73	11.79
2144	AMEX	FDD	Fri, Jul 15, 2016	11.81	11.81	11.73	11.77
2143	AMEX	FDD	Thu, Jul 14, 2016	11.83	11.88	11.81	11.83
2142	AMEX	FDD	Wed, Jul 13, 2016	11.81	11.83	11.72	11.73
2141	AMEX	FDD	Tue, Jul 12, 2016	11.79	11.83	11.74	11.78
2140	AMEX	FDD	Mon, Jul 11, 2016	11.54	11.61	11.54	11.59
2139	AMEX	FDD	Fri, Jul 8, 2016	11.39	11.44	11.37	11.41
2138	AMEX	FDD	Thu, Jul 7, 2016	11.34	11.36	11.20	11.24
2137	AMEX	FDD	Wed, Jul 6, 2016	11.23	11.33	11.14	11.32
2136	AMEX	FDD	Tue, Jul 5, 2016	11.52	11.52	11.36	11.39
2135	AMEX	FDD	Fri, Jul 1, 2016	11.75	11.80	11.75	11.79
2134	AMEX	FDD	Thu, Jun 30, 2016	11.58	11.74	11.53	11.74
2133	AMEX	FDD	Wed, Jun 29, 2016	11.41	11.52	11.38	11.49
2132	AMEX	FDD	Tue, Jun 28, 2016	11.17	11.21	11.06	11.21
2131	AMEX	FDD	Mon, Jun 27, 2016	10.94	10.95	10.72	10.88
2130	AMEX	FDD	Fri, Jun 24, 2016	11.26	11.48	11.13	11.13
2129	AMEX	FDD	Thu, Jun 23, 2016	12.36	12.42	12.27	12.42
2128	AMEX	FDD	Wed, Jun 22, 2016	12.17	12.20	12.07	12.07
2127	AMEX	FDD	Tue, Jun 21, 2016	12.47	12.57	12.39	12.07
2126	AMEX	FDD	Mon, Jun 20, 2016	12.45	12.45	12.36	12.37
2125	AMEX	FDD	Fri, Jun 17, 2016	11.93	12.05	11.89	12.04
2124	AMEX	FDD	Thu, Jun 16, 2016	11.63	11.82	11.52	11.82
2123	AMEX	FDD	Wed, Jun 15, 2016	11.79	11.85	11.76	11.78
2122	AMEX	FDD	Tue, Jun 14, 2016	11.79	11.80	11.63	11.69
2121	AMEX	FDD	Mon, Jun 13, 2016	11.91	12.05	11.90	11.92
2120	AMEX	FDD	Fri, Jun 10, 2016	12.25	12.25	12.07	12.11
2119	AMEX	FDD	Thu, Jun 9, 2016	12.50	12.54	12.48	12.52
2118	AMEX	FDD	Wed, Jun 8, 2016	12.65	12.72	12.65	12.67
2117	AMEX	FDD	Tue, Jun 7, 2016	12.66	12.68	12.63	12.63
2116	AMEX	FDD	Mon, Jun 6, 2016	12.53	12.59	12.53	12.56
2115	AMEX	FDD	Fri, Jun 3, 2016	12.46	12.53	12.44	12.52
2114	AMEX	FDD	Thu, Jun 2, 2016	12.37	12.46	12.37	12.45
2113	AMEX	FDD	Wed, Jun 1, 2016	12.37	12.44	12.37	12.44
2112	AMEX	FDD	Tue, May 31, 2016	12.59	12.64	12.46	12.48
2111	AMEX	FDD	Fri, May 27, 2016	12.60	12.61	12.56	12.57
2110	AMEX	FDD	Thu, May 26, 2016	12.62	12.64	12.59	12.62
2109	AMEX	FDD	Wed, May 25, 2016	12.51	12.60	12.51	12.59
2108	AMEX	FDD	Tue, May 24, 2016	12.32	12.45	12.32	12.44
2107	AMEX	FDD	Mon, May 23, 2016	12.19	12.26	12.19	12.22
2106	AMEX	FDD	Fri, May 20, 2016	12.28	12.28	12.23	12.25
2105	AMEX	FDD	Thu, May 19, 2016	12.23	12.23	12.14	12.20
2104	AMEX	FDD	Wed, May 18, 2016	12.22	12.37	12.22	12.26
2103	AMEX	FDD	Tue, May 17, 2016	12.30	12.36	12.24	12.27
2102	AMEX	FDD	Mon, May 16, 2016	12.20	12.31	12.20	12.29
2101	AMEX	FDD	Fri, May 13, 2016	12.25	12.25	12.15	12.18
2100	AMEX	FDD	Thu, May 12, 2016	12.39	12.40	12.25	12.30
2099	AMEX	FDD	Wed, May 11, 2016	12.31	12.34	12.25	12.28
2098	AMEX	FDD	Tue, May 10, 2016	12.29	12.36	12.29	12.35
2097	AMEX	FDD	Mon, May 9, 2016	12.30	12.33	12.25	12.28
2096	AMEX	FDD	Fri, May 6, 2016	12.20	12.32	12.20	12.31
2095	AMEX	FDD	Thu, May 5, 2016	12.26	12.29	12.22	12.24
2094	AMEX	FDD	Wed, May 4, 2016	12.37	12.40	12.31	12.33
2093	AMEX	FDD	Tue, May 3, 2016	12.57	12.59	12.51	12.53
2092	AMEX	FDD	Mon, May 2, 2016	12.66	12.75	12.66	12.73
2091	AMEX	FDD	Fri, Apr 29, 2016	12.64	12.67	12.58	12.61
2090	AMEX	FDD	Thu, Apr 28, 2016	12.60	12.72	12.60	12.62
2089	AMEX	FDD	Wed, Apr 27, 2016	12.64	12.70	12.62	12.68
2088	AMEX	FDD	Tue, Apr 26, 2016	12.66	12.69	12.60	12.62
2087	AMEX	FDD	Mon, Apr 25, 2016	12.56	12.56	12.51	12.55
2086	AMEX	FDD	Fri, Apr 22, 2016	12.60	12.61	12.55	12.61
2085	AMEX	FDD	Thu, Apr 21, 2016	12.68	12.69	12.58	12.60
2084	AMEX	FDD	Wed, Apr 20, 2016	12.70	12.73	12.66	12.66
2083	AMEX	FDD	Tue, Apr 19, 2016	12.66	12.71	12.65	12.70
2082	AMEX	FDD	Mon, Apr 18, 2016	12.43	12.55	12.43	12.51
2081	AMEX	FDD	Fri, Apr 15, 2016	12.45	12.47	12.42	12.42
2080	AMEX	FDD	Thu, Apr 14, 2016	12.44	12.47	12.42	12.44
2079	AMEX	FDD	Wed, Apr 13, 2016	12.42	12.46	12.41	12.45
2078	AMEX	FDD	Tue, Apr 12, 2016	12.19	12.33	12.19	12.30
2077	AMEX	FDD	Mon, Apr 11, 2016	12.26	12.30	12.21	12.21
2076	AMEX	FDD	Fri, Apr 8, 2016	12.12	12.17	12.11	12.13
2075	AMEX	FDD	Thu, Apr 7, 2016	11.95	12.00	11.89	11.93
2074	AMEX	FDD	Wed, Apr 6, 2016	11.93	12.05	11.93	12.05
2073	AMEX	FDD	Tue, Apr 5, 2016	12.08	12.08	12.08	11.90
2072	AMEX	FDD	Mon, Apr 4, 2016	12.11	12.15	12.08	12.08
2071	AMEX	FDD	Fri, Apr 1, 2016	11.96	12.09	11.93	12.05
2070	AMEX	FDD	Thu, Mar 31, 2016	12.24	12.26	12.21	12.17
2069	AMEX	FDD	Wed, Mar 30, 2016	12.24	12.36	12.24	12.26
2068	AMEX	FDD	Tue, Mar 29, 2016	11.97	12.13	11.93	12.14
2067	AMEX	FDD	Mon, Mar 28, 2016	12.02	12.02	11.94	12.00
2066	AMEX	FDD	Thu, Mar 24, 2016	11.89	11.93	11.82	11.92
2065	AMEX	FDD	Wed, Mar 23, 2016	12.10	12.10	12.01	12.04
2064	AMEX	FDD	Tue, Mar 22, 2016	12.13	12.22	12.12	12.19
2063	AMEX	FDD	Mon, Mar 21, 2016	12.34	12.35	12.26	12.27
2062	AMEX	FDD	Fri, Mar 18, 2016	12.35	12.39	12.29	12.35
2061	AMEX	FDD	Thu, Mar 17, 2016	12.32	12.42	12.29	12.41
2060	AMEX	FDD	Wed, Mar 16, 2016	12.04	12.25	12.04	12.25
2059	AMEX	FDD	Tue, Mar 15, 2016	12.19	12.19	12.19	12.12
2058	AMEX	FDD	Mon, Mar 14, 2016	12.19	12.21	12.17	12.21
2057	AMEX	FDD	Fri, Mar 11, 2016	11.92	11.92	11.92	12.24
2056	AMEX	FDD	Thu, Mar 10, 2016	11.82	11.82	11.82	11.92
2055	AMEX	FDD	Wed, Mar 9, 2016	11.84	11.88	11.82	11.82
2054	AMEX	FDD	Tue, Mar 8, 2016	11.86	11.91	11.81	11.81
2053	AMEX	FDD	Mon, Mar 7, 2016	11.81	11.94	11.75	11.89
2052	AMEX	FDD	Fri, Mar 4, 2016	11.90	11.95	11.87	11.90
2051	AMEX	FDD	Thu, Mar 3, 2016	11.77	11.88	11.76	11.86
2050	AMEX	FDD	Wed, Mar 2, 2016	11.66	11.75	11.64	11.75
2049	AMEX	FDD	Tue, Mar 1, 2016	11.57	11.73	11.57	11.72
2048	AMEX	FDD	Mon, Feb 29, 2016	11.46	11.55	11.44	11.44
2047	AMEX	FDD	Fri, Feb 26, 2016	11.56	11.56	11.56	11.50
2046	AMEX	FDD	Thu, Feb 25, 2016	11.46	11.60	11.46	11.57
2045	AMEX	FDD	Wed, Feb 24, 2016	11.24	11.43	11.24	11.41
2044	AMEX	FDD	Tue, Feb 23, 2016	11.59	11.60	11.44	11.45
2043	AMEX	FDD	Mon, Feb 22, 2016	11.62	11.67	11.62	11.66
2042	AMEX	FDD	Fri, Feb 19, 2016	11.49	11.60	11.49	11.58
2041	AMEX	FDD	Thu, Feb 18, 2016	11.69	11.69	11.60	11.60
2040	AMEX	FDD	Wed, Feb 17, 2016	11.48	11.60	11.48	11.58
2039	AMEX	FDD	Tue, Feb 16, 2016	11.36	11.38	11.25	11.37
2038	AMEX	FDD	Fri, Feb 12, 2016	11.04	11.17	11.01	11.16
2037	AMEX	FDD	Thu, Feb 11, 2016	10.97	11.01	10.87	10.98
2036	AMEX	FDD	Wed, Feb 10, 2016	11.15	11.22	11.10	11.10
2035	AMEX	FDD	Tue, Feb 9, 2016	10.96	11.09	10.96	11.06
2034	AMEX	FDD	Mon, Feb 8, 2016	11.18	11.18	11.05	11.14
2033	AMEX	FDD	Fri, Feb 5, 2016	11.48	11.48	11.35	11.38
2032	AMEX	FDD	Thu, Feb 4, 2016	11.47	11.57	11.44	11.52
2031	AMEX	FDD	Wed, Feb 3, 2016	11.46	11.51	11.33	11.49
2030	AMEX	FDD	Tue, Feb 2, 2016	11.45	11.47	11.36	11.39
2029	AMEX	FDD	Mon, Feb 1, 2016	11.50	11.64	11.49	11.63
2028	AMEX	FDD	Fri, Jan 29, 2016	11.50	11.64	11.47	11.62
2027	AMEX	FDD	Thu, Jan 28, 2016	11.52	11.52	11.38	11.48
2026	AMEX	FDD	Wed, Jan 27, 2016	11.43	11.52	11.34	11.37
2025	AMEX	FDD	Tue, Jan 26, 2016	11.31	11.44	11.29	11.44
2024	AMEX	FDD	Mon, Jan 25, 2016	11.30	11.36	11.26	11.28
2023	AMEX	FDD	Fri, Jan 22, 2016	11.31	11.39	11.29	11.36
2022	AMEX	FDD	Thu, Jan 21, 2016	10.94	11.10	10.87	11.07
2021	AMEX	FDD	Wed, Jan 20, 2016	11.09	11.09	10.83	11.05
2020	AMEX	FDD	Tue, Jan 19, 2016	11.34	11.34	11.19	11.25
2019	AMEX	FDD	Fri, Jan 15, 2016	11.31	11.40	11.21	11.29
2018	AMEX	FDD	Thu, Jan 14, 2016	11.58	11.72	11.50	11.67
2017	AMEX	FDD	Wed, Jan 13, 2016	11.76	11.76	11.50	11.51
2016	AMEX	FDD	Tue, Jan 12, 2016	11.73	11.75	11.63	11.72
2015	AMEX	FDD	Mon, Jan 11, 2016	11.74	11.74	11.57	11.68
2014	AMEX	FDD	Fri, Jan 8, 2016	11.75	11.76	11.56	11.56
2013	AMEX	FDD	Thu, Jan 7, 2016	11.66	11.74	11.61	11.64
2012	AMEX	FDD	Wed, Jan 6, 2016	11.78	11.84	11.76	11.81
2011	AMEX	FDD	Tue, Jan 5, 2016	11.93	11.96	11.88	11.94
2010	AMEX	FDD	Mon, Jan 4, 2016	12.01	12.04	11.89	12.01
2009	AMEX	FDD	Thu, Dec 31, 2015	12.22	12.24	12.16	12.18
2008	AMEX	FDD	Wed, Dec 30, 2015	12.34	12.37	12.29	12.29
2007	AMEX	FDD	Tue, Dec 29, 2015	12.35	12.44	12.35	12.42
2006	AMEX	FDD	Mon, Dec 28, 2015	12.35	12.39	12.28	12.34
2005	AMEX	FDD	Thu, Dec 24, 2015	12.39	12.41	12.35	12.36
2004	AMEX	FDD	Wed, Dec 23, 2015	12.24	12.35	12.24	12.33
2003	AMEX	FDD	Tue, Dec 22, 2015	12.15	12.22	12.13	12.21
2002	AMEX	FDD	Mon, Dec 21, 2015	12.22	12.23	12.09	12.15
2001	AMEX	FDD	Fri, Dec 18, 2015	12.16	12.18	12.06	12.08
2000	AMEX	FDD	Thu, Dec 17, 2015	12.28	12.28	12.17	12.19
1999	AMEX	FDD	Wed, Dec 16, 2015	12.19	12.34	12.13	12.31
1998	AMEX	FDD	Tue, Dec 15, 2015	12.11	12.15	12.06	12.09
1997	AMEX	FDD	Mon, Dec 14, 2015	12.00	12.02	11.89	12.02
1996	AMEX	FDD	Fri, Dec 11, 2015	12.05	12.08	11.97	11.99
1995	AMEX	FDD	Thu, Dec 10, 2015	12.22	12.22	12.15	12.19
1994	AMEX	FDD	Wed, Dec 9, 2015	12.26	12.37	12.17	12.22
1993	AMEX	FDD	Tue, Dec 8, 2015	12.20	12.26	12.19	12.22
1992	AMEX	FDD	Mon, Dec 7, 2015	12.37	12.37	12.30	12.33
1991	AMEX	FDD	Fri, Dec 4, 2015	12.33	12.47	12.32	12.46
1990	AMEX	FDD	Thu, Dec 3, 2015	12.44	12.44	12.29	12.33
1989	AMEX	FDD	Wed, Dec 2, 2015	12.40	12.42	12.30	12.30
1988	AMEX	FDD	Tue, Dec 1, 2015	12.43	12.48	12.41	12.47
1987	AMEX	FDD	Mon, Nov 30, 2015	12.44	12.44	12.37	12.37
1986	AMEX	FDD	Fri, Nov 27, 2015	12.41	12.45	12.41	12.43
1985	AMEX	FDD	Wed, Nov 25, 2015	12.36	12.41	12.36	12.39
1984	AMEX	FDD	Tue, Nov 24, 2015	12.20	12.33	12.20	12.31
1983	AMEX	FDD	Mon, Nov 23, 2015	12.41	12.42	12.30	12.33
1982	AMEX	FDD	Fri, Nov 20, 2015	12.56	12.56	12.42	12.42
1981	AMEX	FDD	Thu, Nov 19, 2015	12.53	12.58	12.52	12.53
1980	AMEX	FDD	Wed, Nov 18, 2015	12.41	12.47	12.36	12.47
1979	AMEX	FDD	Tue, Nov 17, 2015	12.37	12.41	12.29	12.31
1978	AMEX	FDD	Mon, Nov 16, 2015	12.15	12.36	12.15	12.36
1977	AMEX	FDD	Fri, Nov 13, 2015	12.16	12.19	12.11	12.13
1976	AMEX	FDD	Thu, Nov 12, 2015	12.27	12.29	12.20	12.20
1975	AMEX	FDD	Wed, Nov 11, 2015	12.40	12.42	12.34	12.35
1974	AMEX	FDD	Tue, Nov 10, 2015	12.33	12.39	12.30	12.35
1973	AMEX	FDD	Mon, Nov 9, 2015	12.43	12.43	12.32	12.38
1972	AMEX	FDD	Fri, Nov 6, 2015	12.49	12.50	12.40	12.46
1971	AMEX	FDD	Thu, Nov 5, 2015	12.64	12.65	12.57	12.59
1970	AMEX	FDD	Wed, Nov 4, 2015	12.75	12.76	12.65	12.68
1969	AMEX	FDD	Tue, Nov 3, 2015	12.63	12.74	12.60	12.73
1968	AMEX	FDD	Mon, Nov 2, 2015	12.74	12.79	12.70	12.79
1967	AMEX	FDD	Fri, Oct 30, 2015	12.65	12.70	12.61	12.61
1966	AMEX	FDD	Thu, Oct 29, 2015	12.59	12.64	12.58	12.61
1965	AMEX	FDD	Wed, Oct 28, 2015	12.68	12.74	12.55	12.65
1964	AMEX	FDD	Tue, Oct 27, 2015	12.63	12.64	12.56	12.60
1963	AMEX	FDD	Mon, Oct 26, 2015	12.73	12.76	12.72	12.72
1962	AMEX	FDD	Fri, Oct 23, 2015	12.79	12.81	12.73	12.78
1961	AMEX	FDD	Thu, Oct 22, 2015	12.67	12.77	12.67	12.70
1960	AMEX	FDD	Wed, Oct 21, 2015	12.70	12.70	12.57	12.60
1959	AMEX	FDD	Tue, Oct 20, 2015	12.67	12.69	12.64	12.65
1958	AMEX	FDD	Mon, Oct 19, 2015	12.67	12.68	12.64	12.68
1957	AMEX	FDD	Fri, Oct 16, 2015	12.65	12.71	12.65	12.69
1956	AMEX	FDD	Thu, Oct 15, 2015	12.54	12.68	12.51	12.68
1955	AMEX	FDD	Wed, Oct 14, 2015	12.46	12.52	12.45	12.51
1954	AMEX	FDD	Tue, Oct 13, 2015	12.41	12.46	12.37	12.38
1953	AMEX	FDD	Mon, Oct 12, 2015	12.57	12.61	12.57	12.60
1952	AMEX	FDD	Fri, Oct 9, 2015	12.64	12.64	12.58	12.60
1951	AMEX	FDD	Thu, Oct 8, 2015	12.42	12.64	12.42	12.63
1950	AMEX	FDD	Wed, Oct 7, 2015	12.46	12.50	12.40	12.48
1949	AMEX	FDD	Tue, Oct 6, 2015	12.32	12.42	12.32	12.38
1948	AMEX	FDD	Mon, Oct 5, 2015	12.26	12.33	12.25	12.33
1947	AMEX	FDD	Fri, Oct 2, 2015	11.90	12.15	11.90	12.15
1946	AMEX	FDD	Thu, Oct 1, 2015	11.93	11.93	11.79	11.90
1945	AMEX	FDD	Wed, Sep 30, 2015	11.90	11.92	11.81	11.92
1944	AMEX	FDD	Tue, Sep 29, 2015	11.66	11.71	11.62	11.68
1943	AMEX	FDD	Mon, Sep 28, 2015	11.77	11.80	11.62	11.66
1942	AMEX	FDD	Fri, Sep 25, 2015	11.90	11.92	11.76	11.82
1941	AMEX	FDD	Thu, Sep 24, 2015	11.71	11.82	11.70	11.79
1940	AMEX	FDD	Wed, Sep 23, 2015	11.86	11.91	11.78	11.81
1939	AMEX	FDD	Tue, Sep 22, 2015	11.97	11.98	11.88	11.94
1938	AMEX	FDD	Mon, Sep 21, 2015	12.31	12.33	12.18	12.24
1937	AMEX	FDD	Fri, Sep 18, 2015	12.35	12.39	12.25	12.27
1936	AMEX	FDD	Thu, Sep 17, 2015	12.39	12.60	12.37	12.48
1935	AMEX	FDD	Wed, Sep 16, 2015	12.36	12.46	12.36	12.46
1934	AMEX	FDD	Tue, Sep 15, 2015	12.22	12.28	12.20	12.27
1933	AMEX	FDD	Mon, Sep 14, 2015	12.26	12.27	12.21	12.27
1932	AMEX	FDD	Fri, Sep 11, 2015	12.27	12.38	12.26	12.38
1931	AMEX	FDD	Thu, Sep 10, 2015	12.34	12.44	12.32	12.39
1930	AMEX	FDD	Wed, Sep 9, 2015	12.49	12.50	12.27	12.27
1929	AMEX	FDD	Tue, Sep 8, 2015	12.31	12.37	12.28	12.37
1928	AMEX	FDD	Fri, Sep 4, 2015	11.88	11.91	11.81	11.87
1927	AMEX	FDD	Thu, Sep 3, 2015	12.10	12.15	12.04	12.06
1926	AMEX	FDD	Wed, Sep 2, 2015	12.10	12.10	11.96	12.06
1925	AMEX	FDD	Tue, Sep 1, 2015	12.00	12.01	11.86	11.92
1924	AMEX	FDD	Mon, Aug 31, 2015	12.22	12.27	12.18	12.21
1923	AMEX	FDD	Fri, Aug 28, 2015	12.19	12.30	12.19	12.26
1922	AMEX	FDD	Thu, Aug 27, 2015	12.24	12.31	12.18	12.27
1921	AMEX	FDD	Wed, Aug 26, 2015	12.20	12.20	11.92	12.15
1920	AMEX	FDD	Tue, Aug 25, 2015	12.32	12.32	11.96	12.01
1919	AMEX	FDD	Mon, Aug 24, 2015	11.91	12.19	11.73	11.94
1918	AMEX	FDD	Fri, Aug 21, 2015	12.55	12.58	12.31	12.33
1917	AMEX	FDD	Thu, Aug 20, 2015	12.76	12.76	12.61	12.61
1916	AMEX	FDD	Wed, Aug 19, 2015	12.85	12.89	12.77	12.87
1915	AMEX	FDD	Tue, Aug 18, 2015	12.98	13.00	12.93	12.95
1914	AMEX	FDD	Mon, Aug 17, 2015	12.94	13.01	12.92	12.99
1913	AMEX	FDD	Fri, Aug 14, 2015	13.00	13.06	12.97	13.05
1912	AMEX	FDD	Thu, Aug 13, 2015	12.98	13.02	12.96	13.00
1911	AMEX	FDD	Wed, Aug 12, 2015	12.93	13.05	12.88	13.03
1910	AMEX	FDD	Tue, Aug 11, 2015	13.06	13.10	13.02	13.06
1909	AMEX	FDD	Mon, Aug 10, 2015	13.04	13.17	13.04	13.16
1908	AMEX	FDD	Fri, Aug 7, 2015	12.97	13.04	12.96	13.04
1907	AMEX	FDD	Thu, Aug 6, 2015	13.07	13.08	13.02	13.08
1906	AMEX	FDD	Wed, Aug 5, 2015	13.11	13.11	13.06	13.08
1905	AMEX	FDD	Tue, Aug 4, 2015	13.06	13.08	13.00	13.04
1904	AMEX	FDD	Mon, Aug 3, 2015	13.08	13.09	12.99	13.04
1903	AMEX	FDD	Fri, Jul 31, 2015	13.13	13.13	13.05	13.07
1902	AMEX	FDD	Thu, Jul 30, 2015	13.00	13.01	12.94	12.98
1901	AMEX	FDD	Wed, Jul 29, 2015	12.97	13.04	12.97	13.00
1900	AMEX	FDD	Tue, Jul 28, 2015	12.91	12.97	12.86	12.96
1899	AMEX	FDD	Mon, Jul 27, 2015	12.89	12.93	12.80	12.82
1898	AMEX	FDD	Fri, Jul 24, 2015	12.96	12.97	12.88	12.88
1897	AMEX	FDD	Thu, Jul 23, 2015	13.07	13.09	12.98	12.99
1896	AMEX	FDD	Wed, Jul 22, 2015	13.09	13.13	13.07	13.13
1895	AMEX	FDD	Tue, Jul 21, 2015	13.19	13.23	13.16	13.18
1894	AMEX	FDD	Mon, Jul 20, 2015	13.27	13.27	13.21	13.24
1893	AMEX	FDD	Fri, Jul 17, 2015	13.22	13.23	13.18	13.20
1892	AMEX	FDD	Thu, Jul 16, 2015	13.26	13.31	13.26	13.30
1891	AMEX	FDD	Wed, Jul 15, 2015	13.23	13.23	13.16	13.18
1890	AMEX	FDD	Tue, Jul 14, 2015	13.18	13.24	13.14	13.23
1889	AMEX	FDD	Mon, Jul 13, 2015	13.13	13.14	13.08	13.11
1888	AMEX	FDD	Fri, Jul 10, 2015	13.06	13.08	12.99	13.07
1887	AMEX	FDD	Thu, Jul 9, 2015	12.64	12.70	12.55	12.57
1886	AMEX	FDD	Wed, Jul 8, 2015	12.50	12.50	12.42	12.45
1885	AMEX	FDD	Tue, Jul 7, 2015	12.55	12.67	12.40	12.62
1884	AMEX	FDD	Mon, Jul 6, 2015	12.71	12.79	12.61	12.65
1883	AMEX	FDD	Thu, Jul 2, 2015	12.91	12.95	12.90	12.95
1882	AMEX	FDD	Wed, Jul 1, 2015	12.99	12.99	12.80	12.84
1881	AMEX	FDD	Tue, Jun 30, 2015	13.04	13.05	12.78	12.84
1880	AMEX	FDD	Mon, Jun 29, 2015	13.09	13.14	12.86	12.89
1879	AMEX	FDD	Fri, Jun 26, 2015	13.30	13.36	13.26	13.33
1878	AMEX	FDD	Thu, Jun 25, 2015	13.31	13.35	13.29	13.30
1877	AMEX	FDD	Wed, Jun 24, 2015	13.39	13.39	13.30	13.32
1876	AMEX	FDD	Tue, Jun 23, 2015	13.73	13.75	13.70	13.70
1875	AMEX	FDD	Mon, Jun 22, 2015	13.76	13.81	13.71	13.72
1874	AMEX	FDD	Fri, Jun 19, 2015	13.50	13.52	13.46	13.49
1873	AMEX	FDD	Thu, Jun 18, 2015	13.42	13.57	13.42	13.51
1872	AMEX	FDD	Wed, Jun 17, 2015	13.31	13.40	13.25	13.36
1871	AMEX	FDD	Tue, Jun 16, 2015	13.25	13.35	13.25	13.31
1870	AMEX	FDD	Mon, Jun 15, 2015	13.25	13.33	13.23	13.32
1869	AMEX	FDD	Fri, Jun 12, 2015	13.38	13.50	13.37	13.47
1868	AMEX	FDD	Thu, Jun 11, 2015	13.60	13.61	13.51	13.56
1867	AMEX	FDD	Wed, Jun 10, 2015	13.43	13.55	13.43	13.52
1866	AMEX	FDD	Tue, Jun 9, 2015	13.18	13.25	13.14	13.18
1865	AMEX	FDD	Mon, Jun 8, 2015	13.22	13.26	13.19	13.24
1864	AMEX	FDD	Fri, Jun 5, 2015	13.21	13.27	13.16	13.25
1863	AMEX	FDD	Thu, Jun 4, 2015	13.50	13.59	13.37	13.42
1862	AMEX	FDD	Wed, Jun 3, 2015	13.53	13.60	13.51	13.53
1861	AMEX	FDD	Tue, Jun 2, 2015	13.41	13.54	13.41	13.47
1860	AMEX	FDD	Mon, Jun 1, 2015	13.46	13.46	13.10	13.36
1859	AMEX	FDD	Fri, May 29, 2015	13.52	13.59	13.43	13.48
1858	AMEX	FDD	Thu, May 28, 2015	13.56	13.59	13.48	13.59
1857	AMEX	FDD	Wed, May 27, 2015	13.51	13.63	13.50	13.62
1856	AMEX	FDD	Tue, May 26, 2015	13.52	13.60	13.43	13.46
1855	AMEX	FDD	Fri, May 22, 2015	13.83	13.83	13.75	13.76
1854	AMEX	FDD	Thu, May 21, 2015	13.89	13.92	13.81	13.90
1853	AMEX	FDD	Wed, May 20, 2015	13.81	13.86	13.74	13.83
1852	AMEX	FDD	Tue, May 19, 2015	13.86	13.87	13.81	13.83
1851	AMEX	FDD	Mon, May 18, 2015	13.84	13.93	13.83	13.89
1850	AMEX	FDD	Fri, May 15, 2015	13.97	14.03	13.89	13.99
1849	AMEX	FDD	Thu, May 14, 2015	13.96	14.03	13.95	14.02
1848	AMEX	FDD	Wed, May 13, 2015	13.84	13.89	13.81	13.84
1847	AMEX	FDD	Tue, May 12, 2015	13.67	13.77	13.67	13.73
1846	AMEX	FDD	Mon, May 11, 2015	13.82	13.84	13.77	13.81
1845	AMEX	FDD	Fri, May 8, 2015	13.74	13.87	13.73	13.84
1844	AMEX	FDD	Thu, May 7, 2015	13.41	13.47	13.39	13.45
1843	AMEX	FDD	Wed, May 6, 2015	13.54	13.58	13.47	13.52
1842	AMEX	FDD	Tue, May 5, 2015	13.56	13.58	13.42	13.44
1841	AMEX	FDD	Mon, May 4, 2015	13.64	13.64	13.58	13.61
1840	AMEX	FDD	Fri, May 1, 2015	13.59	13.61	13.50	13.61
1839	AMEX	FDD	Thu, Apr 30, 2015	13.62	13.65	13.56	13.58
1838	AMEX	FDD	Wed, Apr 29, 2015	13.65	13.72	13.60	13.65
1837	AMEX	FDD	Tue, Apr 28, 2015	13.62	13.65	13.57	13.65
1836	AMEX	FDD	Mon, Apr 27, 2015	13.64	13.71	13.64	13.65
1835	AMEX	FDD	Fri, Apr 24, 2015	13.59	13.63	13.53	13.58
1834	AMEX	FDD	Thu, Apr 23, 2015	13.41	13.59	13.41	13.57
1833	AMEX	FDD	Wed, Apr 22, 2015	13.47	13.49	13.38	13.49
1832	AMEX	FDD	Tue, Apr 21, 2015	13.54	13.58	13.51	13.54
1831	AMEX	FDD	Mon, Apr 20, 2015	13.49	13.54	13.45	13.49
1830	AMEX	FDD	Fri, Apr 17, 2015	13.44	13.47	13.40	13.45
1829	AMEX	FDD	Thu, Apr 16, 2015	13.55	13.64	13.51	13.59
1828	AMEX	FDD	Wed, Apr 15, 2015	13.60	13.63	13.52	13.62
1827	AMEX	FDD	Tue, Apr 14, 2015	13.49	13.51	13.45	13.49
1826	AMEX	FDD	Mon, Apr 13, 2015	13.41	13.45	13.38	13.41
1825	AMEX	FDD	Fri, Apr 10, 2015	13.38	13.44	13.38	13.43
1824	AMEX	FDD	Thu, Apr 9, 2015	13.45	13.45	13.36	13.42
1823	AMEX	FDD	Wed, Apr 8, 2015	13.57	13.57	13.41	13.43
1822	AMEX	FDD	Tue, Apr 7, 2015	13.54	13.54	13.41	13.42
1821	AMEX	FDD	Mon, Apr 6, 2015	13.46	13.53	13.41	13.48
1820	AMEX	FDD	Thu, Apr 2, 2015	13.28	13.35	13.28	13.35
1819	AMEX	FDD	Wed, Apr 1, 2015	13.27	13.27	13.18	13.25
1818	AMEX	FDD	Tue, Mar 31, 2015	13.16	13.27	13.16	13.19
1817	AMEX	FDD	Mon, Mar 30, 2015	13.41	13.43	13.38	13.40
1816	AMEX	FDD	Fri, Mar 27, 2015	13.36	13.42	13.36	13.41
1815	AMEX	FDD	Thu, Mar 26, 2015	13.43	13.48	13.33	13.39
1814	AMEX	FDD	Wed, Mar 25, 2015	13.69	13.69	13.55	13.57
1813	AMEX	FDD	Tue, Mar 24, 2015	13.74	13.79	13.65	13.66
1812	AMEX	FDD	Mon, Mar 23, 2015	13.69	13.71	13.64	13.70
1811	AMEX	FDD	Fri, Mar 20, 2015	13.53	13.65	13.49	13.58
1810	AMEX	FDD	Thu, Mar 19, 2015	13.34	13.34	13.25	13.29
1809	AMEX	FDD	Wed, Mar 18, 2015	13.09	13.50	13.09	13.46
1808	AMEX	FDD	Tue, Mar 17, 2015	13.13	13.14	13.07	13.14
1807	AMEX	FDD	Mon, Mar 16, 2015	13.09	13.18	13.07	13.17
1806	AMEX	FDD	Fri, Mar 13, 2015	13.03	13.03	12.92	13.02
1805	AMEX	FDD	Thu, Mar 12, 2015	13.14	13.17	13.07	13.13
1804	AMEX	FDD	Wed, Mar 11, 2015	13.10	13.11	13.01	13.07
1803	AMEX	FDD	Tue, Mar 10, 2015	13.24	13.24	13.08	13.10
1802	AMEX	FDD	Mon, Mar 9, 2015	13.41	13.42	13.35	13.40
1801	AMEX	FDD	Fri, Mar 6, 2015	13.51	13.51	13.36	13.39
1800	AMEX	FDD	Thu, Mar 5, 2015	13.69	13.75	13.65	13.71
1799	AMEX	FDD	Wed, Mar 4, 2015	13.69	13.70	13.58	13.69
1798	AMEX	FDD	Tue, Mar 3, 2015	13.80	13.80	13.70	13.74
1797	AMEX	FDD	Mon, Mar 2, 2015	13.88	13.88	13.79	13.86
1796	AMEX	FDD	Fri, Feb 27, 2015	13.89	13.92	13.83	13.87
1795	AMEX	FDD	Thu, Feb 26, 2015	13.92	13.94	13.88	13.92
1794	AMEX	FDD	Wed, Feb 25, 2015	14.04	14.06	13.98	14.03
1793	AMEX	FDD	Tue, Feb 24, 2015	13.85	13.99	13.85	13.95
1792	AMEX	FDD	Mon, Feb 23, 2015	13.84	13.87	13.80	13.85
1791	AMEX	FDD	Fri, Feb 20, 2015	13.71	13.90	13.67	13.85
1790	AMEX	FDD	Thu, Feb 19, 2015	13.75	13.79	13.72	13.75
1789	AMEX	FDD	Wed, Feb 18, 2015	13.79	13.83	13.72	13.80
1788	AMEX	FDD	Tue, Feb 17, 2015	13.74	13.80	13.66	13.79
1787	AMEX	FDD	Fri, Feb 13, 2015	13.78	13.80	13.75	13.80
1786	AMEX	FDD	Thu, Feb 12, 2015	13.68	13.77	13.63	13.77
1785	AMEX	FDD	Wed, Feb 11, 2015	13.54	13.60	13.52	13.57
1784	AMEX	FDD	Tue, Feb 10, 2015	13.53	13.63	13.51	13.60
1783	AMEX	FDD	Mon, Feb 9, 2015	13.36	13.46	13.36	13.40
1782	AMEX	FDD	Fri, Feb 6, 2015	13.61	13.63	13.50	13.54
1781	AMEX	FDD	Thu, Feb 5, 2015	13.58	13.71	13.57	13.70
1780	AMEX	FDD	Wed, Feb 4, 2015	13.59	13.64	13.50	13.54
1779	AMEX	FDD	Tue, Feb 3, 2015	13.51	13.70	13.51	13.66
1778	AMEX	FDD	Mon, Feb 2, 2015	13.29	13.42	13.29	13.40
1777	AMEX	FDD	Fri, Jan 30, 2015	13.35	13.42	13.27	13.28
1776	AMEX	FDD	Thu, Jan 29, 2015	13.40	13.53	13.40	13.52
1775	AMEX	FDD	Wed, Jan 28, 2015	13.55	13.55	13.30	13.30
1774	AMEX	FDD	Tue, Jan 27, 2015	13.54	13.60	13.50	13.58
1773	AMEX	FDD	Mon, Jan 26, 2015	13.39	13.52	13.35	13.50
1772	AMEX	FDD	Fri, Jan 23, 2015	13.35	13.41	13.31	13.31
1771	AMEX	FDD	Thu, Jan 22, 2015	13.27	13.41	13.27	13.34
1770	AMEX	FDD	Wed, Jan 21, 2015	13.26	13.32	13.22	13.32
1769	AMEX	FDD	Tue, Jan 20, 2015	13.32	13.32	13.16	13.21
1768	AMEX	FDD	Fri, Jan 16, 2015	12.96	13.17	12.96	13.15
1767	AMEX	FDD	Thu, Jan 15, 2015	12.95	12.99	12.88	12.96
1766	AMEX	FDD	Wed, Jan 14, 2015	12.67	12.73	12.64	12.71
1765	AMEX	FDD	Tue, Jan 13, 2015	12.76	12.82	12.62	12.70
1764	AMEX	FDD	Mon, Jan 12, 2015	12.69	12.69	12.60	12.64
1763	AMEX	FDD	Fri, Jan 9, 2015	12.68	12.72	12.61	12.66
1762	AMEX	FDD	Thu, Jan 8, 2015	12.68	12.75	12.60	12.67
1761	AMEX	FDD	Wed, Jan 7, 2015	12.51	12.62	12.46	12.58
1760	AMEX	FDD	Tue, Jan 6, 2015	12.64	12.65	12.44	12.48
1759	AMEX	FDD	Mon, Jan 5, 2015	12.75	12.76	12.57	12.60
1758	AMEX	FDD	Fri, Jan 2, 2015	13.08	13.09	12.93	12.96
1757	AMEX	FDD	Wed, Dec 31, 2014	13.20	13.24	13.05	13.05
1756	AMEX	FDD	Tue, Dec 30, 2014	13.23	13.23	13.14	13.18
1755	AMEX	FDD	Mon, Dec 29, 2014	13.26	13.33	13.24	13.26
1754	AMEX	FDD	Fri, Dec 26, 2014	13.36	13.45	13.36	13.37
1753	AMEX	FDD	Wed, Dec 24, 2014	13.30	13.40	13.30	13.40
1752	AMEX	FDD	Tue, Dec 23, 2014	13.33	13.34	13.27	13.29
1751	AMEX	FDD	Mon, Dec 22, 2014	13.41	13.43	13.36	13.42
1750	AMEX	FDD	Fri, Dec 19, 2014	13.31	13.40	13.28	13.35
1749	AMEX	FDD	Thu, Dec 18, 2014	13.18	13.33	13.16	13.30
1748	AMEX	FDD	Wed, Dec 17, 2014	13.08	13.19	13.02	13.12
1747	AMEX	FDD	Tue, Dec 16, 2014	12.83	13.09	12.83	12.93
1746	AMEX	FDD	Mon, Dec 15, 2014	12.98	13.01	12.71	12.76
1745	AMEX	FDD	Fri, Dec 12, 2014	13.15	13.19	12.95	12.95
1744	AMEX	FDD	Thu, Dec 11, 2014	13.31	13.35	13.24	13.24
1743	AMEX	FDD	Wed, Dec 10, 2014	13.40	13.40	13.24	13.26
1742	AMEX	FDD	Tue, Dec 9, 2014	13.36	13.41	13.29	13.39
1741	AMEX	FDD	Mon, Dec 8, 2014	13.49	13.56	13.49	13.51
1740	AMEX	FDD	Fri, Dec 5, 2014	13.53	13.59	13.51	13.55
1739	AMEX	FDD	Thu, Dec 4, 2014	13.45	13.57	13.45	13.51
1738	AMEX	FDD	Wed, Dec 3, 2014	13.51	13.53	13.47	13.52
1737	AMEX	FDD	Tue, Dec 2, 2014	13.45	13.51	13.44	13.50
1736	AMEX	FDD	Mon, Dec 1, 2014	13.48	13.51	13.44	13.51
1735	AMEX	FDD	Fri, Nov 28, 2014	13.50	13.50	13.43	13.45
1734	AMEX	FDD	Wed, Nov 26, 2014	13.63	13.63	13.57	13.61
1733	AMEX	FDD	Tue, Nov 25, 2014	13.66	13.70	13.63	13.68
1732	AMEX	FDD	Mon, Nov 24, 2014	13.55	13.63	13.55	13.62
1731	AMEX	FDD	Fri, Nov 21, 2014	13.59	13.59	13.47	13.50
1730	AMEX	FDD	Thu, Nov 20, 2014	13.43	13.49	13.43	13.45
1729	AMEX	FDD	Wed, Nov 19, 2014	13.50	13.57	13.44	13.50
1728	AMEX	FDD	Tue, Nov 18, 2014	13.50	13.56	13.48	13.54
1727	AMEX	FDD	Mon, Nov 17, 2014	13.22	13.34	13.22	13.33
1726	AMEX	FDD	Fri, Nov 14, 2014	13.23	13.33	13.21	13.32
1725	AMEX	FDD	Thu, Nov 13, 2014	13.27	13.32	13.27	13.32
1724	AMEX	FDD	Wed, Nov 12, 2014	13.29	13.32	13.25	13.30
1723	AMEX	FDD	Tue, Nov 11, 2014	13.37	13.47	13.35	13.46
1722	AMEX	FDD	Mon, Nov 10, 2014	13.28	13.31	13.26	13.28
1721	AMEX	FDD	Fri, Nov 7, 2014	13.14	13.24	13.14	13.24
1720	AMEX	FDD	Thu, Nov 6, 2014	13.27	13.30	13.19	13.23
1719	AMEX	FDD	Wed, Nov 5, 2014	13.28	13.34	13.23	13.30
1718	AMEX	FDD	Tue, Nov 4, 2014	13.21	13.24	13.12	13.18
1717	AMEX	FDD	Mon, Nov 3, 2014	13.31	13.31	13.20	13.23
1716	AMEX	FDD	Fri, Oct 31, 2014	13.38	13.44	13.32	13.43
1715	AMEX	FDD	Thu, Oct 30, 2014	13.18	13.34	13.16	13.31
1714	AMEX	FDD	Wed, Oct 29, 2014	13.38	13.44	13.23	13.29
1713	AMEX	FDD	Tue, Oct 28, 2014	13.30	13.39	13.27	13.38
1712	AMEX	FDD	Mon, Oct 27, 2014	13.10	13.18	13.06	13.17
1711	AMEX	FDD	Fri, Oct 24, 2014	13.15	13.21	13.13	13.21
1710	AMEX	FDD	Thu, Oct 23, 2014	13.03	13.12	13.00	13.08
1709	AMEX	FDD	Wed, Oct 22, 2014	12.99	13.06	12.92	12.92
1708	AMEX	FDD	Tue, Oct 21, 2014	12.91	13.04	12.90	13.03
1707	AMEX	FDD	Mon, Oct 20, 2014	12.69	12.84	12.69	12.82
1706	AMEX	FDD	Fri, Oct 17, 2014	12.68	12.85	12.66	12.80
1705	AMEX	FDD	Thu, Oct 16, 2014	12.28	12.61	12.26	12.49
1704	AMEX	FDD	Wed, Oct 15, 2014	12.60	12.65	12.36	12.63
1703	AMEX	FDD	Tue, Oct 14, 2014	12.73	12.77	12.65	12.65
1702	AMEX	FDD	Mon, Oct 13, 2014	12.81	12.87	12.68	12.68
1701	AMEX	FDD	Fri, Oct 10, 2014	12.80	12.83	12.68	12.68
1700	AMEX	FDD	Thu, Oct 9, 2014	13.14	13.14	12.84	12.86
1699	AMEX	FDD	Wed, Oct 8, 2014	13.05	13.28	13.02	13.26
1698	AMEX	FDD	Tue, Oct 7, 2014	13.08	13.12	12.98	12.98
1697	AMEX	FDD	Mon, Oct 6, 2014	13.11	13.20	13.09	13.18
1696	AMEX	FDD	Fri, Oct 3, 2014	13.13	13.13	13.04	13.08
1695	AMEX	FDD	Thu, Oct 2, 2014	13.26	13.26	13.04	13.12
1694	AMEX	FDD	Wed, Oct 1, 2014	13.41	13.41	13.28	13.32
1693	AMEX	FDD	Tue, Sep 30, 2014	13.50	13.56	13.45	13.51
1692	AMEX	FDD	Mon, Sep 29, 2014	13.47	13.53	13.44	13.52
1691	AMEX	FDD	Fri, Sep 26, 2014	13.55	13.63	13.52	13.62
1690	AMEX	FDD	Thu, Sep 25, 2014	13.64	13.64	13.51	13.53
1689	AMEX	FDD	Wed, Sep 24, 2014	13.65	13.70	13.60	13.69
1688	AMEX	FDD	Tue, Sep 23, 2014	13.72	13.76	13.66	13.70
1687	AMEX	FDD	Mon, Sep 22, 2014	13.96	13.98	13.92	13.95
1686	AMEX	FDD	Fri, Sep 19, 2014	14.11	14.11	13.96	13.96
1685	AMEX	FDD	Thu, Sep 18, 2014	14.00	14.04	13.97	14.01
1684	AMEX	FDD	Wed, Sep 17, 2014	13.96	14.01	13.90	13.92
1683	AMEX	FDD	Tue, Sep 16, 2014	13.82	13.99	13.82	13.95
1682	AMEX	FDD	Mon, Sep 15, 2014	13.91	13.93	13.88	13.89
1681	AMEX	FDD	Fri, Sep 12, 2014	13.98	13.99	13.93	13.94
1680	AMEX	FDD	Thu, Sep 11, 2014	13.98	14.01	13.96	13.98
1679	AMEX	FDD	Wed, Sep 10, 2014	14.01	14.04	13.95	14.02
1678	AMEX	FDD	Tue, Sep 9, 2014	14.03	14.03	13.96	14.00
1677	AMEX	FDD	Mon, Sep 8, 2014	14.13	14.15	14.00	14.02
1676	AMEX	FDD	Fri, Sep 5, 2014	14.26	14.32	14.24	14.31
1675	AMEX	FDD	Thu, Sep 4, 2014	14.42	14.42	14.25	14.30
1674	AMEX	FDD	Wed, Sep 3, 2014	14.43	14.46	14.39	14.41
1673	AMEX	FDD	Tue, Sep 2, 2014	14.40	14.40	14.33	14.38
1672	AMEX	FDD	Fri, Aug 29, 2014	14.45	14.45	14.36	14.43
1671	AMEX	FDD	Thu, Aug 28, 2014	14.44	14.47	14.42	14.45
1670	AMEX	FDD	Wed, Aug 27, 2014	14.52	14.52	14.45	14.47
1669	AMEX	FDD	Tue, Aug 26, 2014	14.37	14.50	14.37	14.45
1668	AMEX	FDD	Mon, Aug 25, 2014	14.37	14.43	14.32	14.37
1667	AMEX	FDD	Fri, Aug 22, 2014	14.34	14.34	14.25	14.26
1666	AMEX	FDD	Thu, Aug 21, 2014	14.30	14.37	14.29	14.36
1665	AMEX	FDD	Wed, Aug 20, 2014	14.23	14.28	14.21	14.26
1664	AMEX	FDD	Tue, Aug 19, 2014	14.30	14.33	14.27	14.33
1663	AMEX	FDD	Mon, Aug 18, 2014	14.32	14.33	14.27	14.33
1662	AMEX	FDD	Fri, Aug 15, 2014	14.29	14.34	14.11	14.24
1661	AMEX	FDD	Thu, Aug 14, 2014	14.25	14.26	14.21	14.26
1660	AMEX	FDD	Wed, Aug 13, 2014	14.17	14.18	14.11	14.12
1659	AMEX	FDD	Tue, Aug 12, 2014	14.06	14.10	14.02	14.09
1658	AMEX	FDD	Mon, Aug 11, 2014	14.11	14.13	14.06	14.08
1657	AMEX	FDD	Fri, Aug 8, 2014	13.94	14.04	13.92	14.04
1656	AMEX	FDD	Thu, Aug 7, 2014	14.01	14.03	13.83	13.87
1655	AMEX	FDD	Wed, Aug 6, 2014	14.00	14.11	13.97	14.03
1654	AMEX	FDD	Tue, Aug 5, 2014	14.29	14.29	14.10	14.14
1653	AMEX	FDD	Mon, Aug 4, 2014	14.28	14.34	14.22	14.33
1652	AMEX	FDD	Fri, Aug 1, 2014	14.26	14.31	14.17	14.23
1651	AMEX	FDD	Thu, Jul 31, 2014	14.44	14.45	14.27	14.27
1650	AMEX	FDD	Wed, Jul 30, 2014	14.57	14.63	14.50	14.59
1649	AMEX	FDD	Tue, Jul 29, 2014	14.74	14.75	14.68	14.69
1648	AMEX	FDD	Mon, Jul 28, 2014	14.72	14.72	14.59	14.69
1647	AMEX	FDD	Fri, Jul 25, 2014	14.77	14.78	14.67	14.72
1646	AMEX	FDD	Thu, Jul 24, 2014	14.81	14.81	14.76	14.79
1645	AMEX	FDD	Wed, Jul 23, 2014	14.78	14.80	14.73	14.75
1644	AMEX	FDD	Tue, Jul 22, 2014	14.76	14.77	14.74	14.75
1643	AMEX	FDD	Mon, Jul 21, 2014	14.66	14.72	14.64	14.70
1642	AMEX	FDD	Fri, Jul 18, 2014	14.73	14.78	14.67	14.76
1641	AMEX	FDD	Thu, Jul 17, 2014	14.85	14.87	14.68	14.69
1640	AMEX	FDD	Wed, Jul 16, 2014	14.90	14.95	14.89	14.93
1639	AMEX	FDD	Tue, Jul 15, 2014	14.85	14.90	14.76	14.81
1638	AMEX	FDD	Mon, Jul 14, 2014	14.93	14.93	14.84	14.85
1637	AMEX	FDD	Fri, Jul 11, 2014	14.79	14.80	14.74	14.79
1636	AMEX	FDD	Thu, Jul 10, 2014	14.76	14.84	14.69	14.84
1635	AMEX	FDD	Wed, Jul 9, 2014	14.89	14.94	14.84	14.94
1634	AMEX	FDD	Tue, Jul 8, 2014	15.01	15.02	14.86	14.90
1633	AMEX	FDD	Mon, Jul 7, 2014	15.16	15.16	15.07	15.12
1632	AMEX	FDD	Thu, Jul 3, 2014	15.25	15.27	15.21	15.25
1631	AMEX	FDD	Wed, Jul 2, 2014	15.20	15.21	15.15	15.21
1630	AMEX	FDD	Tue, Jul 1, 2014	15.26	15.26	15.18	15.23
1629	AMEX	FDD	Mon, Jun 30, 2014	15.15	15.15	15.07	15.12
1628	AMEX	FDD	Fri, Jun 27, 2014	15.10	15.11	15.00	15.11
1627	AMEX	FDD	Thu, Jun 26, 2014	15.03	15.08	14.92	15.08
1626	AMEX	FDD	Wed, Jun 25, 2014	15.04	15.04	14.95	15.01
1625	AMEX	FDD	Tue, Jun 24, 2014	15.22	15.22	15.05	15.07
1624	AMEX	FDD	Mon, Jun 23, 2014	15.57	15.57	15.45	15.51
1623	AMEX	FDD	Fri, Jun 20, 2014	15.53	15.54	15.45	15.48
1622	AMEX	FDD	Thu, Jun 19, 2014	15.63	15.63	15.53	15.55
1621	AMEX	FDD	Wed, Jun 18, 2014	15.46	15.50	15.37	15.50
1620	AMEX	FDD	Tue, Jun 17, 2014	15.18	15.38	15.18	15.37
1619	AMEX	FDD	Mon, Jun 16, 2014	15.39	15.41	15.31	15.36
1618	AMEX	FDD	Fri, Jun 13, 2014	15.41	15.42	15.36	15.40
1617	AMEX	FDD	Thu, Jun 12, 2014	15.41	15.42	15.34	15.37
1616	AMEX	FDD	Wed, Jun 11, 2014	15.43	15.43	15.29	15.32
1615	AMEX	FDD	Tue, Jun 10, 2014	15.44	15.44	15.38	15.42
1614	AMEX	FDD	Mon, Jun 9, 2014	15.48	15.48	15.37	15.43
1613	AMEX	FDD	Fri, Jun 6, 2014	15.41	15.43	15.34	15.43
1612	AMEX	FDD	Thu, Jun 5, 2014	15.23	15.30	15.19	15.29
1611	AMEX	FDD	Wed, Jun 4, 2014	15.12	15.15	15.10	15.15
1610	AMEX	FDD	Tue, Jun 3, 2014	15.21	15.22	15.11	15.17
1609	AMEX	FDD	Mon, Jun 2, 2014	15.29	15.29	15.19	15.23
1608	AMEX	FDD	Fri, May 30, 2014	15.21	15.23	15.17	15.23
1607	AMEX	FDD	Thu, May 29, 2014	15.17	15.20	15.15	15.19
1606	AMEX	FDD	Wed, May 28, 2014	15.15	15.15	15.08	15.11
1605	AMEX	FDD	Tue, May 27, 2014	15.18	15.18	15.06	15.12
1604	AMEX	FDD	Fri, May 23, 2014	15.02	15.06	15.00	15.01
1603	AMEX	FDD	Thu, May 22, 2014	15.07	15.09	15.01	15.01
1602	AMEX	FDD	Wed, May 21, 2014	15.03	15.12	15.00	15.10
1601	AMEX	FDD	Tue, May 20, 2014	15.06	15.07	14.99	15.02
1600	AMEX	FDD	Mon, May 19, 2014	15.05	15.10	15.00	15.07
1599	AMEX	FDD	Fri, May 16, 2014	15.08	15.13	15.03	15.12
1598	AMEX	FDD	Thu, May 15, 2014	15.02	15.06	14.95	15.04
1597	AMEX	FDD	Wed, May 14, 2014	15.09	15.09	15.01	15.04
1596	AMEX	FDD	Tue, May 13, 2014	15.17	15.17	15.04	15.07
1595	AMEX	FDD	Mon, May 12, 2014	15.12	15.12	15.01	15.10
1594	AMEX	FDD	Fri, May 9, 2014	15.05	15.05	14.96	15.02
1593	AMEX	FDD	Thu, May 8, 2014	15.05	15.14	15.05	15.08
1592	AMEX	FDD	Wed, May 7, 2014	14.96	15.07	14.93	15.07
1591	AMEX	FDD	Tue, May 6, 2014	14.97	15.01	14.93	14.98
1590	AMEX	FDD	Mon, May 5, 2014	14.81	14.91	14.72	14.91
1589	AMEX	FDD	Fri, May 2, 2014	14.82	14.88	14.82	14.88
1588	AMEX	FDD	Thu, May 1, 2014	14.97	14.97	14.79	14.89
1587	AMEX	FDD	Wed, Apr 30, 2014	14.87	14.93	14.82	14.89
1586	AMEX	FDD	Tue, Apr 29, 2014	14.81	14.85	14.78	14.83
1585	AMEX	FDD	Mon, Apr 28, 2014	14.68	14.72	14.55	14.68
1584	AMEX	FDD	Fri, Apr 25, 2014	14.56	14.56	14.44	14.54
1583	AMEX	FDD	Thu, Apr 24, 2014	14.46	14.55	14.43	14.52
1582	AMEX	FDD	Wed, Apr 23, 2014	14.53	14.53	14.41	14.48
1581	AMEX	FDD	Tue, Apr 22, 2014	14.55	14.55	14.43	14.49
1580	AMEX	FDD	Mon, Apr 21, 2014	14.40	14.46	14.37	14.45
1579	AMEX	FDD	Thu, Apr 17, 2014	14.44	14.44	14.34	14.42
1578	AMEX	FDD	Wed, Apr 16, 2014	14.32	14.35	14.21	14.35
1577	AMEX	FDD	Tue, Apr 15, 2014	14.21	14.26	14.07	14.20
1576	AMEX	FDD	Mon, Apr 14, 2014	14.19	14.24	14.17	14.17
1575	AMEX	FDD	Fri, Apr 11, 2014	14.22	14.22	14.05	14.17
1574	AMEX	FDD	Thu, Apr 10, 2014	14.36	14.44	14.25	14.26
1573	AMEX	FDD	Wed, Apr 9, 2014	14.40	14.46	14.32	14.46
1572	AMEX	FDD	Tue, Apr 8, 2014	14.21	14.25	14.19	14.22
1571	AMEX	FDD	Mon, Apr 7, 2014	14.22	14.25	14.17	14.17
1570	AMEX	FDD	Fri, Apr 4, 2014	14.22	14.28	14.16	14.18
1569	AMEX	FDD	Thu, Apr 3, 2014	14.29	14.31	14.22	14.22
1568	AMEX	FDD	Wed, Apr 2, 2014	14.36	14.40	14.31	14.34
1567	AMEX	FDD	Tue, Apr 1, 2014	14.43	14.43	14.33	14.40
1566	AMEX	FDD	Mon, Mar 31, 2014	14.41	14.41	14.37	14.39
1565	AMEX	FDD	Fri, Mar 28, 2014	14.28	14.34	14.22	14.26
1564	AMEX	FDD	Thu, Mar 27, 2014	14.20	14.27	14.12	14.22
1563	AMEX	FDD	Wed, Mar 26, 2014	14.25	14.25	14.13	14.16
1562	AMEX	FDD	Tue, Mar 25, 2014	13.41	13.63	13.41	13.60
1561	AMEX	FDD	Mon, Mar 24, 2014	14.07	14.08	13.96	14.05
1560	AMEX	FDD	Fri, Mar 21, 2014	14.23	14.23	14.04	14.04
1559	AMEX	FDD	Thu, Mar 20, 2014	14.08	14.18	14.05	14.15
1558	AMEX	FDD	Wed, Mar 19, 2014	14.19	14.30	14.06	14.11
1557	AMEX	FDD	Tue, Mar 18, 2014	14.18	14.31	14.16	14.31
1556	AMEX	FDD	Mon, Mar 17, 2014	14.17	14.20	14.12	14.18
1555	AMEX	FDD	Fri, Mar 14, 2014	14.02	14.04	13.94	14.01
1554	AMEX	FDD	Thu, Mar 13, 2014	14.36	14.36	13.94	14.01
1553	AMEX	FDD	Wed, Mar 12, 2014	14.39	14.39	14.31	14.38
1552	AMEX	FDD	Tue, Mar 11, 2014	14.51	14.51	14.37	14.40
1551	AMEX	FDD	Mon, Mar 10, 2014	14.43	14.47	14.35	14.47
1550	AMEX	FDD	Fri, Mar 7, 2014	14.48	14.48	14.33	14.44
1549	AMEX	FDD	Thu, Mar 6, 2014	14.45	14.50	14.45	14.48
1548	AMEX	FDD	Wed, Mar 5, 2014	14.34	14.36	14.28	14.30
1547	AMEX	FDD	Tue, Mar 4, 2014	14.28	14.33	14.25	14.28
1546	AMEX	FDD	Mon, Mar 3, 2014	14.08	14.33	14.00	14.04
1545	AMEX	FDD	Fri, Feb 28, 2014	14.31	14.41	14.28	14.28
1544	AMEX	FDD	Thu, Feb 27, 2014	14.23	14.30	14.20	14.29
1543	AMEX	FDD	Wed, Feb 26, 2014	14.34	14.34	14.25	14.30
1542	AMEX	FDD	Tue, Feb 25, 2014	14.44	14.44	14.32	14.40
1541	AMEX	FDD	Mon, Feb 24, 2014	14.28	14.47	14.25	14.39
1540	AMEX	FDD	Fri, Feb 21, 2014	14.22	14.32	14.22	14.27
1539	AMEX	FDD	Thu, Feb 20, 2014	14.25	14.27	14.10	14.21
1538	AMEX	FDD	Wed, Feb 19, 2014	14.30	14.34	14.15	14.17
1537	AMEX	FDD	Tue, Feb 18, 2014	14.30	14.33	14.26	14.32
1536	AMEX	FDD	Fri, Feb 14, 2014	14.15	14.24	14.13	14.23
1535	AMEX	FDD	Thu, Feb 13, 2014	14.00	14.13	14.00	14.08
1534	AMEX	FDD	Wed, Feb 12, 2014	13.97	13.99	13.94	13.98
1533	AMEX	FDD	Tue, Feb 11, 2014	13.80	13.93	13.78	13.92
1532	AMEX	FDD	Mon, Feb 10, 2014	13.81	13.81	13.70	13.74
1531	AMEX	FDD	Fri, Feb 7, 2014	13.69	13.81	13.66	13.78
1530	AMEX	FDD	Thu, Feb 6, 2014	13.51	13.66	13.51	13.66
1529	AMEX	FDD	Wed, Feb 5, 2014	13.40	13.43	13.36	13.39
1528	AMEX	FDD	Tue, Feb 4, 2014	13.31	13.37	13.30	13.32
1527	AMEX	FDD	Mon, Feb 3, 2014	13.49	13.55	13.23	13.24
1526	AMEX	FDD	Fri, Jan 31, 2014	13.44	13.53	13.28	13.44
1525	AMEX	FDD	Thu, Jan 30, 2014	13.63	13.68	13.57	13.65
1524	AMEX	FDD	Wed, Jan 29, 2014	13.55	13.69	13.50	13.56
1523	AMEX	FDD	Tue, Jan 28, 2014	13.69	13.78	13.68	13.75
1522	AMEX	FDD	Mon, Jan 27, 2014	13.71	13.76	13.56	13.61
1521	AMEX	FDD	Fri, Jan 24, 2014	13.86	13.86	13.67	13.68
1520	AMEX	FDD	Thu, Jan 23, 2014	14.09	14.09	13.95	14.02
1519	AMEX	FDD	Wed, Jan 22, 2014	13.98	14.10	13.93	13.99
1518	AMEX	FDD	Tue, Jan 21, 2014	14.02	14.07	13.91	14.01
1517	AMEX	FDD	Fri, Jan 17, 2014	14.04	14.06	13.97	13.99
1516	AMEX	FDD	Thu, Jan 16, 2014	14.17	14.17	13.99	14.08
1515	AMEX	FDD	Wed, Jan 15, 2014	13.94	14.06	13.90	14.02
1514	AMEX	FDD	Tue, Jan 14, 2014	13.79	13.90	13.74	13.89
1513	AMEX	FDD	Mon, Jan 13, 2014	13.71	13.75	13.62	13.64
1512	AMEX	FDD	Fri, Jan 10, 2014	13.72	13.80	13.69	13.78
1511	AMEX	FDD	Thu, Jan 9, 2014	13.60	13.63	13.54	13.62
1510	AMEX	FDD	Wed, Jan 8, 2014	13.59	13.60	13.51	13.57
1509	AMEX	FDD	Tue, Jan 7, 2014	13.59	13.59	13.56	13.57
1508	AMEX	FDD	Mon, Jan 6, 2014	13.58	13.67	13.52	13.54
1507	AMEX	FDD	Fri, Jan 3, 2014	13.66	13.66	13.45	13.49
1506	AMEX	FDD	Thu, Jan 2, 2014	13.55	13.60	13.42	13.60
1505	AMEX	FDD	Tue, Dec 31, 2013	13.84	13.86	13.73	13.82
1504	AMEX	FDD	Mon, Dec 30, 2013	13.69	13.83	13.69	13.73
1503	AMEX	FDD	Fri, Dec 27, 2013	13.70	13.72	13.59	13.68
1502	AMEX	FDD	Thu, Dec 26, 2013	13.64	13.65	13.56	13.64
1501	AMEX	FDD	Tue, Dec 24, 2013	13.41	13.57	13.41	13.56
1500	AMEX	FDD	Mon, Dec 23, 2013	13.40	13.46	13.36	13.43
1499	AMEX	FDD	Fri, Dec 20, 2013	13.32	13.37	13.27	13.36
1498	AMEX	FDD	Thu, Dec 19, 2013	13.28	13.36	13.26	13.35
1497	AMEX	FDD	Wed, Dec 18, 2013	13.17	13.44	13.12	13.28
1496	AMEX	FDD	Tue, Dec 17, 2013	13.24	13.24	13.15	13.20
1495	AMEX	FDD	Mon, Dec 16, 2013	13.22	13.24	13.18	13.21
1494	AMEX	FDD	Fri, Dec 13, 2013	13.10	13.10	13.02	13.09
1493	AMEX	FDD	Thu, Dec 12, 2013	13.17	13.17	13.07	13.07
1492	AMEX	FDD	Wed, Dec 11, 2013	13.34	13.34	13.20	13.22
1491	AMEX	FDD	Tue, Dec 10, 2013	13.34	13.34	13.27	13.31
1490	AMEX	FDD	Mon, Dec 9, 2013	13.35	13.35	13.25	13.29
1489	AMEX	FDD	Fri, Dec 6, 2013	13.30	13.32	13.20	13.27
1488	AMEX	FDD	Thu, Dec 5, 2013	13.21	13.23	13.13	13.14
1487	AMEX	FDD	Wed, Dec 4, 2013	13.14	13.23	13.12	13.22
1486	AMEX	FDD	Tue, Dec 3, 2013	13.27	13.33	13.23	13.27
1485	AMEX	FDD	Mon, Dec 2, 2013	13.48	13.54	13.40	13.42
1484	AMEX	FDD	Fri, Nov 29, 2013	13.56	13.65	13.55	13.57
1483	AMEX	FDD	Wed, Nov 27, 2013	13.49	13.49	13.37	13.42
1482	AMEX	FDD	Tue, Nov 26, 2013	13.45	13.45	13.34	13.38
1481	AMEX	FDD	Mon, Nov 25, 2013	13.50	13.50	13.34	13.37
1480	AMEX	FDD	Fri, Nov 22, 2013	13.38	13.43	13.36	13.40
1479	AMEX	FDD	Thu, Nov 21, 2013	13.37	13.37	13.24	13.34
1478	AMEX	FDD	Wed, Nov 20, 2013	13.37	13.37	13.11	13.16
1477	AMEX	FDD	Tue, Nov 19, 2013	13.40	13.40	13.30	13.34
1476	AMEX	FDD	Mon, Nov 18, 2013	13.50	13.50	13.37	13.38
1475	AMEX	FDD	Fri, Nov 15, 2013	13.34	13.35	13.27	13.34
1474	AMEX	FDD	Thu, Nov 14, 2013	13.27	13.32	13.19	13.27
1473	AMEX	FDD	Wed, Nov 13, 2013	13.12	13.29	13.12	13.29
1472	AMEX	FDD	Tue, Nov 12, 2013	13.16	13.22	13.15	13.18
1471	AMEX	FDD	Mon, Nov 11, 2013	13.28	13.29	13.22	13.27
1470	AMEX	FDD	Fri, Nov 8, 2013	13.16	13.26	13.14	13.24
1469	AMEX	FDD	Thu, Nov 7, 2013	13.30	13.37	13.16	13.17
1468	AMEX	FDD	Wed, Nov 6, 2013	13.45	13.45	13.36	13.39
1467	AMEX	FDD	Tue, Nov 5, 2013	13.30	13.32	13.22	13.26
1466	AMEX	FDD	Mon, Nov 4, 2013	13.37	13.43	13.35	13.42
1465	AMEX	FDD	Fri, Nov 1, 2013	13.36	13.36	13.28	13.34
1464	AMEX	FDD	Thu, Oct 31, 2013	13.47	13.47	13.36	13.37
1463	AMEX	FDD	Wed, Oct 30, 2013	13.63	13.63	13.50	13.53
1462	AMEX	FDD	Tue, Oct 29, 2013	13.69	13.70	13.63	13.67
1461	AMEX	FDD	Mon, Oct 28, 2013	13.60	13.68	13.60	13.65
1460	AMEX	FDD	Fri, Oct 25, 2013	13.68	13.68	13.61	13.66
1459	AMEX	FDD	Thu, Oct 24, 2013	13.69	13.69	13.62	13.65
1458	AMEX	FDD	Wed, Oct 23, 2013	13.65	13.65	13.55	13.60
1457	AMEX	FDD	Tue, Oct 22, 2013	13.67	13.75	13.66	13.70
1456	AMEX	FDD	Mon, Oct 21, 2013	13.61	13.66	13.58	13.63
1455	AMEX	FDD	Fri, Oct 18, 2013	13.57	13.59	13.53	13.59
1454	AMEX	FDD	Thu, Oct 17, 2013	13.44	13.56	13.37	13.55
1453	AMEX	FDD	Wed, Oct 16, 2013	13.39	13.40	13.29	13.39
1452	AMEX	FDD	Tue, Oct 15, 2013	13.28	13.30	13.24	13.25
1451	AMEX	FDD	Mon, Oct 14, 2013	13.20	13.30	13.20	13.26
1450	AMEX	FDD	Fri, Oct 11, 2013	13.13	13.18	13.12	13.18
1449	AMEX	FDD	Thu, Oct 10, 2013	13.09	13.22	13.07	13.20
1448	AMEX	FDD	Wed, Oct 9, 2013	12.90	12.97	12.86	12.93
1447	AMEX	FDD	Tue, Oct 8, 2013	13.03	13.07	12.92	12.94
1446	AMEX	FDD	Mon, Oct 7, 2013	12.95	13.02	12.92	12.95
1445	AMEX	FDD	Fri, Oct 4, 2013	13.00	13.05	13.00	13.02
1444	AMEX	FDD	Thu, Oct 3, 2013	13.06	13.06	13.00	13.00
1443	AMEX	FDD	Wed, Oct 2, 2013	13.07	13.09	13.02	13.07
1442	AMEX	FDD	Tue, Oct 1, 2013	13.00	13.09	12.97	13.07
1441	AMEX	FDD	Mon, Sep 30, 2013	12.97	13.02	12.87	12.99
1440	AMEX	FDD	Fri, Sep 27, 2013	13.06	13.10	13.03	13.08
1439	AMEX	FDD	Thu, Sep 26, 2013	13.07	13.08	13.00	13.08
1438	AMEX	FDD	Wed, Sep 25, 2013	12.96	13.04	12.96	13.02
1437	AMEX	FDD	Tue, Sep 24, 2013	12.98	13.02	12.94	12.94
1436	AMEX	FDD	Mon, Sep 23, 2013	12.97	12.97	12.89	12.89
1435	AMEX	FDD	Fri, Sep 20, 2013	12.97	12.98	12.95	12.96
1434	AMEX	FDD	Thu, Sep 19, 2013	13.11	13.11	13.00	13.02
1433	AMEX	FDD	Wed, Sep 18, 2013	12.88	13.19	12.80	13.15
1432	AMEX	FDD	Tue, Sep 17, 2013	12.81	12.88	12.81	12.84
1431	AMEX	FDD	Mon, Sep 16, 2013	12.88	12.91	12.85	12.86
1430	AMEX	FDD	Fri, Sep 13, 2013	12.74	12.81	12.71	12.78
1429	AMEX	FDD	Thu, Sep 12, 2013	12.77	12.81	12.74	12.75
1428	AMEX	FDD	Wed, Sep 11, 2013	12.60	12.72	12.60	12.72
1427	AMEX	FDD	Tue, Sep 10, 2013	12.50	12.57	12.50	12.57
1426	AMEX	FDD	Mon, Sep 9, 2013	12.39	12.44	12.38	12.43
1425	AMEX	FDD	Fri, Sep 6, 2013	12.33	12.34	12.26	12.34
1424	AMEX	FDD	Thu, Sep 5, 2013	12.31	12.31	12.21	12.26
1423	AMEX	FDD	Wed, Sep 4, 2013	12.18	12.25	12.13	12.24
1422	AMEX	FDD	Tue, Sep 3, 2013	12.18	12.20	12.10	12.15
1421	AMEX	FDD	Fri, Aug 30, 2013	12.06	12.07	11.99	12.00
1420	AMEX	FDD	Thu, Aug 29, 2013	12.23	12.23	12.12	12.12
1419	AMEX	FDD	Wed, Aug 28, 2013	12.23	12.31	12.21	12.21
1418	AMEX	FDD	Tue, Aug 27, 2013	12.25	12.31	12.10	12.10
1417	AMEX	FDD	Mon, Aug 26, 2013	12.38	12.40	12.32	12.34
1416	AMEX	FDD	Fri, Aug 23, 2013	12.39	12.44	12.32	12.44
1415	AMEX	FDD	Thu, Aug 22, 2013	12.33	12.41	12.31	12.35
1414	AMEX	FDD	Wed, Aug 21, 2013	12.29	12.30	12.21	12.23
1413	AMEX	FDD	Tue, Aug 20, 2013	12.26	12.35	12.26	12.33
1412	AMEX	FDD	Mon, Aug 19, 2013	12.36	12.37	12.29	12.29
1411	AMEX	FDD	Fri, Aug 16, 2013	12.35	12.39	12.33	12.38
1410	AMEX	FDD	Thu, Aug 15, 2013	12.19	12.29	12.13	12.29
1409	AMEX	FDD	Wed, Aug 14, 2013	12.37	12.38	12.34	12.34
1408	AMEX	FDD	Tue, Aug 13, 2013	12.35	12.44	12.32	12.41
1407	AMEX	FDD	Mon, Aug 12, 2013	12.31	12.35	12.30	12.32
1406	AMEX	FDD	Fri, Aug 9, 2013	12.37	12.39	12.30	12.37
1405	AMEX	FDD	Thu, Aug 8, 2013	12.28	12.38	12.26	12.36
1404	AMEX	FDD	Wed, Aug 7, 2013	12.25	12.29	12.22	12.23
1403	AMEX	FDD	Tue, Aug 6, 2013	12.25	12.25	12.15	12.18
1402	AMEX	FDD	Mon, Aug 5, 2013	12.27	12.29	12.23	12.29
1401	AMEX	FDD	Fri, Aug 2, 2013	12.21	12.29	12.20	12.29
1400	AMEX	FDD	Thu, Aug 1, 2013	12.19	12.21	12.12	12.20
1399	AMEX	FDD	Wed, Jul 31, 2013	12.13	12.23	12.08	12.17
1398	AMEX	FDD	Tue, Jul 30, 2013	12.24	12.24	12.14	12.17
1397	AMEX	FDD	Mon, Jul 29, 2013	12.15	12.17	12.13	12.16
1396	AMEX	FDD	Fri, Jul 26, 2013	12.16	12.22	12.14	12.22
1395	AMEX	FDD	Thu, Jul 25, 2013	12.05	12.18	12.05	12.18
1394	AMEX	FDD	Wed, Jul 24, 2013	12.10	12.13	12.06	12.09
1393	AMEX	FDD	Tue, Jul 23, 2013	12.07	12.11	12.04	12.07
1392	AMEX	FDD	Mon, Jul 22, 2013	11.99	12.02	11.96	12.00
1391	AMEX	FDD	Fri, Jul 19, 2013	11.93	11.99	11.92	11.99
1390	AMEX	FDD	Thu, Jul 18, 2013	11.89	11.94	11.88	11.94
1389	AMEX	FDD	Wed, Jul 17, 2013	11.85	11.85	11.76	11.80
1388	AMEX	FDD	Tue, Jul 16, 2013	11.78	11.79	11.75	11.79
1387	AMEX	FDD	Mon, Jul 15, 2013	11.68	11.73	11.66	11.72
1386	AMEX	FDD	Fri, Jul 12, 2013	11.71	11.71	11.64	11.69
1385	AMEX	FDD	Thu, Jul 11, 2013	11.69	11.81	11.68	11.80
1384	AMEX	FDD	Wed, Jul 10, 2013	11.42	11.57	11.37	11.48
1383	AMEX	FDD	Tue, Jul 9, 2013	11.48	11.48	11.38	11.41
1382	AMEX	FDD	Mon, Jul 8, 2013	11.37	11.40	11.33	11.36
1381	AMEX	FDD	Fri, Jul 5, 2013	11.32	11.32	11.20	11.30
1380	AMEX	FDD	Wed, Jul 3, 2013	11.32	11.37	11.29	11.35
1379	AMEX	FDD	Tue, Jul 2, 2013	11.37	11.40	11.29	11.32
1378	AMEX	FDD	Mon, Jul 1, 2013	11.49	11.49	11.43	11.44
1377	AMEX	FDD	Fri, Jun 28, 2013	11.40	11.43	11.35	11.36
1376	AMEX	FDD	Thu, Jun 27, 2013	11.42	11.45	11.38	11.40
1375	AMEX	FDD	Wed, Jun 26, 2013	11.37	11.37	11.30	11.35
1374	AMEX	FDD	Tue, Jun 25, 2013	11.28	11.29	11.18	11.28
1373	AMEX	FDD	Mon, Jun 24, 2013	11.14	11.24	11.09	11.17
1372	AMEX	FDD	Fri, Jun 21, 2013	11.49	11.49	11.29	11.35
1371	AMEX	FDD	Thu, Jun 20, 2013	11.94	11.94	11.73	11.73
1370	AMEX	FDD	Wed, Jun 19, 2013	12.23	12.24	12.02	12.02
1369	AMEX	FDD	Tue, Jun 18, 2013	12.23	12.27	12.22	12.25
1368	AMEX	FDD	Mon, Jun 17, 2013	12.27	12.28	12.15	12.18
1367	AMEX	FDD	Fri, Jun 14, 2013	12.08	12.12	12.02	12.06
1366	AMEX	FDD	Thu, Jun 13, 2013	12.01	12.14	11.99	12.14
1365	AMEX	FDD	Wed, Jun 12, 2013	12.11	12.11	11.96	11.98
1364	AMEX	FDD	Tue, Jun 11, 2013	11.98	12.01	11.93	11.99
1363	AMEX	FDD	Mon, Jun 10, 2013	12.12	12.12	12.03	12.10
1362	AMEX	FDD	Fri, Jun 7, 2013	12.05	12.09	12.04	12.07
1361	AMEX	FDD	Thu, Jun 6, 2013	11.97	12.02	11.92	12.02
1360	AMEX	FDD	Wed, Jun 5, 2013	11.99	11.99	11.91	11.93
1359	AMEX	FDD	Tue, Jun 4, 2013	12.10	12.12	12.00	12.03
1358	AMEX	FDD	Mon, Jun 3, 2013	12.01	12.12	12.01	12.11
1357	AMEX	FDD	Fri, May 31, 2013	12.15	12.15	12.04	12.04
1356	AMEX	FDD	Thu, May 30, 2013	12.23	12.31	12.23	12.28
1355	AMEX	FDD	Wed, May 29, 2013	12.18	12.20	12.13	12.19
1354	AMEX	FDD	Tue, May 28, 2013	12.35	12.35	12.23	12.25
1353	AMEX	FDD	Fri, May 24, 2013	12.17	12.20	12.14	12.20
1352	AMEX	FDD	Thu, May 23, 2013	12.15	12.22	12.14	12.22
1351	AMEX	FDD	Wed, May 22, 2013	12.32	12.43	12.21	12.22
1350	AMEX	FDD	Tue, May 21, 2013	12.24	12.37	12.24	12.33
1349	AMEX	FDD	Mon, May 20, 2013	12.22	12.31	12.22	12.31
1348	AMEX	FDD	Fri, May 17, 2013	12.20	12.27	12.18	12.25
1347	AMEX	FDD	Thu, May 16, 2013	12.23	12.29	12.20	12.22
1346	AMEX	FDD	Wed, May 15, 2013	12.20	12.26	12.15	12.26
1345	AMEX	FDD	Tue, May 14, 2013	12.24	12.31	12.24	12.30
1344	AMEX	FDD	Mon, May 13, 2013	12.30	12.31	12.26	12.30
1343	AMEX	FDD	Fri, May 10, 2013	12.29	12.34	12.25	12.34
1342	AMEX	FDD	Thu, May 9, 2013	12.41	12.41	12.31	12.33
1341	AMEX	FDD	Wed, May 8, 2013	12.45	12.49	12.45	12.48
1340	AMEX	FDD	Tue, May 7, 2013	12.44	12.44	12.36	12.38
1339	AMEX	FDD	Mon, May 6, 2013	12.40	12.49	12.36	12.44
1338	AMEX	FDD	Fri, May 3, 2013	12.43	12.47	12.42	12.46
1337	AMEX	FDD	Thu, May 2, 2013	12.29	12.36	12.26	12.32
1336	AMEX	FDD	Wed, May 1, 2013	12.35	12.40	12.31	12.34
1335	AMEX	FDD	Tue, Apr 30, 2013	12.32	12.39	12.32	12.38
1334	AMEX	FDD	Mon, Apr 29, 2013	12.32	12.40	12.30	12.38
1333	AMEX	FDD	Fri, Apr 26, 2013	12.31	12.33	12.28	12.30
1332	AMEX	FDD	Thu, Apr 25, 2013	12.30	12.34	12.27	12.28
1331	AMEX	FDD	Wed, Apr 24, 2013	12.18	12.24	12.16	12.21
1330	AMEX	FDD	Tue, Apr 23, 2013	12.12	12.16	12.09	12.14
1329	AMEX	FDD	Mon, Apr 22, 2013	11.99	12.04	11.93	12.02
1328	AMEX	FDD	Fri, Apr 19, 2013	11.98	11.98	11.88	11.91
1327	AMEX	FDD	Thu, Apr 18, 2013	11.94	11.97	11.89	11.92
1326	AMEX	FDD	Wed, Apr 17, 2013	12.01	12.01	11.88	11.94
1325	AMEX	FDD	Tue, Apr 16, 2013	12.13	12.17	12.07	12.16
1324	AMEX	FDD	Mon, Apr 15, 2013	12.17	12.20	12.04	12.07
1323	AMEX	FDD	Fri, Apr 12, 2013	12.25	12.27	12.20	12.27
1322	AMEX	FDD	Thu, Apr 11, 2013	12.20	12.34	12.20	12.27
1321	AMEX	FDD	Wed, Apr 10, 2013	12.09	12.19	12.03	12.15
1320	AMEX	FDD	Tue, Apr 9, 2013	11.93	12.03	11.91	11.96
1319	AMEX	FDD	Mon, Apr 8, 2013	11.88	11.88	11.79	11.82
1318	AMEX	FDD	Fri, Apr 5, 2013	11.78	11.90	11.75	11.88
1317	AMEX	FDD	Thu, Apr 4, 2013	11.78	11.87	11.75	11.82
1316	AMEX	FDD	Wed, Apr 3, 2013	11.92	11.92	11.79	11.81
1315	AMEX	FDD	Tue, Apr 2, 2013	11.89	11.95	11.87	11.87
1314	AMEX	FDD	Mon, Apr 1, 2013	11.87	11.87	11.76	11.79
1313	AMEX	FDD	Thu, Mar 28, 2013	11.85	11.87	11.80	11.84
1312	AMEX	FDD	Wed, Mar 27, 2013	11.70	11.74	11.59	11.72
1311	AMEX	FDD	Tue, Mar 26, 2013	11.89	11.93	11.86	11.90
1310	AMEX	FDD	Mon, Mar 25, 2013	12.07	12.13	11.84	11.88
1309	AMEX	FDD	Fri, Mar 22, 2013	12.10	12.13	12.08	12.12
1308	AMEX	FDD	Thu, Mar 21, 2013	12.05	12.11	11.96	12.05
1307	AMEX	FDD	Wed, Mar 20, 2013	12.09	12.14	12.06	12.12
1306	AMEX	FDD	Tue, Mar 19, 2013	12.08	12.08	11.94	12.02
1305	AMEX	FDD	Mon, Mar 18, 2013	12.02	12.14	12.01	12.02
1304	AMEX	FDD	Fri, Mar 15, 2013	12.25	12.26	12.17	12.21
1303	AMEX	FDD	Thu, Mar 14, 2013	12.09	12.20	12.09	12.20
1302	AMEX	FDD	Wed, Mar 13, 2013	11.99	12.02	11.93	12.01
1301	AMEX	FDD	Tue, Mar 12, 2013	12.10	12.11	12.00	12.03
1300	AMEX	FDD	Mon, Mar 11, 2013	11.99	12.06	11.99	12.05
1299	AMEX	FDD	Fri, Mar 8, 2013	12.06	12.06	11.97	12.04
1298	AMEX	FDD	Thu, Mar 7, 2013	11.97	12.03	11.97	12.01
1297	AMEX	FDD	Wed, Mar 6, 2013	12.03	12.03	11.90	11.93
1296	AMEX	FDD	Tue, Mar 5, 2013	12.03	12.05	11.94	11.94
1295	AMEX	FDD	Mon, Mar 4, 2013	11.84	11.90	11.76	11.85
1294	AMEX	FDD	Fri, Mar 1, 2013	11.79	11.84	11.76	11.82
1293	AMEX	FDD	Thu, Feb 28, 2013	11.97	12.02	11.90	11.90
1292	AMEX	FDD	Wed, Feb 27, 2013	11.89	12.01	11.89	12.01
1291	AMEX	FDD	Tue, Feb 26, 2013	11.79	11.85	11.73	11.78
1290	AMEX	FDD	Mon, Feb 25, 2013	11.95	12.04	11.71	11.71
1289	AMEX	FDD	Fri, Feb 22, 2013	12.03	12.12	12.03	12.12
1288	AMEX	FDD	Thu, Feb 21, 2013	11.97	12.00	11.86	11.94
1287	AMEX	FDD	Wed, Feb 20, 2013	12.18	12.22	12.04	12.06
1286	AMEX	FDD	Tue, Feb 19, 2013	12.30	12.35	12.21	12.34
1285	AMEX	FDD	Fri, Feb 15, 2013	12.20	12.24	12.16	12.19
1284	AMEX	FDD	Thu, Feb 14, 2013	12.22	12.24	12.15	12.24
1283	AMEX	FDD	Wed, Feb 13, 2013	12.45	12.45	12.31	12.34
1282	AMEX	FDD	Tue, Feb 12, 2013	12.24	12.35	12.24	12.31
1281	AMEX	FDD	Mon, Feb 11, 2013	12.33	12.34	12.21	12.26
1280	AMEX	FDD	Fri, Feb 8, 2013	12.29	12.33	12.28	12.32
1279	AMEX	FDD	Thu, Feb 7, 2013	12.27	12.29	12.18	12.25
1278	AMEX	FDD	Wed, Feb 6, 2013	12.32	12.35	12.22	12.31
1277	AMEX	FDD	Tue, Feb 5, 2013	12.37	12.41	12.32	12.40
1276	AMEX	FDD	Mon, Feb 4, 2013	12.42	12.42	12.25	12.28
1275	AMEX	FDD	Fri, Feb 1, 2013	12.51	12.61	12.51	12.59
1274	AMEX	FDD	Thu, Jan 31, 2013	12.55	12.57	12.47	12.51
1273	AMEX	FDD	Wed, Jan 30, 2013	12.60	12.69	12.53	12.60
1272	AMEX	FDD	Tue, Jan 29, 2013	12.59	12.60	12.52	12.57
1271	AMEX	FDD	Mon, Jan 28, 2013	12.55	12.65	12.43	12.52
1270	AMEX	FDD	Fri, Jan 25, 2013	12.51	12.58	12.49	12.55
1269	AMEX	FDD	Thu, Jan 24, 2013	12.34	12.46	12.34	12.46
1268	AMEX	FDD	Wed, Jan 23, 2013	12.30	12.33	12.26	12.26
1267	AMEX	FDD	Tue, Jan 22, 2013	12.42	12.42	12.40	12.41
1266	AMEX	FDD	Fri, Jan 18, 2013	12.43	12.52	12.35	12.38
1265	AMEX	FDD	Thu, Jan 17, 2013	12.43	12.63	12.37	12.46
1264	AMEX	FDD	Wed, Jan 16, 2013	12.29	12.33	12.25	12.27
1263	AMEX	FDD	Tue, Jan 15, 2013	12.41	12.41	12.34	12.39
1262	AMEX	FDD	Mon, Jan 14, 2013	12.38	12.48	12.38	12.46
1261	AMEX	FDD	Fri, Jan 11, 2013	12.50	12.63	12.45	12.50
1260	AMEX	FDD	Thu, Jan 10, 2013	12.41	12.50	12.36	12.50
1259	AMEX	FDD	Wed, Jan 9, 2013	12.30	12.34	12.23	12.28
1258	AMEX	FDD	Tue, Jan 8, 2013	12.22	12.23	12.17	12.23
1257	AMEX	FDD	Mon, Jan 7, 2013	12.29	12.30	12.24	12.28
1256	AMEX	FDD	Fri, Jan 4, 2013	12.21	12.30	12.21	12.29
1255	AMEX	FDD	Thu, Jan 3, 2013	12.28	12.30	12.17	12.18
1254	AMEX	FDD	Wed, Jan 2, 2013	12.50	12.50	12.25	12.30
1253	AMEX	FDD	Mon, Dec 31, 2012	12.11	12.31	12.11	12.31
1252	AMEX	FDD	Fri, Dec 28, 2012	12.16	12.21	12.08	12.13
1251	AMEX	FDD	Thu, Dec 27, 2012	12.31	12.31	12.20	12.20
1250	AMEX	FDD	Wed, Dec 26, 2012	12.41	12.41	12.17	12.23
1249	AMEX	FDD	Mon, Dec 24, 2012	12.26	12.30	12.23	12.24
1248	AMEX	FDD	Fri, Dec 21, 2012	12.22	12.28	12.17	12.27
1247	AMEX	FDD	Thu, Dec 20, 2012	12.32	12.48	12.32	12.40
1246	AMEX	FDD	Wed, Dec 19, 2012	12.32	12.42	12.31	12.34
1245	AMEX	FDD	Tue, Dec 18, 2012	12.28	12.34	12.27	12.33
1244	AMEX	FDD	Mon, Dec 17, 2012	12.25	12.28	12.18	12.21
1243	AMEX	FDD	Fri, Dec 14, 2012	12.12	12.28	12.12	12.22
1242	AMEX	FDD	Thu, Dec 13, 2012	12.26	12.26	12.11	12.11
1241	AMEX	FDD	Wed, Dec 12, 2012	12.02	12.26	12.02	12.09
1240	AMEX	FDD	Tue, Dec 11, 2012	11.99	12.08	11.98	12.06
1239	AMEX	FDD	Mon, Dec 10, 2012	11.94	11.95	11.93	11.95
1238	AMEX	FDD	Fri, Dec 7, 2012	11.80	11.87	11.75	11.80
1237	AMEX	FDD	Thu, Dec 6, 2012	11.92	11.92	11.83	11.92
1236	AMEX	FDD	Wed, Dec 5, 2012	11.97	12.06	11.95	12.00
1235	AMEX	FDD	Tue, Dec 4, 2012	11.95	11.95	11.90	11.93
1234	AMEX	FDD	Mon, Dec 3, 2012	11.91	11.93	11.81	11.83
1233	AMEX	FDD	Fri, Nov 30, 2012	11.91	12.07	11.85	11.85
1232	AMEX	FDD	Thu, Nov 29, 2012	11.85	11.89	11.79	11.88
1231	AMEX	FDD	Wed, Nov 28, 2012	11.57	11.62	11.55	11.62
1230	AMEX	FDD	Tue, Nov 27, 2012	11.60	11.64	11.55	11.60
1229	AMEX	FDD	Mon, Nov 26, 2012	11.60	11.68	11.60	11.68
1228	AMEX	FDD	Fri, Nov 23, 2012	11.65	11.72	11.60	11.72
1227	AMEX	FDD	Wed, Nov 21, 2012	11.47	11.47	11.39	11.46
1226	AMEX	FDD	Tue, Nov 20, 2012	11.29	11.36	11.27	11.36
1225	AMEX	FDD	Mon, Nov 19, 2012	11.18	11.33	11.12	11.30
1224	AMEX	FDD	Fri, Nov 16, 2012	11.21	11.29	11.06	11.08
1223	AMEX	FDD	Thu, Nov 15, 2012	11.33	11.33	11.25	11.28
1222	AMEX	FDD	Wed, Nov 14, 2012	11.39	11.50	11.30	11.30
1221	AMEX	FDD	Tue, Nov 13, 2012	11.32	11.42	11.32	11.37
1220	AMEX	FDD	Mon, Nov 12, 2012	11.44	11.53	11.40	11.49
1219	AMEX	FDD	Fri, Nov 9, 2012	11.45	11.53	11.44	11.44
1218	AMEX	FDD	Thu, Nov 8, 2012	11.64	11.68	11.52	11.59
1217	AMEX	FDD	Wed, Nov 7, 2012	11.75	11.76	11.63	11.74
1216	AMEX	FDD	Tue, Nov 6, 2012	11.85	11.89	11.85	11.89
1215	AMEX	FDD	Mon, Nov 5, 2012	11.80	11.80	11.70	11.75
1214	AMEX	FDD	Fri, Nov 2, 2012	11.93	11.93	11.75	11.85
1213	AMEX	FDD	Thu, Nov 1, 2012	12.02	12.03	11.89	12.03
1212	AMEX	FDD	Wed, Oct 31, 2012	11.99	11.99	11.89	11.95
1211	AMEX	FDD	Fri, Oct 26, 2012	12.05	12.05	11.91	12.01
1210	AMEX	FDD	Thu, Oct 25, 2012	11.95	11.95	11.85	11.92
1209	AMEX	FDD	Wed, Oct 24, 2012	11.98	11.98	11.85	11.87
1208	AMEX	FDD	Tue, Oct 23, 2012	11.96	11.98	11.90	11.95
1207	AMEX	FDD	Mon, Oct 22, 2012	12.11	12.16	12.08	12.13
1206	AMEX	FDD	Fri, Oct 19, 2012	12.38	12.41	12.17	12.18
1205	AMEX	FDD	Thu, Oct 18, 2012	12.39	12.48	12.36	12.39
1204	AMEX	FDD	Wed, Oct 17, 2012	12.49	12.52	12.37	12.50
1203	AMEX	FDD	Tue, Oct 16, 2012	12.37	12.53	12.35	12.35
1202	AMEX	FDD	Mon, Oct 15, 2012	12.23	12.23	12.08	12.19
1201	AMEX	FDD	Fri, Oct 12, 2012	12.05	12.14	12.01	12.11
1200	AMEX	FDD	Thu, Oct 11, 2012	12.09	12.09	11.99	12.03
1199	AMEX	FDD	Wed, Oct 10, 2012	11.95	12.02	11.85	11.90
1198	AMEX	FDD	Tue, Oct 9, 2012	12.09	12.09	11.92	11.93
1197	AMEX	FDD	Mon, Oct 8, 2012	12.25	12.29	12.05	12.05
1196	AMEX	FDD	Fri, Oct 5, 2012	12.49	12.50	12.32	12.32
1195	AMEX	FDD	Thu, Oct 4, 2012	12.30	12.35	12.18	12.27
1194	AMEX	FDD	Wed, Oct 3, 2012	12.23	12.23	12.10	12.12
1193	AMEX	FDD	Tue, Oct 2, 2012	12.28	12.28	12.18	12.21
1192	AMEX	FDD	Mon, Oct 1, 2012	12.11	12.21	12.05	12.05
1191	AMEX	FDD	Fri, Sep 28, 2012	12.13	12.13	11.98	12.05
1190	AMEX	FDD	Thu, Sep 27, 2012	12.13	12.32	12.13	12.32
1189	AMEX	FDD	Wed, Sep 26, 2012	12.20	12.36	12.04	12.07
1188	AMEX	FDD	Tue, Sep 25, 2012	12.32	12.41	12.17	12.17
1187	AMEX	FDD	Mon, Sep 24, 2012	12.23	12.38	12.22	12.33
1186	AMEX	FDD	Fri, Sep 21, 2012	12.66	12.66	12.37	12.44
1185	AMEX	FDD	Thu, Sep 20, 2012	12.45	12.50	12.35	12.45
1184	AMEX	FDD	Wed, Sep 19, 2012	12.51	12.56	12.46	12.51
1183	AMEX	FDD	Tue, Sep 18, 2012	12.68	12.69	12.33	12.44
1182	AMEX	FDD	Mon, Sep 17, 2012	12.67	12.67	12.53	12.61
1181	AMEX	FDD	Fri, Sep 14, 2012	12.72	12.80	12.67	12.72
1180	AMEX	FDD	Thu, Sep 13, 2012	12.39	12.67	12.35	12.66
1179	AMEX	FDD	Wed, Sep 12, 2012	12.39	12.47	12.30	12.44
1178	AMEX	FDD	Tue, Sep 11, 2012	12.10	12.28	12.10	12.21
1177	AMEX	FDD	Mon, Sep 10, 2012	12.10	12.20	12.02	12.02
1176	AMEX	FDD	Fri, Sep 7, 2012	12.15	12.30	12.13	12.15
1175	AMEX	FDD	Thu, Sep 6, 2012	11.96	12.10	11.96	12.06
1174	AMEX	FDD	Wed, Sep 5, 2012	11.80	11.85	11.75	11.75
1173	AMEX	FDD	Tue, Sep 4, 2012	11.88	11.90	11.77	11.84
1172	AMEX	FDD	Fri, Aug 31, 2012	11.85	11.87	11.80	11.86
1171	AMEX	FDD	Thu, Aug 30, 2012	11.72	11.72	11.59	11.70
1170	AMEX	FDD	Wed, Aug 29, 2012	11.75	11.78	11.75	11.77
1169	AMEX	FDD	Tue, Aug 28, 2012	11.80	11.85	11.80	11.85
1168	AMEX	FDD	Mon, Aug 27, 2012	11.84	11.84	11.79	11.80
1167	AMEX	FDD	Fri, Aug 24, 2012	11.78	11.81	11.74	11.74
1166	AMEX	FDD	Thu, Aug 23, 2012	11.76	11.84	11.75	11.80
1165	AMEX	FDD	Wed, Aug 22, 2012	11.79	11.90	11.65	11.86
1164	AMEX	FDD	Tue, Aug 21, 2012	11.85	11.89	11.78	11.83
1163	AMEX	FDD	Mon, Aug 20, 2012	11.76	11.83	11.76	11.81
1162	AMEX	FDD	Fri, Aug 17, 2012	11.75	11.79	11.74	11.78
1161	AMEX	FDD	Thu, Aug 16, 2012	11.74	11.83	11.74	11.80
1160	AMEX	FDD	Wed, Aug 15, 2012	11.68	11.70	11.60	11.69
1159	AMEX	FDD	Tue, Aug 14, 2012	11.72	11.72	11.65	11.69
1158	AMEX	FDD	Mon, Aug 13, 2012	11.58	11.62	11.54	11.61
1157	AMEX	FDD	Fri, Aug 10, 2012	11.55	11.60	11.50	11.60
1156	AMEX	FDD	Thu, Aug 9, 2012	11.53	11.57	11.46	11.52
1155	AMEX	FDD	Wed, Aug 8, 2012	11.52	11.66	11.51	11.57
1154	AMEX	FDD	Tue, Aug 7, 2012	11.52	11.63	11.52	11.63
1153	AMEX	FDD	Mon, Aug 6, 2012	11.41	11.55	11.41	11.45
1152	AMEX	FDD	Fri, Aug 3, 2012	11.24	11.45	11.24	11.41
1151	AMEX	FDD	Thu, Aug 2, 2012	11.08	11.08	10.89	10.94
1150	AMEX	FDD	Wed, Aug 1, 2012	11.32	11.32	11.21	11.23
1149	AMEX	FDD	Tue, Jul 31, 2012	11.19	11.28	11.15	11.22
1148	AMEX	FDD	Mon, Jul 30, 2012	11.21	11.35	11.21	11.32
1147	AMEX	FDD	Fri, Jul 27, 2012	11.20	11.38	11.20	11.35
1146	AMEX	FDD	Thu, Jul 26, 2012	11.07	11.16	11.07	11.13
1145	AMEX	FDD	Wed, Jul 25, 2012	10.75	10.75	10.67	10.72
1144	AMEX	FDD	Tue, Jul 24, 2012	10.81	10.81	10.60	10.66
1143	AMEX	FDD	Mon, Jul 23, 2012	10.77	10.83	10.73	10.81
1142	AMEX	FDD	Fri, Jul 20, 2012	11.10	11.10	11.01	11.07
1141	AMEX	FDD	Thu, Jul 19, 2012	11.31	11.35	11.29	11.35
1140	AMEX	FDD	Wed, Jul 18, 2012	11.24	11.24	11.24	11.24
1139	AMEX	FDD	Tue, Jul 17, 2012	11.18	11.23	11.18	11.23
1138	AMEX	FDD	Mon, Jul 16, 2012	11.15	11.22	11.13	11.22
1137	AMEX	FDD	Fri, Jul 13, 2012	10.97	11.11	10.97	11.11
1136	AMEX	FDD	Thu, Jul 12, 2012	10.86	10.92	10.86	10.91
1135	AMEX	FDD	Wed, Jul 11, 2012	11.02	11.03	10.99	10.99
1134	AMEX	FDD	Tue, Jul 10, 2012	10.97	11.00	10.88	10.88
1133	AMEX	FDD	Mon, Jul 9, 2012	10.96	10.96	10.76	10.92
1132	AMEX	FDD	Fri, Jul 6, 2012	10.94	10.96	10.94	10.96
1131	AMEX	FDD	Thu, Jul 5, 2012	11.01	11.12	11.01	11.11
1130	AMEX	FDD	Tue, Jul 3, 2012	11.30	11.38	11.30	11.38
1129	AMEX	FDD	Mon, Jul 2, 2012	11.86	11.86	11.34	11.39
1128	AMEX	FDD	Fri, Jun 29, 2012	11.24	11.30	11.24	11.30
1127	AMEX	FDD	Thu, Jun 28, 2012	10.84	10.92	10.79	10.89
1126	AMEX	FDD	Wed, Jun 27, 2012	10.90	10.92	10.84	10.84
1125	AMEX	FDD	Tue, Jun 26, 2012	10.83	10.88	10.71	10.86
1124	AMEX	FDD	Mon, Jun 25, 2012	10.80	10.80	10.69	10.72
1123	AMEX	FDD	Fri, Jun 22, 2012	10.88	10.99	10.88	10.90
1122	AMEX	FDD	Thu, Jun 21, 2012	11.14	11.14	10.91	10.91
1121	AMEX	FDD	Wed, Jun 20, 2012	11.50	11.60	11.50	11.53
1120	AMEX	FDD	Tue, Jun 19, 2012	11.44	11.50	11.37	11.46
1119	AMEX	FDD	Mon, Jun 18, 2012	11.23	11.23	11.16	11.21
1118	AMEX	FDD	Fri, Jun 15, 2012	11.26	11.26	11.20	11.20
1117	AMEX	FDD	Wed, Jun 13, 2012	11.01	11.10	10.96	10.99
1116	AMEX	FDD	Tue, Jun 12, 2012	11.01	11.05	11.01	11.05
1115	AMEX	FDD	Mon, Jun 11, 2012	11.04	11.09	10.93	10.93
1114	AMEX	FDD	Fri, Jun 8, 2012	10.89	11.04	10.87	11.04
1113	AMEX	FDD	Thu, Jun 7, 2012	11.14	11.14	10.96	11.04
1112	AMEX	FDD	Wed, Jun 6, 2012	10.91	10.98	10.89	10.93
1111	AMEX	FDD	Tue, Jun 5, 2012	10.62	10.77	10.62	10.77
1110	AMEX	FDD	Mon, Jun 4, 2012	10.80	10.80	10.62	10.68
1109	AMEX	FDD	Fri, Jun 1, 2012	10.60	10.66	10.60	10.65
1108	AMEX	FDD	Thu, May 31, 2012	10.79	10.85	10.67	10.85
1107	AMEX	FDD	Wed, May 30, 2012	10.76	10.81	10.65	10.69
1106	AMEX	FDD	Tue, May 29, 2012	10.92	10.97	10.84	10.93
1105	AMEX	FDD	Fri, May 25, 2012	10.91	10.98	10.91	10.92
1104	AMEX	FDD	Thu, May 24, 2012	10.96	11.05	10.87	10.98
1103	AMEX	FDD	Wed, May 23, 2012	11.09	11.09	10.86	10.86
1102	AMEX	FDD	Tue, May 22, 2012	11.25	11.28	11.09	11.10
1101	AMEX	FDD	Mon, May 21, 2012	11.02	11.14	11.00	11.12
1100	AMEX	FDD	Fri, May 18, 2012	11.15	11.15	10.96	11.02
1099	AMEX	FDD	Thu, May 17, 2012	11.15	11.15	11.02	11.04
1098	AMEX	FDD	Wed, May 16, 2012	11.28	11.28	11.15	11.22
1097	AMEX	FDD	Tue, May 15, 2012	11.45	11.47	11.25	11.26
1096	AMEX	FDD	Mon, May 14, 2012	11.51	11.58	11.47	11.51
1095	AMEX	FDD	Fri, May 11, 2012	11.79	11.85	11.68	11.70
1094	AMEX	FDD	Thu, May 10, 2012	11.88	11.88	11.80	11.85
1093	AMEX	FDD	Wed, May 9, 2012	11.63	11.75	11.60	11.72
1092	AMEX	FDD	Tue, May 8, 2012	11.83	11.92	11.75	11.92
1091	AMEX	FDD	Mon, May 7, 2012	11.81	11.88	11.79	11.87
1090	AMEX	FDD	Fri, May 4, 2012	11.84	11.84	11.72	11.72
1089	AMEX	FDD	Thu, May 3, 2012	11.88	11.89	11.80	11.89
1088	AMEX	FDD	Wed, May 2, 2012	11.93	12.00	11.90	11.97
1087	AMEX	FDD	Tue, May 1, 2012	12.12	12.15	12.02	12.15
1086	AMEX	FDD	Mon, Apr 30, 2012	12.04	12.04	11.95	11.95
1085	AMEX	FDD	Fri, Apr 27, 2012	12.08	12.17	12.03	12.12
1084	AMEX	FDD	Thu, Apr 26, 2012	11.87	11.98	11.87	11.92
1083	AMEX	FDD	Wed, Apr 25, 2012	11.94	12.03	11.90	11.98
1082	AMEX	FDD	Tue, Apr 24, 2012	11.77	11.84	11.67	11.83
1081	AMEX	FDD	Mon, Apr 23, 2012	11.59	11.68	11.59	11.65
1080	AMEX	FDD	Fri, Apr 20, 2012	11.86	11.86	11.85	11.85
1079	AMEX	FDD	Thu, Apr 19, 2012	11.80	11.80	11.70	11.71
1078	AMEX	FDD	Wed, Apr 18, 2012	11.78	11.78	11.76	11.77
1077	AMEX	FDD	Tue, Apr 17, 2012	11.84	11.95	11.84	11.95
1076	AMEX	FDD	Mon, Apr 16, 2012	11.78	11.78	11.64	11.74
1075	AMEX	FDD	Fri, Apr 13, 2012	11.75	11.75	11.67	11.72
1074	AMEX	FDD	Thu, Apr 12, 2012	11.88	11.95	11.88	11.89
1073	AMEX	FDD	Wed, Apr 11, 2012	11.90	11.92	11.82	11.85
1072	AMEX	FDD	Tue, Apr 10, 2012	11.82	11.82	11.62	11.74
1071	AMEX	FDD	Mon, Apr 9, 2012	11.93	11.93	11.81	11.85
1070	AMEX	FDD	Thu, Apr 5, 2012	11.95	11.95	11.83	11.87
1069	AMEX	FDD	Wed, Apr 4, 2012	12.22	12.22	12.09	12.10
1068	AMEX	FDD	Tue, Apr 3, 2012	12.47	12.47	12.29	12.35
1067	AMEX	FDD	Mon, Apr 2, 2012	12.44	12.66	12.40	12.66
1066	AMEX	FDD	Fri, Mar 30, 2012	12.53	12.54	12.43	12.54
1065	AMEX	FDD	Thu, Mar 29, 2012	12.37	12.44	12.31	12.44
1064	AMEX	FDD	Wed, Mar 28, 2012	12.63	12.65	12.49	12.50
1063	AMEX	FDD	Tue, Mar 27, 2012	12.64	12.73	12.63	12.65
1062	AMEX	FDD	Mon, Mar 26, 2012	12.75	12.79	12.62	12.79
1061	AMEX	FDD	Fri, Mar 23, 2012	12.59	12.60	12.59	12.60
1060	AMEX	FDD	Thu, Mar 22, 2012	12.45	12.52	12.37	12.47
1059	AMEX	FDD	Wed, Mar 21, 2012	12.56	12.59	12.54	12.59
1058	AMEX	FDD	Tue, Mar 20, 2012	12.70	12.71	12.70	12.71
1057	AMEX	FDD	Mon, Mar 19, 2012	12.61	12.75	12.61	12.70
1056	AMEX	FDD	Fri, Mar 16, 2012	12.60	12.70	12.60	12.67
1055	AMEX	FDD	Thu, Mar 15, 2012	12.52	12.56	12.39	12.42
1054	AMEX	FDD	Wed, Mar 14, 2012	12.55	12.58	12.46	12.52
1053	AMEX	FDD	Tue, Mar 13, 2012	12.31	12.51	12.30	12.41
1052	AMEX	FDD	Mon, Mar 12, 2012	12.31	12.38	12.30	12.36
1051	AMEX	FDD	Fri, Mar 9, 2012	12.34	12.39	12.31	12.34
1050	AMEX	FDD	Thu, Mar 8, 2012	12.33	12.47	12.32	12.47
1049	AMEX	FDD	Wed, Mar 7, 2012	12.14	12.21	12.13	12.21
1048	AMEX	FDD	Tue, Mar 6, 2012	12.11	12.18	11.97	12.10
1047	AMEX	FDD	Mon, Mar 5, 2012	12.54	12.54	12.47	12.47
1046	AMEX	FDD	Fri, Mar 2, 2012	12.57	12.57	12.47	12.54
1045	AMEX	FDD	Thu, Mar 1, 2012	12.67	12.71	12.56	12.71
1044	AMEX	FDD	Wed, Feb 29, 2012	12.65	12.72	12.42	12.44
1043	AMEX	FDD	Tue, Feb 28, 2012	12.60	12.60	12.60	12.60
1042	AMEX	FDD	Mon, Feb 27, 2012	12.47	12.57	12.47	12.57
1041	AMEX	FDD	Fri, Feb 24, 2012	12.57	12.67	12.56	12.65
1040	AMEX	FDD	Thu, Feb 23, 2012	12.41	12.46	12.35	12.46
1039	AMEX	FDD	Wed, Feb 22, 2012	12.41	12.41	12.33	12.41
1038	AMEX	FDD	Tue, Feb 21, 2012	12.46	12.56	12.44	12.49
1037	AMEX	FDD	Fri, Feb 17, 2012	12.37	12.47	12.37	12.42
1036	AMEX	FDD	Thu, Feb 16, 2012	12.21	12.35	12.20	12.35
1035	AMEX	FDD	Wed, Feb 15, 2012	12.28	12.28	12.08	12.21
1034	AMEX	FDD	Tue, Feb 14, 2012	12.29	12.29	12.19	12.19
1033	AMEX	FDD	Mon, Feb 13, 2012	12.20	12.35	12.20	12.28
1032	AMEX	FDD	Fri, Feb 10, 2012	12.19	12.19	12.05	12.05
1031	AMEX	FDD	Thu, Feb 9, 2012	12.29	12.41	12.29	12.33
1030	AMEX	FDD	Wed, Feb 8, 2012	12.27	12.36	12.26	12.34
1029	AMEX	FDD	Tue, Feb 7, 2012	12.18	12.30	12.18	12.26
1028	AMEX	FDD	Mon, Feb 6, 2012	12.08	12.26	12.08	12.21
1027	AMEX	FDD	Fri, Feb 3, 2012	12.16	12.26	12.12	12.21
1026	AMEX	FDD	Thu, Feb 2, 2012	12.03	12.20	12.02	12.14
1025	AMEX	FDD	Wed, Feb 1, 2012	12.10	12.21	11.99	12.17
1024	AMEX	FDD	Tue, Jan 31, 2012	11.89	11.92	11.87	11.87
1023	AMEX	FDD	Mon, Jan 30, 2012	11.84	11.84	11.84	11.84
1022	AMEX	FDD	Fri, Jan 27, 2012	11.81	11.94	11.81	11.94
1021	AMEX	FDD	Thu, Jan 26, 2012	11.91	11.95	11.88	11.88
1020	AMEX	FDD	Wed, Jan 25, 2012	11.64	11.81	11.64	11.81
1019	AMEX	FDD	Tue, Jan 24, 2012	11.70	11.70	11.60	11.69
1018	AMEX	FDD	Mon, Jan 23, 2012	11.80	11.83	11.71	11.74
1017	AMEX	FDD	Fri, Jan 20, 2012	11.73	11.78	11.72	11.72
1016	AMEX	FDD	Thu, Jan 19, 2012	11.62	11.77	11.61	11.77
1015	AMEX	FDD	Wed, Jan 18, 2012	11.60	11.68	11.51	11.68
1014	AMEX	FDD	Tue, Jan 17, 2012	11.40	11.42	11.40	11.42
1013	AMEX	FDD	Fri, Jan 13, 2012	11.40	11.40	11.27	11.39
1012	AMEX	FDD	Thu, Jan 12, 2012	11.49	11.55	11.48	11.53
1011	AMEX	FDD	Wed, Jan 11, 2012	11.32	11.43	11.31	11.38
1010	AMEX	FDD	Tue, Jan 10, 2012	11.42	11.46	11.41	11.41
1009	AMEX	FDD	Mon, Jan 9, 2012	11.35	11.36	11.21	11.33
1008	AMEX	FDD	Fri, Jan 6, 2012	11.45	11.53	11.23	11.42
1007	AMEX	FDD	Thu, Jan 5, 2012	11.72	11.72	11.48	11.51
1006	AMEX	FDD	Wed, Jan 4, 2012	12.19	12.20	11.80	11.91
1005	AMEX	FDD	Tue, Jan 3, 2012	12.01	12.20	11.82	11.82
1004	AMEX	FDD	Fri, Dec 30, 2011	11.61	11.86	11.61	11.86
1003	AMEX	FDD	Thu, Dec 29, 2011	11.46	11.65	11.46	11.60
1002	AMEX	FDD	Wed, Dec 28, 2011	11.85	11.85	11.45	11.48
1001	AMEX	FDD	Tue, Dec 27, 2011	11.73	12.16	11.71	11.96
1000	AMEX	FDD	Fri, Dec 23, 2011	11.57	11.69	11.57	11.69
999	AMEX	FDD	Thu, Dec 22, 2011	11.45	11.45	11.45	11.45
998	AMEX	FDD	Wed, Dec 21, 2011	11.66	11.66	11.37	11.61
997	AMEX	FDD	Tue, Dec 20, 2011	11.66	11.75	11.42	11.75
996	AMEX	FDD	Mon, Dec 19, 2011	11.33	11.38	11.33	11.38
995	AMEX	FDD	Fri, Dec 16, 2011	11.65	11.65	11.23	11.27
994	AMEX	FDD	Thu, Dec 15, 2011	11.39	11.59	11.39	11.59
993	AMEX	FDD	Wed, Dec 14, 2011	11.27	11.49	11.27	11.49
992	AMEX	FDD	Tue, Dec 13, 2011	11.76	11.76	11.37	11.41
991	AMEX	FDD	Fri, Dec 9, 2011	12.06	12.25	11.81	12.25
990	AMEX	FDD	Thu, Dec 8, 2011	11.89	12.04	11.68	11.68
989	AMEX	FDD	Wed, Dec 7, 2011	12.00	12.13	11.95	12.13
988	AMEX	FDD	Tue, Dec 6, 2011	12.12	12.20	11.94	12.20
987	AMEX	FDD	Mon, Dec 5, 2011	12.37	12.37	11.97	12.02
986	AMEX	FDD	Fri, Dec 2, 2011	12.31	12.37	11.91	12.02
985	AMEX	FDD	Thu, Dec 1, 2011	12.22	12.23	12.14	12.14
984	AMEX	FDD	Wed, Nov 30, 2011	12.12	12.26	12.08	12.10
983	AMEX	FDD	Tue, Nov 29, 2011	11.76	11.85	11.65	11.70
982	AMEX	FDD	Fri, Nov 25, 2011	11.27	11.27	11.23	11.23
981	AMEX	FDD	Wed, Nov 23, 2011	11.25	11.29	11.17	11.25
980	AMEX	FDD	Tue, Nov 22, 2011	11.73	11.73	11.39	11.71
979	AMEX	FDD	Mon, Nov 21, 2011	11.45	11.60	11.45	11.60
978	AMEX	FDD	Thu, Nov 17, 2011	12.03	12.03	11.64	11.66
977	AMEX	FDD	Wed, Nov 16, 2011	12.12	12.22	11.91	11.91
976	AMEX	FDD	Tue, Nov 15, 2011	12.02	12.20	12.02	12.20
975	AMEX	FDD	Mon, Nov 14, 2011	12.33	12.33	12.16	12.20
974	AMEX	FDD	Fri, Nov 11, 2011	12.45	12.45	12.45	12.45
973	AMEX	FDD	Thu, Nov 10, 2011	12.08	12.15	12.03	12.15
972	AMEX	FDD	Wed, Nov 9, 2011	12.00	12.11	11.89	11.93
971	AMEX	FDD	Tue, Nov 8, 2011	12.30	12.54	12.30	12.48
970	AMEX	FDD	Mon, Nov 7, 2011	12.35	12.40	12.24	12.24
969	AMEX	FDD	Fri, Nov 4, 2011	12.43	12.43	12.31	12.37
968	AMEX	FDD	Thu, Nov 3, 2011	12.32	12.51	12.21	12.50
967	AMEX	FDD	Wed, Nov 2, 2011	12.45	12.45	11.96	12.32
966	AMEX	FDD	Tue, Nov 1, 2011	12.21	12.24	12.00	12.18
965	AMEX	FDD	Mon, Oct 31, 2011	12.86	12.86	12.50	12.50
964	AMEX	FDD	Fri, Oct 28, 2011	13.11	13.13	12.90	13.13
963	AMEX	FDD	Thu, Oct 27, 2011	13.30	13.74	12.89	13.25
962	AMEX	FDD	Wed, Oct 26, 2011	12.85	12.88	12.52	12.88
961	AMEX	FDD	Tue, Oct 25, 2011	12.74	12.80	12.50	12.73
960	AMEX	FDD	Mon, Oct 24, 2011	12.54	12.73	12.54	12.67
959	AMEX	FDD	Fri, Oct 21, 2011	12.73	12.73	12.55	12.57
958	AMEX	FDD	Thu, Oct 20, 2011	12.44	12.86	12.08	12.49
957	AMEX	FDD	Wed, Oct 19, 2011	12.66	12.66	12.31	12.31
956	AMEX	FDD	Tue, Oct 18, 2011	12.31	12.65	12.31	12.65
955	AMEX	FDD	Mon, Oct 17, 2011	12.50	12.55	12.25	12.25
954	AMEX	FDD	Fri, Oct 14, 2011	12.75	12.75	12.51	12.51
953	AMEX	FDD	Thu, Oct 13, 2011	12.37	12.56	12.34	12.56
952	AMEX	FDD	Wed, Oct 12, 2011	12.50	12.55	12.46	12.55
951	AMEX	FDD	Tue, Oct 11, 2011	12.18	12.40	12.18	12.22
950	AMEX	FDD	Mon, Oct 10, 2011	12.16	12.51	12.16	12.51
949	AMEX	FDD	Fri, Oct 7, 2011	12.22	12.23	11.94	11.94
948	AMEX	FDD	Thu, Oct 6, 2011	11.78	12.07	11.68	12.02
947	AMEX	FDD	Wed, Oct 5, 2011	11.50	11.73	11.43	11.73
946	AMEX	FDD	Tue, Oct 4, 2011	11.18	11.41	10.90	11.41
945	AMEX	FDD	Mon, Oct 3, 2011	11.41	11.46	11.23	11.27
944	AMEX	FDD	Fri, Sep 30, 2011	11.78	11.97	11.62	11.65
943	AMEX	FDD	Thu, Sep 29, 2011	12.10	12.12	11.72	11.88
942	AMEX	FDD	Wed, Sep 28, 2011	11.79	11.89	11.74	11.89
941	AMEX	FDD	Tue, Sep 27, 2011	12.15	12.16	11.95	11.95
940	AMEX	FDD	Fri, Sep 23, 2011	11.15	11.43	11.11	11.42
939	AMEX	FDD	Thu, Sep 22, 2011	11.19	11.25	11.09	11.20
938	AMEX	FDD	Wed, Sep 21, 2011	11.98	11.98	11.63	11.63
937	AMEX	FDD	Tue, Sep 20, 2011	12.19	12.19	11.93	12.07
936	AMEX	FDD	Mon, Sep 19, 2011	11.97	12.02	11.79	12.01
935	AMEX	FDD	Fri, Sep 16, 2011	12.28	12.28	12.16	12.16
934	AMEX	FDD	Thu, Sep 15, 2011	12.20	12.34	12.09	12.32
933	AMEX	FDD	Wed, Sep 14, 2011	11.72	12.03	11.70	11.94
932	AMEX	FDD	Tue, Sep 13, 2011	11.63	11.77	11.61	11.74
931	AMEX	FDD	Mon, Sep 12, 2011	11.69	11.85	11.34	11.66
930	AMEX	FDD	Fri, Sep 9, 2011	12.15	12.16	11.77	11.94
929	AMEX	FDD	Thu, Sep 8, 2011	12.40	12.58	12.32	12.32
928	AMEX	FDD	Wed, Sep 7, 2011	12.42	12.50	12.35	12.48
927	AMEX	FDD	Tue, Sep 6, 2011	12.24	12.44	12.06	12.24
926	AMEX	FDD	Fri, Sep 2, 2011	12.79	12.82	12.54	12.68
925	AMEX	FDD	Thu, Sep 1, 2011	13.21	13.21	12.80	12.89
924	AMEX	FDD	Wed, Aug 31, 2011	13.10	13.20	12.96	13.10
923	AMEX	FDD	Tue, Aug 30, 2011	12.93	12.96	12.86	12.90
922	AMEX	FDD	Mon, Aug 29, 2011	13.01	13.11	12.86	13.10
921	AMEX	FDD	Fri, Aug 26, 2011	12.49	12.79	12.36	12.61
920	AMEX	FDD	Thu, Aug 25, 2011	12.91	12.91	12.55	12.75
919	AMEX	FDD	Wed, Aug 24, 2011	12.72	13.11	12.67	13.11
918	AMEX	FDD	Tue, Aug 23, 2011	12.77	12.91	12.73	12.91
917	AMEX	FDD	Mon, Aug 22, 2011	12.88	12.88	12.45	12.53
916	AMEX	FDD	Fri, Aug 19, 2011	12.25	12.38	12.19	12.30
915	AMEX	FDD	Thu, Aug 18, 2011	12.57	12.58	12.30	12.58
914	AMEX	FDD	Wed, Aug 17, 2011	13.25	13.25	13.00	13.00
913	AMEX	FDD	Tue, Aug 16, 2011	12.96	13.04	12.82	12.94
912	AMEX	FDD	Mon, Aug 15, 2011	13.08	13.18	13.03	13.17
911	AMEX	FDD	Fri, Aug 12, 2011	12.75	12.95	12.74	12.95
910	AMEX	FDD	Thu, Aug 11, 2011	12.15	12.60	12.03	12.53
909	AMEX	FDD	Wed, Aug 10, 2011	12.17	12.44	12.10	12.21
908	AMEX	FDD	Tue, Aug 9, 2011	12.52	12.61	12.18	12.18
907	AMEX	FDD	Mon, Aug 8, 2011	12.52	12.85	11.91	11.98
906	AMEX	FDD	Fri, Aug 5, 2011	12.97	13.29	12.32	13.06
905	AMEX	FDD	Thu, Aug 4, 2011	13.44	13.71	12.56	12.56
904	AMEX	FDD	Wed, Aug 3, 2011	13.79	13.79	13.43	13.68
903	AMEX	FDD	Tue, Aug 2, 2011	13.75	13.75	13.32	13.40
902	AMEX	FDD	Mon, Aug 1, 2011	14.06	14.23	13.72	13.89
901	AMEX	FDD	Fri, Jul 29, 2011	14.02	14.02	14.02	14.02
900	AMEX	FDD	Thu, Jul 28, 2011	13.95	14.11	13.95	13.99
899	AMEX	FDD	Wed, Jul 27, 2011	13.93	13.93	13.93	13.93
898	AMEX	FDD	Tue, Jul 26, 2011	14.33	14.50	14.23	14.33
897	AMEX	FDD	Mon, Jul 25, 2011	14.33	14.33	14.14	14.18
896	AMEX	FDD	Fri, Jul 22, 2011	14.67	14.67	14.31	14.32
895	AMEX	FDD	Thu, Jul 21, 2011	14.26	14.39	14.22	14.39
894	AMEX	FDD	Wed, Jul 20, 2011	13.98	13.98	13.88	13.88
893	AMEX	FDD	Tue, Jul 19, 2011	13.72	13.80	13.54	13.80
892	AMEX	FDD	Mon, Jul 18, 2011	13.61	13.61	13.37	13.37
891	AMEX	FDD	Fri, Jul 15, 2011	13.68	13.74	13.68	13.72
890	AMEX	FDD	Thu, Jul 14, 2011	13.99	14.91	13.72	13.76
889	AMEX	FDD	Wed, Jul 13, 2011	13.81	13.91	13.69	13.69
888	AMEX	FDD	Tue, Jul 12, 2011	13.54	13.77	13.47	13.47
887	AMEX	FDD	Mon, Jul 11, 2011	13.89	13.90	13.70	13.70
886	AMEX	FDD	Fri, Jul 8, 2011	14.35	14.35	14.00	14.30
885	AMEX	FDD	Thu, Jul 7, 2011	14.30	14.42	14.30	14.36
884	AMEX	FDD	Wed, Jul 6, 2011	14.25	14.31	14.25	14.29
883	AMEX	FDD	Tue, Jul 5, 2011	14.76	14.76	14.37	14.39
882	AMEX	FDD	Fri, Jul 1, 2011	14.38	14.64	14.29	14.56
881	AMEX	FDD	Thu, Jun 30, 2011	14.27	14.29	14.27	14.29
880	AMEX	FDD	Wed, Jun 29, 2011	14.16	14.16	14.11	14.11
879	AMEX	FDD	Tue, Jun 28, 2011	13.79	14.00	13.79	13.94
878	AMEX	FDD	Mon, Jun 27, 2011	13.84	13.85	13.68	13.79
877	AMEX	FDD	Fri, Jun 24, 2011	13.73	13.77	13.70	13.74
876	AMEX	FDD	Thu, Jun 23, 2011	13.71	13.82	13.71	13.82
875	AMEX	FDD	Wed, Jun 22, 2011	14.03	14.26	13.07	14.00
874	AMEX	FDD	Tue, Jun 21, 2011	14.15	14.52	14.10	14.17
873	AMEX	FDD	Mon, Jun 20, 2011	14.26	14.35	14.21	14.21
872	AMEX	FDD	Fri, Jun 17, 2011	14.31	14.42	14.25	14.39
871	AMEX	FDD	Thu, Jun 16, 2011	14.08	14.19	14.04	14.04
870	AMEX	FDD	Wed, Jun 15, 2011	14.49	14.55	14.04	14.11
869	AMEX	FDD	Tue, Jun 14, 2011	14.76	14.76	14.75	14.76
868	AMEX	FDD	Mon, Jun 13, 2011	14.41	14.54	14.41	14.51
867	AMEX	FDD	Fri, Jun 10, 2011	14.49	14.50	14.37	14.37
866	AMEX	FDD	Wed, Jun 8, 2011	14.77	14.82	14.50	14.50
865	AMEX	FDD	Tue, Jun 7, 2011	15.04	15.04	15.04	15.04
864	AMEX	FDD	Mon, Jun 6, 2011	14.83	14.83	14.79	14.80
863	AMEX	FDD	Fri, Jun 3, 2011	14.88	15.08	14.67	14.91
862	AMEX	FDD	Thu, Jun 2, 2011	14.75	15.05	14.75	15.05
861	AMEX	FDD	Wed, Jun 1, 2011	14.93	14.96	14.75	14.75
860	AMEX	FDD	Tue, May 31, 2011	14.98	15.07	14.98	15.05
859	AMEX	FDD	Thu, May 26, 2011	14.75	14.82	14.72	14.82
858	AMEX	FDD	Wed, May 25, 2011	14.74	14.75	14.59	14.64
857	AMEX	FDD	Tue, May 24, 2011	14.55	14.57	14.47	14.48
856	AMEX	FDD	Mon, May 23, 2011	14.52	14.52	14.51	14.51
855	AMEX	FDD	Fri, May 20, 2011	15.01	15.01	15.01	15.01
854	AMEX	FDD	Thu, May 19, 2011	14.90	15.09	14.90	15.09
853	AMEX	FDD	Mon, May 16, 2011	14.90	14.94	14.45	14.75
852	AMEX	FDD	Fri, May 13, 2011	15.10	15.10	14.80	15.00
851	AMEX	FDD	Thu, May 12, 2011	15.23	15.23	15.23	15.23
850	AMEX	FDD	Wed, May 11, 2011	15.14	15.14	15.14	15.14
849	AMEX	FDD	Tue, May 10, 2011	15.08	15.34	15.08	15.33
848	AMEX	FDD	Mon, May 9, 2011	14.92	15.12	14.92	15.12
847	AMEX	FDD	Fri, May 6, 2011	15.37	15.37	14.90	14.90
846	AMEX	FDD	Thu, May 5, 2011	15.44	15.45	15.40	15.42
845	AMEX	FDD	Wed, May 4, 2011	15.50	15.60	15.50	15.60
844	AMEX	FDD	Tue, May 3, 2011	15.68	15.68	15.57	15.57
843	AMEX	FDD	Mon, May 2, 2011	15.83	15.86	15.66	15.73
842	AMEX	FDD	Fri, Apr 29, 2011	15.63	15.70	15.53	15.57
841	AMEX	FDD	Thu, Apr 28, 2011	15.63	15.69	15.51	15.69
840	AMEX	FDD	Wed, Apr 27, 2011	15.39	15.50	15.39	15.50
839	AMEX	FDD	Tue, Apr 26, 2011	15.13	15.23	15.13	15.14
838	AMEX	FDD	Mon, Apr 25, 2011	15.25	15.25	15.06	15.08
837	AMEX	FDD	Thu, Apr 21, 2011	15.26	15.24	15.19	15.20
836	AMEX	FDD	Wed, Apr 20, 2011	15.14	15.16	14.96	15.15
835	AMEX	FDD	Tue, Apr 19, 2011	14.70	14.70	14.70	14.70
834	AMEX	FDD	Mon, Apr 18, 2011	14.78	14.78	14.38	14.56
833	AMEX	FDD	Fri, Apr 15, 2011	14.94	15.06	14.90	15.06
832	AMEX	FDD	Thu, Apr 14, 2011	14.95	14.96	14.95	14.96
831	AMEX	FDD	Wed, Apr 13, 2011	15.15	15.15	14.90	14.96
830	AMEX	FDD	Tue, Apr 12, 2011	15.13	15.15	14.78	14.98
829	AMEX	FDD	Mon, Apr 11, 2011	14.92	15.10	14.92	15.08
828	AMEX	FDD	Fri, Apr 8, 2011	14.98	15.09	14.98	15.04
827	AMEX	FDD	Thu, Apr 7, 2011	14.83	14.83	14.83	14.83
826	AMEX	FDD	Wed, Apr 6, 2011	14.93	14.93	14.93	14.93
825	AMEX	FDD	Tue, Apr 5, 2011	14.79	14.84	14.79	14.83
824	AMEX	FDD	Mon, Apr 4, 2011	14.54	14.74	14.54	14.74
823	AMEX	FDD	Fri, Apr 1, 2011	14.58	14.58	14.58	14.58
822	AMEX	FDD	Wed, Mar 30, 2011	14.44	14.59	14.44	14.59
821	AMEX	FDD	Tue, Mar 29, 2011	14.32	14.44	14.30	14.44
820	AMEX	FDD	Mon, Mar 28, 2011	14.36	14.36	14.36	14.36
819	AMEX	FDD	Fri, Mar 25, 2011	14.36	14.36	14.23	14.23
818	AMEX	FDD	Thu, Mar 24, 2011	14.43	14.43	14.43	14.43
817	AMEX	FDD	Wed, Mar 23, 2011	14.18	14.30	14.18	14.27
816	AMEX	FDD	Tue, Mar 22, 2011	14.48	14.48	14.48	14.48
815	AMEX	FDD	Fri, Mar 18, 2011	14.31	14.31	13.98	14.10
814	AMEX	FDD	Thu, Mar 17, 2011	14.02	14.02	13.95	13.95
813	AMEX	FDD	Wed, Mar 16, 2011	13.76	13.76	13.45	13.45
812	AMEX	FDD	Tue, Mar 15, 2011	13.53	13.83	13.53	13.78
811	AMEX	FDD	Mon, Mar 14, 2011	14.29	14.29	14.04	14.28
810	AMEX	FDD	Fri, Mar 11, 2011	14.37	14.39	14.37	14.39
809	AMEX	FDD	Thu, Mar 10, 2011	14.40	14.51	14.40	14.51
808	AMEX	FDD	Wed, Mar 9, 2011	14.57	14.79	14.57	14.79
807	AMEX	FDD	Tue, Mar 8, 2011	14.66	14.77	14.48	14.65
806	AMEX	FDD	Mon, Mar 7, 2011	14.69	14.69	14.44	14.44
805	AMEX	FDD	Fri, Mar 4, 2011	14.89	14.89	14.66	14.73
804	AMEX	FDD	Thu, Mar 3, 2011	14.71	14.78	14.59	14.73
803	AMEX	FDD	Wed, Mar 2, 2011	14.49	14.78	14.45	14.45
802	AMEX	FDD	Tue, Mar 1, 2011	14.86	14.86	14.43	14.47
801	AMEX	FDD	Mon, Feb 28, 2011	14.69	15.09	14.67	14.95
800	AMEX	FDD	Fri, Feb 25, 2011	14.67	14.72	14.61	14.70
799	AMEX	FDD	Thu, Feb 24, 2011	14.51	14.51	14.25	14.51
798	AMEX	FDD	Wed, Feb 23, 2011	14.47	14.47	14.40	14.40
797	AMEX	FDD	Tue, Feb 22, 2011	14.71	14.71	14.53	14.53
796	AMEX	FDD	Fri, Feb 18, 2011	14.77	15.00	14.77	14.80
795	AMEX	FDD	Thu, Feb 17, 2011	14.69	14.85	14.69	14.85
794	AMEX	FDD	Wed, Feb 16, 2011	14.58	14.78	14.58	14.78
793	AMEX	FDD	Tue, Feb 15, 2011	14.53	14.65	14.52	14.65
792	AMEX	FDD	Mon, Feb 14, 2011	14.64	14.68	14.49	14.68
791	AMEX	FDD	Fri, Feb 11, 2011	14.60	14.77	14.55	14.55
790	AMEX	FDD	Thu, Feb 10, 2011	14.67	14.67	14.60	14.60
789	AMEX	FDD	Wed, Feb 9, 2011	14.72	14.78	14.72	14.78
788	AMEX	FDD	Tue, Feb 8, 2011	14.51	14.61	14.51	14.61
787	AMEX	FDD	Mon, Feb 7, 2011	14.58	14.69	14.58	14.69
786	AMEX	FDD	Fri, Feb 4, 2011	14.59	14.59	14.59	14.59
785	AMEX	FDD	Thu, Feb 3, 2011	14.45	14.52	14.42	14.52
784	AMEX	FDD	Wed, Feb 2, 2011	14.54	14.64	14.48	14.55
783	AMEX	FDD	Tue, Feb 1, 2011	14.35	14.70	14.35	14.70
782	AMEX	FDD	Mon, Jan 31, 2011	14.24	14.29	14.15	14.19
781	AMEX	FDD	Fri, Jan 28, 2011	14.16	14.16	14.03	14.05
780	AMEX	FDD	Thu, Jan 27, 2011	14.34	14.43	14.34	14.36
779	AMEX	FDD	Wed, Jan 26, 2011	14.31	14.31	14.25	14.31
778	AMEX	FDD	Tue, Jan 25, 2011	14.11	14.13	14.11	14.13
777	AMEX	FDD	Mon, Jan 24, 2011	14.25	14.35	14.25	14.35
776	AMEX	FDD	Fri, Jan 21, 2011	14.25	14.31	14.25	14.31
775	AMEX	FDD	Thu, Jan 20, 2011	14.03	14.03	14.03	14.03
774	AMEX	FDD	Wed, Jan 19, 2011	14.22	14.22	14.13	14.13
773	AMEX	FDD	Tue, Jan 18, 2011	14.09	14.17	14.01	14.17
772	AMEX	FDD	Fri, Jan 14, 2011	14.05	14.05	13.90	13.92
771	AMEX	FDD	Thu, Jan 13, 2011	14.01	14.21	14.01	14.07
770	AMEX	FDD	Wed, Jan 12, 2011	13.87	13.88	13.84	13.84
769	AMEX	FDD	Tue, Jan 11, 2011	13.58	13.59	13.52	13.59
768	AMEX	FDD	Mon, Jan 10, 2011	13.50	13.58	13.50	13.55
767	AMEX	FDD	Fri, Jan 7, 2011	13.71	13.71	13.54	13.66
766	AMEX	FDD	Thu, Jan 6, 2011	13.82	13.82	13.69	13.71
765	AMEX	FDD	Wed, Jan 5, 2011	13.76	13.80	13.75	13.80
764	AMEX	FDD	Tue, Jan 4, 2011	13.93	13.93	13.82	13.82
763	AMEX	FDD	Mon, Jan 3, 2011	13.78	13.85	13.78	13.83
762	AMEX	FDD	Fri, Dec 31, 2010	13.51	13.69	13.51	13.69
761	AMEX	FDD	Thu, Dec 30, 2010	13.49	13.62	13.49	13.60
760	AMEX	FDD	Wed, Dec 29, 2010	13.46	13.76	13.43	13.71
759	AMEX	FDD	Tue, Dec 28, 2010	13.38	13.38	13.38	13.38
758	AMEX	FDD	Mon, Dec 27, 2010	13.38	13.42	13.38	13.42
757	AMEX	FDD	Thu, Dec 23, 2010	13.45	13.47	13.45	13.46
756	AMEX	FDD	Wed, Dec 22, 2010	13.47	13.61	13.41	13.41
755	AMEX	FDD	Tue, Dec 21, 2010	13.63	13.64	13.41	13.48
754	AMEX	FDD	Mon, Dec 20, 2010	13.51	13.55	13.51	13.53
753	AMEX	FDD	Fri, Dec 17, 2010	13.53	13.53	13.35	13.37
752	AMEX	FDD	Thu, Dec 16, 2010	13.44	13.67	13.44	13.67
751	AMEX	FDD	Wed, Dec 15, 2010	13.61	13.62	13.55	13.60
750	AMEX	FDD	Tue, Dec 14, 2010	13.62	13.92	13.62	13.64
749	AMEX	FDD	Mon, Dec 13, 2010	13.57	13.81	13.57	13.69
748	AMEX	FDD	Fri, Dec 10, 2010	13.64	13.64	13.53	13.53
747	AMEX	FDD	Wed, Dec 8, 2010	13.49	13.58	13.49	13.52
746	AMEX	FDD	Tue, Dec 7, 2010	13.38	13.38	13.38	13.38
745	AMEX	FDD	Mon, Dec 6, 2010	13.31	13.37	13.21	13.37
744	AMEX	FDD	Fri, Dec 3, 2010	13.47	13.47	13.36	13.36
743	AMEX	FDD	Thu, Dec 2, 2010	13.05	13.48	13.01	13.26
742	AMEX	FDD	Wed, Dec 1, 2010	13.10	13.12	13.01	13.07
741	AMEX	FDD	Tue, Nov 30, 2010	12.66	12.81	12.66	12.81
740	AMEX	FDD	Mon, Nov 29, 2010	12.85	12.91	12.72	12.91
739	AMEX	FDD	Wed, Nov 24, 2010	13.40	13.40	13.33	13.39
738	AMEX	FDD	Tue, Nov 23, 2010	13.28	13.36	13.28	13.30
737	AMEX	FDD	Mon, Nov 22, 2010	13.70	13.73	13.65	13.65
736	AMEX	FDD	Fri, Nov 19, 2010	13.79	13.87	13.78	13.87
735	AMEX	FDD	Thu, Nov 18, 2010	13.79	13.85	13.79	13.85
734	AMEX	FDD	Wed, Nov 17, 2010	13.42	13.59	13.42	13.54
733	AMEX	FDD	Tue, Nov 16, 2010	13.64	13.64	13.40	13.50
732	AMEX	FDD	Mon, Nov 15, 2010	14.01	14.01	13.88	13.89
731	AMEX	FDD	Fri, Nov 12, 2010	13.96	13.96	13.76	13.82
730	AMEX	FDD	Thu, Nov 11, 2010	13.86	13.86	13.82	13.82
729	AMEX	FDD	Wed, Nov 10, 2010	14.01	14.08	14.01	14.08
728	AMEX	FDD	Tue, Nov 9, 2010	14.17	14.17	14.01	14.01
727	AMEX	FDD	Mon, Nov 8, 2010	14.16	14.26	14.10	14.26
726	AMEX	FDD	Fri, Nov 5, 2010	14.33	14.33	14.20	14.25
725	AMEX	FDD	Thu, Nov 4, 2010	14.41	14.56	14.37	14.56
724	AMEX	FDD	Wed, Nov 3, 2010	14.17	14.17	13.94	14.15
723	AMEX	FDD	Tue, Nov 2, 2010	14.19	14.19	14.09	14.12
722	AMEX	FDD	Mon, Nov 1, 2010	14.06	14.06	13.82	13.95
721	AMEX	FDD	Fri, Oct 29, 2010	13.94	14.04	13.92	14.04
720	AMEX	FDD	Thu, Oct 28, 2010	14.01	14.01	13.84	13.91
719	AMEX	FDD	Wed, Oct 27, 2010	13.76	13.76	13.68	13.68
718	AMEX	FDD	Tue, Oct 26, 2010	13.86	13.86	13.79	13.83
717	AMEX	FDD	Mon, Oct 25, 2010	13.94	13.94	13.80	13.80
716	AMEX	FDD	Thu, Oct 21, 2010	13.91	13.92	13.78	13.79
715	AMEX	FDD	Wed, Oct 20, 2010	13.66	13.84	13.66	13.75
714	AMEX	FDD	Tue, Oct 19, 2010	13.55	13.72	13.55	13.67
713	AMEX	FDD	Mon, Oct 18, 2010	13.89	13.97	13.89	13.97
712	AMEX	FDD	Fri, Oct 15, 2010	13.97	13.97	13.81	13.81
711	AMEX	FDD	Thu, Oct 14, 2010	13.95	13.98	13.80	13.88
710	AMEX	FDD	Wed, Oct 13, 2010	13.79	13.90	13.23	13.77
709	AMEX	FDD	Tue, Oct 12, 2010	13.58	13.58	13.56	13.56
708	AMEX	FDD	Mon, Oct 11, 2010	13.68	13.69	13.63	13.66
707	AMEX	FDD	Fri, Oct 8, 2010	13.60	13.66	13.56	13.56
706	AMEX	FDD	Thu, Oct 7, 2010	13.58	13.58	13.50	13.55
705	AMEX	FDD	Wed, Oct 6, 2010	13.50	13.53	13.50	13.50
704	AMEX	FDD	Tue, Oct 5, 2010	13.26	13.42	13.26	13.42
703	AMEX	FDD	Mon, Oct 4, 2010	13.22	13.22	13.05	13.06
702	AMEX	FDD	Fri, Oct 1, 2010	13.16	13.16	13.16	13.16
701	AMEX	FDD	Thu, Sep 30, 2010	13.32	13.32	13.14	13.14
700	AMEX	FDD	Wed, Sep 29, 2010	13.27	13.38	13.18	13.18
699	AMEX	FDD	Tue, Sep 28, 2010	13.07	13.24	13.04	13.15
698	AMEX	FDD	Mon, Sep 27, 2010	13.23	13.23	13.10	13.10
697	AMEX	FDD	Fri, Sep 24, 2010	13.02	13.28	13.00	13.28
696	AMEX	FDD	Thu, Sep 23, 2010	12.99	13.09	12.93	12.93
695	AMEX	FDD	Wed, Sep 22, 2010	13.16	13.16	12.92	13.15
694	AMEX	FDD	Tue, Sep 21, 2010	13.21	13.23	13.06	13.23
693	AMEX	FDD	Mon, Sep 20, 2010	13.15	13.27	13.15	13.27
692	AMEX	FDD	Fri, Sep 17, 2010	13.25	13.25	13.00	13.14
691	AMEX	FDD	Thu, Sep 16, 2010	13.32	13.34	13.21	13.34
690	AMEX	FDD	Wed, Sep 15, 2010	13.33	13.33	13.21	13.33
689	AMEX	FDD	Mon, Sep 13, 2010	13.23	13.23	13.12	13.12
688	AMEX	FDD	Fri, Sep 10, 2010	12.90	13.04	12.90	13.04
687	AMEX	FDD	Thu, Sep 9, 2010	13.06	13.06	12.96	12.97
686	AMEX	FDD	Wed, Sep 8, 2010	13.03	13.03	12.95	12.95
685	AMEX	FDD	Tue, Sep 7, 2010	12.80	12.81	12.80	12.81
684	AMEX	FDD	Thu, Sep 2, 2010	12.81	12.86	12.81	12.86
683	AMEX	FDD	Wed, Sep 1, 2010	12.65	12.70	12.65	12.70
682	AMEX	FDD	Tue, Aug 31, 2010	12.42	12.43	12.42	12.43
681	AMEX	FDD	Mon, Aug 30, 2010	12.37	12.40	12.33	12.33
680	AMEX	FDD	Fri, Aug 27, 2010	12.46	12.48	12.40	12.40
679	AMEX	FDD	Thu, Aug 26, 2010	12.28	12.28	12.26	12.26
678	AMEX	FDD	Wed, Aug 25, 2010	12.11	12.31	11.19	12.22
677	AMEX	FDD	Tue, Aug 24, 2010	12.30	12.39	12.20	12.39
676	AMEX	FDD	Mon, Aug 23, 2010	12.57	12.58	12.43	12.43
675	AMEX	FDD	Fri, Aug 20, 2010	12.49	12.49	12.35	12.35
674	AMEX	FDD	Thu, Aug 19, 2010	12.77	12.90	12.49	12.49
673	AMEX	FDD	Tue, Aug 17, 2010	12.87	12.94	12.79	12.79
672	AMEX	FDD	Mon, Aug 16, 2010	12.55	12.79	12.54	12.78
671	AMEX	FDD	Fri, Aug 13, 2010	13.92	13.92	12.59	12.59
670	AMEX	FDD	Thu, Aug 12, 2010	12.70	12.70	12.70	12.70
669	AMEX	FDD	Wed, Aug 11, 2010	13.14	13.20	12.44	12.80
668	AMEX	FDD	Tue, Aug 10, 2010	13.33	13.78	13.21	13.70
667	AMEX	FDD	Mon, Aug 9, 2010	13.51	13.51	13.34	13.34
666	AMEX	FDD	Fri, Aug 6, 2010	13.26	13.44	13.26	13.44
665	AMEX	FDD	Thu, Aug 5, 2010	13.44	13.60	13.28	13.28
664	AMEX	FDD	Wed, Aug 4, 2010	13.38	13.50	13.22	13.32
663	AMEX	FDD	Tue, Aug 3, 2010	13.44	13.44	13.11	13.35
662	AMEX	FDD	Mon, Aug 2, 2010	13.21	13.73	13.14	13.67
661	AMEX	FDD	Fri, Jul 30, 2010	12.98	13.13	12.98	13.10
660	AMEX	FDD	Thu, Jul 29, 2010	13.11	13.11	12.65	12.97
659	AMEX	FDD	Wed, Jul 28, 2010	12.89	12.95	12.88	12.88
658	AMEX	FDD	Tue, Jul 27, 2010	12.92	14.20	12.85	13.06
657	AMEX	FDD	Mon, Jul 26, 2010	12.91	13.56	12.91	13.07
656	AMEX	FDD	Fri, Jul 23, 2010	12.67	12.75	12.67	12.75
655	AMEX	FDD	Thu, Jul 22, 2010	12.46	12.55	12.46	12.55
654	AMEX	FDD	Wed, Jul 21, 2010	12.34	12.47	12.23	12.23
653	AMEX	FDD	Tue, Jul 20, 2010	12.13	12.39	12.13	12.39
652	AMEX	FDD	Mon, Jul 19, 2010	12.46	12.48	12.46	12.48
651	AMEX	FDD	Thu, Jul 15, 2010	12.74	12.90	12.48	12.73
650	AMEX	FDD	Wed, Jul 14, 2010	12.51	12.51	12.48	12.48
649	AMEX	FDD	Tue, Jul 13, 2010	12.37	12.47	12.37	12.41
648	AMEX	FDD	Mon, Jul 12, 2010	12.16	12.94	12.16	12.39
647	AMEX	FDD	Fri, Jul 9, 2010	12.48	12.48	12.28	12.32
646	AMEX	FDD	Thu, Jul 8, 2010	12.42	12.42	12.42	12.42
645	AMEX	FDD	Wed, Jul 7, 2010	12.14	12.34	12.12	12.34
644	AMEX	FDD	Tue, Jul 6, 2010	12.39	12.39	12.39	12.39
643	AMEX	FDD	Fri, Jul 2, 2010	11.79	12.39	11.79	11.85
642	AMEX	FDD	Thu, Jul 1, 2010	11.55	11.68	11.36	11.68
641	AMEX	FDD	Wed, Jun 30, 2010	11.67	11.94	11.63	11.63
640	AMEX	FDD	Mon, Jun 28, 2010	11.90	11.90	11.90	11.90
639	AMEX	FDD	Thu, Jun 24, 2010	11.96	12.07	11.83	12.06
638	AMEX	FDD	Wed, Jun 23, 2010	11.80	11.80	11.54	11.54
637	AMEX	FDD	Tue, Jun 22, 2010	12.24	12.24	12.08	12.08
636	AMEX	FDD	Mon, Jun 21, 2010	12.42	12.42	12.42	12.42
635	AMEX	FDD	Fri, Jun 18, 2010	12.33	12.39	12.33	12.39
634	AMEX	FDD	Thu, Jun 17, 2010	12.26	12.26	12.26	12.26
633	AMEX	FDD	Wed, Jun 16, 2010	12.37	12.41	12.37	12.41
632	AMEX	FDD	Tue, Jun 15, 2010	12.39	12.39	12.38	12.38
631	AMEX	FDD	Mon, Jun 14, 2010	12.03	12.19	11.88	11.88
630	AMEX	FDD	Fri, Jun 11, 2010	11.77	11.85	11.77	11.85
629	AMEX	FDD	Thu, Jun 10, 2010	11.87	11.87	11.87	11.87
628	AMEX	FDD	Wed, Jun 9, 2010	11.41	11.58	11.28	11.28
627	AMEX	FDD	Tue, Jun 8, 2010	11.09	11.20	11.01	11.05
626	AMEX	FDD	Fri, Jun 4, 2010	11.72	11.72	11.38	11.38
625	AMEX	FDD	Thu, Jun 3, 2010	11.85	11.86	11.85	11.86
624	AMEX	FDD	Wed, Jun 2, 2010	11.59	11.83	11.59	11.83
623	AMEX	FDD	Fri, May 28, 2010	11.62	11.65	11.57	11.57
622	AMEX	FDD	Thu, May 27, 2010	11.80	11.86	11.80	11.86
621	AMEX	FDD	Wed, May 26, 2010	11.22	11.38	11.22	11.38
620	AMEX	FDD	Tue, May 25, 2010	11.16	11.36	11.02	11.36
619	AMEX	FDD	Mon, May 24, 2010	11.48	11.65	11.45	11.65
618	AMEX	FDD	Fri, May 21, 2010	11.18	11.64	11.18	11.64
617	AMEX	FDD	Thu, May 20, 2010	11.35	11.41	11.34	11.34
616	AMEX	FDD	Wed, May 19, 2010	11.48	11.84	11.18	11.25
615	AMEX	FDD	Tue, May 18, 2010	11.64	11.64	11.62	11.62
614	AMEX	FDD	Mon, May 17, 2010	11.79	11.79	11.38	11.63
613	AMEX	FDD	Fri, May 14, 2010	11.67	11.86	11.14	11.86
612	AMEX	FDD	Thu, May 13, 2010	12.37	12.39	11.91	12.25
611	AMEX	FDD	Wed, May 12, 2010	12.45	12.45	12.45	12.45
610	AMEX	FDD	Tue, May 11, 2010	12.26	12.28	12.09	12.09
609	AMEX	FDD	Mon, May 10, 2010	12.25	12.55	12.25	12.37
608	AMEX	FDD	Fri, May 7, 2010	11.61	11.61	10.79	11.29
607	AMEX	FDD	Thu, May 6, 2010	11.97	12.27	11.51	11.51
606	AMEX	FDD	Wed, May 5, 2010	12.18	12.27	11.75	11.75
605	AMEX	FDD	Tue, May 4, 2010	12.70	12.70	12.26	12.26
604	AMEX	FDD	Mon, May 3, 2010	13.07	13.14	12.76	12.87
603	AMEX	FDD	Thu, Apr 29, 2010	12.89	13.04	12.52	12.96
602	AMEX	FDD	Wed, Apr 28, 2010	13.03	13.03	12.37	12.48
601	AMEX	FDD	Tue, Apr 27, 2010	13.38	13.38	13.16	13.26
600	AMEX	FDD	Mon, Apr 26, 2010	13.46	13.65	13.46	13.58
599	AMEX	FDD	Fri, Apr 23, 2010	13.51	13.51	13.49	13.49
598	AMEX	FDD	Thu, Apr 22, 2010	13.44	13.58	13.40	13.58
597	AMEX	FDD	Wed, Apr 21, 2010	13.63	13.63	13.60	13.60
596	AMEX	FDD	Tue, Apr 20, 2010	13.72	13.72	13.72	13.72
595	AMEX	FDD	Mon, Apr 19, 2010	13.53	13.68	13.53	13.68
594	AMEX	FDD	Fri, Apr 16, 2010	13.73	13.84	13.73	13.84
593	AMEX	FDD	Thu, Apr 15, 2010	13.96	13.96	13.89	13.89
592	AMEX	FDD	Wed, Apr 14, 2010	14.10	14.10	13.94	13.94
591	AMEX	FDD	Tue, Apr 13, 2010	13.75	14.00	13.75	13.97
590	AMEX	FDD	Mon, Apr 12, 2010	13.98	13.99	13.85	13.85
589	AMEX	FDD	Fri, Apr 9, 2010	13.80	13.80	13.76	13.76
588	AMEX	FDD	Wed, Apr 7, 2010	13.45	13.55	13.35	13.35
587	AMEX	FDD	Tue, Apr 6, 2010	13.47	13.49	13.17	13.49
586	AMEX	FDD	Mon, Apr 5, 2010	13.46	13.68	13.46	13.68
585	AMEX	FDD	Thu, Apr 1, 2010	13.47	13.50	13.41	13.50
584	AMEX	FDD	Wed, Mar 31, 2010	13.37	13.37	13.00	13.13
583	AMEX	FDD	Mon, Mar 29, 2010	13.28	13.28	13.19	13.28
582	AMEX	FDD	Fri, Mar 26, 2010	13.17	13.17	13.17	13.17
581	AMEX	FDD	Thu, Mar 25, 2010	13.16	13.19	13.00	13.07
580	AMEX	FDD	Wed, Mar 24, 2010	13.10	13.16	12.76	12.76
579	AMEX	FDD	Tue, Mar 23, 2010	13.12	13.28	13.12	13.28
578	AMEX	FDD	Mon, Mar 22, 2010	13.30	13.34	13.07	13.07
577	AMEX	FDD	Fri, Mar 19, 2010	13.45	14.12	13.44	13.44
576	AMEX	FDD	Thu, Mar 18, 2010	13.59	13.60	13.59	13.60
575	AMEX	FDD	Wed, Mar 17, 2010	13.31	13.94	13.31	13.82
574	AMEX	FDD	Tue, Mar 16, 2010	13.47	13.47	13.35	13.36
573	AMEX	FDD	Mon, Mar 15, 2010	13.65	13.65	13.31	13.45
572	AMEX	FDD	Fri, Mar 12, 2010	13.71	13.74	13.63	13.73
571	AMEX	FDD	Thu, Mar 11, 2010	13.71	13.71	13.47	13.47
570	AMEX	FDD	Wed, Mar 10, 2010	13.31	13.61	13.31	13.47
569	AMEX	FDD	Mon, Mar 8, 2010	13.20	13.20	13.08	13.12
568	AMEX	FDD	Fri, Mar 5, 2010	13.34	13.39	13.34	13.39
567	AMEX	FDD	Wed, Mar 3, 2010	13.32	13.32	13.01	13.04
566	AMEX	FDD	Tue, Mar 2, 2010	13.13	13.13	13.13	13.13
565	AMEX	FDD	Fri, Feb 26, 2010	12.65	12.65	12.65	12.65
564	AMEX	FDD	Thu, Feb 25, 2010	12.60	12.65	12.45	12.65
563	AMEX	FDD	Tue, Feb 23, 2010	12.92	12.97	12.90	12.97
562	AMEX	FDD	Mon, Feb 22, 2010	13.27	13.27	13.04	13.04
561	AMEX	FDD	Fri, Feb 19, 2010	12.99	13.10	12.89	12.89
560	AMEX	FDD	Thu, Feb 18, 2010	13.10	13.10	12.78	12.78
559	AMEX	FDD	Wed, Feb 17, 2010	13.04	13.14	13.04	13.11
558	AMEX	FDD	Tue, Feb 16, 2010	12.84	12.85	12.84	12.85
557	AMEX	FDD	Fri, Feb 12, 2010	12.75	12.75	12.75	12.75
556	AMEX	FDD	Wed, Feb 10, 2010	12.97	12.97	12.97	12.97
555	AMEX	FDD	Tue, Feb 9, 2010	12.74	12.82	12.56	12.56
554	AMEX	FDD	Mon, Feb 8, 2010	12.74	12.74	12.53	12.53
553	AMEX	FDD	Fri, Feb 5, 2010	12.66	12.79	12.56	12.75
552	AMEX	FDD	Thu, Feb 4, 2010	13.13	13.13	12.53	12.96
551	AMEX	FDD	Wed, Feb 3, 2010	13.74	13.74	13.63	13.63
550	AMEX	FDD	Tue, Feb 2, 2010	13.81	13.82	13.80	13.80
549	AMEX	FDD	Mon, Feb 1, 2010	13.31	13.58	13.22	13.58
548	AMEX	FDD	Fri, Jan 29, 2010	13.60	13.60	13.24	13.24
547	AMEX	FDD	Wed, Jan 27, 2010	13.38	13.67	13.36	13.63
546	AMEX	FDD	Tue, Jan 26, 2010	13.57	13.87	13.41	13.41
545	AMEX	FDD	Mon, Jan 25, 2010	13.99	14.01	13.68	14.01
544	AMEX	FDD	Fri, Jan 22, 2010	13.79	13.81	13.61	13.61
543	AMEX	FDD	Thu, Jan 21, 2010	13.89	13.89	13.89	13.89
542	AMEX	FDD	Wed, Jan 20, 2010	14.40	14.40	13.99	14.17
541	AMEX	FDD	Tue, Jan 19, 2010	14.40	14.74	14.36	14.74
540	AMEX	FDD	Fri, Jan 15, 2010	14.46	14.47	14.40	14.40
539	AMEX	FDD	Thu, Jan 14, 2010	14.62	14.62	14.62	14.62
538	AMEX	FDD	Wed, Jan 13, 2010	14.99	14.99	14.56	14.68
537	AMEX	FDD	Mon, Jan 11, 2010	14.95	14.95	14.62	14.62
536	AMEX	FDD	Thu, Jan 7, 2010	14.45	14.45	14.45	14.45
535	AMEX	FDD	Wed, Jan 6, 2010	14.50	14.50	14.50	14.50
534	AMEX	FDD	Tue, Jan 5, 2010	14.50	14.50	14.47	14.47
533	AMEX	FDD	Mon, Jan 4, 2010	14.40	14.49	14.40	14.49
532	AMEX	FDD	Wed, Dec 30, 2009	14.27	14.27	14.06	14.15
531	AMEX	FDD	Tue, Dec 29, 2009	14.27	14.28	14.20	14.20
530	AMEX	FDD	Mon, Dec 28, 2009	14.10	14.10	13.96	13.96
529	AMEX	FDD	Thu, Dec 24, 2009	13.93	13.93	13.93	13.93
528	AMEX	FDD	Wed, Dec 23, 2009	13.99	13.99	13.94	13.95
527	AMEX	FDD	Tue, Dec 22, 2009	13.75	14.02	13.75	13.88
526	AMEX	FDD	Mon, Dec 21, 2009	14.03	14.03	13.05	13.75
525	AMEX	FDD	Fri, Dec 18, 2009	13.99	14.01	13.78	13.78
524	AMEX	FDD	Thu, Dec 17, 2009	14.06	14.06	14.06	14.06
523	AMEX	FDD	Wed, Dec 16, 2009	14.24	14.28	14.24	14.27
522	AMEX	FDD	Tue, Dec 15, 2009	14.14	14.31	14.12	14.12
521	AMEX	FDD	Mon, Dec 14, 2009	14.24	14.25	14.15	14.24
520	AMEX	FDD	Fri, Dec 11, 2009	14.00	14.02	14.00	14.02
519	AMEX	FDD	Thu, Dec 10, 2009	13.83	14.07	13.49	14.04
518	AMEX	FDD	Wed, Dec 9, 2009	13.78	13.85	13.47	13.85
517	AMEX	FDD	Tue, Dec 8, 2009	14.17	14.17	13.87	14.15
516	AMEX	FDD	Mon, Dec 7, 2009	14.35	14.48	14.33	14.48
515	AMEX	FDD	Fri, Dec 4, 2009	14.46	14.62	14.35	14.35
514	AMEX	FDD	Thu, Dec 3, 2009	14.43	14.45	14.32	14.45
513	AMEX	FDD	Wed, Dec 2, 2009	14.59	14.66	14.25	14.41
512	AMEX	FDD	Tue, Dec 1, 2009	14.41	14.62	14.41	14.62
511	AMEX	FDD	Mon, Nov 30, 2009	14.30	14.35	13.58	13.95
510	AMEX	FDD	Fri, Nov 27, 2009	13.79	14.17	13.50	14.17
509	AMEX	FDD	Wed, Nov 25, 2009	14.61	14.74	14.61	14.74
508	AMEX	FDD	Tue, Nov 24, 2009	14.74	14.74	14.51	14.51
507	AMEX	FDD	Mon, Nov 23, 2009	14.61	14.64	14.55	14.56
506	AMEX	FDD	Fri, Nov 20, 2009	14.20	14.33	14.16	14.33
505	AMEX	FDD	Thu, Nov 19, 2009	14.68	14.68	14.46	14.51
504	AMEX	FDD	Wed, Nov 18, 2009	15.03	15.58	14.83	15.02
503	AMEX	FDD	Tue, Nov 17, 2009	14.95	14.98	14.71	14.98
502	AMEX	FDD	Mon, Nov 16, 2009	14.70	15.17	14.70	15.09
501	AMEX	FDD	Thu, Nov 12, 2009	14.75	14.83	14.49	14.49
500	AMEX	FDD	Wed, Nov 11, 2009	14.74	14.84	14.66	14.66
499	AMEX	FDD	Tue, Nov 10, 2009	14.48	14.50	14.48	14.50
498	AMEX	FDD	Mon, Nov 9, 2009	14.24	14.56	14.24	14.53
497	AMEX	FDD	Fri, Nov 6, 2009	14.08	14.15	13.99	14.10
496	AMEX	FDD	Thu, Nov 5, 2009	14.13	14.14	14.10	14.13
495	AMEX	FDD	Wed, Nov 4, 2009	13.62	13.94	13.62	13.85
494	AMEX	FDD	Tue, Nov 3, 2009	13.46	13.52	12.76	13.26
493	AMEX	FDD	Mon, Nov 2, 2009	13.48	13.72	13.38	13.58
492	AMEX	FDD	Fri, Oct 30, 2009	13.74	13.78	12.78	13.36
491	AMEX	FDD	Thu, Oct 29, 2009	13.70	13.85	13.42	13.70
490	AMEX	FDD	Wed, Oct 28, 2009	13.89	14.01	13.32	13.49
489	AMEX	FDD	Mon, Oct 26, 2009	14.62	14.62	14.26	14.44
488	AMEX	FDD	Fri, Oct 23, 2009	15.00	15.00	14.72	14.73
487	AMEX	FDD	Thu, Oct 22, 2009	14.77	14.77	14.55	14.76
486	AMEX	FDD	Wed, Oct 21, 2009	14.68	14.94	14.68	14.90
485	AMEX	FDD	Tue, Oct 20, 2009	14.72	14.85	14.71	14.85
484	AMEX	FDD	Mon, Oct 19, 2009	14.70	14.87	14.70	14.87
483	AMEX	FDD	Fri, Oct 16, 2009	14.70	14.70	14.62	14.68
482	AMEX	FDD	Thu, Oct 15, 2009	14.85	14.85	14.64	14.72
481	AMEX	FDD	Wed, Oct 14, 2009	14.69	14.80	14.63	14.80
480	AMEX	FDD	Tue, Oct 13, 2009	14.44	14.44	14.24	14.33
479	AMEX	FDD	Mon, Oct 12, 2009	14.35	14.59	14.25	14.47
478	AMEX	FDD	Fri, Oct 9, 2009	14.24	14.27	14.24	14.27
477	AMEX	FDD	Thu, Oct 8, 2009	14.10	14.21	14.10	14.21
476	AMEX	FDD	Wed, Oct 7, 2009	14.11	14.11	13.90	13.93
475	AMEX	FDD	Tue, Oct 6, 2009	13.75	14.00	13.75	13.85
474	AMEX	FDD	Mon, Oct 5, 2009	13.47	13.56	13.47	13.55
473	AMEX	FDD	Fri, Oct 2, 2009	13.33	13.33	13.25	13.27
472	AMEX	FDD	Wed, Sep 30, 2009	14.00	14.00	13.72	13.87
471	AMEX	FDD	Tue, Sep 29, 2009	13.76	13.76	13.35	13.74
470	AMEX	FDD	Mon, Sep 28, 2009	13.61	13.81	13.43	13.74
469	AMEX	FDD	Fri, Sep 25, 2009	13.78	13.84	13.29	13.48
468	AMEX	FDD	Thu, Sep 24, 2009	14.00	14.00	13.33	13.83
467	AMEX	FDD	Wed, Sep 23, 2009	15.00	15.00	14.13	14.20
466	AMEX	FDD	Tue, Sep 22, 2009	14.19	14.28	14.06	14.28
465	AMEX	FDD	Mon, Sep 21, 2009	14.08	14.33	14.08	14.10
464	AMEX	FDD	Fri, Sep 18, 2009	14.40	14.40	13.98	14.30
463	AMEX	FDD	Thu, Sep 17, 2009	14.33	14.54	14.22	14.54
462	AMEX	FDD	Wed, Sep 16, 2009	14.36	14.92	14.11	14.11
461	AMEX	FDD	Tue, Sep 15, 2009	14.75	14.75	13.82	14.04
460	AMEX	FDD	Mon, Sep 14, 2009	13.82	13.82	13.60	13.70
459	AMEX	FDD	Fri, Sep 11, 2009	13.96	14.00	13.80	13.88
458	AMEX	FDD	Thu, Sep 10, 2009	13.40	13.72	13.13	13.72
457	AMEX	FDD	Wed, Sep 9, 2009	13.54	13.55	13.54	13.55
456	AMEX	FDD	Tue, Sep 8, 2009	13.60	13.60	13.44	13.46
455	AMEX	FDD	Fri, Sep 4, 2009	12.97	13.10	12.97	13.10
454	AMEX	FDD	Thu, Sep 3, 2009	12.71	12.74	12.71	12.74
453	AMEX	FDD	Wed, Sep 2, 2009	12.50	12.70	12.40	12.70
452	AMEX	FDD	Tue, Sep 1, 2009	12.95	13.04	12.67	12.68
451	AMEX	FDD	Mon, Aug 31, 2009	12.87	13.28	12.87	13.28
450	AMEX	FDD	Fri, Aug 28, 2009	13.42	13.42	13.14	13.14
449	AMEX	FDD	Thu, Aug 27, 2009	13.22	13.33	12.99	13.33
448	AMEX	FDD	Wed, Aug 26, 2009	13.33	13.51	13.30	13.30
447	AMEX	FDD	Tue, Aug 25, 2009	13.45	13.64	13.45	13.64
446	AMEX	FDD	Mon, Aug 24, 2009	13.32	13.35	13.30	13.30
445	AMEX	FDD	Fri, Aug 21, 2009	12.99	13.11	12.77	13.00
444	AMEX	FDD	Thu, Aug 20, 2009	12.65	12.67	12.65	12.67
443	AMEX	FDD	Wed, Aug 19, 2009	12.38	12.51	12.38	12.41
442	AMEX	FDD	Tue, Aug 18, 2009	12.36	12.43	12.36	12.42
441	AMEX	FDD	Mon, Aug 17, 2009	12.03	12.19	11.73	12.06
440	AMEX	FDD	Fri, Aug 14, 2009	12.80	12.85	12.60	12.85
439	AMEX	FDD	Thu, Aug 13, 2009	12.75	13.90	12.62	12.80
438	AMEX	FDD	Wed, Aug 12, 2009	12.39	12.68	12.39	12.68
437	AMEX	FDD	Tue, Aug 11, 2009	12.31	12.41	12.20	12.40
436	AMEX	FDD	Mon, Aug 10, 2009	12.41	12.60	12.37	12.60
435	AMEX	FDD	Fri, Aug 7, 2009	12.72	13.63	12.51	12.60
434	AMEX	FDD	Thu, Aug 6, 2009	12.45	12.78	12.45	12.46
433	AMEX	FDD	Wed, Aug 5, 2009	12.36	12.45	12.36	12.43
432	AMEX	FDD	Tue, Aug 4, 2009	12.69	12.69	12.40	12.56
431	AMEX	FDD	Mon, Aug 3, 2009	12.51	12.51	12.51	12.51
430	AMEX	FDD	Fri, Jul 31, 2009	12.00	12.00	12.00	12.00
429	AMEX	FDD	Thu, Jul 30, 2009	11.98	12.14	11.91	12.06
428	AMEX	FDD	Wed, Jul 29, 2009	11.70	11.70	11.70	11.70
427	AMEX	FDD	Tue, Jul 28, 2009	11.53	11.86	11.22	11.83
426	AMEX	FDD	Mon, Jul 27, 2009	12.07	12.19	11.79	11.80
425	AMEX	FDD	Fri, Jul 24, 2009	11.95	12.50	11.87	12.09
424	AMEX	FDD	Thu, Jul 23, 2009	11.80	11.87	11.72	11.87
423	AMEX	FDD	Wed, Jul 22, 2009	11.66	12.02	11.66	11.74
422	AMEX	FDD	Tue, Jul 21, 2009	11.89	12.05	11.57	11.57
421	AMEX	FDD	Mon, Jul 20, 2009	11.70	11.70	11.57	11.68
420	AMEX	FDD	Fri, Jul 17, 2009	11.48	11.58	11.40	11.52
419	AMEX	FDD	Thu, Jul 16, 2009	11.46	11.92	11.40	11.78
418	AMEX	FDD	Wed, Jul 15, 2009	10.91	11.94	10.91	11.50
417	AMEX	FDD	Tue, Jul 14, 2009	10.94	11.70	10.94	11.06
416	AMEX	FDD	Mon, Jul 13, 2009	10.56	11.18	10.56	11.16
415	AMEX	FDD	Fri, Jul 10, 2009	10.44	10.44	10.44	10.44
414	AMEX	FDD	Thu, Jul 9, 2009	10.78	10.78	10.70	10.70
413	AMEX	FDD	Wed, Jul 8, 2009	10.60	10.67	10.60	10.65
412	AMEX	FDD	Tue, Jul 7, 2009	10.75	10.75	10.60	10.60
411	AMEX	FDD	Mon, Jul 6, 2009	10.81	11.02	10.75	10.83
410	AMEX	FDD	Thu, Jul 2, 2009	11.09	11.64	11.09	11.29
409	AMEX	FDD	Wed, Jul 1, 2009	11.24	11.31	11.24	11.31
408	AMEX	FDD	Tue, Jun 30, 2009	11.23	11.24	10.75	10.75
407	AMEX	FDD	Mon, Jun 29, 2009	11.41	11.41	10.95	10.95
406	AMEX	FDD	Fri, Jun 26, 2009	11.04	11.04	10.11	10.75
405	AMEX	FDD	Thu, Jun 25, 2009	10.71	10.71	10.69	10.69
404	AMEX	FDD	Wed, Jun 24, 2009	10.95	10.95	10.85	10.85
403	AMEX	FDD	Tue, Jun 23, 2009	11.00	11.00	10.52	10.77
402	AMEX	FDD	Mon, Jun 22, 2009	10.99	11.04	10.39	10.50
401	AMEX	FDD	Fri, Jun 19, 2009	11.57	11.57	11.57	11.57
400	AMEX	FDD	Wed, Jun 17, 2009	11.83	11.83	11.35	11.35
399	AMEX	FDD	Tue, Jun 16, 2009	11.64	11.64	11.64	11.64
398	AMEX	FDD	Mon, Jun 15, 2009	11.75	11.75	11.34	11.64
397	AMEX	FDD	Fri, Jun 12, 2009	11.87	11.87	11.71	11.71
396	AMEX	FDD	Thu, Jun 11, 2009	11.80	11.80	11.65	11.68
395	AMEX	FDD	Wed, Jun 10, 2009	11.83	11.83	11.40	11.42
394	AMEX	FDD	Mon, Jun 8, 2009	12.61	12.61	11.05	11.40
393	AMEX	FDD	Fri, Jun 5, 2009	11.52	11.90	11.52	11.90
392	AMEX	FDD	Thu, Jun 4, 2009	11.56	12.19	11.56	11.64
391	AMEX	FDD	Wed, Jun 3, 2009	11.85	11.85	11.60	11.60
390	AMEX	FDD	Tue, Jun 2, 2009	11.35	11.85	11.35	11.85
389	AMEX	FDD	Mon, Jun 1, 2009	11.50	11.57	10.88	11.40
388	AMEX	FDD	Fri, May 29, 2009	10.57	11.31	10.57	11.18
387	AMEX	FDD	Thu, May 28, 2009	10.42	11.22	10.42	11.22
386	AMEX	FDD	Wed, May 27, 2009	11.35	11.35	10.84	11.26
385	AMEX	FDD	Fri, May 22, 2009	12.51	12.51	11.45	11.62
384	AMEX	FDD	Thu, May 21, 2009	11.10	11.91	11.10	11.91
383	AMEX	FDD	Wed, May 20, 2009	11.54	12.35	11.54	11.84
382	AMEX	FDD	Tue, May 19, 2009	11.70	12.30	11.28	11.64
381	AMEX	FDD	Thu, May 14, 2009	10.21	10.63	10.21	10.63
380	AMEX	FDD	Wed, May 13, 2009	10.40	10.51	10.16	10.22
379	AMEX	FDD	Tue, May 12, 2009	11.37	11.50	10.16	10.51
378	AMEX	FDD	Mon, May 11, 2009	11.75	12.10	11.25	11.25
377	AMEX	FDD	Fri, May 8, 2009	11.50	11.50	11.27	11.45
376	AMEX	FDD	Thu, May 7, 2009	11.53	11.53	11.53	11.53
375	AMEX	FDD	Wed, May 6, 2009	11.31	11.65	11.31	11.65
374	AMEX	FDD	Tue, May 5, 2009	11.05	11.05	10.99	11.04
373	AMEX	FDD	Mon, May 4, 2009	11.00	11.00	10.85	11.00
372	AMEX	FDD	Fri, May 1, 2009	10.72	10.87	10.72	10.87
371	AMEX	FDD	Thu, Apr 30, 2009	10.44	10.65	10.44	10.57
370	AMEX	FDD	Wed, Apr 29, 2009	9.82	10.55	9.82	10.11
369	AMEX	FDD	Tue, Apr 28, 2009	9.84	10.85	9.79	10.01
368	AMEX	FDD	Mon, Apr 27, 2009	10.41	10.41	9.60	9.86
367	AMEX	FDD	Fri, Apr 24, 2009	10.11	10.41	10.11	10.41
366	AMEX	FDD	Thu, Apr 23, 2009	16.00	16.00	8.86	9.60
365	AMEX	FDD	Wed, Apr 22, 2009	9.86	10.35	9.86	10.10
364	AMEX	FDD	Tue, Apr 21, 2009	9.34	9.89	9.34	9.84
363	AMEX	FDD	Mon, Apr 20, 2009	10.39	10.39	9.60	9.60
362	AMEX	FDD	Fri, Apr 17, 2009	11.20	11.20	10.13	10.74
361	AMEX	FDD	Wed, Apr 15, 2009	9.86	9.93	9.86	9.93
360	AMEX	FDD	Tue, Apr 14, 2009	9.20	9.90	9.20	9.90
359	AMEX	FDD	Mon, Apr 13, 2009	9.81	9.81	9.35	9.75
358	AMEX	FDD	Thu, Apr 9, 2009	10.10	12.97	9.51	9.51
357	AMEX	FDD	Tue, Apr 7, 2009	9.42	9.47	9.42	9.47
356	AMEX	FDD	Thu, Apr 2, 2009	9.67	9.67	9.67	9.67
355	AMEX	FDD	Wed, Apr 1, 2009	9.32	9.32	9.32	9.32
354	AMEX	FDD	Tue, Mar 31, 2009	8.95	8.95	8.93	8.93
353	AMEX	FDD	Fri, Mar 27, 2009	9.36	9.36	9.36	9.36
352	AMEX	FDD	Wed, Mar 25, 2009	9.14	9.14	9.14	9.14
351	AMEX	FDD	Fri, Mar 20, 2009	8.90	8.90	8.85	8.85
350	AMEX	FDD	Thu, Mar 19, 2009	9.32	9.36	9.32	9.36
349	AMEX	FDD	Wed, Mar 18, 2009	8.57	8.89	8.06	8.80
348	AMEX	FDD	Tue, Mar 17, 2009	8.50	8.50	8.50	8.50
347	AMEX	FDD	Mon, Mar 16, 2009	8.34	8.61	8.31	8.31
346	AMEX	FDD	Thu, Mar 12, 2009	8.53	8.53	8.53	8.53
345	AMEX	FDD	Tue, Mar 10, 2009	7.53	8.18	7.46	8.10
344	AMEX	FDD	Mon, Mar 9, 2009	7.93	7.93	7.56	7.59
343	AMEX	FDD	Fri, Mar 6, 2009	8.08	8.08	8.08	8.08
342	AMEX	FDD	Thu, Mar 5, 2009	8.76	8.76	8.76	8.76
341	AMEX	FDD	Tue, Mar 3, 2009	8.44	8.44	8.14	8.19
340	AMEX	FDD	Mon, Mar 2, 2009	8.42	8.42	7.76	8.22
339	AMEX	FDD	Fri, Feb 27, 2009	9.35	9.67	9.35	9.67
338	AMEX	FDD	Wed, Feb 25, 2009	9.35	9.35	9.35	9.35
337	AMEX	FDD	Tue, Feb 24, 2009	9.44	9.68	9.33	9.35
336	AMEX	FDD	Mon, Feb 23, 2009	8.84	8.84	8.84	8.84
335	AMEX	FDD	Thu, Feb 19, 2009	9.26	9.26	9.26	9.26
334	AMEX	FDD	Wed, Feb 18, 2009	9.16	9.46	9.16	9.46
333	AMEX	FDD	Tue, Feb 17, 2009	9.29	9.72	9.05	9.60
332	AMEX	FDD	Fri, Feb 13, 2009	9.72	9.73	9.61	9.68
331	AMEX	FDD	Thu, Feb 12, 2009	9.66	9.66	9.66	9.66
330	AMEX	FDD	Wed, Feb 11, 2009	9.97	10.12	9.97	10.03
329	AMEX	FDD	Tue, Feb 10, 2009	10.17	10.17	9.98	9.98
328	AMEX	FDD	Mon, Feb 9, 2009	10.20	11.10	10.20	10.82
327	AMEX	FDD	Wed, Feb 4, 2009	9.16	9.74	9.05	9.39
326	AMEX	FDD	Mon, Feb 2, 2009	9.04	9.30	8.56	9.30
325	AMEX	FDD	Fri, Jan 30, 2009	9.29	9.51	9.29	9.38
324	AMEX	FDD	Thu, Jan 29, 2009	9.74	10.13	9.52	9.71
323	AMEX	FDD	Wed, Jan 28, 2009	10.01	10.02	9.75	9.75
322	AMEX	FDD	Tue, Jan 27, 2009	9.72	10.03	9.34	9.34
321	AMEX	FDD	Fri, Jan 23, 2009	9.15	9.16	9.15	9.16
320	AMEX	FDD	Thu, Jan 22, 2009	9.53	9.53	9.53	9.53
319	AMEX	FDD	Wed, Jan 21, 2009	9.68	9.71	9.51	9.51
318	AMEX	FDD	Tue, Jan 20, 2009	9.61	9.66	8.90	9.55
317	AMEX	FDD	Thu, Jan 15, 2009	10.04	10.04	10.04	10.04
316	AMEX	FDD	Wed, Jan 14, 2009	10.31	10.50	10.20	10.36
315	AMEX	FDD	Tue, Jan 13, 2009	10.72	11.40	10.64	11.30
314	AMEX	FDD	Mon, Jan 12, 2009	10.72	10.72	10.50	10.50
313	AMEX	FDD	Fri, Jan 9, 2009	11.15	11.33	11.11	11.17
312	AMEX	FDD	Thu, Jan 8, 2009	11.28	11.55	11.28	11.51
311	AMEX	FDD	Wed, Jan 7, 2009	11.32	11.44	10.71	11.44
310	AMEX	FDD	Tue, Jan 6, 2009	11.00	12.31	11.00	11.49
309	AMEX	FDD	Mon, Jan 5, 2009	10.80	11.00	10.80	11.00
308	AMEX	FDD	Fri, Jan 2, 2009	10.98	11.18	10.73	11.18
307	AMEX	FDD	Wed, Dec 31, 2008	11.16	11.46	11.16	11.17
306	AMEX	FDD	Tue, Dec 30, 2008	10.78	11.00	10.75	10.92
305	AMEX	FDD	Mon, Dec 29, 2008	10.95	11.01	9.87	10.74
304	AMEX	FDD	Fri, Dec 26, 2008	10.77	10.77	10.77	10.77
303	AMEX	FDD	Wed, Dec 24, 2008	10.69	10.94	9.64	10.59
302	AMEX	FDD	Tue, Dec 23, 2008	10.85	11.10	10.70	11.10
301	AMEX	FDD	Mon, Dec 22, 2008	10.85	11.27	10.85	11.27
300	AMEX	FDD	Fri, Dec 19, 2008	10.64	11.04	10.10	11.04
299	AMEX	FDD	Thu, Dec 18, 2008	11.35	11.44	11.11	11.15
298	AMEX	FDD	Wed, Dec 17, 2008	11.77	11.77	11.25	11.46
297	AMEX	FDD	Tue, Dec 16, 2008	11.01	11.10	10.89	11.10
296	AMEX	FDD	Mon, Dec 15, 2008	10.99	10.99	10.48	10.82
295	AMEX	FDD	Fri, Dec 12, 2008	10.63	10.85	10.63	10.85
294	AMEX	FDD	Thu, Dec 11, 2008	10.91	11.01	10.91	10.94
293	AMEX	FDD	Tue, Dec 9, 2008	10.50	10.58	10.50	10.58
292	AMEX	FDD	Mon, Dec 8, 2008	10.46	10.46	8.48	10.19
291	AMEX	FDD	Fri, Dec 5, 2008	9.64	9.81	9.51	9.81
290	AMEX	FDD	Wed, Dec 3, 2008	9.95	10.05	9.95	10.05
289	AMEX	FDD	Tue, Dec 2, 2008	9.91	9.91	9.91	9.91
288	AMEX	FDD	Mon, Dec 1, 2008	9.93	9.93	9.50	9.50
287	AMEX	FDD	Wed, Nov 26, 2008	10.23	10.69	10.23	10.69
286	AMEX	FDD	Tue, Nov 25, 2008	10.67	10.67	9.44	9.95
285	AMEX	FDD	Mon, Nov 24, 2008	9.95	9.95	9.80	9.94
284	AMEX	FDD	Fri, Nov 21, 2008	9.35	9.35	9.27	9.30
283	AMEX	FDD	Thu, Nov 20, 2008	9.59	9.59	6.02	8.23
282	AMEX	FDD	Wed, Nov 19, 2008	9.92	9.92	9.42	9.74
281	AMEX	FDD	Tue, Nov 18, 2008	10.19	10.25	9.70	10.25
280	AMEX	FDD	Mon, Nov 17, 2008	10.38	10.41	10.38	10.41
279	AMEX	FDD	Fri, Nov 14, 2008	10.70	10.88	10.68	10.88
278	AMEX	FDD	Thu, Nov 13, 2008	10.59	10.71	9.89	10.71
277	AMEX	FDD	Wed, Nov 12, 2008	11.11	11.11	11.09	11.09
276	AMEX	FDD	Tue, Nov 11, 2008	12.00	12.00	10.71	11.35
275	AMEX	FDD	Mon, Nov 10, 2008	12.06	12.06	12.06	12.06
274	AMEX	FDD	Thu, Nov 6, 2008	12.69	12.69	12.06	12.06
273	AMEX	FDD	Wed, Nov 5, 2008	12.90	12.90	11.80	11.80
272	AMEX	FDD	Tue, Nov 4, 2008	12.60	12.88	12.60	12.88
271	AMEX	FDD	Mon, Nov 3, 2008	13.14	13.14	12.04	12.06
270	AMEX	FDD	Fri, Oct 31, 2008	12.00	12.17	11.99	12.17
269	AMEX	FDD	Thu, Oct 30, 2008	12.35	12.85	11.65	11.95
268	AMEX	FDD	Wed, Oct 29, 2008	11.25	11.55	11.25	11.47
267	AMEX	FDD	Mon, Oct 27, 2008	10.65	10.65	10.23	10.60
266	AMEX	FDD	Fri, Oct 24, 2008	11.42	11.42	10.65	11.00
265	AMEX	FDD	Thu, Oct 23, 2008	11.43	11.43	11.41	11.41
264	AMEX	FDD	Wed, Oct 22, 2008	11.91	11.91	11.25	11.25
263	AMEX	FDD	Tue, Oct 21, 2008	12.06	12.27	11.89	11.96
262	AMEX	FDD	Mon, Oct 20, 2008	13.29	13.29	12.05	12.20
261	AMEX	FDD	Fri, Oct 17, 2008	11.93	12.21	11.74	12.21
260	AMEX	FDD	Thu, Oct 16, 2008	12.49	12.49	11.50	11.60
259	AMEX	FDD	Wed, Oct 15, 2008	13.50	13.60	12.42	13.20
258	AMEX	FDD	Tue, Oct 14, 2008	13.63	13.63	13.00	13.35
257	AMEX	FDD	Mon, Oct 13, 2008	14.60	14.60	13.05	13.05
256	AMEX	FDD	Thu, Oct 9, 2008	14.81	14.81	13.20	13.20
255	AMEX	FDD	Wed, Oct 8, 2008	13.93	13.93	13.61	13.61
254	AMEX	FDD	Tue, Oct 7, 2008	13.51	14.40	13.51	14.40
253	AMEX	FDD	Mon, Oct 6, 2008	15.17	15.17	14.17	14.65
252	AMEX	FDD	Fri, Oct 3, 2008	16.01	16.11	15.62	16.11
251	AMEX	FDD	Tue, Sep 30, 2008	15.50	15.70	15.31	15.70
250	AMEX	FDD	Mon, Sep 29, 2008	15.86	16.15	15.86	16.14
249	AMEX	FDD	Fri, Sep 26, 2008	16.95	16.95	16.95	16.95
248	AMEX	FDD	Thu, Sep 25, 2008	17.35	17.67	17.24	17.24
247	AMEX	FDD	Wed, Sep 24, 2008	17.56	17.56	16.88	17.00
246	AMEX	FDD	Tue, Sep 23, 2008	17.21	17.35	17.21	17.35
245	AMEX	FDD	Mon, Sep 22, 2008	18.31	18.35	17.52	17.58
244	AMEX	FDD	Fri, Sep 19, 2008	17.90	19.00	17.90	18.85
243	AMEX	FDD	Thu, Sep 18, 2008	16.63	16.63	15.81	16.01
242	AMEX	FDD	Wed, Sep 17, 2008	16.40	16.40	16.00	16.00
241	AMEX	FDD	Tue, Sep 16, 2008	16.35	16.81	16.35	16.61
240	AMEX	FDD	Mon, Sep 15, 2008	16.47	16.47	16.47	16.47
239	AMEX	FDD	Fri, Sep 12, 2008	15.69	17.00	15.69	16.62
238	AMEX	FDD	Thu, Sep 11, 2008	16.55	16.68	16.50	16.52
237	AMEX	FDD	Wed, Sep 10, 2008	17.49	17.49	17.10	17.40
236	AMEX	FDD	Tue, Sep 9, 2008	17.65	17.65	17.65	17.65
235	AMEX	FDD	Mon, Sep 8, 2008	17.40	17.65	17.40	17.60
234	AMEX	FDD	Fri, Sep 5, 2008	17.10	17.10	16.84	16.84
233	AMEX	FDD	Thu, Sep 4, 2008	17.39	17.40	17.39	17.40
232	AMEX	FDD	Wed, Sep 3, 2008	17.82	17.92	17.82	17.92
231	AMEX	FDD	Tue, Sep 2, 2008	18.11	18.13	18.06	18.13
230	AMEX	FDD	Fri, Aug 29, 2008	17.87	17.89	17.60	17.60
229	AMEX	FDD	Thu, Aug 28, 2008	17.80	17.80	17.41	17.79
228	AMEX	FDD	Wed, Aug 27, 2008	17.29	17.39	17.29	17.35
227	AMEX	FDD	Tue, Aug 26, 2008	17.40	17.40	16.84	17.00
226	AMEX	FDD	Fri, Aug 22, 2008	17.41	17.48	17.41	17.48
225	AMEX	FDD	Thu, Aug 21, 2008	17.38	17.38	17.17	17.17
224	AMEX	FDD	Wed, Aug 20, 2008	17.12	17.19	17.12	17.19
223	AMEX	FDD	Tue, Aug 19, 2008	17.49	17.49	17.26	17.26
222	AMEX	FDD	Mon, Aug 18, 2008	18.08	18.08	18.05	18.05
221	AMEX	FDD	Fri, Aug 15, 2008	17.70	18.04	17.70	18.04
220	AMEX	FDD	Thu, Aug 14, 2008	18.05	18.09	17.83	18.09
219	AMEX	FDD	Wed, Aug 13, 2008	18.30	18.30	18.30	18.30
218	AMEX	FDD	Tue, Aug 12, 2008	19.75	19.75	18.20	19.04
217	AMEX	FDD	Mon, Aug 11, 2008	18.87	19.20	18.87	19.08
216	AMEX	FDD	Fri, Aug 8, 2008	18.64	18.64	18.48	18.50
215	AMEX	FDD	Thu, Aug 7, 2008	18.65	19.49	18.65	18.65
214	AMEX	FDD	Wed, Aug 6, 2008	19.52	19.54	19.22	19.45
213	AMEX	FDD	Tue, Aug 5, 2008	19.56	19.74	19.50	19.74
212	AMEX	FDD	Mon, Aug 4, 2008	18.82	18.82	18.82	18.82
211	AMEX	FDD	Thu, Jul 31, 2008	18.70	18.70	18.67	18.67
210	AMEX	FDD	Wed, Jul 30, 2008	18.60	18.85	18.50	18.50
209	AMEX	FDD	Tue, Jul 29, 2008	18.15	18.84	17.96	18.84
208	AMEX	FDD	Mon, Jul 28, 2008	17.85	17.85	17.00	17.44
207	AMEX	FDD	Fri, Jul 25, 2008	18.55	18.55	18.45	18.52
206	AMEX	FDD	Thu, Jul 24, 2008	19.00	19.51	18.35	18.85
205	AMEX	FDD	Wed, Jul 23, 2008	19.73	19.73	18.70	19.19
204	AMEX	FDD	Tue, Jul 22, 2008	18.63	18.86	17.97	18.86
203	AMEX	FDD	Mon, Jul 21, 2008	18.68	18.70	18.63	18.65
202	AMEX	FDD	Fri, Jul 18, 2008	18.37	18.50	18.09	18.35
201	AMEX	FDD	Thu, Jul 17, 2008	17.45	17.56	17.37	17.56
200	AMEX	FDD	Wed, Jul 16, 2008	16.67	16.67	16.65	16.65
199	AMEX	FDD	Tue, Jul 15, 2008	16.59	16.62	16.37	16.37
198	AMEX	FDD	Mon, Jul 14, 2008	17.21	17.21	16.79	17.04
197	AMEX	FDD	Fri, Jul 11, 2008	16.99	17.02	16.38	16.40
196	AMEX	FDD	Wed, Jul 9, 2008	17.50	17.55	17.45	17.45
195	AMEX	FDD	Tue, Jul 8, 2008	16.85	17.05	16.56	17.05
194	AMEX	FDD	Mon, Jul 7, 2008	17.50	17.50	17.03	17.04
193	AMEX	FDD	Wed, Jul 2, 2008	18.03	18.03	17.51	17.70
192	AMEX	FDD	Tue, Jul 1, 2008	20.43	20.43	17.92	18.29
191	AMEX	FDD	Mon, Jun 30, 2008	18.81	18.93	18.81	18.93
190	AMEX	FDD	Fri, Jun 27, 2008	17.79	19.26	17.79	17.90
189	AMEX	FDD	Thu, Jun 26, 2008	19.25	19.25	18.67	18.67
188	AMEX	FDD	Wed, Jun 25, 2008	19.71	19.84	19.71	19.84
187	AMEX	FDD	Tue, Jun 24, 2008	20.00	20.00	19.80	19.80
186	AMEX	FDD	Mon, Jun 23, 2008	20.16	20.52	19.99	19.99
185	AMEX	FDD	Fri, Jun 20, 2008	20.67	21.65	20.13	21.25
184	AMEX	FDD	Thu, Jun 19, 2008	21.14	21.14	20.94	20.94
183	AMEX	FDD	Wed, Jun 18, 2008	21.54	21.54	21.04	21.31
182	AMEX	FDD	Mon, Jun 16, 2008	22.32	22.32	22.32	22.32
181	AMEX	FDD	Fri, Jun 13, 2008	21.87	21.87	21.87	21.87
180	AMEX	FDD	Thu, Jun 12, 2008	21.47	21.47	21.08	21.45
179	AMEX	FDD	Wed, Jun 11, 2008	21.42	21.42	21.30	21.40
178	AMEX	FDD	Tue, Jun 10, 2008	22.85	22.85	22.00	22.13
177	AMEX	FDD	Mon, Jun 9, 2008	23.45	23.74	22.95	23.73
176	AMEX	FDD	Fri, Jun 6, 2008	23.60	24.31	23.55	23.55
175	AMEX	FDD	Thu, Jun 5, 2008	24.15	24.15	23.68	23.68
174	AMEX	FDD	Wed, Jun 4, 2008	23.83	23.83	23.76	23.77
173	AMEX	FDD	Tue, Jun 3, 2008	24.14	24.25	23.40	23.59
172	AMEX	FDD	Mon, Jun 2, 2008	24.07	24.17	24.07	24.17
171	AMEX	FDD	Fri, May 30, 2008	24.50	24.69	24.50	24.62
170	AMEX	FDD	Thu, May 29, 2008	24.22	24.50	23.71	24.50
169	AMEX	FDD	Fri, May 23, 2008	24.76	24.93	24.70	24.90
168	AMEX	FDD	Thu, May 22, 2008	25.25	25.25	25.25	25.25
167	AMEX	FDD	Wed, May 21, 2008	25.27	25.28	25.27	25.28
166	AMEX	FDD	Tue, May 20, 2008	25.80	25.91	25.15	25.60
165	AMEX	FDD	Mon, May 19, 2008	25.70	25.77	25.35	25.77
164	AMEX	FDD	Fri, May 16, 2008	24.91	25.77	24.91	25.48
163	AMEX	FDD	Thu, May 15, 2008	25.88	25.88	25.68	25.68
162	AMEX	FDD	Wed, May 14, 2008	26.05	26.15	25.99	26.15
161	AMEX	FDD	Tue, May 6, 2008	26.20	26.75	25.96	26.75
160	AMEX	FDD	Mon, May 5, 2008	26.57	26.71	25.21	25.86
159	AMEX	FDD	Fri, May 2, 2008	26.55	26.90	26.25	26.88
158	AMEX	FDD	Wed, Apr 30, 2008	25.99	26.00	25.99	25.99
157	AMEX	FDD	Tue, Apr 29, 2008	25.65	25.75	25.61	25.75
156	AMEX	FDD	Mon, Apr 28, 2008	26.15	26.15	26.11	26.11
155	AMEX	FDD	Fri, Apr 25, 2008	25.60	25.75	25.60	25.75
154	AMEX	FDD	Thu, Apr 24, 2008	25.26	25.26	25.26	25.26
153	AMEX	FDD	Wed, Apr 23, 2008	25.55	25.55	25.55	25.55
152	AMEX	FDD	Tue, Apr 22, 2008	26.30	26.42	26.30	26.42
151	AMEX	FDD	Mon, Apr 21, 2008	26.80	26.80	26.68	26.68
150	AMEX	FDD	Fri, Apr 18, 2008	26.71	27.36	26.35	27.36
149	AMEX	FDD	Wed, Apr 16, 2008	25.70	26.26	25.57	26.23
148	AMEX	FDD	Tue, Apr 15, 2008	25.72	25.72	24.62	24.81
147	AMEX	FDD	Mon, Apr 14, 2008	25.39	25.58	25.11	25.11
146	AMEX	FDD	Fri, Apr 11, 2008	25.34	25.67	24.94	25.09
145	AMEX	FDD	Thu, Apr 10, 2008	25.80	25.93	25.72	25.81
144	AMEX	FDD	Wed, Apr 9, 2008	26.35	26.42	26.01	26.01
143	AMEX	FDD	Tue, Apr 8, 2008	26.10	26.30	26.05	26.05
142	AMEX	FDD	Mon, Apr 7, 2008	27.01	27.01	25.75	26.27
141	AMEX	FDD	Fri, Apr 4, 2008	27.39	27.42	27.39	27.42
140	AMEX	FDD	Thu, Apr 3, 2008	27.48	27.48	27.48	27.48
139	AMEX	FDD	Wed, Apr 2, 2008	28.19	28.19	28.19	28.19
138	AMEX	FDD	Tue, Apr 1, 2008	27.46	27.82	27.46	27.74
137	AMEX	FDD	Fri, Mar 28, 2008	26.71	26.71	26.11	26.51
136	AMEX	FDD	Wed, Mar 26, 2008	26.75	26.75	26.37	26.45
135	AMEX	FDD	Tue, Mar 25, 2008	26.77	26.77	26.77	26.77
134	AMEX	FDD	Mon, Mar 24, 2008	25.68	25.68	25.67	25.67
133	AMEX	FDD	Wed, Mar 19, 2008	25.96	25.96	25.96	25.96
132	AMEX	FDD	Mon, Mar 17, 2008	25.22	25.95	25.22	25.95
131	AMEX	FDD	Fri, Mar 14, 2008	26.66	26.68	26.10	26.48
130	AMEX	FDD	Thu, Mar 13, 2008	26.50	26.55	26.50	26.55
129	AMEX	FDD	Wed, Mar 12, 2008	27.00	27.00	26.70	26.70
128	AMEX	FDD	Tue, Mar 11, 2008	26.55	26.80	26.55	26.80
127	AMEX	FDD	Mon, Mar 10, 2008	26.15	26.15	25.90	26.07
126	AMEX	FDD	Fri, Mar 7, 2008	26.19	26.19	26.19	26.19
125	AMEX	FDD	Thu, Mar 6, 2008	26.70	26.70	26.28	26.28
124	AMEX	FDD	Wed, Mar 5, 2008	26.85	26.85	26.85	26.85
123	AMEX	FDD	Tue, Mar 4, 2008	26.85	26.85	26.85	26.85
122	AMEX	FDD	Mon, Mar 3, 2008	27.00	27.00	26.51	26.51
121	AMEX	FDD	Fri, Feb 29, 2008	27.26	27.26	27.20	27.20
120	AMEX	FDD	Thu, Feb 28, 2008	27.60	27.60	27.60	27.60
119	AMEX	FDD	Wed, Feb 27, 2008	27.80	27.80	27.40	27.40
118	AMEX	FDD	Tue, Feb 26, 2008	27.75	28.03	27.60	28.03
117	AMEX	FDD	Mon, Feb 25, 2008	27.15	27.15	27.15	27.15
116	AMEX	FDD	Fri, Feb 22, 2008	26.70	26.75	26.70	26.72
115	AMEX	FDD	Thu, Feb 21, 2008	27.04	27.04	27.04	27.04
114	AMEX	FDD	Tue, Feb 19, 2008	27.19	27.19	27.11	27.11
113	AMEX	FDD	Fri, Feb 15, 2008	26.11	26.79	26.11	26.79
112	AMEX	FDD	Thu, Feb 14, 2008	26.90	26.90	26.84	26.84
111	AMEX	FDD	Wed, Feb 13, 2008	26.95	26.98	26.89	26.89
110	AMEX	FDD	Tue, Feb 12, 2008	26.47	26.70	26.33	26.33
109	AMEX	FDD	Mon, Feb 11, 2008	26.05	26.05	26.05	26.05
108	AMEX	FDD	Fri, Feb 8, 2008	26.20	26.20	26.00	26.00
107	AMEX	FDD	Thu, Feb 7, 2008	26.44	26.44	26.44	26.44
106	AMEX	FDD	Tue, Feb 5, 2008	26.84	26.93	26.84	26.93
105	AMEX	FDD	Mon, Feb 4, 2008	27.69	27.69	27.69	27.69
104	AMEX	FDD	Fri, Feb 1, 2008	27.12	27.30	27.12	27.20
103	AMEX	FDD	Thu, Jan 31, 2008	27.25	27.25	27.14	27.14
102	AMEX	FDD	Wed, Jan 30, 2008	27.20	28.00	24.67	27.25
101	AMEX	FDD	Tue, Jan 29, 2008	27.25	27.25	27.25	27.25
100	AMEX	FDD	Mon, Jan 28, 2008	27.00	27.00	27.00	27.00
99	AMEX	FDD	Fri, Jan 25, 2008	27.38	27.38	26.43	26.50
98	AMEX	FDD	Thu, Jan 24, 2008	27.20	27.20	26.65	26.65
97	AMEX	FDD	Wed, Jan 23, 2008	25.87	26.60	25.87	26.60
96	AMEX	FDD	Tue, Jan 22, 2008	26.10	27.50	26.10	27.09
95	AMEX	FDD	Fri, Jan 18, 2008	28.17	28.17	28.08	28.08
94	AMEX	FDD	Thu, Jan 17, 2008	28.20	28.20	27.20	27.68
93	AMEX	FDD	Wed, Jan 16, 2008	27.85	28.09	27.60	27.86
92	AMEX	FDD	Tue, Jan 15, 2008	28.89	28.89	28.50	28.50
91	AMEX	FDD	Mon, Jan 14, 2008	29.10	29.10	27.87	28.28
90	AMEX	FDD	Fri, Jan 11, 2008	29.00	29.04	28.90	28.90
89	AMEX	FDD	Wed, Jan 9, 2008	29.30	29.30	29.30	29.30
88	AMEX	FDD	Tue, Jan 8, 2008	30.09	30.09	29.89	29.89
87	AMEX	FDD	Mon, Jan 7, 2008	29.54	29.54	29.20	29.30
86	AMEX	FDD	Fri, Jan 4, 2008	29.55	29.56	29.55	29.56
85	AMEX	FDD	Thu, Jan 3, 2008	29.75	29.75	29.40	29.60
84	AMEX	FDD	Wed, Jan 2, 2008	30.00	30.00	30.00	30.00
83	AMEX	FDD	Mon, Dec 31, 2007	30.25	30.25	30.25	30.25
82	AMEX	FDD	Fri, Dec 28, 2007	30.10	30.10	30.00	30.00
81	AMEX	FDD	Thu, Dec 27, 2007	30.03	30.03	29.64	29.90
80	AMEX	FDD	Wed, Dec 26, 2007	29.60	29.60	29.42	29.45
79	AMEX	FDD	Mon, Dec 24, 2007	29.69	29.69	29.69	29.69
78	AMEX	FDD	Fri, Dec 21, 2007	29.67	29.69	29.67	29.69
77	AMEX	FDD	Thu, Dec 20, 2007	29.18	29.18	28.94	29.08
76	AMEX	FDD	Wed, Dec 19, 2007	29.34	29.39	29.18	29.18
75	AMEX	FDD	Tue, Dec 18, 2007	29.44	29.44	29.03	29.38
74	AMEX	FDD	Mon, Dec 17, 2007	29.44	29.44	28.91	28.93
73	AMEX	FDD	Fri, Dec 14, 2007	29.55	30.89	29.55	29.68
72	AMEX	FDD	Thu, Dec 13, 2007	30.47	30.47	30.20	30.20
71	AMEX	FDD	Wed, Dec 12, 2007	31.14	31.17	31.00	31.00
70	AMEX	FDD	Tue, Dec 11, 2007	31.05	31.22	30.28	30.33
69	AMEX	FDD	Mon, Dec 10, 2007	31.30	31.30	30.53	30.69
68	AMEX	FDD	Fri, Dec 7, 2007	31.04	31.05	30.99	30.99
67	AMEX	FDD	Thu, Dec 6, 2007	30.85	31.00	30.85	31.00
66	AMEX	FDD	Wed, Dec 5, 2007	30.87	30.87	30.87	30.87
65	AMEX	FDD	Tue, Dec 4, 2007	30.68	30.68	30.68	30.68
64	AMEX	FDD	Mon, Dec 3, 2007	30.31	31.19	30.31	30.96
63	AMEX	FDD	Fri, Nov 30, 2007	31.60	31.60	31.25	31.25
62	AMEX	FDD	Thu, Nov 29, 2007	30.85	32.40	30.80	30.80
61	AMEX	FDD	Wed, Nov 28, 2007	31.10	31.17	31.07	31.15
60	AMEX	FDD	Tue, Nov 27, 2007	30.15	30.34	30.15	30.24
59	AMEX	FDD	Mon, Nov 26, 2007	30.34	30.42	30.15	30.15
58	AMEX	FDD	Wed, Nov 21, 2007	29.85	29.85	29.48	29.67
57	AMEX	FDD	Tue, Nov 20, 2007	30.44	30.45	29.81	30.25
56	AMEX	FDD	Mon, Nov 19, 2007	30.05	30.05	29.90	29.90
55	AMEX	FDD	Fri, Nov 16, 2007	30.30	30.45	30.30	30.36
54	AMEX	FDD	Thu, Nov 15, 2007	30.50	30.50	30.12	30.20
53	AMEX	FDD	Wed, Nov 14, 2007	31.12	31.12	30.90	31.00
52	AMEX	FDD	Tue, Nov 13, 2007	31.10	31.45	31.10	31.45
51	AMEX	FDD	Fri, Nov 9, 2007	30.65	30.65	30.50	30.58
50	AMEX	FDD	Thu, Nov 8, 2007	30.95	30.95	30.95	30.95
49	AMEX	FDD	Wed, Nov 7, 2007	31.20	31.20	30.90	30.90
48	AMEX	FDD	Tue, Nov 6, 2007	31.40	31.45	31.30	31.30
47	AMEX	FDD	Mon, Nov 5, 2007	31.00	31.15	30.70	31.15
46	AMEX	FDD	Fri, Nov 2, 2007	31.48	31.48	31.30	31.30
45	AMEX	FDD	Thu, Nov 1, 2007	31.35	31.48	31.35	31.45
44	AMEX	FDD	Wed, Oct 31, 2007	32.12	32.40	32.12	32.40
43	AMEX	FDD	Tue, Oct 30, 2007	31.90	31.90	31.85	31.85
42	AMEX	FDD	Mon, Oct 29, 2007	31.62	32.20	31.50	32.20
41	AMEX	FDD	Fri, Oct 26, 2007	31.85	31.85	31.85	31.85
40	AMEX	FDD	Thu, Oct 25, 2007	31.30	31.30	31.05	31.20
39	AMEX	FDD	Wed, Oct 24, 2007	30.95	30.95	30.43	30.70
38	AMEX	FDD	Tue, Oct 23, 2007	30.75	30.90	30.60	30.90
37	AMEX	FDD	Mon, Oct 22, 2007	30.45	30.45	30.45	30.45
36	AMEX	FDD	Fri, Oct 19, 2007	30.80	30.80	30.60	30.60
35	AMEX	FDD	Thu, Oct 18, 2007	31.24	31.24	31.01	31.01
34	AMEX	FDD	Wed, Oct 17, 2007	31.70	31.70	31.35	31.35
33	AMEX	FDD	Tue, Oct 16, 2007	30.60	30.70	30.60	30.68
32	AMEX	FDD	Mon, Oct 15, 2007	31.55	31.55	31.10	31.10
31	AMEX	FDD	Fri, Oct 12, 2007	31.65	31.65	31.65	31.65
30	AMEX	FDD	Thu, Oct 11, 2007	32.08	32.08	31.80	31.80
29	AMEX	FDD	Wed, Oct 10, 2007	31.58	31.70	31.55	31.60
28	AMEX	FDD	Tue, Oct 9, 2007	31.65	31.95	31.65	31.95
27	AMEX	FDD	Mon, Oct 8, 2007	31.55	31.55	31.25	31.30
26	AMEX	FDD	Fri, Oct 5, 2007	31.74	32.05	31.74	31.90
25	AMEX	FDD	Thu, Oct 4, 2007	31.38	31.38	31.35	31.35
24	AMEX	FDD	Wed, Oct 3, 2007	31.37	31.40	31.30	31.30
23	AMEX	FDD	Tue, Oct 2, 2007	31.53	31.53	31.45	31.45
22	AMEX	FDD	Mon, Oct 1, 2007	31.10	31.80	31.10	31.80
21	AMEX	FDD	Fri, Sep 28, 2007	31.15	31.15	31.15	31.15
20	AMEX	FDD	Thu, Sep 27, 2007	30.77	30.95	30.77	30.95
19	AMEX	FDD	Wed, Sep 26, 2007	30.58	30.58	30.45	30.45
18	AMEX	FDD	Tue, Sep 25, 2007	30.15	30.30	30.15	30.30
17	AMEX	FDD	Mon, Sep 24, 2007	30.55	30.59	30.43	30.43
16	AMEX	FDD	Fri, Sep 21, 2007	30.80	30.80	30.73	30.75
15	AMEX	FDD	Thu, Sep 20, 2007	30.65	30.95	30.61	30.61
14	AMEX	FDD	Wed, Sep 19, 2007	30.87	30.90	30.82	30.82
13	AMEX	FDD	Tue, Sep 18, 2007	30.02	30.60	29.67	30.60
12	AMEX	FDD	Mon, Sep 17, 2007	29.58	29.58	29.30	29.30
11	AMEX	FDD	Fri, Sep 14, 2007	30.12	30.12	30.07	30.07
10	AMEX	FDD	Thu, Sep 13, 2007	30.64	30.81	30.62	30.62
9	AMEX	FDD	Wed, Sep 12, 2007	30.32	30.52	30.32	30.38
8	AMEX	FDD	Tue, Sep 11, 2007	30.45	30.63	30.45	30.63
7	AMEX	FDD	Mon, Sep 10, 2007	29.98	29.98	29.65	29.69
6	AMEX	FDD	Fri, Sep 7, 2007	29.74	29.91	29.74	29.86
5	AMEX	FDD	Thu, Sep 6, 2007	30.35	30.35	30.30	30.30
4	AMEX	FDD	Wed, Sep 5, 2007	30.16	30.18	30.12	30.12
3	AMEX	FDD	Tue, Sep 4, 2007	30.35	30.90	30.35	30.90
2	AMEX	FDD	Fri, Aug 31, 2007	30.75	30.80	30.60	30.75
1	AMEX	FDD	Thu, Aug 30, 2007	29.70	30.05	29.70	30.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Dow Jones STOXX Select Dividend 30 Index Fund AMEX:FDD 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