First Trust DJ Internet Index Fund AMEX:FDN Historical Prices

Below are the 4137 trading days of historical prices for FDN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4137	AMEX	FDN	Wed, Jan 18, 2023	133.80	134.85	130.72	130.76
4136	AMEX	FDN	Tue, Jan 17, 2023	132.21	133.02	130.64	132.63
4135	AMEX	FDN	Fri, Jan 13, 2023	129.49	132.73	129.37	132.41
4134	AMEX	FDN	Thu, Jan 12, 2023	130.85	131.36	127.75	131.11
4133	AMEX	FDN	Wed, Jan 11, 2023	127.46	130.09	127.12	130.03
4132	AMEX	FDN	Tue, Jan 10, 2023	124.65	127.22	124.36	127.12
4131	AMEX	FDN	Mon, Jan 9, 2023	124.98	127.80	124.98	125.40
4130	AMEX	FDN	Fri, Jan 6, 2023	122.28	124.14	119.81	123.66
4129	AMEX	FDN	Thu, Jan 5, 2023	123.43	123.43	121.04	121.41
4128	AMEX	FDN	Wed, Jan 4, 2023	125.15	125.56	122.92	124.56
4127	AMEX	FDN	Tue, Jan 3, 2023	125.06	126.56	122.21	123.45
4126	AMEX	FDN	Fri, Dec 30, 2022	121.07	123.15	120.84	123.15
4125	AMEX	FDN	Thu, Dec 29, 2022	120.19	123.43	119.96	123.12
4124	AMEX	FDN	Wed, Dec 28, 2022	119.63	120.79	118.57	118.96
4123	AMEX	FDN	Tue, Dec 27, 2022	121.44	121.68	119.20	120.17
4122	AMEX	FDN	Fri, Dec 23, 2022	121.23	122.40	120.24	122.03
4121	AMEX	FDN	Thu, Dec 22, 2022	123.07	123.17	119.80	122.11
4120	AMEX	FDN	Wed, Dec 21, 2022	123.65	125.75	122.32	124.97
4119	AMEX	FDN	Tue, Dec 20, 2022	121.83	124.08	121.22	123.20
4118	AMEX	FDN	Mon, Dec 19, 2022	125.04	125.29	122.19	122.67
4117	AMEX	FDN	Fri, Dec 16, 2022	125.44	126.69	124.42	125.42
4116	AMEX	FDN	Thu, Dec 15, 2022	128.76	129.20	125.58	126.26
4115	AMEX	FDN	Wed, Dec 14, 2022	131.69	133.61	130.06	131.63
4114	AMEX	FDN	Tue, Dec 13, 2022	135.46	136.32	130.46	131.92
4113	AMEX	FDN	Mon, Dec 12, 2022	127.15	129.35	127.02	129.35
4112	AMEX	FDN	Fri, Dec 9, 2022	126.63	128.53	126.12	126.79
4111	AMEX	FDN	Thu, Dec 8, 2022	125.57	127.64	124.34	126.91
4110	AMEX	FDN	Wed, Dec 7, 2022	124.67	125.87	123.25	124.36
4109	AMEX	FDN	Tue, Dec 6, 2022	128.09	128.09	124.25	125.26
4108	AMEX	FDN	Mon, Dec 5, 2022	131.18	132.00	127.85	128.34
4107	AMEX	FDN	Fri, Dec 2, 2022	130.99	133.13	130.74	132.52
4106	AMEX	FDN	Thu, Dec 1, 2022	132.44	134.75	131.82	133.94
4105	AMEX	FDN	Wed, Nov 30, 2022	125.32	132.47	125.12	132.41
4104	AMEX	FDN	Tue, Nov 29, 2022	126.26	126.73	124.75	125.20
4103	AMEX	FDN	Mon, Nov 28, 2022	126.95	128.58	125.71	126.15
4102	AMEX	FDN	Fri, Nov 25, 2022	127.72	128.27	127.30	127.87
4101	AMEX	FDN	Wed, Nov 23, 2022	126.08	128.86	125.78	128.46
4100	AMEX	FDN	Tue, Nov 22, 2022	125.11	126.28	123.01	126.26
4099	AMEX	FDN	Mon, Nov 21, 2022	126.57	127.15	124.37	125.18
4098	AMEX	FDN	Fri, Nov 18, 2022	129.84	129.97	126.25	127.43
4097	AMEX	FDN	Thu, Nov 17, 2022	127.73	129.37	126.92	128.11
4096	AMEX	FDN	Wed, Nov 16, 2022	132.90	132.90	130.06	130.57
4095	AMEX	FDN	Tue, Nov 15, 2022	135.09	136.01	132.71	134.52
4094	AMEX	FDN	Mon, Nov 14, 2022	131.12	133.31	130.21	131.03
4093	AMEX	FDN	Fri, Nov 11, 2022	127.35	133.42	126.98	132.58
4092	AMEX	FDN	Thu, Nov 10, 2022	123.24	127.54	122.72	127.40
4091	AMEX	FDN	Wed, Nov 9, 2022	118.54	118.58	115.90	116.11
4090	AMEX	FDN	Tue, Nov 8, 2022	119.00	121.52	117.65	119.47
4089	AMEX	FDN	Mon, Nov 7, 2022	118.53	118.98	116.55	118.56
4088	AMEX	FDN	Fri, Nov 4, 2022	120.19	120.55	114.86	117.38
4087	AMEX	FDN	Thu, Nov 3, 2022	119.92	121.48	118.53	118.77
4086	AMEX	FDN	Wed, Nov 2, 2022	126.74	126.88	120.54	120.56
4085	AMEX	FDN	Tue, Nov 1, 2022	131.06	131.55	127.18	127.44
4084	AMEX	FDN	Mon, Oct 31, 2022	129.83	130.76	127.95	128.83
4083	AMEX	FDN	Fri, Oct 28, 2022	128.13	130.77	127.12	130.64
4082	AMEX	FDN	Thu, Oct 27, 2022	131.38	132.86	129.61	129.89
4081	AMEX	FDN	Wed, Oct 26, 2022	132.29	136.01	131.55	132.21
4080	AMEX	FDN	Tue, Oct 25, 2022	131.67	136.31	131.67	135.90
4079	AMEX	FDN	Mon, Oct 24, 2022	131.03	131.67	128.02	131.16
4078	AMEX	FDN	Fri, Oct 21, 2022	127.42	131.05	126.49	130.93
4077	AMEX	FDN	Thu, Oct 20, 2022	128.70	132.70	128.52	129.35
4076	AMEX	FDN	Wed, Oct 19, 2022	129.19	131.12	127.98	128.87
4075	AMEX	FDN	Tue, Oct 18, 2022	131.61	132.26	128.32	129.79
4074	AMEX	FDN	Mon, Oct 17, 2022	124.57	128.08	124.57	127.52
4073	AMEX	FDN	Fri, Oct 14, 2022	126.70	127.61	121.33	121.51
4072	AMEX	FDN	Thu, Oct 13, 2022	120.00	125.67	118.56	124.87
4071	AMEX	FDN	Wed, Oct 12, 2022	123.90	125.12	122.34	124.44
4070	AMEX	FDN	Tue, Oct 11, 2022	125.63	126.49	122.00	123.71
4069	AMEX	FDN	Mon, Oct 10, 2022	129.27	129.32	124.97	126.49
4068	AMEX	FDN	Fri, Oct 7, 2022	132.22	132.30	128.46	129.11
4067	AMEX	FDN	Thu, Oct 6, 2022	134.27	136.52	133.87	134.79
4066	AMEX	FDN	Wed, Oct 5, 2022	132.70	135.63	131.36	134.96
4065	AMEX	FDN	Tue, Oct 4, 2022	132.01	135.27	132.01	135.14
4064	AMEX	FDN	Mon, Oct 3, 2022	127.51	129.72	126.10	128.86
4063	AMEX	FDN	Fri, Sep 30, 2022	127.11	130.19	126.04	126.22
4062	AMEX	FDN	Thu, Sep 29, 2022	128.47	128.93	126.22	127.68
4061	AMEX	FDN	Wed, Sep 28, 2022	126.37	131.16	126.24	130.65
4060	AMEX	FDN	Tue, Sep 27, 2022	127.04	128.66	124.59	126.01
4059	AMEX	FDN	Mon, Sep 26, 2022	125.99	128.80	124.97	125.09
4058	AMEX	FDN	Fri, Sep 23, 2022	127.51	128.19	124.58	126.42
4057	AMEX	FDN	Thu, Sep 22, 2022	130.46	131.22	128.28	128.62
4056	AMEX	FDN	Wed, Sep 21, 2022	134.25	136.57	131.09	131.11
4055	AMEX	FDN	Tue, Sep 20, 2022	134.56	135.65	133.24	133.58
4054	AMEX	FDN	Mon, Sep 19, 2022	134.28	136.34	133.92	136.23
4053	AMEX	FDN	Fri, Sep 16, 2022	135.90	135.95	134.03	135.51
4052	AMEX	FDN	Thu, Sep 15, 2022	138.48	141.63	137.82	138.59
4051	AMEX	FDN	Wed, Sep 14, 2022	138.59	139.77	136.90	139.64
4050	AMEX	FDN	Tue, Sep 13, 2022	140.45	140.87	137.88	138.23
4049	AMEX	FDN	Mon, Sep 12, 2022	144.52	146.45	144.52	145.98
4048	AMEX	FDN	Fri, Sep 9, 2022	141.78	144.51	141.75	144.22
4047	AMEX	FDN	Thu, Sep 8, 2022	137.05	140.88	136.68	140.40
4046	AMEX	FDN	Wed, Sep 7, 2022	134.91	138.97	134.67	138.66
4045	AMEX	FDN	Tue, Sep 6, 2022	136.09	136.34	133.31	134.57
4044	AMEX	FDN	Fri, Sep 2, 2022	138.92	140.00	135.29	136.04
4043	AMEX	FDN	Thu, Sep 1, 2022	137.00	138.10	134.02	137.56
4042	AMEX	FDN	Wed, Aug 31, 2022	141.68	142.71	138.84	138.99
4041	AMEX	FDN	Tue, Aug 30, 2022	141.23	142.36	137.75	139.26
4040	AMEX	FDN	Mon, Aug 29, 2022	140.15	142.48	139.71	140.05
4039	AMEX	FDN	Fri, Aug 26, 2022	147.48	148.06	141.72	141.72
4038	AMEX	FDN	Thu, Aug 25, 2022	144.85	147.62	144.31	147.59
4037	AMEX	FDN	Wed, Aug 24, 2022	141.95	144.87	141.88	143.51
4036	AMEX	FDN	Tue, Aug 23, 2022	142.79	145.10	142.09	142.19
4035	AMEX	FDN	Mon, Aug 22, 2022	144.99	145.81	143.10	143.55
4034	AMEX	FDN	Fri, Aug 19, 2022	150.68	150.68	147.23	148.06
4033	AMEX	FDN	Thu, Aug 18, 2022	152.33	153.39	151.00	152.83
4032	AMEX	FDN	Wed, Aug 17, 2022	153.12	153.82	150.95	151.92
4031	AMEX	FDN	Tue, Aug 16, 2022	155.06	156.66	152.82	155.62
4030	AMEX	FDN	Mon, Aug 15, 2022	154.08	156.42	154.08	155.93
4029	AMEX	FDN	Fri, Aug 12, 2022	153.30	155.13	152.49	155.08
4028	AMEX	FDN	Thu, Aug 11, 2022	155.31	156.71	151.24	151.74
4027	AMEX	FDN	Wed, Aug 10, 2022	151.94	153.67	151.16	153.47
4026	AMEX	FDN	Tue, Aug 9, 2022	149.10	149.20	146.14	147.08
4025	AMEX	FDN	Mon, Aug 8, 2022	150.26	153.94	149.85	150.40
4024	AMEX	FDN	Fri, Aug 5, 2022	146.36	150.20	146.06	149.20
4023	AMEX	FDN	Thu, Aug 4, 2022	147.69	148.69	146.20	148.59
4022	AMEX	FDN	Wed, Aug 3, 2022	144.39	148.43	144.39	148.03
4021	AMEX	FDN	Tue, Aug 2, 2022	141.64	145.10	141.29	143.40
4020	AMEX	FDN	Mon, Aug 1, 2022	140.74	144.03	139.12	142.03
4019	AMEX	FDN	Fri, Jul 29, 2022	140.24	142.07	138.92	141.79
4018	AMEX	FDN	Thu, Jul 28, 2022	137.29	139.30	135.05	139.30
4017	AMEX	FDN	Wed, Jul 27, 2022	134.38	138.92	133.85	138.24
4016	AMEX	FDN	Tue, Jul 26, 2022	134.26	134.26	130.80	131.12
4015	AMEX	FDN	Mon, Jul 25, 2022	137.26	137.28	134.88	136.02
4014	AMEX	FDN	Fri, Jul 22, 2022	140.84	142.96	136.39	137.20
4013	AMEX	FDN	Thu, Jul 21, 2022	140.40	143.23	139.55	143.23
4012	AMEX	FDN	Wed, Jul 20, 2022	137.08	141.94	137.08	141.11
4011	AMEX	FDN	Tue, Jul 19, 2022	133.81	136.64	132.27	136.45
4010	AMEX	FDN	Mon, Jul 18, 2022	133.40	135.37	131.25	131.75
4009	AMEX	FDN	Fri, Jul 15, 2022	129.87	132.20	128.80	131.97
4008	AMEX	FDN	Thu, Jul 14, 2022	128.90	129.48	126.32	127.89
4007	AMEX	FDN	Wed, Jul 13, 2022	127.81	131.94	126.96	130.31
4006	AMEX	FDN	Tue, Jul 12, 2022	133.28	135.18	129.99	130.69
4005	AMEX	FDN	Mon, Jul 11, 2022	135.78	135.78	132.16	132.75
4004	AMEX	FDN	Fri, Jul 8, 2022	136.17	139.00	134.87	137.43
4003	AMEX	FDN	Thu, Jul 7, 2022	134.72	138.49	134.56	138.12
4002	AMEX	FDN	Wed, Jul 6, 2022	135.09	136.52	133.20	134.55
4001	AMEX	FDN	Tue, Jul 5, 2022	127.76	135.02	126.41	134.95
4000	AMEX	FDN	Fri, Jul 1, 2022	126.98	129.81	126.42	129.71
3999	AMEX	FDN	Thu, Jun 30, 2022	128.56	128.95	124.28	127.03
3998	AMEX	FDN	Wed, Jun 29, 2022	130.28	131.43	128.50	130.26
3997	AMEX	FDN	Tue, Jun 28, 2022	136.17	137.53	130.28	130.37
3996	AMEX	FDN	Mon, Jun 27, 2022	138.89	139.49	135.29	136.04
3995	AMEX	FDN	Fri, Jun 24, 2022	133.23	138.54	133.05	138.53
3994	AMEX	FDN	Thu, Jun 23, 2022	128.86	132.29	127.50	131.82
3993	AMEX	FDN	Wed, Jun 22, 2022	125.66	130.38	125.60	127.88
3992	AMEX	FDN	Tue, Jun 21, 2022	127.52	129.79	127.04	127.21
3991	AMEX	FDN	Fri, Jun 17, 2022	122.74	126.51	122.51	125.28
3990	AMEX	FDN	Thu, Jun 16, 2022	124.77	125.55	121.28	122.23
3989	AMEX	FDN	Wed, Jun 15, 2022	125.72	130.51	125.38	128.57
3988	AMEX	FDN	Tue, Jun 14, 2022	125.74	126.86	122.89	124.00
3987	AMEX	FDN	Mon, Jun 13, 2022	127.81	129.25	124.40	124.87
3986	AMEX	FDN	Fri, Jun 10, 2022	135.62	136.19	132.17	132.72
3985	AMEX	FDN	Thu, Jun 9, 2022	143.58	144.69	139.38	139.40
3984	AMEX	FDN	Wed, Jun 8, 2022	144.17	146.53	144.04	144.73
3983	AMEX	FDN	Tue, Jun 7, 2022	141.42	144.93	141.10	144.62
3982	AMEX	FDN	Mon, Jun 6, 2022	144.88	145.90	142.18	143.29
3981	AMEX	FDN	Fri, Jun 3, 2022	144.24	145.44	142.15	142.61
3980	AMEX	FDN	Thu, Jun 2, 2022	139.12	146.79	138.90	146.26
3979	AMEX	FDN	Wed, Jun 1, 2022	141.82	143.94	138.30	139.44
3978	AMEX	FDN	Tue, May 31, 2022	140.91	141.47	137.96	139.79
3977	AMEX	FDN	Fri, May 27, 2022	137.67	140.98	137.59	140.95
3976	AMEX	FDN	Thu, May 26, 2022	132.14	137.56	131.43	136.56
3975	AMEX	FDN	Wed, May 25, 2022	129.12	134.21	129.12	132.95
3974	AMEX	FDN	Tue, May 24, 2022	132.49	132.91	127.95	129.71
3973	AMEX	FDN	Mon, May 23, 2022	137.09	137.59	134.00	137.02
3972	AMEX	FDN	Fri, May 20, 2022	138.70	139.35	132.36	136.49
3971	AMEX	FDN	Thu, May 19, 2022	133.88	138.76	133.88	136.64
3970	AMEX	FDN	Wed, May 18, 2022	140.15	141.24	134.80	135.46
3969	AMEX	FDN	Tue, May 17, 2022	142.41	143.79	138.65	142.48
3968	AMEX	FDN	Mon, May 16, 2022	143.02	144.37	139.47	139.80
3967	AMEX	FDN	Fri, May 13, 2022	139.38	144.62	139.19	144.25
3966	AMEX	FDN	Thu, May 12, 2022	133.64	140.59	132.45	137.29
3965	AMEX	FDN	Wed, May 11, 2022	139.17	142.66	135.61	135.88
3964	AMEX	FDN	Tue, May 10, 2022	143.08	144.44	136.96	140.35
3963	AMEX	FDN	Mon, May 9, 2022	144.04	145.98	139.21	139.93
3962	AMEX	FDN	Fri, May 6, 2022	149.77	151.23	144.51	147.12
3961	AMEX	FDN	Thu, May 5, 2022	159.15	159.15	149.79	151.56
3960	AMEX	FDN	Wed, May 4, 2022	156.95	162.50	152.58	162.31
3959	AMEX	FDN	Tue, May 3, 2022	157.70	159.65	156.41	157.55
3958	AMEX	FDN	Mon, May 2, 2022	154.40	158.65	153.00	158.56
3957	AMEX	FDN	Fri, Apr 29, 2022	159.86	162.79	154.58	154.81
3956	AMEX	FDN	Thu, Apr 28, 2022	158.96	164.02	156.38	162.90
3955	AMEX	FDN	Wed, Apr 27, 2022	157.20	160.08	155.00	155.67
3954	AMEX	FDN	Tue, Apr 26, 2022	163.15	163.55	158.15	158.25
3953	AMEX	FDN	Mon, Apr 25, 2022	160.14	164.47	159.97	164.46
3952	AMEX	FDN	Fri, Apr 22, 2022	164.46	166.19	160.42	160.81
3951	AMEX	FDN	Thu, Apr 21, 2022	172.11	173.73	163.75	164.25
3950	AMEX	FDN	Wed, Apr 20, 2022	176.67	176.76	170.09	170.50
3949	AMEX	FDN	Tue, Apr 19, 2022	173.67	179.38	173.32	178.82
3948	AMEX	FDN	Mon, Apr 18, 2022	175.32	175.66	171.63	174.06
3947	AMEX	FDN	Thu, Apr 14, 2022	180.79	181.18	175.67	175.75
3946	AMEX	FDN	Wed, Apr 13, 2022	175.58	181.07	175.25	180.59
3945	AMEX	FDN	Tue, Apr 12, 2022	180.20	182.45	175.19	175.94
3944	AMEX	FDN	Mon, Apr 11, 2022	177.15	179.81	175.72	177.50
3943	AMEX	FDN	Fri, Apr 8, 2022	181.49	182.33	179.33	179.67
3942	AMEX	FDN	Thu, Apr 7, 2022	182.62	184.89	178.84	182.77
3941	AMEX	FDN	Wed, Apr 6, 2022	187.13	187.23	181.42	183.31
3940	AMEX	FDN	Tue, Apr 5, 2022	195.61	195.99	189.76	190.53
3939	AMEX	FDN	Mon, Apr 4, 2022	190.55	196.00	190.45	195.51
3938	AMEX	FDN	Fri, Apr 1, 2022	188.61	190.77	187.69	189.04
3937	AMEX	FDN	Thu, Mar 31, 2022	190.98	191.04	187.55	187.88
3936	AMEX	FDN	Wed, Mar 30, 2022	193.27	194.71	189.76	190.78
3935	AMEX	FDN	Tue, Mar 29, 2022	191.76	195.31	190.68	194.42
3934	AMEX	FDN	Mon, Mar 28, 2022	185.82	189.48	184.53	189.32
3933	AMEX	FDN	Fri, Mar 25, 2022	188.35	188.35	183.34	185.82
3932	AMEX	FDN	Thu, Mar 24, 2022	186.03	188.12	182.83	188.01
3931	AMEX	FDN	Wed, Mar 23, 2022	185.87	188.34	183.95	184.86
3930	AMEX	FDN	Tue, Mar 22, 2022	183.14	189.67	182.87	188.00
3929	AMEX	FDN	Mon, Mar 21, 2022	184.55	185.83	180.73	183.26
3928	AMEX	FDN	Fri, Mar 18, 2022	178.79	185.99	178.76	185.86
3927	AMEX	FDN	Thu, Mar 17, 2022	174.10	179.92	173.66	179.64
3926	AMEX	FDN	Wed, Mar 16, 2022	169.52	175.25	168.31	175.22
3925	AMEX	FDN	Tue, Mar 15, 2022	163.97	167.62	163.00	167.31
3924	AMEX	FDN	Mon, Mar 14, 2022	166.45	168.48	161.93	162.73
3923	AMEX	FDN	Fri, Mar 11, 2022	174.01	174.01	166.62	166.80
3922	AMEX	FDN	Thu, Mar 10, 2022	172.73	174.00	170.55	172.75
3921	AMEX	FDN	Wed, Mar 9, 2022	171.94	175.35	171.15	174.76
3920	AMEX	FDN	Tue, Mar 8, 2022	166.89	172.00	164.89	166.96
3919	AMEX	FDN	Mon, Mar 7, 2022	175.86	176.81	167.15	167.26
3918	AMEX	FDN	Fri, Mar 4, 2022	179.14	180.88	174.68	175.95
3917	AMEX	FDN	Thu, Mar 3, 2022	186.35	186.35	178.99	180.04
3916	AMEX	FDN	Wed, Mar 2, 2022	185.96	187.50	181.96	186.78
3915	AMEX	FDN	Tue, Mar 1, 2022	187.58	189.28	184.12	185.24
3914	AMEX	FDN	Mon, Feb 28, 2022	185.08	189.25	184.41	187.73
3913	AMEX	FDN	Fri, Feb 25, 2022	184.15	186.42	180.69	186.33
3912	AMEX	FDN	Thu, Feb 24, 2022	168.89	184.25	168.22	183.82
3911	AMEX	FDN	Wed, Feb 23, 2022	181.97	182.70	175.05	175.18
3910	AMEX	FDN	Tue, Feb 22, 2022	181.56	184.75	178.97	180.54
3909	AMEX	FDN	Fri, Feb 18, 2022	186.80	188.02	182.42	183.23
3908	AMEX	FDN	Thu, Feb 17, 2022	191.31	192.64	186.33	186.52
3907	AMEX	FDN	Wed, Feb 16, 2022	192.07	193.80	190.71	193.34
3906	AMEX	FDN	Tue, Feb 15, 2022	192.63	195.38	191.88	195.11
3905	AMEX	FDN	Mon, Feb 14, 2022	188.55	192.94	188.01	189.50
3904	AMEX	FDN	Fri, Feb 11, 2022	195.89	197.37	188.26	189.37
3903	AMEX	FDN	Thu, Feb 10, 2022	193.58	199.61	193.16	194.74
3902	AMEX	FDN	Wed, Feb 9, 2022	194.32	196.84	193.00	196.76
3901	AMEX	FDN	Tue, Feb 8, 2022	189.15	192.37	188.32	191.90
3900	AMEX	FDN	Mon, Feb 7, 2022	192.83	195.85	190.17	190.67
3899	AMEX	FDN	Fri, Feb 4, 2022	188.32	194.61	186.40	192.20
3898	AMEX	FDN	Thu, Feb 3, 2022	188.13	189.79	184.14	184.71
3897	AMEX	FDN	Wed, Feb 2, 2022	202.95	202.95	195.65	197.30
3896	AMEX	FDN	Tue, Feb 1, 2022	199.67	201.78	196.17	201.45
3895	AMEX	FDN	Mon, Jan 31, 2022	190.28	198.59	190.25	198.46
3894	AMEX	FDN	Fri, Jan 28, 2022	184.03	189.45	181.33	189.36
3893	AMEX	FDN	Thu, Jan 27, 2022	187.22	189.70	183.08	183.28
3892	AMEX	FDN	Wed, Jan 26, 2022	191.29	192.38	182.39	183.84
3891	AMEX	FDN	Tue, Jan 25, 2022	189.48	190.98	184.96	186.70
3890	AMEX	FDN	Mon, Jan 24, 2022	185.15	193.62	179.77	193.35
3889	AMEX	FDN	Fri, Jan 21, 2022	196.65	197.81	190.39	190.63
3888	AMEX	FDN	Thu, Jan 20, 2022	203.84	207.50	199.39	199.71
3887	AMEX	FDN	Wed, Jan 19, 2022	203.13	206.03	201.64	201.69
3886	AMEX	FDN	Tue, Jan 18, 2022	204.50	206.23	202.21	202.61
3885	AMEX	FDN	Fri, Jan 14, 2022	206.97	209.36	205.09	208.07
3884	AMEX	FDN	Thu, Jan 13, 2022	215.19	215.33	207.87	208.16
3883	AMEX	FDN	Wed, Jan 12, 2022	217.29	218.65	213.60	214.82
3882	AMEX	FDN	Tue, Jan 11, 2022	211.08	216.33	210.49	215.97
3881	AMEX	FDN	Mon, Jan 10, 2022	208.13	211.71	203.22	211.56
3880	AMEX	FDN	Fri, Jan 7, 2022	212.39	215.10	209.70	211.10
3879	AMEX	FDN	Thu, Jan 6, 2022	211.05	215.38	209.32	212.52
3878	AMEX	FDN	Wed, Jan 5, 2022	219.51	220.64	212.22	212.22
3877	AMEX	FDN	Tue, Jan 4, 2022	226.83	226.83	218.20	221.42
3876	AMEX	FDN	Mon, Jan 3, 2022	226.58	227.30	223.50	226.47
3875	AMEX	FDN	Fri, Dec 31, 2021	228.43	229.42	225.95	226.13
3874	AMEX	FDN	Thu, Dec 30, 2021	227.55	231.00	227.55	228.87
3873	AMEX	FDN	Wed, Dec 29, 2021	228.12	228.65	225.92	227.68
3872	AMEX	FDN	Tue, Dec 28, 2021	230.91	231.12	227.75	228.35
3871	AMEX	FDN	Mon, Dec 27, 2021	229.14	231.45	229.14	230.49
3870	AMEX	FDN	Thu, Dec 23, 2021	227.98	229.73	226.69	228.99
3869	AMEX	FDN	Wed, Dec 22, 2021	226.27	228.32	225.63	227.59
3868	AMEX	FDN	Tue, Dec 21, 2021	221.50	227.20	220.09	226.84
3867	AMEX	FDN	Mon, Dec 20, 2021	218.89	220.86	217.70	219.85
3866	AMEX	FDN	Fri, Dec 17, 2021	218.52	223.69	216.24	222.57
3865	AMEX	FDN	Thu, Dec 16, 2021	225.78	226.47	218.92	220.42
3864	AMEX	FDN	Wed, Dec 15, 2021	221.37	226.44	218.10	226.24
3863	AMEX	FDN	Tue, Dec 14, 2021	221.78	222.90	219.70	222.16
3862	AMEX	FDN	Mon, Dec 13, 2021	227.15	228.75	223.69	225.18
3861	AMEX	FDN	Fri, Dec 10, 2021	230.05	231.30	226.26	227.59
3860	AMEX	FDN	Thu, Dec 9, 2021	232.17	233.71	228.20	228.70
3859	AMEX	FDN	Wed, Dec 8, 2021	229.66	233.16	227.92	232.23
3858	AMEX	FDN	Tue, Dec 7, 2021	226.30	230.38	226.30	228.87
3857	AMEX	FDN	Mon, Dec 6, 2021	219.19	223.36	215.97	222.36
3856	AMEX	FDN	Fri, Dec 3, 2021	224.26	224.42	215.66	219.19
3855	AMEX	FDN	Thu, Dec 2, 2021	221.76	225.92	220.47	224.99
3854	AMEX	FDN	Wed, Dec 1, 2021	232.34	232.45	221.18	221.41
3853	AMEX	FDN	Tue, Nov 30, 2021	236.77	237.31	229.02	229.82
3852	AMEX	FDN	Mon, Nov 29, 2021	237.45	238.00	234.64	236.87
3851	AMEX	FDN	Fri, Nov 26, 2021	236.72	238.03	234.21	235.02
3850	AMEX	FDN	Wed, Nov 24, 2021	233.80	237.85	232.60	237.43
3849	AMEX	FDN	Tue, Nov 23, 2021	236.04	237.41	231.80	234.97
3848	AMEX	FDN	Mon, Nov 22, 2021	245.13	245.20	237.31	237.78
3847	AMEX	FDN	Fri, Nov 19, 2021	247.76	248.28	244.44	244.55
3846	AMEX	FDN	Thu, Nov 18, 2021	248.44	248.44	244.67	247.13
3845	AMEX	FDN	Wed, Nov 17, 2021	250.50	251.53	248.42	248.66
3844	AMEX	FDN	Tue, Nov 16, 2021	249.02	250.84	248.23	250.48
3843	AMEX	FDN	Mon, Nov 15, 2021	248.80	250.38	248.40	249.21
3842	AMEX	FDN	Fri, Nov 12, 2021	244.02	248.01	243.54	248.00
3841	AMEX	FDN	Thu, Nov 11, 2021	244.46	245.27	242.57	242.65
3840	AMEX	FDN	Wed, Nov 10, 2021	246.92	248.25	241.34	242.74
3839	AMEX	FDN	Tue, Nov 9, 2021	249.07	249.38	246.13	248.76
3838	AMEX	FDN	Mon, Nov 8, 2021	249.00	250.31	248.70	248.95
3837	AMEX	FDN	Fri, Nov 5, 2021	248.71	249.86	247.42	247.89
3836	AMEX	FDN	Thu, Nov 4, 2021	245.97	248.58	245.67	247.28
3835	AMEX	FDN	Wed, Nov 3, 2021	243.16	245.36	242.31	245.27
3834	AMEX	FDN	Tue, Nov 2, 2021	245.21	245.30	242.49	243.82
3833	AMEX	FDN	Mon, Nov 1, 2021	244.71	245.07	243.03	244.46
3832	AMEX	FDN	Fri, Oct 29, 2021	241.59	244.60	241.59	244.47
3831	AMEX	FDN	Thu, Oct 28, 2021	241.33	243.76	240.12	243.29
3830	AMEX	FDN	Wed, Oct 27, 2021	243.59	244.62	241.32	241.41
3829	AMEX	FDN	Tue, Oct 26, 2021	245.98	246.35	242.36	243.32
3828	AMEX	FDN	Mon, Oct 25, 2021	243.63	244.82	241.79	244.20
3827	AMEX	FDN	Fri, Oct 22, 2021	246.05	246.89	242.43	243.77
3826	AMEX	FDN	Thu, Oct 21, 2021	247.33	249.51	247.01	249.13
3825	AMEX	FDN	Wed, Oct 20, 2021	249.07	249.74	246.44	247.75
3824	AMEX	FDN	Tue, Oct 19, 2021	247.22	249.03	246.39	248.61
3823	AMEX	FDN	Mon, Oct 18, 2021	243.77	246.60	243.63	246.60
3822	AMEX	FDN	Fri, Oct 15, 2021	244.98	245.41	243.43	244.76
3821	AMEX	FDN	Thu, Oct 14, 2021	242.85	244.83	242.76	243.82
3820	AMEX	FDN	Wed, Oct 13, 2021	238.21	240.63	238.01	240.31
3819	AMEX	FDN	Tue, Oct 12, 2021	236.87	237.63	235.35	236.80
3818	AMEX	FDN	Mon, Oct 11, 2021	237.43	239.06	235.70	235.72
3817	AMEX	FDN	Fri, Oct 8, 2021	241.15	241.36	238.01	238.17
3816	AMEX	FDN	Thu, Oct 7, 2021	239.38	242.05	239.34	239.98
3815	AMEX	FDN	Wed, Oct 6, 2021	232.01	237.50	231.70	237.13
3814	AMEX	FDN	Tue, Oct 5, 2021	232.38	236.13	232.32	234.74
3813	AMEX	FDN	Mon, Oct 4, 2021	237.14	237.14	229.44	231.45
3812	AMEX	FDN	Fri, Oct 1, 2021	236.85	239.35	234.96	238.88
3811	AMEX	FDN	Thu, Sep 30, 2021	236.29	237.86	235.20	235.91
3810	AMEX	FDN	Wed, Sep 29, 2021	238.76	239.53	234.92	235.18
3809	AMEX	FDN	Tue, Sep 28, 2021	242.60	243.00	236.99	237.44
3808	AMEX	FDN	Mon, Sep 27, 2021	245.90	246.44	244.22	245.78
3807	AMEX	FDN	Fri, Sep 24, 2021	245.90	248.40	245.35	248.23
3806	AMEX	FDN	Thu, Sep 23, 2021	245.38	247.60	244.25	247.03
3805	AMEX	FDN	Wed, Sep 22, 2021	242.10	244.99	241.20	243.97
3804	AMEX	FDN	Tue, Sep 21, 2021	243.02	243.70	240.87	242.09
3803	AMEX	FDN	Mon, Sep 20, 2021	242.14	243.47	237.90	241.29
3802	AMEX	FDN	Fri, Sep 17, 2021	247.94	248.22	245.58	246.79
3801	AMEX	FDN	Thu, Sep 16, 2021	246.22	248.38	245.44	248.09
3800	AMEX	FDN	Wed, Sep 15, 2021	245.22	247.33	243.36	247.02
3799	AMEX	FDN	Tue, Sep 14, 2021	246.39	246.81	244.55	244.94
3798	AMEX	FDN	Mon, Sep 13, 2021	248.52	248.57	243.73	245.97
3797	AMEX	FDN	Fri, Sep 10, 2021	250.72	250.80	247.23	247.36
3796	AMEX	FDN	Thu, Sep 9, 2021	249.75	251.16	249.42	249.42
3795	AMEX	FDN	Wed, Sep 8, 2021	252.10	252.26	248.68	249.77
3794	AMEX	FDN	Tue, Sep 7, 2021	252.28	252.86	251.12	252.25
3793	AMEX	FDN	Fri, Sep 3, 2021	250.10	252.16	249.26	251.98
3792	AMEX	FDN	Thu, Sep 2, 2021	250.90	251.49	249.66	250.31
3791	AMEX	FDN	Wed, Sep 1, 2021	250.10	252.38	250.10	250.51
3790	AMEX	FDN	Tue, Aug 31, 2021	249.61	249.99	248.18	249.39
3789	AMEX	FDN	Mon, Aug 30, 2021	248.56	251.09	247.86	250.44
3788	AMEX	FDN	Fri, Aug 27, 2021	245.70	248.44	245.42	248.11
3787	AMEX	FDN	Thu, Aug 26, 2021	245.44	247.51	244.53	244.72
3786	AMEX	FDN	Wed, Aug 25, 2021	244.77	245.46	244.00	245.17
3785	AMEX	FDN	Tue, Aug 24, 2021	243.45	244.52	243.39	244.33
3784	AMEX	FDN	Mon, Aug 23, 2021	239.34	242.83	239.33	242.44
3783	AMEX	FDN	Fri, Aug 20, 2021	236.40	238.63	236.03	238.42
3782	AMEX	FDN	Thu, Aug 19, 2021	233.99	237.80	233.49	236.04
3781	AMEX	FDN	Wed, Aug 18, 2021	236.87	238.68	235.70	235.80
3780	AMEX	FDN	Tue, Aug 17, 2021	237.61	238.50	235.56	236.99
3779	AMEX	FDN	Mon, Aug 16, 2021	240.41	240.99	236.61	239.65
3778	AMEX	FDN	Fri, Aug 13, 2021	241.39	241.82	240.47	241.35
3777	AMEX	FDN	Thu, Aug 12, 2021	239.31	241.15	238.69	241.08
3776	AMEX	FDN	Wed, Aug 11, 2021	240.85	241.05	237.77	239.72
3775	AMEX	FDN	Tue, Aug 10, 2021	243.00	243.69	239.50	239.89
3774	AMEX	FDN	Mon, Aug 9, 2021	242.15	242.77	240.74	242.23
3773	AMEX	FDN	Fri, Aug 6, 2021	243.86	244.36	241.22	242.02
3772	AMEX	FDN	Thu, Aug 5, 2021	242.70	245.07	241.69	244.80
3771	AMEX	FDN	Wed, Aug 4, 2021	241.72	243.50	240.59	243.09
3770	AMEX	FDN	Tue, Aug 3, 2021	241.60	242.71	239.09	242.06
3769	AMEX	FDN	Mon, Aug 2, 2021	243.00	243.00	239.92	241.23
3768	AMEX	FDN	Fri, Jul 30, 2021	242.38	244.16	241.53	241.90
3767	AMEX	FDN	Thu, Jul 29, 2021	248.00	249.30	247.17	247.27
3766	AMEX	FDN	Wed, Jul 28, 2021	248.59	250.56	247.29	249.91
3765	AMEX	FDN	Tue, Jul 27, 2021	250.79	250.80	244.00	247.59
3764	AMEX	FDN	Mon, Jul 26, 2021	251.01	251.79	249.72	251.16
3763	AMEX	FDN	Fri, Jul 23, 2021	249.11	252.11	247.82	251.39
3762	AMEX	FDN	Thu, Jul 22, 2021	244.08	246.13	244.08	246.13
3761	AMEX	FDN	Wed, Jul 21, 2021	241.92	243.88	241.02	243.88
3760	AMEX	FDN	Tue, Jul 20, 2021	239.64	243.52	238.21	241.91
3759	AMEX	FDN	Mon, Jul 19, 2021	236.44	238.96	235.46	238.65
3758	AMEX	FDN	Fri, Jul 16, 2021	241.99	242.20	239.25	239.48
3757	AMEX	FDN	Thu, Jul 15, 2021	243.73	243.87	239.24	240.83
3756	AMEX	FDN	Wed, Jul 14, 2021	247.46	247.78	243.46	243.52
3755	AMEX	FDN	Tue, Jul 13, 2021	246.70	248.75	245.31	245.87
3754	AMEX	FDN	Mon, Jul 12, 2021	249.25	250.15	246.73	247.38
3753	AMEX	FDN	Fri, Jul 9, 2021	246.36	248.59	245.39	248.34
3752	AMEX	FDN	Thu, Jul 8, 2021	243.52	247.38	242.50	246.11
3751	AMEX	FDN	Wed, Jul 7, 2021	250.91	251.41	247.36	248.08
3750	AMEX	FDN	Tue, Jul 6, 2021	247.35	249.60	246.62	249.32
3749	AMEX	FDN	Fri, Jul 2, 2021	246.31	247.00	245.31	246.75
3748	AMEX	FDN	Thu, Jul 1, 2021	244.69	246.27	243.19	245.04
3747	AMEX	FDN	Wed, Jun 30, 2021	246.33	246.33	244.66	244.86
3746	AMEX	FDN	Tue, Jun 29, 2021	246.09	246.66	244.80	246.60
3745	AMEX	FDN	Mon, Jun 28, 2021	244.54	246.36	244.53	246.27
3744	AMEX	FDN	Fri, Jun 25, 2021	244.18	244.48	242.08	243.63
3743	AMEX	FDN	Thu, Jun 24, 2021	243.01	245.13	242.89	243.57
3742	AMEX	FDN	Wed, Jun 23, 2021	240.67	242.37	240.38	241.68
3741	AMEX	FDN	Tue, Jun 22, 2021	237.25	240.83	237.08	240.54
3740	AMEX	FDN	Mon, Jun 21, 2021	236.91	238.23	234.11	237.41
3739	AMEX	FDN	Fri, Jun 18, 2021	236.49	238.48	236.09	237.22
3738	AMEX	FDN	Thu, Jun 17, 2021	232.31	238.13	232.31	237.35
3737	AMEX	FDN	Wed, Jun 16, 2021	234.04	235.60	230.73	233.51
3736	AMEX	FDN	Tue, Jun 15, 2021	236.26	236.27	233.76	234.27
3735	AMEX	FDN	Mon, Jun 14, 2021	234.79	236.44	234.05	236.44
3734	AMEX	FDN	Fri, Jun 11, 2021	233.49	234.46	232.93	234.41
3733	AMEX	FDN	Thu, Jun 10, 2021	230.37	233.48	229.82	233.39
3732	AMEX	FDN	Wed, Jun 9, 2021	231.93	232.34	230.07	230.07
3731	AMEX	FDN	Tue, Jun 8, 2021	231.05	232.38	229.43	230.89
3730	AMEX	FDN	Mon, Jun 7, 2021	227.35	230.45	227.32	230.20
3729	AMEX	FDN	Fri, Jun 4, 2021	225.33	228.17	225.33	227.81
3728	AMEX	FDN	Thu, Jun 3, 2021	224.55	225.45	222.85	223.93
3727	AMEX	FDN	Wed, Jun 2, 2021	226.19	227.18	225.53	226.68
3726	AMEX	FDN	Tue, Jun 1, 2021	227.17	227.24	223.97	225.79
3725	AMEX	FDN	Fri, May 28, 2021	226.09	227.75	225.69	225.81
3724	AMEX	FDN	Thu, May 27, 2021	225.00	225.78	222.67	224.79
3723	AMEX	FDN	Wed, May 26, 2021	224.50	226.23	224.50	225.76
3722	AMEX	FDN	Tue, May 25, 2021	224.86	225.31	223.43	223.91
3721	AMEX	FDN	Mon, May 24, 2021	221.30	224.52	221.03	223.68
3720	AMEX	FDN	Fri, May 21, 2021	221.63	222.11	219.42	219.51
3719	AMEX	FDN	Thu, May 20, 2021	216.83	221.16	216.75	220.89
3718	AMEX	FDN	Wed, May 19, 2021	211.58	216.28	211.37	216.04
3717	AMEX	FDN	Tue, May 18, 2021	217.19	219.27	215.67	215.80
3716	AMEX	FDN	Mon, May 17, 2021	215.02	216.73	213.66	216.28
3715	AMEX	FDN	Fri, May 14, 2021	212.63	216.72	212.18	216.32
3714	AMEX	FDN	Thu, May 13, 2021	212.31	213.52	207.62	210.08
3713	AMEX	FDN	Wed, May 12, 2021	213.60	215.09	209.22	210.46
3712	AMEX	FDN	Tue, May 11, 2021	209.31	217.74	208.99	217.15
3711	AMEX	FDN	Mon, May 10, 2021	218.22	218.22	214.87	214.94
3710	AMEX	FDN	Fri, May 7, 2021	220.00	222.24	219.02	219.59
3709	AMEX	FDN	Thu, May 6, 2021	217.14	217.62	214.00	217.32
3708	AMEX	FDN	Wed, May 5, 2021	221.59	220.74	216.84	217.67
3707	AMEX	FDN	Tue, May 4, 2021	222.73	222.91	215.97	219.54
3706	AMEX	FDN	Mon, May 3, 2021	229.68	229.99	224.54	224.76
3705	AMEX	FDN	Fri, Apr 30, 2021	229.89	231.88	228.68	228.84
3704	AMEX	FDN	Thu, Apr 29, 2021	235.16	235.16	229.78	232.55
3703	AMEX	FDN	Wed, Apr 28, 2021	233.12	234.88	231.73	233.31
3702	AMEX	FDN	Tue, Apr 27, 2021	233.56	234.55	231.82	232.84
3701	AMEX	FDN	Mon, Apr 26, 2021	230.41	233.35	230.09	233.17
3700	AMEX	FDN	Fri, Apr 23, 2021	228.13	231.04	228.13	230.51
3699	AMEX	FDN	Thu, Apr 22, 2021	228.70	230.49	225.94	226.90
3698	AMEX	FDN	Wed, Apr 21, 2021	225.82	228.47	224.81	228.37
3697	AMEX	FDN	Tue, Apr 20, 2021	230.21	230.82	225.59	227.37
3696	AMEX	FDN	Mon, Apr 19, 2021	231.72	233.53	228.97	230.62
3695	AMEX	FDN	Fri, Apr 16, 2021	235.39	235.39	231.44	232.97
3694	AMEX	FDN	Thu, Apr 15, 2021	233.38	235.08	233.01	234.83
3693	AMEX	FDN	Wed, Apr 14, 2021	235.24	235.63	230.44	230.85
3692	AMEX	FDN	Tue, Apr 13, 2021	232.66	235.16	232.66	234.49
3691	AMEX	FDN	Mon, Apr 12, 2021	231.27	232.07	229.20	231.59
3690	AMEX	FDN	Fri, Apr 9, 2021	230.58	232.34	229.29	232.29
3689	AMEX	FDN	Thu, Apr 8, 2021	229.91	231.38	229.35	231.38
3688	AMEX	FDN	Wed, Apr 7, 2021	227.24	228.65	226.21	227.47
3687	AMEX	FDN	Tue, Apr 6, 2021	225.51	228.39	225.51	227.29
3686	AMEX	FDN	Mon, Apr 5, 2021	224.84	225.80	223.35	225.53
3685	AMEX	FDN	Thu, Apr 1, 2021	221.45	224.11	221.43	223.55
3684	AMEX	FDN	Wed, Mar 31, 2021	215.19	219.71	215.19	218.08
3683	AMEX	FDN	Tue, Mar 30, 2021	213.16	214.31	211.67	213.67
3682	AMEX	FDN	Mon, Mar 29, 2021	215.13	216.72	212.69	214.54
3681	AMEX	FDN	Fri, Mar 26, 2021	212.91	215.84	210.81	215.60
3680	AMEX	FDN	Thu, Mar 25, 2021	211.12	213.82	209.43	212.38
3679	AMEX	FDN	Wed, Mar 24, 2021	221.39	221.39	213.03	213.26
3678	AMEX	FDN	Tue, Mar 23, 2021	221.92	223.32	219.81	220.24
3677	AMEX	FDN	Mon, Mar 22, 2021	218.84	222.59	218.75	221.17
3676	AMEX	FDN	Fri, Mar 19, 2021	215.58	219.03	214.80	218.47
3675	AMEX	FDN	Thu, Mar 18, 2021	219.57	220.11	214.93	215.25
3674	AMEX	FDN	Wed, Mar 17, 2021	219.50	224.97	217.39	223.13
3673	AMEX	FDN	Tue, Mar 16, 2021	224.55	225.77	220.36	222.07
3672	AMEX	FDN	Mon, Mar 15, 2021	220.23	222.87	219.01	222.87
3671	AMEX	FDN	Fri, Mar 12, 2021	219.27	220.43	216.36	220.17
3670	AMEX	FDN	Thu, Mar 11, 2021	218.78	223.59	218.50	222.83
3669	AMEX	FDN	Wed, Mar 10, 2021	219.45	219.75	214.05	214.75
3668	AMEX	FDN	Tue, Mar 9, 2021	213.00	217.15	212.12	215.66
3667	AMEX	FDN	Mon, Mar 8, 2021	213.18	215.70	206.25	206.49
3666	AMEX	FDN	Fri, Mar 5, 2021	213.78	213.83	202.50	213.26
3665	AMEX	FDN	Thu, Mar 4, 2021	215.53	218.00	207.39	211.35
3664	AMEX	FDN	Wed, Mar 3, 2021	225.72	225.82	215.58	216.36
3663	AMEX	FDN	Tue, Mar 2, 2021	232.24	232.37	225.94	226.00
3662	AMEX	FDN	Mon, Mar 1, 2021	228.31	231.61	225.97	231.32
3661	AMEX	FDN	Fri, Feb 26, 2021	224.14	226.75	219.90	224.03
3660	AMEX	FDN	Thu, Feb 25, 2021	229.27	231.97	220.93	221.91
3659	AMEX	FDN	Wed, Feb 24, 2021	229.01	231.10	226.44	230.45
3658	AMEX	FDN	Tue, Feb 23, 2021	224.38	231.54	218.85	230.82
3657	AMEX	FDN	Mon, Feb 22, 2021	235.24	235.82	230.12	230.51
3656	AMEX	FDN	Fri, Feb 19, 2021	240.02	240.73	238.07	238.36
3655	AMEX	FDN	Thu, Feb 18, 2021	237.07	239.72	235.38	238.88
3654	AMEX	FDN	Wed, Feb 17, 2021	240.80	241.09	236.91	240.35
3653	AMEX	FDN	Tue, Feb 16, 2021	244.39	245.86	241.49	243.17
3652	AMEX	FDN	Fri, Feb 12, 2021	240.92	243.28	239.79	243.18
3651	AMEX	FDN	Thu, Feb 11, 2021	241.49	243.11	239.71	241.15
3650	AMEX	FDN	Wed, Feb 10, 2021	239.83	240.93	235.31	239.48
3649	AMEX	FDN	Tue, Feb 9, 2021	236.82	239.32	236.82	238.54
3648	AMEX	FDN	Mon, Feb 8, 2021	237.86	238.59	235.99	237.51
3647	AMEX	FDN	Fri, Feb 5, 2021	233.19	236.10	232.20	236.10
3646	AMEX	FDN	Thu, Feb 4, 2021	229.89	232.05	229.41	231.93
3645	AMEX	FDN	Wed, Feb 3, 2021	229.47	229.80	227.00	227.58
3644	AMEX	FDN	Tue, Feb 2, 2021	224.00	227.35	224.00	226.81
3643	AMEX	FDN	Mon, Feb 1, 2021	218.16	222.25	216.89	221.88
3642	AMEX	FDN	Fri, Jan 29, 2021	217.83	218.75	213.51	215.98
3641	AMEX	FDN	Thu, Jan 28, 2021	217.84	221.53	217.84	218.83
3640	AMEX	FDN	Wed, Jan 27, 2021	220.32	221.25	215.17	216.06
3639	AMEX	FDN	Tue, Jan 26, 2021	223.71	224.59	222.29	222.79
3638	AMEX	FDN	Mon, Jan 25, 2021	225.21	227.25	219.19	223.62
3637	AMEX	FDN	Fri, Jan 22, 2021	222.29	223.63	222.05	223.27
3636	AMEX	FDN	Thu, Jan 21, 2021	223.96	224.02	222.21	222.93
3635	AMEX	FDN	Wed, Jan 20, 2021	220.30	223.00	219.94	222.31
3634	AMEX	FDN	Tue, Jan 19, 2021	214.98	217.05	213.87	216.80
3633	AMEX	FDN	Fri, Jan 15, 2021	215.10	216.63	211.97	212.95
3632	AMEX	FDN	Thu, Jan 14, 2021	216.73	218.37	214.46	214.86
3631	AMEX	FDN	Wed, Jan 13, 2021	215.61	218.30	215.20	216.46
3630	AMEX	FDN	Tue, Jan 12, 2021	213.71	216.17	212.77	215.85
3629	AMEX	FDN	Mon, Jan 11, 2021	213.50	215.75	211.00	213.42
3628	AMEX	FDN	Fri, Jan 8, 2021	214.15	216.34	213.56	215.96
3627	AMEX	FDN	Thu, Jan 7, 2021	209.41	213.61	209.26	213.27
3626	AMEX	FDN	Wed, Jan 6, 2021	208.32	210.89	206.86	208.09
3625	AMEX	FDN	Tue, Jan 5, 2021	209.49	212.03	209.49	211.87
3624	AMEX	FDN	Mon, Jan 4, 2021	213.23	213.29	206.81	210.22
3623	AMEX	FDN	Thu, Dec 31, 2020	212.53	212.88	211.42	212.23
3622	AMEX	FDN	Wed, Dec 30, 2020	214.84	214.84	212.74	212.90
3621	AMEX	FDN	Tue, Dec 29, 2020	215.57	216.18	212.77	213.71
3620	AMEX	FDN	Mon, Dec 28, 2020	217.92	217.92	212.78	214.20
3619	AMEX	FDN	Thu, Dec 24, 2020	217.62	218.39	215.74	216.24
3618	AMEX	FDN	Wed, Dec 23, 2020	220.15	220.15	216.92	216.98
3617	AMEX	FDN	Tue, Dec 22, 2020	217.15	219.83	216.59	219.82
3616	AMEX	FDN	Mon, Dec 21, 2020	215.72	217.79	213.63	216.98
3615	AMEX	FDN	Fri, Dec 18, 2020	217.87	217.98	215.92	217.79
3614	AMEX	FDN	Thu, Dec 17, 2020	216.04	217.92	215.93	216.86
3613	AMEX	FDN	Wed, Dec 16, 2020	212.70	214.84	212.70	214.76
3612	AMEX	FDN	Tue, Dec 15, 2020	211.57	212.22	210.39	212.14
3611	AMEX	FDN	Mon, Dec 14, 2020	210.79	212.34	209.90	210.20
3610	AMEX	FDN	Fri, Dec 11, 2020	208.77	210.17	207.15	210.09
3609	AMEX	FDN	Thu, Dec 10, 2020	204.21	209.78	203.52	209.48
3608	AMEX	FDN	Wed, Dec 9, 2020	210.19	210.85	204.56	205.70
3607	AMEX	FDN	Tue, Dec 8, 2020	209.94	210.56	208.72	210.27
3606	AMEX	FDN	Mon, Dec 7, 2020	208.30	210.22	208.30	209.40
3605	AMEX	FDN	Fri, Dec 4, 2020	208.08	209.20	207.83	208.30
3604	AMEX	FDN	Thu, Dec 3, 2020	207.01	208.67	206.94	207.34
3603	AMEX	FDN	Wed, Dec 2, 2020	205.53	207.33	203.00	206.42
3602	AMEX	FDN	Tue, Dec 1, 2020	207.75	208.63	205.55	207.17
3601	AMEX	FDN	Mon, Nov 30, 2020	207.86	208.16	202.73	207.47
3600	AMEX	FDN	Fri, Nov 27, 2020	206.10	207.74	205.22	207.46
3599	AMEX	FDN	Wed, Nov 25, 2020	202.88	205.13	202.20	204.85
3598	AMEX	FDN	Tue, Nov 24, 2020	201.53	202.04	199.82	202.04
3597	AMEX	FDN	Mon, Nov 23, 2020	201.75	201.82	198.86	200.93
3596	AMEX	FDN	Fri, Nov 20, 2020	200.74	202.50	199.94	200.55
3595	AMEX	FDN	Thu, Nov 19, 2020	196.97	200.78	196.78	200.33
3594	AMEX	FDN	Wed, Nov 18, 2020	198.05	199.31	196.74	197.54
3593	AMEX	FDN	Tue, Nov 17, 2020	197.56	199.16	196.75	198.20
3592	AMEX	FDN	Mon, Nov 16, 2020	195.96	197.86	194.72	197.41
3591	AMEX	FDN	Fri, Nov 13, 2020	197.75	197.88	194.87	197.16
3590	AMEX	FDN	Thu, Nov 12, 2020	196.53	198.31	194.97	195.88
3589	AMEX	FDN	Wed, Nov 11, 2020	193.08	196.20	192.72	196.00
3588	AMEX	FDN	Tue, Nov 10, 2020	193.60	194.24	186.84	190.63
3587	AMEX	FDN	Mon, Nov 9, 2020	202.58	203.37	195.13	195.29
3586	AMEX	FDN	Fri, Nov 6, 2020	204.63	206.02	201.96	205.62
3585	AMEX	FDN	Thu, Nov 5, 2020	204.25	205.70	202.95	204.96
3584	AMEX	FDN	Wed, Nov 4, 2020	195.59	199.69	194.48	198.82
3583	AMEX	FDN	Tue, Nov 3, 2020	187.42	191.02	186.19	189.58
3582	AMEX	FDN	Mon, Nov 2, 2020	187.98	189.42	183.73	186.35
3581	AMEX	FDN	Fri, Oct 30, 2020	192.90	193.41	185.21	187.01
3580	AMEX	FDN	Thu, Oct 29, 2020	194.41	195.92	193.35	194.61
3579	AMEX	FDN	Wed, Oct 28, 2020	195.52	195.92	191.29	191.67
3578	AMEX	FDN	Tue, Oct 27, 2020	196.94	199.35	196.69	198.86
3577	AMEX	FDN	Mon, Oct 26, 2020	198.45	200.74	193.41	195.94
3576	AMEX	FDN	Fri, Oct 23, 2020	198.27	199.84	196.74	199.79
3575	AMEX	FDN	Thu, Oct 22, 2020	198.01	198.64	194.52	197.73
3574	AMEX	FDN	Wed, Oct 21, 2020	199.30	201.62	197.62	197.75
3573	AMEX	FDN	Tue, Oct 20, 2020	198.33	199.46	196.59	196.95
3572	AMEX	FDN	Mon, Oct 19, 2020	200.65	201.71	196.75	197.47
3571	AMEX	FDN	Fri, Oct 16, 2020	200.77	202.10	198.74	199.03
3570	AMEX	FDN	Thu, Oct 15, 2020	196.43	199.58	196.08	199.38
3569	AMEX	FDN	Wed, Oct 14, 2020	203.79	203.79	198.36	199.80
3568	AMEX	FDN	Tue, Oct 13, 2020	201.68	203.37	200.97	202.27
3567	AMEX	FDN	Mon, Oct 12, 2020	199.81	202.56	198.38	200.57
3566	AMEX	FDN	Fri, Oct 9, 2020	194.83	197.05	194.71	196.76
3565	AMEX	FDN	Thu, Oct 8, 2020	194.43	194.60	192.55	193.50
3564	AMEX	FDN	Wed, Oct 7, 2020	190.84	192.95	190.23	192.48
3563	AMEX	FDN	Tue, Oct 6, 2020	191.52	193.04	188.40	189.09
3562	AMEX	FDN	Mon, Oct 5, 2020	189.85	191.93	189.50	191.74
3561	AMEX	FDN	Fri, Oct 2, 2020	187.70	191.72	187.56	188.66
3560	AMEX	FDN	Thu, Oct 1, 2020	190.62	192.33	189.60	191.88
3559	AMEX	FDN	Wed, Sep 30, 2020	188.07	190.36	187.00	188.33
3558	AMEX	FDN	Tue, Sep 29, 2020	188.38	189.06	187.12	187.95
3557	AMEX	FDN	Mon, Sep 28, 2020	188.35	188.83	186.23	188.19
3556	AMEX	FDN	Fri, Sep 25, 2020	181.20	185.94	180.45	185.42
3555	AMEX	FDN	Thu, Sep 24, 2020	180.17	182.72	178.72	180.79
3554	AMEX	FDN	Wed, Sep 23, 2020	186.33	187.24	181.48	182.15
3553	AMEX	FDN	Tue, Sep 22, 2020	183.35	186.52	181.34	186.25
3552	AMEX	FDN	Mon, Sep 21, 2020	176.90	181.57	176.71	181.52
3551	AMEX	FDN	Fri, Sep 18, 2020	181.16	182.18	176.73	179.91
3550	AMEX	FDN	Thu, Sep 17, 2020	179.21	180.83	177.70	180.28
3549	AMEX	FDN	Wed, Sep 16, 2020	186.14	187.50	183.24	183.43
3548	AMEX	FDN	Tue, Sep 15, 2020	186.25	186.71	184.31	185.55
3547	AMEX	FDN	Mon, Sep 14, 2020	184.92	186.20	182.92	183.96
3546	AMEX	FDN	Fri, Sep 11, 2020	185.82	186.35	180.44	182.65
3545	AMEX	FDN	Thu, Sep 10, 2020	190.01	191.61	183.81	184.48
3544	AMEX	FDN	Wed, Sep 9, 2020	187.16	189.42	184.39	188.25
3543	AMEX	FDN	Tue, Sep 8, 2020	182.80	188.28	182.43	183.65
3542	AMEX	FDN	Fri, Sep 4, 2020	193.56	195.15	182.26	189.71
3541	AMEX	FDN	Thu, Sep 3, 2020	202.20	202.20	192.81	195.54
3540	AMEX	FDN	Wed, Sep 2, 2020	207.00	207.00	202.02	206.48
3539	AMEX	FDN	Tue, Sep 1, 2020	200.92	204.92	200.65	204.82
3538	AMEX	FDN	Mon, Aug 31, 2020	197.40	199.38	196.80	198.39
3537	AMEX	FDN	Fri, Aug 28, 2020	197.58	198.40	196.41	196.87
3536	AMEX	FDN	Thu, Aug 27, 2020	197.92	197.92	194.65	196.25
3535	AMEX	FDN	Wed, Aug 26, 2020	192.00	197.93	192.00	197.63
3534	AMEX	FDN	Tue, Aug 25, 2020	187.94	189.78	186.81	189.56
3533	AMEX	FDN	Mon, Aug 24, 2020	189.65	190.36	186.56	187.90
3532	AMEX	FDN	Fri, Aug 21, 2020	188.54	189.12	187.45	188.06
3531	AMEX	FDN	Thu, Aug 20, 2020	185.39	188.98	185.24	188.72
3530	AMEX	FDN	Wed, Aug 19, 2020	186.60	188.27	185.53	186.26
3529	AMEX	FDN	Tue, Aug 18, 2020	184.87	187.04	184.22	186.66
3528	AMEX	FDN	Mon, Aug 17, 2020	182.89	184.04	182.59	183.75
3527	AMEX	FDN	Fri, Aug 14, 2020	183.08	183.52	181.00	181.84
3526	AMEX	FDN	Thu, Aug 13, 2020	181.45	184.06	181.31	182.64
3525	AMEX	FDN	Wed, Aug 12, 2020	181.03	182.55	180.53	181.60
3524	AMEX	FDN	Tue, Aug 11, 2020	182.00	183.72	179.44	179.83
3523	AMEX	FDN	Mon, Aug 10, 2020	185.06	185.27	180.68	183.01
3522	AMEX	FDN	Fri, Aug 7, 2020	186.86	188.10	183.15	184.77
3521	AMEX	FDN	Thu, Aug 6, 2020	186.89	187.72	185.30	187.56
3520	AMEX	FDN	Wed, Aug 5, 2020	186.18	186.98	185.00	186.23
3519	AMEX	FDN	Tue, Aug 4, 2020	185.16	186.10	184.29	185.83
3518	AMEX	FDN	Mon, Aug 3, 2020	184.46	185.80	184.00	185.14
3517	AMEX	FDN	Fri, Jul 31, 2020	183.90	183.90	180.91	183.83
3516	AMEX	FDN	Thu, Jul 30, 2020	178.19	181.14	176.88	180.69
3515	AMEX	FDN	Wed, Jul 29, 2020	177.52	180.10	177.45	179.62
3514	AMEX	FDN	Tue, Jul 28, 2020	178.63	178.95	176.24	176.41
3513	AMEX	FDN	Mon, Jul 27, 2020	177.43	179.31	176.24	178.83
3512	AMEX	FDN	Fri, Jul 24, 2020	175.34	177.57	173.47	176.14
3511	AMEX	FDN	Thu, Jul 23, 2020	181.30	182.39	176.42	177.50
3510	AMEX	FDN	Wed, Jul 22, 2020	181.59	182.79	180.06	181.30
3509	AMEX	FDN	Tue, Jul 21, 2020	185.17	185.32	180.94	181.62
3508	AMEX	FDN	Mon, Jul 20, 2020	178.09	184.02	177.53	183.73
3507	AMEX	FDN	Fri, Jul 17, 2020	177.52	178.15	175.35	177.49
3506	AMEX	FDN	Thu, Jul 16, 2020	175.94	177.52	174.19	177.03
3505	AMEX	FDN	Wed, Jul 15, 2020	178.62	179.41	175.59	177.94
3504	AMEX	FDN	Tue, Jul 14, 2020	175.43	177.93	171.73	177.71
3503	AMEX	FDN	Mon, Jul 13, 2020	186.06	186.32	176.55	176.91
3502	AMEX	FDN	Fri, Jul 10, 2020	183.93	184.16	181.31	184.06
3501	AMEX	FDN	Thu, Jul 9, 2020	183.39	184.29	180.18	183.69
3500	AMEX	FDN	Wed, Jul 8, 2020	179.61	181.96	179.23	181.94
3499	AMEX	FDN	Tue, Jul 7, 2020	178.54	181.36	178.00	178.19
3498	AMEX	FDN	Mon, Jul 6, 2020	177.55	180.21	177.30	178.75
3497	AMEX	FDN	Thu, Jul 2, 2020	176.18	176.66	174.83	175.04
3496	AMEX	FDN	Wed, Jul 1, 2020	170.68	175.03	170.59	174.48
3495	AMEX	FDN	Tue, Jun 30, 2020	167.47	170.90	167.41	170.51
3494	AMEX	FDN	Mon, Jun 29, 2020	167.28	167.51	164.06	167.41
3493	AMEX	FDN	Fri, Jun 26, 2020	171.08	171.32	167.09	167.62
3492	AMEX	FDN	Thu, Jun 25, 2020	168.55	171.21	167.36	171.05
3491	AMEX	FDN	Wed, Jun 24, 2020	172.10	173.35	167.46	168.79
3490	AMEX	FDN	Tue, Jun 23, 2020	173.25	174.53	172.20	172.68
3489	AMEX	FDN	Mon, Jun 22, 2020	169.38	172.02	169.38	171.93
3488	AMEX	FDN	Fri, Jun 19, 2020	170.04	170.64	167.59	168.98
3487	AMEX	FDN	Thu, Jun 18, 2020	167.90	168.74	167.48	168.49
3486	AMEX	FDN	Wed, Jun 17, 2020	168.86	169.29	167.45	168.17
3485	AMEX	FDN	Tue, Jun 16, 2020	168.33	168.76	165.00	167.84
3484	AMEX	FDN	Mon, Jun 15, 2020	159.52	164.77	158.75	164.54
3483	AMEX	FDN	Fri, Jun 12, 2020	163.87	164.77	158.58	161.91
3482	AMEX	FDN	Thu, Jun 11, 2020	164.64	166.42	159.86	160.00
3481	AMEX	FDN	Wed, Jun 10, 2020	169.18	169.53	167.12	168.35
3480	AMEX	FDN	Tue, Jun 9, 2020	167.50	168.72	166.80	167.88
3479	AMEX	FDN	Mon, Jun 8, 2020	165.82	168.37	165.06	168.35
3478	AMEX	FDN	Fri, Jun 5, 2020	164.94	166.33	163.36	165.65
3477	AMEX	FDN	Thu, Jun 4, 2020	166.15	167.50	162.75	163.83
3476	AMEX	FDN	Wed, Jun 3, 2020	166.08	166.71	165.12	166.15
3475	AMEX	FDN	Tue, Jun 2, 2020	165.51	165.91	162.83	165.49
3474	AMEX	FDN	Mon, Jun 1, 2020	162.73	165.36	162.37	165.07
3473	AMEX	FDN	Fri, May 29, 2020	160.00	163.28	159.60	163.03
3472	AMEX	FDN	Thu, May 28, 2020	158.98	162.63	158.95	159.75
3471	AMEX	FDN	Wed, May 27, 2020	159.35	159.69	154.16	159.58
3470	AMEX	FDN	Tue, May 26, 2020	163.18	163.38	159.00	159.33
3469	AMEX	FDN	Fri, May 22, 2020	158.41	159.70	157.46	159.63
3468	AMEX	FDN	Thu, May 21, 2020	160.24	160.62	157.13	158.16
3467	AMEX	FDN	Wed, May 20, 2020	158.14	159.81	158.14	159.69
3466	AMEX	FDN	Tue, May 19, 2020	156.07	158.17	155.80	155.89
3465	AMEX	FDN	Mon, May 18, 2020	156.93	157.61	155.80	155.87
3464	AMEX	FDN	Fri, May 15, 2020	150.87	154.54	150.58	154.49
3463	AMEX	FDN	Thu, May 14, 2020	149.84	151.79	148.19	151.77
3462	AMEX	FDN	Wed, May 13, 2020	153.06	154.10	148.20	150.70
3461	AMEX	FDN	Tue, May 12, 2020	156.58	157.14	153.09	153.14
3460	AMEX	FDN	Mon, May 11, 2020	153.70	156.87	153.56	155.87
3459	AMEX	FDN	Fri, May 8, 2020	153.69	155.09	152.59	154.80
3458	AMEX	FDN	Thu, May 7, 2020	150.92	152.91	150.85	152.46
3457	AMEX	FDN	Wed, May 6, 2020	147.90	149.90	146.66	148.46
3456	AMEX	FDN	Tue, May 5, 2020	147.04	149.07	146.83	147.33
3455	AMEX	FDN	Mon, May 4, 2020	142.37	145.51	141.64	145.36
3454	AMEX	FDN	Fri, May 1, 2020	144.31	145.56	142.23	143.26
3453	AMEX	FDN	Thu, Apr 30, 2020	147.78	148.79	146.66	147.70
3452	AMEX	FDN	Wed, Apr 29, 2020	146.59	148.73	145.35	147.87
3451	AMEX	FDN	Tue, Apr 28, 2020	147.17	147.37	142.56	142.97
3450	AMEX	FDN	Mon, Apr 27, 2020	145.26	146.46	145.06	145.47
3449	AMEX	FDN	Fri, Apr 24, 2020	141.42	143.84	140.50	143.56
3448	AMEX	FDN	Thu, Apr 23, 2020	141.64	143.08	140.32	140.84
3447	AMEX	FDN	Wed, Apr 22, 2020	139.49	141.79	138.95	140.99
3446	AMEX	FDN	Tue, Apr 21, 2020	139.16	139.80	134.40	135.78
3445	AMEX	FDN	Mon, Apr 20, 2020	139.09	142.21	138.89	140.62
3444	AMEX	FDN	Fri, Apr 17, 2020	139.76	140.20	138.20	139.83
3443	AMEX	FDN	Thu, Apr 16, 2020	137.55	138.58	135.96	137.66
3442	AMEX	FDN	Wed, Apr 15, 2020	135.44	137.53	134.11	136.48
3441	AMEX	FDN	Tue, Apr 14, 2020	135.70	138.26	135.31	137.48
3440	AMEX	FDN	Mon, Apr 13, 2020	132.17	133.16	130.02	132.91
3439	AMEX	FDN	Thu, Apr 9, 2020	132.71	134.44	131.19	132.39
3438	AMEX	FDN	Wed, Apr 8, 2020	128.67	131.83	127.96	131.24
3437	AMEX	FDN	Tue, Apr 7, 2020	130.88	131.31	126.67	126.92
3436	AMEX	FDN	Mon, Apr 6, 2020	122.38	127.60	121.96	127.00
3435	AMEX	FDN	Fri, Apr 3, 2020	118.84	119.97	116.26	117.99
3434	AMEX	FDN	Thu, Apr 2, 2020	117.88	121.27	116.96	119.14
3433	AMEX	FDN	Wed, Apr 1, 2020	120.00	121.18	117.85	118.74
3432	AMEX	FDN	Tue, Mar 31, 2020	125.27	127.49	122.78	123.73
3431	AMEX	FDN	Mon, Mar 30, 2020	123.00	125.57	121.22	125.29
3430	AMEX	FDN	Fri, Mar 27, 2020	123.02	124.87	120.58	122.11
3429	AMEX	FDN	Thu, Mar 26, 2020	120.64	126.19	120.64	125.87
3428	AMEX	FDN	Wed, Mar 25, 2020	121.69	124.85	118.77	119.88
3427	AMEX	FDN	Tue, Mar 24, 2020	117.43	120.98	116.00	120.89
3426	AMEX	FDN	Mon, Mar 23, 2020	111.17	114.02	108.01	111.72
3425	AMEX	FDN	Fri, Mar 20, 2020	117.18	118.48	111.07	111.49
3424	AMEX	FDN	Thu, Mar 19, 2020	110.20	117.80	108.64	114.33
3423	AMEX	FDN	Wed, Mar 18, 2020	106.88	112.83	105.00	110.69
3422	AMEX	FDN	Tue, Mar 17, 2020	109.67	116.23	105.54	113.44
3421	AMEX	FDN	Mon, Mar 16, 2020	108.94	116.16	105.83	107.38
3420	AMEX	FDN	Fri, Mar 13, 2020	118.78	121.92	112.73	121.92
3419	AMEX	FDN	Thu, Mar 12, 2020	115.58	120.00	110.00	112.84
3418	AMEX	FDN	Wed, Mar 11, 2020	128.34	129.18	122.56	124.43
3417	AMEX	FDN	Tue, Mar 10, 2020	130.44	131.59	125.33	131.54
3416	AMEX	FDN	Mon, Mar 9, 2020	125.03	130.47	120.04	126.13
3415	AMEX	FDN	Fri, Mar 6, 2020	133.82	136.18	132.08	135.26
3414	AMEX	FDN	Thu, Mar 5, 2020	138.24	140.64	136.71	137.74
3413	AMEX	FDN	Wed, Mar 4, 2020	139.52	141.77	137.54	141.72
3412	AMEX	FDN	Tue, Mar 3, 2020	141.45	142.79	135.50	137.01
3411	AMEX	FDN	Mon, Mar 2, 2020	138.39	141.07	135.45	140.95
3410	AMEX	FDN	Fri, Feb 28, 2020	132.41	137.53	132.02	137.40
3409	AMEX	FDN	Thu, Feb 27, 2020	138.25	142.09	136.68	136.86
3408	AMEX	FDN	Wed, Feb 26, 2020	142.14	144.59	140.40	141.48
3407	AMEX	FDN	Tue, Feb 25, 2020	147.10	147.53	141.13	141.97
3406	AMEX	FDN	Mon, Feb 24, 2020	145.29	147.41	144.84	146.50
3405	AMEX	FDN	Fri, Feb 21, 2020	154.03	154.03	151.36	151.98
3404	AMEX	FDN	Thu, Feb 20, 2020	154.45	155.84	152.50	154.58
3403	AMEX	FDN	Wed, Feb 19, 2020	154.34	155.03	154.22	154.39
3402	AMEX	FDN	Tue, Feb 18, 2020	152.69	154.46	152.49	154.16
3401	AMEX	FDN	Fri, Feb 14, 2020	152.97	153.62	152.73	153.18
3400	AMEX	FDN	Thu, Feb 13, 2020	151.00	153.35	150.64	152.63
3399	AMEX	FDN	Wed, Feb 12, 2020	152.08	152.64	151.60	152.44
3398	AMEX	FDN	Tue, Feb 11, 2020	151.63	152.43	150.87	151.18
3397	AMEX	FDN	Mon, Feb 10, 2020	149.05	151.00	149.00	150.97
3396	AMEX	FDN	Fri, Feb 7, 2020	149.41	150.46	149.01	149.51
3395	AMEX	FDN	Thu, Feb 6, 2020	149.14	150.50	148.85	150.17
3394	AMEX	FDN	Wed, Feb 5, 2020	150.88	150.88	147.96	148.47
3393	AMEX	FDN	Tue, Feb 4, 2020	147.90	150.02	147.65	149.63
3392	AMEX	FDN	Mon, Feb 3, 2020	145.33	146.97	145.28	146.66
3391	AMEX	FDN	Fri, Jan 31, 2020	147.44	147.47	144.18	144.55
3390	AMEX	FDN	Thu, Jan 30, 2020	144.30	146.64	144.10	146.57
3389	AMEX	FDN	Wed, Jan 29, 2020	147.37	147.69	146.12	146.58
3388	AMEX	FDN	Tue, Jan 28, 2020	145.99	147.24	145.37	146.80
3387	AMEX	FDN	Mon, Jan 27, 2020	144.72	145.94	144.00	145.32
3386	AMEX	FDN	Fri, Jan 24, 2020	149.78	150.51	147.20	148.17
3385	AMEX	FDN	Thu, Jan 23, 2020	148.04	149.43	147.39	149.19
3384	AMEX	FDN	Wed, Jan 22, 2020	148.80	149.51	148.02	148.08
3383	AMEX	FDN	Tue, Jan 21, 2020	147.82	148.73	147.56	148.39
3382	AMEX	FDN	Fri, Jan 17, 2020	148.94	148.99	147.89	148.37
3381	AMEX	FDN	Thu, Jan 16, 2020	147.34	148.20	147.13	148.19
3380	AMEX	FDN	Wed, Jan 15, 2020	146.00	147.40	145.80	146.39
3379	AMEX	FDN	Tue, Jan 14, 2020	146.03	146.39	145.04	145.80
3378	AMEX	FDN	Mon, Jan 13, 2020	144.70	146.26	144.70	146.05
3377	AMEX	FDN	Fri, Jan 10, 2020	145.03	145.18	143.80	144.08
3376	AMEX	FDN	Thu, Jan 9, 2020	144.81	145.02	144.04	144.74
3375	AMEX	FDN	Wed, Jan 8, 2020	142.20	144.45	142.11	143.63
3374	AMEX	FDN	Tue, Jan 7, 2020	142.29	142.59	141.65	142.35
3373	AMEX	FDN	Mon, Jan 6, 2020	139.08	142.29	139.03	142.23
3372	AMEX	FDN	Fri, Jan 3, 2020	139.47	140.89	139.12	140.28
3371	AMEX	FDN	Thu, Jan 2, 2020	140.29	141.41	139.92	141.41
3370	AMEX	FDN	Tue, Dec 31, 2019	138.06	139.17	137.75	139.12
3369	AMEX	FDN	Mon, Dec 30, 2019	139.82	139.99	137.95	138.46
3368	AMEX	FDN	Fri, Dec 27, 2019	140.97	140.99	139.69	139.88
3367	AMEX	FDN	Thu, Dec 26, 2019	139.19	140.54	139.11	140.43
3366	AMEX	FDN	Tue, Dec 24, 2019	139.38	139.40	138.95	139.09
3365	AMEX	FDN	Mon, Dec 23, 2019	139.57	139.68	138.95	139.25
3364	AMEX	FDN	Fri, Dec 20, 2019	139.50	139.55	138.86	139.27
3363	AMEX	FDN	Thu, Dec 19, 2019	137.72	139.00	137.72	139.00
3362	AMEX	FDN	Wed, Dec 18, 2019	137.32	138.38	137.20	137.62
3361	AMEX	FDN	Tue, Dec 17, 2019	137.37	137.68	136.51	137.15
3360	AMEX	FDN	Mon, Dec 16, 2019	136.23	137.56	136.21	137.25
3359	AMEX	FDN	Fri, Dec 13, 2019	135.25	136.20	135.14	135.57
3358	AMEX	FDN	Thu, Dec 12, 2019	134.53	135.85	134.02	135.24
3357	AMEX	FDN	Wed, Dec 11, 2019	134.30	134.55	133.85	134.43
3356	AMEX	FDN	Tue, Dec 10, 2019	134.59	134.85	133.81	134.15
3355	AMEX	FDN	Mon, Dec 9, 2019	134.97	135.79	134.82	134.83
3354	AMEX	FDN	Fri, Dec 6, 2019	135.35	135.59	135.01	135.25
3353	AMEX	FDN	Thu, Dec 5, 2019	135.13	135.13	134.07	134.47
3352	AMEX	FDN	Wed, Dec 4, 2019	135.76	135.83	134.82	134.88
3351	AMEX	FDN	Tue, Dec 3, 2019	133.14	135.15	133.00	135.11
3350	AMEX	FDN	Mon, Dec 2, 2019	137.68	137.82	134.25	135.34
3349	AMEX	FDN	Fri, Nov 29, 2019	137.90	138.35	137.62	137.72
3348	AMEX	FDN	Wed, Nov 27, 2019	138.15	138.41	137.81	138.22
3347	AMEX	FDN	Tue, Nov 26, 2019	137.30	137.93	137.06	137.71
3346	AMEX	FDN	Mon, Nov 25, 2019	135.96	137.34	135.83	137.25
3345	AMEX	FDN	Fri, Nov 22, 2019	135.14	135.49	134.42	135.30
3344	AMEX	FDN	Thu, Nov 21, 2019	135.38	135.61	134.64	134.77
3343	AMEX	FDN	Wed, Nov 20, 2019	134.89	135.84	133.80	135.02
3342	AMEX	FDN	Tue, Nov 19, 2019	135.08	135.84	134.49	135.33
3341	AMEX	FDN	Mon, Nov 18, 2019	134.11	135.11	133.70	134.73
3340	AMEX	FDN	Fri, Nov 15, 2019	133.66	134.41	133.18	134.29
3339	AMEX	FDN	Thu, Nov 14, 2019	132.11	132.92	132.01	132.88
3338	AMEX	FDN	Wed, Nov 13, 2019	133.09	133.41	132.47	132.82
3337	AMEX	FDN	Tue, Nov 12, 2019	133.24	133.83	132.81	133.28
3336	AMEX	FDN	Mon, Nov 11, 2019	132.76	133.57	132.50	133.19
3335	AMEX	FDN	Fri, Nov 8, 2019	132.69	133.66	132.38	133.60
3334	AMEX	FDN	Thu, Nov 7, 2019	133.83	134.44	132.69	132.99
3333	AMEX	FDN	Wed, Nov 6, 2019	134.00	134.14	133.11	133.64
3332	AMEX	FDN	Tue, Nov 5, 2019	134.90	135.13	133.84	134.23
3331	AMEX	FDN	Mon, Nov 4, 2019	134.78	135.43	134.54	134.71
3330	AMEX	FDN	Fri, Nov 1, 2019	133.51	134.32	132.95	133.96
3329	AMEX	FDN	Thu, Oct 31, 2019	135.01	135.33	133.00	133.75
3328	AMEX	FDN	Wed, Oct 30, 2019	134.08	135.18	133.55	134.96
3327	AMEX	FDN	Tue, Oct 29, 2019	134.92	135.14	133.74	133.86
3326	AMEX	FDN	Mon, Oct 28, 2019	135.02	136.35	134.98	135.84
3325	AMEX	FDN	Fri, Oct 25, 2019	132.80	134.89	132.75	134.65
3324	AMEX	FDN	Thu, Oct 24, 2019	133.26	133.80	132.73	133.66
3323	AMEX	FDN	Wed, Oct 23, 2019	132.32	133.59	132.02	133.34
3322	AMEX	FDN	Tue, Oct 22, 2019	134.95	135.16	132.50	132.63
3321	AMEX	FDN	Mon, Oct 21, 2019	133.55	134.77	133.41	134.50
3320	AMEX	FDN	Fri, Oct 18, 2019	135.23	135.54	131.83	132.81
3319	AMEX	FDN	Thu, Oct 17, 2019	135.76	136.04	134.90	135.37
3318	AMEX	FDN	Wed, Oct 16, 2019	135.04	135.06	134.03	134.66
3317	AMEX	FDN	Tue, Oct 15, 2019	133.93	135.99	133.93	135.60
3316	AMEX	FDN	Mon, Oct 14, 2019	133.83	134.10	133.26	133.71
3315	AMEX	FDN	Fri, Oct 11, 2019	133.49	135.20	133.49	133.95
3314	AMEX	FDN	Thu, Oct 10, 2019	131.46	132.54	131.29	132.08
3313	AMEX	FDN	Wed, Oct 9, 2019	131.31	132.07	130.89	131.73
3312	AMEX	FDN	Tue, Oct 8, 2019	131.95	132.18	130.30	130.35
3311	AMEX	FDN	Mon, Oct 7, 2019	132.31	133.64	131.83	133.03
3310	AMEX	FDN	Fri, Oct 4, 2019	131.97	132.93	131.14	132.76
3309	AMEX	FDN	Thu, Oct 3, 2019	129.49	131.41	127.54	131.41
3308	AMEX	FDN	Wed, Oct 2, 2019	130.74	130.74	128.70	129.54
3307	AMEX	FDN	Tue, Oct 1, 2019	134.10	134.56	131.66	131.89
3306	AMEX	FDN	Mon, Sep 30, 2019	133.93	134.95	133.03	134.64
3305	AMEX	FDN	Fri, Sep 27, 2019	135.95	136.08	132.52	133.68
3304	AMEX	FDN	Thu, Sep 26, 2019	136.61	136.61	134.98	135.64
3303	AMEX	FDN	Wed, Sep 25, 2019	135.17	137.10	133.55	136.85
3302	AMEX	FDN	Tue, Sep 24, 2019	138.55	138.68	134.60	135.20
3301	AMEX	FDN	Mon, Sep 23, 2019	138.08	138.41	137.32	138.02
3300	AMEX	FDN	Fri, Sep 20, 2019	139.48	139.79	137.48	138.61
3299	AMEX	FDN	Thu, Sep 19, 2019	139.40	140.33	138.78	139.22
3298	AMEX	FDN	Wed, Sep 18, 2019	139.50	139.50	137.59	139.26
3297	AMEX	FDN	Tue, Sep 17, 2019	139.07	139.97	138.77	139.94
3296	AMEX	FDN	Mon, Sep 16, 2019	138.40	139.03	138.00	138.94
3295	AMEX	FDN	Fri, Sep 13, 2019	140.24	140.33	139.26	139.55
3294	AMEX	FDN	Thu, Sep 12, 2019	139.93	140.88	139.65	140.06
3293	AMEX	FDN	Wed, Sep 11, 2019	137.99	139.34	137.50	139.15
3292	AMEX	FDN	Tue, Sep 10, 2019	137.32	138.00	136.43	137.87
3291	AMEX	FDN	Mon, Sep 9, 2019	139.66	139.66	137.21	138.27
3290	AMEX	FDN	Fri, Sep 6, 2019	140.05	140.24	139.01	139.11
3289	AMEX	FDN	Thu, Sep 5, 2019	138.41	139.92	138.20	139.81
3288	AMEX	FDN	Wed, Sep 4, 2019	136.86	137.39	136.46	137.16
3287	AMEX	FDN	Tue, Sep 3, 2019	136.29	137.45	135.06	135.58
3286	AMEX	FDN	Fri, Aug 30, 2019	138.51	138.53	136.20	137.15
3285	AMEX	FDN	Thu, Aug 29, 2019	136.88	138.04	136.58	137.75
3284	AMEX	FDN	Wed, Aug 28, 2019	134.76	135.82	133.75	135.54
3283	AMEX	FDN	Tue, Aug 27, 2019	136.68	137.19	134.42	135.32
3282	AMEX	FDN	Mon, Aug 26, 2019	135.71	135.95	134.33	135.95
3281	AMEX	FDN	Fri, Aug 23, 2019	137.06	138.43	133.98	134.26
3280	AMEX	FDN	Thu, Aug 22, 2019	138.24	138.35	136.00	137.29
3279	AMEX	FDN	Wed, Aug 21, 2019	137.43	138.38	137.22	137.80
3278	AMEX	FDN	Tue, Aug 20, 2019	136.51	137.02	135.89	136.25
3277	AMEX	FDN	Mon, Aug 19, 2019	137.26	137.64	136.35	136.93
3276	AMEX	FDN	Fri, Aug 16, 2019	135.25	136.06	134.83	135.55
3275	AMEX	FDN	Thu, Aug 15, 2019	134.25	134.67	132.98	133.94
3274	AMEX	FDN	Wed, Aug 14, 2019	136.19	136.45	133.31	133.77
3273	AMEX	FDN	Tue, Aug 13, 2019	136.03	139.50	136.00	138.74
3272	AMEX	FDN	Mon, Aug 12, 2019	137.30	137.34	133.70	136.28
3271	AMEX	FDN	Fri, Aug 9, 2019	139.75	139.88	137.62	138.23
3270	AMEX	FDN	Thu, Aug 8, 2019	138.68	140.52	138.06	140.46
3269	AMEX	FDN	Wed, Aug 7, 2019	135.96	137.85	135.23	137.53
3268	AMEX	FDN	Tue, Aug 6, 2019	137.84	138.70	136.61	138.09
3267	AMEX	FDN	Mon, Aug 5, 2019	138.44	138.98	134.90	136.43
3266	AMEX	FDN	Fri, Aug 2, 2019	143.56	143.67	140.96	142.04
3265	AMEX	FDN	Thu, Aug 1, 2019	145.94	148.16	144.16	144.78
3264	AMEX	FDN	Wed, Jul 31, 2019	147.63	148.40	144.63	146.12
3263	AMEX	FDN	Tue, Jul 30, 2019	147.97	149.05	147.43	148.52
3262	AMEX	FDN	Mon, Jul 29, 2019	151.07	151.35	148.15	149.33
3261	AMEX	FDN	Fri, Jul 26, 2019	150.08	151.58	150.02	151.35
3260	AMEX	FDN	Thu, Jul 25, 2019	149.54	149.71	148.05	148.46
3259	AMEX	FDN	Wed, Jul 24, 2019	147.09	149.96	147.09	149.84
3258	AMEX	FDN	Tue, Jul 23, 2019	148.17	148.49	146.57	147.82
3257	AMEX	FDN	Mon, Jul 22, 2019	146.98	147.95	146.65	147.65
3256	AMEX	FDN	Fri, Jul 19, 2019	148.84	148.91	146.62	146.63
3255	AMEX	FDN	Thu, Jul 18, 2019	147.71	148.62	147.00	148.01
3254	AMEX	FDN	Wed, Jul 17, 2019	149.47	150.06	148.88	148.90
3253	AMEX	FDN	Tue, Jul 16, 2019	150.35	150.75	149.25	149.53
3252	AMEX	FDN	Mon, Jul 15, 2019	150.58	150.66	149.56	150.49
3251	AMEX	FDN	Fri, Jul 12, 2019	149.84	150.30	149.24	150.23
3250	AMEX	FDN	Thu, Jul 11, 2019	149.64	150.10	148.98	149.63
3249	AMEX	FDN	Wed, Jul 10, 2019	149.20	149.85	148.56	149.42
3248	AMEX	FDN	Tue, Jul 9, 2019	146.01	148.55	146.01	148.43
3247	AMEX	FDN	Mon, Jul 8, 2019	146.95	146.95	146.21	146.52
3246	AMEX	FDN	Fri, Jul 5, 2019	146.56	147.88	146.01	147.76
3245	AMEX	FDN	Wed, Jul 3, 2019	146.20	147.43	146.00	147.43
3244	AMEX	FDN	Tue, Jul 2, 2019	145.16	145.91	144.73	145.91
3243	AMEX	FDN	Mon, Jul 1, 2019	145.94	146.10	144.72	145.07
3242	AMEX	FDN	Fri, Jun 28, 2019	143.52	143.82	142.56	143.82
3241	AMEX	FDN	Thu, Jun 27, 2019	142.27	143.35	142.01	143.06
3240	AMEX	FDN	Wed, Jun 26, 2019	142.39	143.27	141.63	141.76
3239	AMEX	FDN	Tue, Jun 25, 2019	144.39	144.53	141.37	141.63
3238	AMEX	FDN	Mon, Jun 24, 2019	145.84	145.88	144.27	144.30
3237	AMEX	FDN	Fri, Jun 21, 2019	145.80	146.58	145.33	145.67
3236	AMEX	FDN	Thu, Jun 20, 2019	147.20	147.47	145.08	146.20
3235	AMEX	FDN	Wed, Jun 19, 2019	144.49	145.36	143.83	145.26
3234	AMEX	FDN	Tue, Jun 18, 2019	144.78	145.72	144.19	144.25
3233	AMEX	FDN	Mon, Jun 17, 2019	142.38	143.75	142.01	142.91
3232	AMEX	FDN	Fri, Jun 14, 2019	142.53	142.53	141.44	141.88
3231	AMEX	FDN	Thu, Jun 13, 2019	142.33	142.75	142.00	142.53
3230	AMEX	FDN	Wed, Jun 12, 2019	141.68	142.47	141.16	141.82
3229	AMEX	FDN	Tue, Jun 11, 2019	143.73	143.93	141.04	141.74
3228	AMEX	FDN	Mon, Jun 10, 2019	142.00	144.08	141.93	142.18
3227	AMEX	FDN	Fri, Jun 7, 2019	139.71	141.86	139.63	141.33
3226	AMEX	FDN	Thu, Jun 6, 2019	138.64	139.76	137.66	139.31
3225	AMEX	FDN	Wed, Jun 5, 2019	138.23	138.54	136.34	138.45
3224	AMEX	FDN	Tue, Jun 4, 2019	134.20	137.17	133.55	137.08
3223	AMEX	FDN	Mon, Jun 3, 2019	137.32	137.40	132.11	132.96
3222	AMEX	FDN	Fri, May 31, 2019	138.35	139.37	137.73	137.95
3221	AMEX	FDN	Thu, May 30, 2019	139.18	140.41	138.96	139.81
3220	AMEX	FDN	Wed, May 29, 2019	139.24	139.37	137.73	138.49
3219	AMEX	FDN	Tue, May 28, 2019	140.26	141.77	139.86	140.22
3218	AMEX	FDN	Fri, May 24, 2019	140.31	141.00	139.49	139.89
3217	AMEX	FDN	Thu, May 23, 2019	140.54	140.79	138.48	139.76
3216	AMEX	FDN	Wed, May 22, 2019	141.34	143.22	141.34	142.37
3215	AMEX	FDN	Tue, May 21, 2019	141.31	142.15	141.25	141.87
3214	AMEX	FDN	Mon, May 20, 2019	139.78	141.18	139.05	140.16
3213	AMEX	FDN	Fri, May 17, 2019	142.02	143.53	141.37	141.47
3212	AMEX	FDN	Thu, May 16, 2019	141.57	144.47	141.50	143.56
3211	AMEX	FDN	Wed, May 15, 2019	138.09	141.57	138.09	141.27
3210	AMEX	FDN	Tue, May 14, 2019	138.40	140.20	137.71	139.32
3209	AMEX	FDN	Mon, May 13, 2019	139.69	140.31	137.10	137.57
3208	AMEX	FDN	Fri, May 10, 2019	143.07	143.96	140.26	143.21
3207	AMEX	FDN	Thu, May 9, 2019	142.45	144.08	140.89	143.47
3206	AMEX	FDN	Wed, May 8, 2019	143.94	144.87	143.31	144.05
3205	AMEX	FDN	Tue, May 7, 2019	146.50	147.11	143.44	144.79
3204	AMEX	FDN	Mon, May 6, 2019	145.22	148.13	145.01	147.83
3203	AMEX	FDN	Fri, May 3, 2019	146.66	148.50	146.34	148.48
3202	AMEX	FDN	Thu, May 2, 2019	146.41	147.23	144.54	146.37
3201	AMEX	FDN	Wed, May 1, 2019	148.36	148.41	146.43	146.43
3200	AMEX	FDN	Tue, Apr 30, 2019	147.90	148.37	146.58	147.73
3199	AMEX	FDN	Mon, Apr 29, 2019	148.31	149.61	148.24	149.21
3198	AMEX	FDN	Fri, Apr 26, 2019	147.17	148.25	146.50	148.17
3197	AMEX	FDN	Thu, Apr 25, 2019	147.46	147.71	145.97	146.90
3196	AMEX	FDN	Wed, Apr 24, 2019	147.19	147.27	146.17	146.17
3195	AMEX	FDN	Tue, Apr 23, 2019	144.70	147.07	144.70	146.80
3194	AMEX	FDN	Mon, Apr 22, 2019	141.78	144.11	141.78	144.00
3193	AMEX	FDN	Thu, Apr 18, 2019	142.46	142.49	141.13	142.34
3192	AMEX	FDN	Wed, Apr 17, 2019	144.53	144.53	142.10	142.55
3191	AMEX	FDN	Tue, Apr 16, 2019	143.92	144.42	143.37	143.72
3190	AMEX	FDN	Mon, Apr 15, 2019	143.42	143.90	142.25	143.29
3189	AMEX	FDN	Fri, Apr 12, 2019	143.96	143.96	142.85	143.40
3188	AMEX	FDN	Thu, Apr 11, 2019	143.72	143.81	142.98	143.49
3187	AMEX	FDN	Wed, Apr 10, 2019	142.78	143.55	142.50	143.47
3186	AMEX	FDN	Tue, Apr 9, 2019	142.14	143.08	141.86	142.60
3185	AMEX	FDN	Mon, Apr 8, 2019	142.28	142.63	141.20	142.60
3184	AMEX	FDN	Fri, Apr 5, 2019	142.48	142.93	142.20	142.43
3183	AMEX	FDN	Thu, Apr 4, 2019	143.06	143.38	140.39	141.96
3182	AMEX	FDN	Wed, Apr 3, 2019	142.67	143.77	142.37	142.66
3181	AMEX	FDN	Tue, Apr 2, 2019	141.03	141.90	140.56	141.83
3180	AMEX	FDN	Mon, Apr 1, 2019	140.20	141.14	139.66	141.08
3179	AMEX	FDN	Fri, Mar 29, 2019	138.80	139.11	138.21	138.90
3178	AMEX	FDN	Thu, Mar 28, 2019	137.29	138.17	136.54	137.93
3177	AMEX	FDN	Wed, Mar 27, 2019	138.95	139.19	135.78	137.13
3176	AMEX	FDN	Tue, Mar 26, 2019	139.08	140.10	138.11	138.88
3175	AMEX	FDN	Mon, Mar 25, 2019	137.25	138.41	136.70	138.06
3174	AMEX	FDN	Fri, Mar 22, 2019	141.32	141.94	137.93	137.96
3173	AMEX	FDN	Thu, Mar 21, 2019	139.78	142.24	139.78	142.11
3172	AMEX	FDN	Wed, Mar 20, 2019	139.16	140.97	138.61	140.19
3171	AMEX	FDN	Tue, Mar 19, 2019	139.42	140.11	138.74	139.29
3170	AMEX	FDN	Mon, Mar 18, 2019	138.78	139.86	138.05	138.80
3169	AMEX	FDN	Fri, Mar 15, 2019	138.92	139.50	138.34	138.86
3168	AMEX	FDN	Thu, Mar 14, 2019	138.54	139.27	138.09	138.59
3167	AMEX	FDN	Wed, Mar 13, 2019	138.16	139.25	137.95	138.53
3166	AMEX	FDN	Tue, Mar 12, 2019	137.57	138.23	137.02	137.67
3165	AMEX	FDN	Mon, Mar 11, 2019	134.74	137.25	134.60	137.21
3164	AMEX	FDN	Fri, Mar 8, 2019	132.65	134.29	132.21	134.20
3163	AMEX	FDN	Thu, Mar 7, 2019	136.01	136.02	134.09	134.66
3162	AMEX	FDN	Wed, Mar 6, 2019	137.26	137.59	135.86	136.28
3161	AMEX	FDN	Tue, Mar 5, 2019	136.89	137.70	135.75	137.24
3160	AMEX	FDN	Mon, Mar 4, 2019	139.02	139.24	134.93	136.85
3159	AMEX	FDN	Fri, Mar 1, 2019	138.27	138.65	137.10	138.29
3158	AMEX	FDN	Thu, Feb 28, 2019	137.22	137.74	136.71	137.00
3157	AMEX	FDN	Wed, Feb 27, 2019	137.20	138.13	136.46	137.93
3156	AMEX	FDN	Tue, Feb 26, 2019	137.44	138.17	137.11	137.70
3155	AMEX	FDN	Mon, Feb 25, 2019	138.33	139.19	137.66	137.76
3154	AMEX	FDN	Fri, Feb 22, 2019	136.14	137.41	136.14	137.37
3153	AMEX	FDN	Thu, Feb 21, 2019	136.10	136.47	135.08	135.78
3152	AMEX	FDN	Wed, Feb 20, 2019	137.25	137.64	135.70	136.40
3151	AMEX	FDN	Tue, Feb 19, 2019	135.83	137.49	135.73	137.13
3150	AMEX	FDN	Fri, Feb 15, 2019	136.97	137.00	135.98	136.38
3149	AMEX	FDN	Thu, Feb 14, 2019	135.24	136.85	134.64	136.31
3148	AMEX	FDN	Wed, Feb 13, 2019	136.77	137.08	135.99	136.11
3147	AMEX	FDN	Tue, Feb 12, 2019	135.04	136.41	134.70	136.32
3146	AMEX	FDN	Mon, Feb 11, 2019	134.61	135.29	133.62	133.97
3145	AMEX	FDN	Fri, Feb 8, 2019	132.00	134.03	131.66	134.03
3144	AMEX	FDN	Thu, Feb 7, 2019	133.66	133.90	131.67	133.16
3143	AMEX	FDN	Wed, Feb 6, 2019	136.19	136.66	134.54	135.53
3142	AMEX	FDN	Tue, Feb 5, 2019	134.71	136.00	134.71	135.83
3141	AMEX	FDN	Mon, Feb 4, 2019	132.51	134.49	132.40	134.43
3140	AMEX	FDN	Fri, Feb 1, 2019	131.65	133.00	131.65	132.48
3139	AMEX	FDN	Thu, Jan 31, 2019	130.95	132.64	130.51	132.32
3138	AMEX	FDN	Wed, Jan 30, 2019	127.94	130.04	127.27	129.70
3137	AMEX	FDN	Tue, Jan 29, 2019	129.29	129.29	126.82	127.06
3136	AMEX	FDN	Mon, Jan 28, 2019	129.14	129.26	127.88	129.14
3135	AMEX	FDN	Fri, Jan 25, 2019	129.24	130.66	128.95	130.30
3134	AMEX	FDN	Thu, Jan 24, 2019	127.14	128.22	126.97	128.08
3133	AMEX	FDN	Wed, Jan 23, 2019	128.45	128.93	126.12	127.37
3132	AMEX	FDN	Tue, Jan 22, 2019	129.78	130.21	126.62	127.63
3131	AMEX	FDN	Fri, Jan 18, 2019	130.00	131.38	129.13	130.46
3130	AMEX	FDN	Thu, Jan 17, 2019	127.41	129.50	127.10	128.93
3129	AMEX	FDN	Wed, Jan 16, 2019	128.01	128.71	127.21	127.74
3128	AMEX	FDN	Tue, Jan 15, 2019	125.80	128.03	125.63	127.89
3127	AMEX	FDN	Mon, Jan 14, 2019	124.50	125.51	123.91	124.83
3126	AMEX	FDN	Fri, Jan 11, 2019	125.42	126.11	124.74	125.74
3125	AMEX	FDN	Thu, Jan 10, 2019	124.43	125.85	123.55	125.74
3124	AMEX	FDN	Wed, Jan 9, 2019	124.92	125.64	124.09	125.27
3123	AMEX	FDN	Tue, Jan 8, 2019	124.04	124.85	122.28	124.75
3122	AMEX	FDN	Mon, Jan 7, 2019	120.47	122.95	120.35	122.54
3121	AMEX	FDN	Fri, Jan 4, 2019	116.19	120.40	116.00	119.80
3120	AMEX	FDN	Thu, Jan 3, 2019	116.22	117.06	113.98	114.08
3119	AMEX	FDN	Wed, Jan 2, 2019	114.09	118.19	114.03	117.47
3118	AMEX	FDN	Mon, Dec 31, 2018	116.77	117.39	115.37	116.66
3117	AMEX	FDN	Fri, Dec 28, 2018	116.57	117.62	114.43	115.69
3116	AMEX	FDN	Thu, Dec 27, 2018	112.89	115.85	110.94	115.84
3115	AMEX	FDN	Wed, Dec 26, 2018	108.41	114.76	108.34	114.68
3114	AMEX	FDN	Mon, Dec 24, 2018	107.84	110.55	107.06	107.21
3113	AMEX	FDN	Fri, Dec 21, 2018	114.56	114.56	108.57	109.18
3112	AMEX	FDN	Thu, Dec 20, 2018	116.10	117.16	112.11	114.23
3111	AMEX	FDN	Wed, Dec 19, 2018	119.23	121.71	115.88	116.84
3110	AMEX	FDN	Tue, Dec 18, 2018	118.63	120.56	118.46	119.28
3109	AMEX	FDN	Mon, Dec 17, 2018	121.03	121.40	117.06	117.79
3108	AMEX	FDN	Fri, Dec 14, 2018	122.63	124.17	121.51	121.76
3107	AMEX	FDN	Thu, Dec 13, 2018	125.71	126.24	123.49	124.20
3106	AMEX	FDN	Wed, Dec 12, 2018	124.41	127.00	124.36	125.00
3105	AMEX	FDN	Tue, Dec 11, 2018	124.52	124.94	121.92	122.86
3104	AMEX	FDN	Mon, Dec 10, 2018	120.95	123.12	120.04	122.40
3103	AMEX	FDN	Fri, Dec 7, 2018	124.60	125.70	120.40	121.07
3102	AMEX	FDN	Thu, Dec 6, 2018	120.58	124.99	119.94	124.99
3101	AMEX	FDN	Tue, Dec 4, 2018	127.89	128.56	123.00	123.21
3100	AMEX	FDN	Mon, Dec 3, 2018	129.39	129.40	127.78	128.60
3099	AMEX	FDN	Fri, Nov 30, 2018	125.32	126.38	124.50	126.28
3098	AMEX	FDN	Thu, Nov 29, 2018	124.93	126.18	123.56	125.34
3097	AMEX	FDN	Wed, Nov 28, 2018	122.01	125.54	121.14	125.50
3096	AMEX	FDN	Tue, Nov 27, 2018	120.31	121.28	119.26	120.43
3095	AMEX	FDN	Mon, Nov 26, 2018	118.88	121.13	118.44	121.00
3094	AMEX	FDN	Fri, Nov 23, 2018	117.12	118.66	117.03	117.44
3093	AMEX	FDN	Wed, Nov 21, 2018	117.99	119.27	117.34	118.14
3092	AMEX	FDN	Tue, Nov 20, 2018	113.76	118.14	113.14	116.38
3091	AMEX	FDN	Mon, Nov 19, 2018	123.28	123.36	117.22	117.59
3090	AMEX	FDN	Fri, Nov 16, 2018	123.61	124.59	122.53	123.81
3089	AMEX	FDN	Thu, Nov 15, 2018	121.78	125.12	120.88	124.71
3088	AMEX	FDN	Wed, Nov 14, 2018	124.50	125.11	121.70	122.37
3087	AMEX	FDN	Tue, Nov 13, 2018	123.51	125.39	122.29	123.23
3086	AMEX	FDN	Mon, Nov 12, 2018	126.37	126.70	122.56	123.04
3085	AMEX	FDN	Fri, Nov 9, 2018	128.95	129.00	125.82	127.09
3084	AMEX	FDN	Thu, Nov 8, 2018	130.65	131.53	129.23	129.94
3083	AMEX	FDN	Wed, Nov 7, 2018	128.25	130.78	128.00	130.73
3082	AMEX	FDN	Tue, Nov 6, 2018	125.94	127.94	125.49	126.81
3081	AMEX	FDN	Mon, Nov 5, 2018	127.63	127.63	124.84	126.29
3080	AMEX	FDN	Fri, Nov 2, 2018	129.27	130.41	126.76	127.56
3079	AMEX	FDN	Thu, Nov 1, 2018	126.54	128.28	124.81	128.06
3078	AMEX	FDN	Wed, Oct 31, 2018	124.97	127.50	124.75	126.01
3077	AMEX	FDN	Tue, Oct 30, 2018	118.62	122.20	117.83	122.04
3076	AMEX	FDN	Mon, Oct 29, 2018	124.64	124.79	117.04	119.50
3075	AMEX	FDN	Fri, Oct 26, 2018	121.74	125.06	120.02	122.17
3074	AMEX	FDN	Thu, Oct 25, 2018	122.95	126.64	122.90	125.65
3073	AMEX	FDN	Wed, Oct 24, 2018	127.44	127.75	121.15	121.31
3072	AMEX	FDN	Tue, Oct 23, 2018	125.12	128.13	123.93	127.45
3071	AMEX	FDN	Mon, Oct 22, 2018	127.38	128.71	126.28	127.96
3070	AMEX	FDN	Fri, Oct 19, 2018	129.13	130.18	126.49	126.88
3069	AMEX	FDN	Thu, Oct 18, 2018	131.42	131.67	127.57	128.38
3068	AMEX	FDN	Wed, Oct 17, 2018	132.60	132.77	130.21	131.84
3067	AMEX	FDN	Tue, Oct 16, 2018	128.38	131.69	128.16	131.39
3066	AMEX	FDN	Mon, Oct 15, 2018	127.82	128.35	125.81	127.02
3065	AMEX	FDN	Fri, Oct 12, 2018	128.42	128.90	125.48	127.98
3064	AMEX	FDN	Thu, Oct 11, 2018	124.71	127.37	123.35	124.39
3063	AMEX	FDN	Wed, Oct 10, 2018	131.87	131.99	125.38	125.49
3062	AMEX	FDN	Tue, Oct 9, 2018	132.32	134.00	131.96	132.39
3061	AMEX	FDN	Mon, Oct 8, 2018	134.32	134.96	130.82	132.68
3060	AMEX	FDN	Fri, Oct 5, 2018	136.50	137.59	133.54	135.10
3059	AMEX	FDN	Thu, Oct 4, 2018	139.24	139.24	135.60	136.57
3058	AMEX	FDN	Wed, Oct 3, 2018	139.31	140.22	138.76	139.69
3057	AMEX	FDN	Tue, Oct 2, 2018	140.28	140.45	138.41	138.77
3056	AMEX	FDN	Mon, Oct 1, 2018	142.52	142.69	140.22	140.59
3055	AMEX	FDN	Fri, Sep 28, 2018	141.93	142.62	141.36	141.54
3054	AMEX	FDN	Thu, Sep 27, 2018	142.14	143.06	142.14	142.37
3053	AMEX	FDN	Wed, Sep 26, 2018	141.80	143.13	141.31	141.66
3052	AMEX	FDN	Tue, Sep 25, 2018	140.77	141.95	140.48	141.77
3051	AMEX	FDN	Mon, Sep 24, 2018	139.55	140.95	138.21	140.81
3050	AMEX	FDN	Fri, Sep 21, 2018	142.53	142.61	140.07	140.13
3049	AMEX	FDN	Thu, Sep 20, 2018	141.37	142.14	140.63	141.91
3048	AMEX	FDN	Wed, Sep 19, 2018	141.53	142.13	139.70	140.69
3047	AMEX	FDN	Tue, Sep 18, 2018	139.97	142.08	139.97	141.24
3046	AMEX	FDN	Mon, Sep 17, 2018	142.58	142.79	139.64	139.80
3045	AMEX	FDN	Fri, Sep 14, 2018	143.49	143.93	142.23	142.84
3044	AMEX	FDN	Thu, Sep 13, 2018	143.47	144.37	142.81	143.17
3043	AMEX	FDN	Wed, Sep 12, 2018	142.68	143.13	140.74	142.93
3042	AMEX	FDN	Tue, Sep 11, 2018	141.03	143.40	140.70	143.09
3041	AMEX	FDN	Mon, Sep 10, 2018	141.62	141.71	140.14	141.48
3040	AMEX	FDN	Fri, Sep 7, 2018	139.32	142.15	138.93	140.87
3039	AMEX	FDN	Thu, Sep 6, 2018	141.35	141.78	138.81	140.07
3038	AMEX	FDN	Wed, Sep 5, 2018	144.75	144.75	140.28	141.13
3037	AMEX	FDN	Tue, Sep 4, 2018	145.08	145.37	144.02	145.05
3036	AMEX	FDN	Fri, Aug 31, 2018	145.65	146.17	145.35	145.69
3035	AMEX	FDN	Thu, Aug 30, 2018	145.90	146.76	145.35	145.82
3034	AMEX	FDN	Wed, Aug 29, 2018	145.23	146.42	145.04	146.16
3033	AMEX	FDN	Tue, Aug 28, 2018	145.28	145.40	144.47	145.06
3032	AMEX	FDN	Mon, Aug 27, 2018	144.56	145.18	144.08	144.86
3031	AMEX	FDN	Fri, Aug 24, 2018	141.67	143.56	141.56	143.50
3030	AMEX	FDN	Thu, Aug 23, 2018	140.73	141.95	140.35	140.86
3029	AMEX	FDN	Wed, Aug 22, 2018	139.20	140.91	139.20	140.65
3028	AMEX	FDN	Tue, Aug 21, 2018	139.23	140.69	139.16	139.54
3027	AMEX	FDN	Mon, Aug 20, 2018	138.82	139.46	137.71	139.24
3026	AMEX	FDN	Fri, Aug 17, 2018	138.58	139.01	137.16	138.40
3025	AMEX	FDN	Thu, Aug 16, 2018	139.88	140.20	138.69	138.93
3024	AMEX	FDN	Wed, Aug 15, 2018	139.83	140.75	137.64	138.71
3023	AMEX	FDN	Tue, Aug 14, 2018	140.35	141.15	139.32	140.94
3022	AMEX	FDN	Mon, Aug 13, 2018	140.09	141.54	139.64	139.77
3021	AMEX	FDN	Fri, Aug 10, 2018	140.32	141.15	139.84	140.15
3020	AMEX	FDN	Thu, Aug 9, 2018	140.63	141.94	140.37	141.20
3019	AMEX	FDN	Wed, Aug 8, 2018	140.56	141.06	139.86	140.45
3018	AMEX	FDN	Tue, Aug 7, 2018	140.49	141.31	140.04	140.37
3017	AMEX	FDN	Mon, Aug 6, 2018	137.82	139.89	137.69	139.89
3016	AMEX	FDN	Fri, Aug 3, 2018	138.57	138.76	136.95	137.81
3015	AMEX	FDN	Thu, Aug 2, 2018	135.09	138.47	134.84	138.36
3014	AMEX	FDN	Wed, Aug 1, 2018	135.74	137.26	135.64	136.41
3013	AMEX	FDN	Tue, Jul 31, 2018	135.70	136.86	133.73	135.40
3012	AMEX	FDN	Mon, Jul 30, 2018	139.87	140.00	134.54	135.55
3011	AMEX	FDN	Fri, Jul 27, 2018	144.70	144.70	138.88	139.88
3010	AMEX	FDN	Thu, Jul 26, 2018	144.00	145.10	143.17	144.30
3009	AMEX	FDN	Wed, Jul 25, 2018	144.78	147.73	144.78	147.65
3008	AMEX	FDN	Tue, Jul 24, 2018	146.44	146.71	143.49	144.55
3007	AMEX	FDN	Mon, Jul 23, 2018	143.86	144.52	142.58	144.51
3006	AMEX	FDN	Fri, Jul 20, 2018	144.52	145.20	143.96	144.04
3005	AMEX	FDN	Thu, Jul 19, 2018	145.39	145.76	144.31	144.48
3004	AMEX	FDN	Wed, Jul 18, 2018	146.25	146.77	145.09	146.12
3003	AMEX	FDN	Tue, Jul 17, 2018	143.00	146.54	142.69	146.30
3002	AMEX	FDN	Mon, Jul 16, 2018	145.22	145.69	144.80	145.08
3001	AMEX	FDN	Fri, Jul 13, 2018	146.07	146.19	144.36	145.08
3000	AMEX	FDN	Thu, Jul 12, 2018	144.05	146.07	143.90	146.07
2999	AMEX	FDN	Wed, Jul 11, 2018	141.70	143.51	141.50	143.20
2998	AMEX	FDN	Tue, Jul 10, 2018	143.56	143.66	142.27	142.71
2997	AMEX	FDN	Mon, Jul 9, 2018	143.27	143.66	141.86	143.43
2996	AMEX	FDN	Fri, Jul 6, 2018	140.24	142.28	139.65	142.21
2995	AMEX	FDN	Thu, Jul 5, 2018	139.11	140.17	138.16	140.15
2994	AMEX	FDN	Tue, Jul 3, 2018	140.17	140.50	138.08	138.16
2993	AMEX	FDN	Mon, Jul 2, 2018	136.55	139.70	136.00	139.63
2992	AMEX	FDN	Fri, Jun 29, 2018	138.56	139.07	137.63	137.65
2991	AMEX	FDN	Thu, Jun 28, 2018	135.80	138.35	135.39	137.87
2990	AMEX	FDN	Wed, Jun 27, 2018	139.55	139.92	135.85	135.89
2989	AMEX	FDN	Tue, Jun 26, 2018	138.08	139.68	137.41	138.68
2988	AMEX	FDN	Mon, Jun 25, 2018	141.01	141.01	136.42	137.53
2987	AMEX	FDN	Fri, Jun 22, 2018	143.86	144.31	141.36	141.94
2986	AMEX	FDN	Thu, Jun 21, 2018	145.39	145.68	142.69	143.23
2985	AMEX	FDN	Wed, Jun 20, 2018	144.38	145.81	144.35	144.91
2984	AMEX	FDN	Tue, Jun 19, 2018	142.18	143.50	140.84	143.47
2983	AMEX	FDN	Mon, Jun 18, 2018	141.90	143.98	141.46	143.92
2982	AMEX	FDN	Fri, Jun 15, 2018	142.11	142.92	141.29	142.83
2981	AMEX	FDN	Thu, Jun 14, 2018	141.48	142.93	141.11	142.80
2980	AMEX	FDN	Wed, Jun 13, 2018	140.67	141.45	140.25	140.74
2979	AMEX	FDN	Tue, Jun 12, 2018	139.19	140.62	139.01	140.27
2978	AMEX	FDN	Mon, Jun 11, 2018	138.32	139.03	138.13	138.76
2977	AMEX	FDN	Fri, Jun 8, 2018	137.06	138.31	136.76	138.09
2976	AMEX	FDN	Thu, Jun 7, 2018	139.97	140.00	136.41	137.61
2975	AMEX	FDN	Wed, Jun 6, 2018	139.67	139.85	138.80	139.75
2974	AMEX	FDN	Tue, Jun 5, 2018	138.61	139.85	138.61	139.44
2973	AMEX	FDN	Mon, Jun 4, 2018	137.00	138.23	136.50	138.21
2972	AMEX	FDN	Fri, Jun 1, 2018	135.20	136.88	135.10	136.73
2971	AMEX	FDN	Thu, May 31, 2018	134.02	135.05	133.90	134.41
2970	AMEX	FDN	Wed, May 30, 2018	133.29	134.14	132.90	133.91
2969	AMEX	FDN	Tue, May 29, 2018	132.07	133.05	131.62	132.41
2968	AMEX	FDN	Fri, May 25, 2018	132.74	133.04	132.37	132.68
2967	AMEX	FDN	Thu, May 24, 2018	132.78	133.37	131.80	132.92
2966	AMEX	FDN	Wed, May 23, 2018	130.43	132.84	130.43	132.81
2965	AMEX	FDN	Tue, May 22, 2018	132.95	132.97	131.44	131.54
2964	AMEX	FDN	Mon, May 21, 2018	132.67	133.16	131.70	132.48
2963	AMEX	FDN	Fri, May 18, 2018	131.28	132.14	131.20	131.55
2962	AMEX	FDN	Thu, May 17, 2018	131.22	132.18	130.59	131.39
2961	AMEX	FDN	Wed, May 16, 2018	130.75	131.96	130.63	131.40
2960	AMEX	FDN	Tue, May 15, 2018	130.86	130.86	129.77	130.71
2959	AMEX	FDN	Mon, May 14, 2018	132.90	133.25	131.35	131.74
2958	AMEX	FDN	Fri, May 11, 2018	132.76	133.00	131.85	132.59
2957	AMEX	FDN	Thu, May 10, 2018	131.89	133.13	131.62	132.79
2956	AMEX	FDN	Wed, May 9, 2018	129.62	131.44	129.62	131.40
2955	AMEX	FDN	Tue, May 8, 2018	127.69	128.58	127.42	128.58
2954	AMEX	FDN	Mon, May 7, 2018	126.78	128.40	126.54	127.79
2953	AMEX	FDN	Fri, May 4, 2018	123.83	126.55	123.45	126.14
2952	AMEX	FDN	Thu, May 3, 2018	123.77	124.97	122.44	124.69
2951	AMEX	FDN	Wed, May 2, 2018	124.40	125.70	124.16	124.32
2950	AMEX	FDN	Tue, May 1, 2018	123.66	124.60	122.72	124.56
2949	AMEX	FDN	Mon, Apr 30, 2018	124.30	125.14	123.33	123.84
2948	AMEX	FDN	Fri, Apr 27, 2018	125.70	125.95	123.24	123.96
2947	AMEX	FDN	Thu, Apr 26, 2018	122.93	124.56	122.31	123.99
2946	AMEX	FDN	Wed, Apr 25, 2018	122.29	122.42	119.35	121.27
2945	AMEX	FDN	Tue, Apr 24, 2018	125.69	125.88	121.05	122.18
2944	AMEX	FDN	Mon, Apr 23, 2018	126.41	126.96	124.64	125.38
2943	AMEX	FDN	Fri, Apr 20, 2018	126.80	127.65	125.50	125.84
2942	AMEX	FDN	Thu, Apr 19, 2018	126.63	127.23	126.19	126.90
2941	AMEX	FDN	Wed, Apr 18, 2018	126.68	127.07	125.46	126.67
2940	AMEX	FDN	Tue, Apr 17, 2018	123.97	126.70	123.66	126.43
2939	AMEX	FDN	Mon, Apr 16, 2018	122.55	122.91	121.42	122.32
2938	AMEX	FDN	Fri, Apr 13, 2018	123.22	123.26	120.95	121.64
2937	AMEX	FDN	Thu, Apr 12, 2018	122.34	123.03	122.00	122.51
2936	AMEX	FDN	Wed, Apr 11, 2018	121.16	122.58	121.16	121.44
2935	AMEX	FDN	Tue, Apr 10, 2018	120.33	122.04	119.49	121.40
2934	AMEX	FDN	Mon, Apr 9, 2018	119.14	120.95	118.64	118.67
2933	AMEX	FDN	Fri, Apr 6, 2018	119.58	120.76	117.64	118.29
2932	AMEX	FDN	Thu, Apr 5, 2018	120.91	121.57	120.00	120.80
2931	AMEX	FDN	Wed, Apr 4, 2018	115.56	119.67	115.26	119.37
2930	AMEX	FDN	Tue, Apr 3, 2018	118.20	118.70	116.26	117.89
2929	AMEX	FDN	Mon, Apr 2, 2018	119.67	120.31	116.22	117.23
2928	AMEX	FDN	Thu, Mar 29, 2018	118.40	121.39	117.10	120.50
2927	AMEX	FDN	Wed, Mar 28, 2018	118.88	119.67	116.66	117.78
2926	AMEX	FDN	Tue, Mar 27, 2018	125.00	125.10	118.74	119.60
2925	AMEX	FDN	Mon, Mar 26, 2018	123.12	124.50	120.36	124.42
2924	AMEX	FDN	Fri, Mar 23, 2018	124.03	124.92	120.80	120.80
2923	AMEX	FDN	Thu, Mar 22, 2018	125.96	126.80	123.98	124.03
2922	AMEX	FDN	Wed, Mar 21, 2018	126.77	128.55	126.37	127.37
2921	AMEX	FDN	Tue, Mar 20, 2018	126.80	127.44	125.99	127.16
2920	AMEX	FDN	Mon, Mar 19, 2018	128.32	128.48	125.67	126.91
2919	AMEX	FDN	Fri, Mar 16, 2018	130.52	130.80	129.84	129.87
2918	AMEX	FDN	Thu, Mar 15, 2018	131.18	131.18	129.83	130.38
2917	AMEX	FDN	Wed, Mar 14, 2018	129.67	131.65	129.37	130.90
2916	AMEX	FDN	Tue, Mar 13, 2018	131.88	131.99	128.92	129.20
2915	AMEX	FDN	Mon, Mar 12, 2018	131.57	131.71	130.95	131.25
2914	AMEX	FDN	Fri, Mar 9, 2018	130.07	131.03	129.83	131.02
2913	AMEX	FDN	Thu, Mar 8, 2018	128.89	129.18	128.24	128.89
2912	AMEX	FDN	Wed, Mar 7, 2018	125.97	128.69	125.89	128.56
2911	AMEX	FDN	Tue, Mar 6, 2018	126.69	127.65	125.85	127.00
2910	AMEX	FDN	Mon, Mar 5, 2018	123.30	126.41	122.82	126.04
2909	AMEX	FDN	Fri, Mar 2, 2018	120.39	123.98	119.84	123.80
2908	AMEX	FDN	Thu, Mar 1, 2018	123.32	123.51	120.37	121.70
2907	AMEX	FDN	Wed, Feb 28, 2018	123.94	124.91	123.11	123.11
2906	AMEX	FDN	Tue, Feb 27, 2018	124.60	125.21	123.22	123.23
2905	AMEX	FDN	Mon, Feb 26, 2018	123.97	124.52	123.49	124.48
2904	AMEX	FDN	Fri, Feb 23, 2018	122.02	123.31	121.56	123.30
2903	AMEX	FDN	Thu, Feb 22, 2018	122.14	122.57	120.81	121.15
2902	AMEX	FDN	Wed, Feb 21, 2018	122.27	123.64	121.55	121.73
2901	AMEX	FDN	Tue, Feb 20, 2018	121.34	123.21	121.25	122.00
2900	AMEX	FDN	Fri, Feb 16, 2018	122.10	122.82	121.59	121.99
2899	AMEX	FDN	Thu, Feb 15, 2018	122.20	122.91	120.66	122.85
2898	AMEX	FDN	Wed, Feb 14, 2018	117.44	121.03	117.05	120.82
2897	AMEX	FDN	Tue, Feb 13, 2018	116.63	118.44	116.41	118.05
2896	AMEX	FDN	Mon, Feb 12, 2018	116.43	117.77	115.10	117.16
2895	AMEX	FDN	Fri, Feb 9, 2018	115.15	116.18	110.61	115.39
2894	AMEX	FDN	Thu, Feb 8, 2018	119.80	120.21	114.44	114.44
2893	AMEX	FDN	Wed, Feb 7, 2018	118.62	120.22	117.95	118.15
2892	AMEX	FDN	Tue, Feb 6, 2018	113.16	118.37	112.18	118.08
2891	AMEX	FDN	Mon, Feb 5, 2018	118.05	120.50	114.75	115.56
2890	AMEX	FDN	Fri, Feb 2, 2018	121.17	121.90	119.47	119.73
2889	AMEX	FDN	Thu, Feb 1, 2018	121.17	123.05	120.84	121.80
2888	AMEX	FDN	Wed, Jan 31, 2018	122.09	122.51	121.37	121.86
2887	AMEX	FDN	Tue, Jan 30, 2018	121.00	122.20	120.60	121.69
2886	AMEX	FDN	Mon, Jan 29, 2018	122.39	123.05	121.89	122.18
2885	AMEX	FDN	Fri, Jan 26, 2018	121.08	122.42	120.66	122.42
2884	AMEX	FDN	Thu, Jan 25, 2018	120.55	120.95	119.81	120.54
2883	AMEX	FDN	Wed, Jan 24, 2018	120.69	121.26	119.11	119.88
2882	AMEX	FDN	Tue, Jan 23, 2018	119.49	120.26	119.22	120.15
2881	AMEX	FDN	Mon, Jan 22, 2018	117.02	118.59	116.80	118.59
2880	AMEX	FDN	Fri, Jan 19, 2018	116.69	117.00	116.22	116.94
2879	AMEX	FDN	Thu, Jan 18, 2018	116.22	116.54	115.70	116.11
2878	AMEX	FDN	Wed, Jan 17, 2018	116.00	116.33	115.16	116.12
2877	AMEX	FDN	Tue, Jan 16, 2018	117.19	117.53	114.83	115.37
2876	AMEX	FDN	Fri, Jan 12, 2018	115.13	116.52	114.99	116.43
2875	AMEX	FDN	Thu, Jan 11, 2018	114.56	115.40	114.32	115.40
2874	AMEX	FDN	Wed, Jan 10, 2018	113.92	114.31	113.50	114.22
2873	AMEX	FDN	Tue, Jan 9, 2018	115.12	115.19	114.09	114.49
2872	AMEX	FDN	Mon, Jan 8, 2018	113.91	114.81	113.57	114.78
2871	AMEX	FDN	Fri, Jan 5, 2018	113.47	114.03	113.26	114.01
2870	AMEX	FDN	Thu, Jan 4, 2018	113.13	113.61	112.67	112.92
2869	AMEX	FDN	Wed, Jan 3, 2018	111.35	112.69	111.32	112.64
2868	AMEX	FDN	Tue, Jan 2, 2018	110.43	111.14	110.00	111.07
2867	AMEX	FDN	Fri, Dec 29, 2017	110.77	110.84	109.80	109.88
2866	AMEX	FDN	Thu, Dec 28, 2017	110.45	110.62	110.20	110.61
2865	AMEX	FDN	Wed, Dec 27, 2017	110.10	110.57	109.83	110.17
2864	AMEX	FDN	Tue, Dec 26, 2017	110.07	110.14	109.36	110.09
2863	AMEX	FDN	Fri, Dec 22, 2017	110.57	110.69	110.09	110.21
2862	AMEX	FDN	Thu, Dec 21, 2017	111.17	111.36	110.61	110.70
2861	AMEX	FDN	Wed, Dec 20, 2017	111.88	111.97	110.65	110.92
2860	AMEX	FDN	Tue, Dec 19, 2017	112.17	112.45	111.25	111.56
2859	AMEX	FDN	Mon, Dec 18, 2017	111.99	112.35	111.72	112.17
2858	AMEX	FDN	Fri, Dec 15, 2017	109.94	110.83	109.70	110.70
2857	AMEX	FDN	Thu, Dec 14, 2017	109.57	110.50	109.45	109.54
2856	AMEX	FDN	Wed, Dec 13, 2017	109.15	109.66	109.14	109.32
2855	AMEX	FDN	Tue, Dec 12, 2017	109.18	109.72	108.80	108.85
2854	AMEX	FDN	Mon, Dec 11, 2017	108.83	109.47	108.77	109.30
2853	AMEX	FDN	Fri, Dec 8, 2017	109.46	109.77	108.59	108.80
2852	AMEX	FDN	Thu, Dec 7, 2017	107.39	108.77	107.39	108.62
2851	AMEX	FDN	Wed, Dec 6, 2017	106.34	107.57	106.08	107.32
2850	AMEX	FDN	Tue, Dec 5, 2017	106.35	108.05	105.78	107.36
2849	AMEX	FDN	Mon, Dec 4, 2017	109.21	109.44	106.23	106.33
2848	AMEX	FDN	Fri, Dec 1, 2017	108.64	109.12	106.76	108.44
2847	AMEX	FDN	Thu, Nov 30, 2017	108.84	109.46	108.44	108.90
2846	AMEX	FDN	Wed, Nov 29, 2017	111.31	111.31	107.55	108.58
2845	AMEX	FDN	Tue, Nov 28, 2017	111.20	111.40	110.59	111.26
2844	AMEX	FDN	Mon, Nov 27, 2017	111.12	111.41	110.64	110.90
2843	AMEX	FDN	Fri, Nov 24, 2017	110.39	111.02	110.25	111.01
2842	AMEX	FDN	Wed, Nov 22, 2017	109.86	110.13	109.55	110.05
2841	AMEX	FDN	Tue, Nov 21, 2017	108.93	109.79	108.89	109.75
2840	AMEX	FDN	Mon, Nov 20, 2017	108.09	108.46	107.99	108.40
2839	AMEX	FDN	Fri, Nov 17, 2017	107.87	108.15	107.70	107.88
2838	AMEX	FDN	Thu, Nov 16, 2017	106.68	108.05	106.55	107.97
2837	AMEX	FDN	Wed, Nov 15, 2017	106.04	106.43	105.49	106.05
2836	AMEX	FDN	Tue, Nov 14, 2017	106.19	106.86	105.89	106.68
2835	AMEX	FDN	Mon, Nov 13, 2017	105.86	106.55	105.69	106.38
2834	AMEX	FDN	Fri, Nov 10, 2017	105.78	106.37	105.60	106.19
2833	AMEX	FDN	Thu, Nov 9, 2017	106.36	106.45	105.11	105.99
2832	AMEX	FDN	Wed, Nov 8, 2017	106.62	107.23	106.35	107.18
2831	AMEX	FDN	Tue, Nov 7, 2017	107.54	107.59	106.56	106.75
2830	AMEX	FDN	Mon, Nov 6, 2017	107.24	107.83	107.23	107.65
2829	AMEX	FDN	Fri, Nov 3, 2017	106.97	107.45	106.40	107.39
2828	AMEX	FDN	Thu, Nov 2, 2017	107.10	107.12	106.25	106.89
2827	AMEX	FDN	Wed, Nov 1, 2017	108.03	108.22	106.84	107.27
2826	AMEX	FDN	Tue, Oct 31, 2017	107.24	107.70	107.02	107.43
2825	AMEX	FDN	Mon, Oct 30, 2017	107.17	107.57	106.54	107.02
2824	AMEX	FDN	Fri, Oct 27, 2017	106.54	107.32	106.09	107.25
2823	AMEX	FDN	Thu, Oct 26, 2017	105.04	105.40	104.30	105.13
2822	AMEX	FDN	Wed, Oct 25, 2017	104.74	105.25	103.77	104.36
2821	AMEX	FDN	Tue, Oct 24, 2017	104.53	105.04	104.12	104.84
2820	AMEX	FDN	Mon, Oct 23, 2017	105.75	105.75	104.09	104.27
2819	AMEX	FDN	Fri, Oct 20, 2017	105.57	105.78	105.29	105.55
2818	AMEX	FDN	Thu, Oct 19, 2017	104.54	104.82	103.69	104.82
2817	AMEX	FDN	Wed, Oct 18, 2017	105.48	105.54	105.09	105.25
2816	AMEX	FDN	Tue, Oct 17, 2017	105.15	105.41	104.90	105.13
2815	AMEX	FDN	Mon, Oct 16, 2017	105.75	105.77	104.91	105.16
2814	AMEX	FDN	Fri, Oct 13, 2017	105.60	105.80	105.36	105.44
2813	AMEX	FDN	Thu, Oct 12, 2017	104.83	105.54	104.71	105.14
2812	AMEX	FDN	Wed, Oct 11, 2017	104.48	105.00	104.23	104.95
2811	AMEX	FDN	Tue, Oct 10, 2017	105.25	105.32	103.94	104.37
2810	AMEX	FDN	Mon, Oct 9, 2017	105.25	105.36	104.75	104.86
2809	AMEX	FDN	Fri, Oct 6, 2017	104.62	105.09	104.51	105.04
2808	AMEX	FDN	Thu, Oct 5, 2017	104.02	104.86	103.89	104.86
2807	AMEX	FDN	Wed, Oct 4, 2017	103.48	103.92	103.24	103.69
2806	AMEX	FDN	Tue, Oct 3, 2017	102.94	103.47	102.75	103.46
2805	AMEX	FDN	Mon, Oct 2, 2017	102.60	103.23	102.18	102.74
2804	AMEX	FDN	Fri, Sep 29, 2017	101.61	102.43	101.61	102.36
2803	AMEX	FDN	Thu, Sep 28, 2017	101.25	101.63	100.91	101.54
2802	AMEX	FDN	Wed, Sep 27, 2017	100.40	101.76	100.36	101.34
2801	AMEX	FDN	Tue, Sep 26, 2017	100.10	100.41	99.28	99.66
2800	AMEX	FDN	Mon, Sep 25, 2017	101.31	101.31	98.97	99.56
2799	AMEX	FDN	Fri, Sep 22, 2017	101.21	101.80	101.21	101.62
2798	AMEX	FDN	Thu, Sep 21, 2017	101.42	101.70	100.68	101.49
2797	AMEX	FDN	Wed, Sep 20, 2017	101.56	101.71	100.90	101.52
2796	AMEX	FDN	Tue, Sep 19, 2017	101.41	101.50	101.00	101.47
2795	AMEX	FDN	Mon, Sep 18, 2017	101.21	101.68	100.80	101.18
2794	AMEX	FDN	Fri, Sep 15, 2017	100.78	101.23	100.39	101.01
2793	AMEX	FDN	Thu, Sep 14, 2017	100.82	100.95	100.40	100.82
2792	AMEX	FDN	Wed, Sep 13, 2017	101.08	101.15	100.73	101.10
2791	AMEX	FDN	Tue, Sep 12, 2017	101.02	101.20	100.67	101.20
2790	AMEX	FDN	Mon, Sep 11, 2017	100.34	100.97	100.34	100.79
2789	AMEX	FDN	Fri, Sep 8, 2017	100.26	100.36	99.53	99.62
2788	AMEX	FDN	Thu, Sep 7, 2017	100.09	100.66	99.83	100.40
2787	AMEX	FDN	Wed, Sep 6, 2017	99.75	100.08	98.97	99.88
2786	AMEX	FDN	Tue, Sep 5, 2017	100.11	100.33	98.96	99.76
2785	AMEX	FDN	Fri, Sep 1, 2017	100.74	100.83	100.36	100.47
2784	AMEX	FDN	Thu, Aug 31, 2017	99.60	100.63	99.59	100.52
2783	AMEX	FDN	Wed, Aug 30, 2017	98.30	99.44	98.18	99.37
2782	AMEX	FDN	Tue, Aug 29, 2017	96.77	98.41	96.65	98.18
2781	AMEX	FDN	Mon, Aug 28, 2017	97.61	97.83	97.32	97.72
2780	AMEX	FDN	Fri, Aug 25, 2017	98.53	98.57	97.48	97.53
2779	AMEX	FDN	Thu, Aug 24, 2017	98.62	98.83	97.80	98.51
2778	AMEX	FDN	Wed, Aug 23, 2017	97.89	98.53	97.89	98.32
2777	AMEX	FDN	Tue, Aug 22, 2017	97.37	98.63	97.37	98.54
2776	AMEX	FDN	Mon, Aug 21, 2017	96.97	97.26	96.24	96.94
2775	AMEX	FDN	Fri, Aug 18, 2017	96.72	97.52	96.40	96.96
2774	AMEX	FDN	Thu, Aug 17, 2017	98.23	98.50	96.75	96.79
2773	AMEX	FDN	Wed, Aug 16, 2017	98.23	98.89	98.07	98.59
2772	AMEX	FDN	Tue, Aug 15, 2017	98.68	98.75	97.87	98.06
2771	AMEX	FDN	Mon, Aug 14, 2017	97.96	98.45	97.94	98.32
2770	AMEX	FDN	Fri, Aug 11, 2017	96.24	97.23	96.08	97.07
2769	AMEX	FDN	Thu, Aug 10, 2017	98.30	98.39	96.13	96.20
2768	AMEX	FDN	Wed, Aug 9, 2017	98.26	99.02	97.90	98.92
2767	AMEX	FDN	Tue, Aug 8, 2017	99.70	100.13	99.13	99.33
2766	AMEX	FDN	Mon, Aug 7, 2017	99.32	99.89	99.07	99.69
2765	AMEX	FDN	Fri, Aug 4, 2017	99.10	99.65	98.94	99.07
2764	AMEX	FDN	Thu, Aug 3, 2017	98.29	98.76	98.07	98.36
2763	AMEX	FDN	Wed, Aug 2, 2017	99.05	99.05	97.27	98.20
2762	AMEX	FDN	Tue, Aug 1, 2017	99.29	99.37	98.84	98.99
2761	AMEX	FDN	Mon, Jul 31, 2017	100.27	100.27	98.65	98.87
2760	AMEX	FDN	Fri, Jul 28, 2017	99.50	100.50	99.21	100.12
2759	AMEX	FDN	Thu, Jul 27, 2017	101.80	101.84	98.75	100.16
2758	AMEX	FDN	Wed, Jul 26, 2017	101.30	101.30	100.52	101.00
2757	AMEX	FDN	Tue, Jul 25, 2017	100.91	101.40	100.47	101.26
2756	AMEX	FDN	Mon, Jul 24, 2017	100.66	101.20	100.50	101.11
2755	AMEX	FDN	Fri, Jul 21, 2017	100.43	100.63	100.13	100.56
2754	AMEX	FDN	Thu, Jul 20, 2017	101.28	101.35	100.55	100.69
2753	AMEX	FDN	Wed, Jul 19, 2017	100.65	101.22	100.40	100.97
2752	AMEX	FDN	Tue, Jul 18, 2017	99.29	100.41	98.81	100.40
2751	AMEX	FDN	Mon, Jul 17, 2017	98.89	99.16	98.43	98.87
2750	AMEX	FDN	Fri, Jul 14, 2017	98.49	98.76	98.21	98.67
2749	AMEX	FDN	Thu, Jul 13, 2017	98.40	98.45	97.66	98.12
2748	AMEX	FDN	Wed, Jul 12, 2017	97.22	98.17	97.22	98.11
2747	AMEX	FDN	Tue, Jul 11, 2017	95.72	96.49	95.56	96.35
2746	AMEX	FDN	Mon, Jul 10, 2017	95.10	96.15	94.95	95.90
2745	AMEX	FDN	Fri, Jul 7, 2017	93.93	95.15	93.93	94.92
2744	AMEX	FDN	Thu, Jul 6, 2017	94.10	94.63	93.51	93.67
2743	AMEX	FDN	Wed, Jul 5, 2017	94.20	95.06	93.89	94.83
2742	AMEX	FDN	Mon, Jul 3, 2017	95.17	95.17	93.63	93.86
2741	AMEX	FDN	Fri, Jun 30, 2017	94.82	95.20	94.31	94.74
2740	AMEX	FDN	Thu, Jun 29, 2017	95.87	95.87	93.47	94.60
2739	AMEX	FDN	Wed, Jun 28, 2017	94.98	96.18	94.31	96.13
2738	AMEX	FDN	Tue, Jun 27, 2017	95.81	96.15	94.50	94.53
2737	AMEX	FDN	Mon, Jun 26, 2017	97.48	97.60	95.80	96.10
2736	AMEX	FDN	Fri, Jun 23, 2017	95.81	96.92	95.66	96.88
2735	AMEX	FDN	Thu, Jun 22, 2017	95.42	96.02	94.99	95.83
2734	AMEX	FDN	Wed, Jun 21, 2017	94.74	95.42	94.60	95.42
2733	AMEX	FDN	Tue, Jun 20, 2017	95.34	95.46	94.41	94.47
2732	AMEX	FDN	Mon, Jun 19, 2017	94.79	95.47	94.79	95.35
2731	AMEX	FDN	Fri, Jun 16, 2017	94.07	94.37	93.55	94.08
2730	AMEX	FDN	Thu, Jun 15, 2017	93.35	94.04	92.60	93.91
2729	AMEX	FDN	Wed, Jun 14, 2017	94.98	95.11	93.54	94.28
2728	AMEX	FDN	Tue, Jun 13, 2017	94.54	95.03	93.73	94.59
2727	AMEX	FDN	Mon, Jun 12, 2017	93.88	94.36	92.00	93.81
2726	AMEX	FDN	Fri, Jun 9, 2017	97.68	98.08	93.11	94.64
2725	AMEX	FDN	Thu, Jun 8, 2017	96.78	97.58	96.41	97.52
2724	AMEX	FDN	Wed, Jun 7, 2017	96.51	96.63	95.80	96.23
2723	AMEX	FDN	Tue, Jun 6, 2017	96.65	96.94	96.13	96.27
2722	AMEX	FDN	Mon, Jun 5, 2017	96.62	96.90	96.47	96.81
2721	AMEX	FDN	Fri, Jun 2, 2017	96.13	96.54	95.73	96.54
2720	AMEX	FDN	Thu, Jun 1, 2017	95.07	95.91	94.84	95.89
2719	AMEX	FDN	Wed, May 31, 2017	95.16	95.16	93.92	94.69
2718	AMEX	FDN	Tue, May 30, 2017	95.06	95.37	94.85	94.95
2717	AMEX	FDN	Fri, May 26, 2017	95.26	95.36	94.89	95.18
2716	AMEX	FDN	Thu, May 25, 2017	94.51	95.31	94.32	95.05
2715	AMEX	FDN	Wed, May 24, 2017	93.79	94.11	93.57	94.07
2714	AMEX	FDN	Tue, May 23, 2017	93.92	93.98	93.30	93.56
2713	AMEX	FDN	Mon, May 22, 2017	93.18	93.58	93.18	93.54
2712	AMEX	FDN	Fri, May 19, 2017	93.02	93.64	92.91	92.94
2711	AMEX	FDN	Thu, May 18, 2017	91.72	92.85	91.45	92.50
2710	AMEX	FDN	Wed, May 17, 2017	94.18	94.18	91.78	91.82
2709	AMEX	FDN	Tue, May 16, 2017	94.79	95.15	94.54	95.05
2708	AMEX	FDN	Mon, May 15, 2017	94.17	94.71	94.10	94.57
2707	AMEX	FDN	Fri, May 12, 2017	93.96	94.08	93.75	94.01
2706	AMEX	FDN	Thu, May 11, 2017	94.20	94.20	93.35	93.93
2705	AMEX	FDN	Wed, May 10, 2017	94.09	94.38	93.75	94.31
2704	AMEX	FDN	Tue, May 9, 2017	94.05	94.43	93.86	94.00
2703	AMEX	FDN	Mon, May 8, 2017	94.10	94.23	93.58	93.93
2702	AMEX	FDN	Fri, May 5, 2017	93.93	94.08	93.59	94.05
2701	AMEX	FDN	Thu, May 4, 2017	93.66	93.77	93.23	93.68
2700	AMEX	FDN	Wed, May 3, 2017	93.86	93.86	93.15	93.59
2699	AMEX	FDN	Tue, May 2, 2017	93.59	94.09	93.22	93.99
2698	AMEX	FDN	Mon, May 1, 2017	92.47	93.35	92.47	93.23
2697	AMEX	FDN	Fri, Apr 28, 2017	92.37	92.42	91.93	92.24
2696	AMEX	FDN	Thu, Apr 27, 2017	91.24	91.75	91.09	91.71
2695	AMEX	FDN	Wed, Apr 26, 2017	90.76	91.19	90.71	90.95
2694	AMEX	FDN	Tue, Apr 25, 2017	90.11	90.76	90.03	90.51
2693	AMEX	FDN	Mon, Apr 24, 2017	89.35	89.70	89.31	89.65
2692	AMEX	FDN	Fri, Apr 21, 2017	88.78	88.78	88.29	88.52
2691	AMEX	FDN	Thu, Apr 20, 2017	88.27	88.79	87.95	88.63
2690	AMEX	FDN	Wed, Apr 19, 2017	87.99	88.55	87.88	88.03
2689	AMEX	FDN	Tue, Apr 18, 2017	87.67	88.00	87.41	87.70
2688	AMEX	FDN	Mon, Apr 17, 2017	87.11	87.94	87.00	87.92
2687	AMEX	FDN	Thu, Apr 13, 2017	87.13	87.55	86.84	86.86
2686	AMEX	FDN	Wed, Apr 12, 2017	87.55	87.80	87.16	87.25
2685	AMEX	FDN	Tue, Apr 11, 2017	87.55	87.77	86.91	87.62
2684	AMEX	FDN	Mon, Apr 10, 2017	87.61	88.11	87.49	87.66
2683	AMEX	FDN	Fri, Apr 7, 2017	87.61	87.75	87.20	87.53
2682	AMEX	FDN	Thu, Apr 6, 2017	87.82	87.84	87.34	87.71
2681	AMEX	FDN	Wed, Apr 5, 2017	88.16	88.80	87.48	87.62
2680	AMEX	FDN	Tue, Apr 4, 2017	87.83	88.18	87.69	87.90
2679	AMEX	FDN	Mon, Apr 3, 2017	88.17	88.29	87.22	88.05
2678	AMEX	FDN	Fri, Mar 31, 2017	88.06	88.30	87.90	88.04
2677	AMEX	FDN	Thu, Mar 30, 2017	88.24	88.30	87.97	88.13
2676	AMEX	FDN	Wed, Mar 29, 2017	87.69	88.27	87.50	88.20
2675	AMEX	FDN	Tue, Mar 28, 2017	87.15	87.82	86.92	87.57
2674	AMEX	FDN	Mon, Mar 27, 2017	86.22	87.29	85.80	87.09
2673	AMEX	FDN	Fri, Mar 24, 2017	87.09	87.45	86.58	86.98
2672	AMEX	FDN	Thu, Mar 23, 2017	86.73	87.11	86.52	86.86
2671	AMEX	FDN	Wed, Mar 22, 2017	86.49	86.87	86.12	86.86
2670	AMEX	FDN	Tue, Mar 21, 2017	88.71	88.82	86.43	86.54
2669	AMEX	FDN	Mon, Mar 20, 2017	88.33	88.52	88.12	88.38
2668	AMEX	FDN	Fri, Mar 17, 2017	88.39	88.57	88.22	88.40
2667	AMEX	FDN	Thu, Mar 16, 2017	88.26	88.43	88.10	88.34
2666	AMEX	FDN	Wed, Mar 15, 2017	87.66	88.09	87.26	87.95
2665	AMEX	FDN	Tue, Mar 14, 2017	87.66	87.66	86.98	87.51
2664	AMEX	FDN	Mon, Mar 13, 2017	87.31	88.01	87.24	87.97
2663	AMEX	FDN	Fri, Mar 10, 2017	87.34	87.47	86.90	87.30
2662	AMEX	FDN	Thu, Mar 9, 2017	86.82	87.18	86.46	86.97
2661	AMEX	FDN	Wed, Mar 8, 2017	86.68	87.03	86.60	86.81
2660	AMEX	FDN	Tue, Mar 7, 2017	86.53	86.86	86.39	86.53
2659	AMEX	FDN	Mon, Mar 6, 2017	86.54	86.86	86.31	86.68
2658	AMEX	FDN	Fri, Mar 3, 2017	86.66	86.84	86.37	86.80
2657	AMEX	FDN	Thu, Mar 2, 2017	87.43	87.43	86.66	86.74
2656	AMEX	FDN	Wed, Mar 1, 2017	87.13	87.72	86.95	87.60
2655	AMEX	FDN	Tue, Feb 28, 2017	87.16	87.16	86.14	86.21
2654	AMEX	FDN	Mon, Feb 27, 2017	87.18	87.55	86.92	87.38
2653	AMEX	FDN	Fri, Feb 24, 2017	86.50	87.30	86.25	87.30
2652	AMEX	FDN	Thu, Feb 23, 2017	87.81	87.82	86.78	87.07
2651	AMEX	FDN	Wed, Feb 22, 2017	87.53	87.87	87.30	87.63
2650	AMEX	FDN	Tue, Feb 21, 2017	87.45	87.69	87.30	87.66
2649	AMEX	FDN	Fri, Feb 17, 2017	86.67	87.25	86.64	87.25
2648	AMEX	FDN	Thu, Feb 16, 2017	86.95	87.21	86.45	86.73
2647	AMEX	FDN	Wed, Feb 15, 2017	86.71	87.26	86.54	87.06
2646	AMEX	FDN	Tue, Feb 14, 2017	86.45	86.63	86.12	86.51
2645	AMEX	FDN	Mon, Feb 13, 2017	86.52	86.74	86.45	86.46
2644	AMEX	FDN	Fri, Feb 10, 2017	86.36	86.62	86.19	86.32
2643	AMEX	FDN	Thu, Feb 9, 2017	85.90	86.40	85.79	86.16
2642	AMEX	FDN	Wed, Feb 8, 2017	85.75	86.04	85.00	85.95
2641	AMEX	FDN	Tue, Feb 7, 2017	85.59	86.04	85.49	85.80
2640	AMEX	FDN	Mon, Feb 6, 2017	85.23	85.42	84.96	85.42
2639	AMEX	FDN	Fri, Feb 3, 2017	85.26	85.54	85.15	85.28
2638	AMEX	FDN	Thu, Feb 2, 2017	85.10	85.61	84.45	85.27
2637	AMEX	FDN	Wed, Feb 1, 2017	85.73	85.85	84.85	85.36
2636	AMEX	FDN	Tue, Jan 31, 2017	85.04	85.34	84.67	85.34
2635	AMEX	FDN	Mon, Jan 30, 2017	85.79	85.79	84.56	85.34
2634	AMEX	FDN	Fri, Jan 27, 2017	86.06	86.17	85.52	86.10
2633	AMEX	FDN	Thu, Jan 26, 2017	86.70	86.74	86.08	86.21
2632	AMEX	FDN	Wed, Jan 25, 2017	86.06	86.44	86.00	86.37
2631	AMEX	FDN	Tue, Jan 24, 2017	85.07	85.68	84.71	85.48
2630	AMEX	FDN	Mon, Jan 23, 2017	84.46	84.86	84.10	84.75
2629	AMEX	FDN	Fri, Jan 20, 2017	84.81	85.03	84.31	84.50
2628	AMEX	FDN	Thu, Jan 19, 2017	84.80	84.92	84.20	84.50
2627	AMEX	FDN	Wed, Jan 18, 2017	84.21	84.47	83.90	84.45
2626	AMEX	FDN	Tue, Jan 17, 2017	84.71	84.74	83.88	84.06
2625	AMEX	FDN	Fri, Jan 13, 2017	84.54	85.20	84.54	84.99
2624	AMEX	FDN	Thu, Jan 12, 2017	84.10	84.34	83.25	84.28
2623	AMEX	FDN	Wed, Jan 11, 2017	83.99	84.34	83.52	84.34
2622	AMEX	FDN	Tue, Jan 10, 2017	83.89	84.18	83.66	83.88
2621	AMEX	FDN	Mon, Jan 9, 2017	83.78	83.96	83.33	83.80
2620	AMEX	FDN	Fri, Jan 6, 2017	82.95	83.85	82.61	83.60
2619	AMEX	FDN	Thu, Jan 5, 2017	82.00	82.95	81.99	82.83
2618	AMEX	FDN	Wed, Jan 4, 2017	80.99	82.11	80.99	81.96
2617	AMEX	FDN	Tue, Jan 3, 2017	80.52	81.42	80.34	80.79
2616	AMEX	FDN	Fri, Dec 30, 2016	80.72	80.72	79.60	79.83
2615	AMEX	FDN	Thu, Dec 29, 2016	80.74	81.05	80.27	80.53
2614	AMEX	FDN	Wed, Dec 28, 2016	81.63	81.67	80.66	80.69
2613	AMEX	FDN	Tue, Dec 27, 2016	80.85	81.66	80.78	81.44
2612	AMEX	FDN	Fri, Dec 23, 2016	80.52	80.83	80.51	80.83
2611	AMEX	FDN	Thu, Dec 22, 2016	81.35	81.37	80.50	80.67
2610	AMEX	FDN	Wed, Dec 21, 2016	81.77	81.77	81.30	81.41
2609	AMEX	FDN	Tue, Dec 20, 2016	81.65	81.91	81.56	81.79
2608	AMEX	FDN	Mon, Dec 19, 2016	81.36	81.84	80.97	81.42
2607	AMEX	FDN	Fri, Dec 16, 2016	81.88	81.91	81.08	81.10
2606	AMEX	FDN	Thu, Dec 15, 2016	81.65	82.22	81.51	81.63
2605	AMEX	FDN	Wed, Dec 14, 2016	82.01	82.30	81.42	81.62
2604	AMEX	FDN	Tue, Dec 13, 2016	81.49	82.39	81.46	81.94
2603	AMEX	FDN	Mon, Dec 12, 2016	82.00	82.00	81.05	81.26
2602	AMEX	FDN	Fri, Dec 9, 2016	82.25	82.49	81.90	82.15
2601	AMEX	FDN	Thu, Dec 8, 2016	81.43	82.21	81.36	82.03
2600	AMEX	FDN	Wed, Dec 7, 2016	80.51	81.50	80.23	81.36
2599	AMEX	FDN	Tue, Dec 6, 2016	80.18	80.47	79.92	80.47
2598	AMEX	FDN	Mon, Dec 5, 2016	79.12	80.13	79.00	79.96
2597	AMEX	FDN	Fri, Dec 2, 2016	78.26	78.90	78.05	78.74
2596	AMEX	FDN	Thu, Dec 1, 2016	80.00	80.08	78.20	78.41
2595	AMEX	FDN	Wed, Nov 30, 2016	81.01	81.24	79.92	79.92
2594	AMEX	FDN	Tue, Nov 29, 2016	80.93	81.26	80.72	80.81
2593	AMEX	FDN	Mon, Nov 28, 2016	81.01	81.15	80.70	80.80
2592	AMEX	FDN	Fri, Nov 25, 2016	81.25	81.25	81.02	81.23
2591	AMEX	FDN	Wed, Nov 23, 2016	81.17	81.17	80.65	81.06
2590	AMEX	FDN	Tue, Nov 22, 2016	81.47	81.56	80.97	81.24
2589	AMEX	FDN	Mon, Nov 21, 2016	80.52	81.16	80.40	81.09
2588	AMEX	FDN	Fri, Nov 18, 2016	80.50	80.66	79.96	80.18
2587	AMEX	FDN	Thu, Nov 17, 2016	79.33	80.14	79.07	80.07
2586	AMEX	FDN	Wed, Nov 16, 2016	78.47	79.37	78.47	79.20
2585	AMEX	FDN	Tue, Nov 15, 2016	78.12	79.18	78.04	78.87
2584	AMEX	FDN	Mon, Nov 14, 2016	79.03	79.03	77.13	77.59
2583	AMEX	FDN	Fri, Nov 11, 2016	77.99	78.94	77.70	78.70
2582	AMEX	FDN	Thu, Nov 10, 2016	80.36	80.41	77.04	78.43
2581	AMEX	FDN	Wed, Nov 9, 2016	78.24	80.14	78.20	79.76
2580	AMEX	FDN	Tue, Nov 8, 2016	79.88	80.57	79.44	80.20
2579	AMEX	FDN	Mon, Nov 7, 2016	79.80	80.07	79.44	79.86
2578	AMEX	FDN	Fri, Nov 4, 2016	78.51	79.06	78.17	78.29
2577	AMEX	FDN	Thu, Nov 3, 2016	78.98	79.30	78.48	78.60
2576	AMEX	FDN	Wed, Nov 2, 2016	80.41	80.55	79.05	79.26
2575	AMEX	FDN	Tue, Nov 1, 2016	81.56	81.68	80.03	80.62
2574	AMEX	FDN	Mon, Oct 31, 2016	81.78	81.78	81.26	81.35
2573	AMEX	FDN	Fri, Oct 28, 2016	81.39	82.28	81.26	81.51
2572	AMEX	FDN	Thu, Oct 27, 2016	82.51	82.54	81.35	81.50
2571	AMEX	FDN	Wed, Oct 26, 2016	82.45	82.85	82.01	82.14
2570	AMEX	FDN	Tue, Oct 25, 2016	83.09	83.09	82.29	82.40
2569	AMEX	FDN	Mon, Oct 24, 2016	82.61	83.10	82.50	82.95
2568	AMEX	FDN	Fri, Oct 21, 2016	80.84	82.25	80.80	82.20
2567	AMEX	FDN	Thu, Oct 20, 2016	81.13	81.25	80.58	80.78
2566	AMEX	FDN	Wed, Oct 19, 2016	80.86	81.57	80.86	81.45
2565	AMEX	FDN	Tue, Oct 18, 2016	80.69	81.10	80.58	80.65
2564	AMEX	FDN	Mon, Oct 17, 2016	79.46	79.60	79.10	79.26
2563	AMEX	FDN	Fri, Oct 14, 2016	79.89	80.24	79.27	79.53
2562	AMEX	FDN	Thu, Oct 13, 2016	79.59	79.66	78.67	79.42
2561	AMEX	FDN	Wed, Oct 12, 2016	80.17	80.40	79.93	80.15
2560	AMEX	FDN	Tue, Oct 11, 2016	81.42	81.52	79.79	80.15
2559	AMEX	FDN	Mon, Oct 10, 2016	81.31	81.70	81.31	81.49
2558	AMEX	FDN	Fri, Oct 7, 2016	81.48	81.55	80.77	81.11
2557	AMEX	FDN	Thu, Oct 6, 2016	81.75	81.79	81.22	81.51
2556	AMEX	FDN	Wed, Oct 5, 2016	81.80	82.34	81.74	82.18
2555	AMEX	FDN	Tue, Oct 4, 2016	81.92	82.05	81.41	81.74
2554	AMEX	FDN	Mon, Oct 3, 2016	81.40	81.73	81.26	81.71
2553	AMEX	FDN	Fri, Sep 30, 2016	81.22	81.79	81.08	81.56
2552	AMEX	FDN	Thu, Sep 29, 2016	81.63	81.84	80.85	80.99
2551	AMEX	FDN	Wed, Sep 28, 2016	81.18	81.58	80.80	81.55
2550	AMEX	FDN	Tue, Sep 27, 2016	80.10	81.19	80.06	81.12
2549	AMEX	FDN	Mon, Sep 26, 2016	80.13	80.25	79.73	79.99
2548	AMEX	FDN	Fri, Sep 23, 2016	80.73	80.94	80.49	80.59
2547	AMEX	FDN	Thu, Sep 22, 2016	80.45	80.87	80.38	80.82
2546	AMEX	FDN	Wed, Sep 21, 2016	79.31	80.09	79.17	80.02
2545	AMEX	FDN	Tue, Sep 20, 2016	79.45	79.60	79.00	79.11
2544	AMEX	FDN	Mon, Sep 19, 2016	79.60	79.69	78.85	79.07
2543	AMEX	FDN	Fri, Sep 16, 2016	79.25	79.49	79.11	79.38
2542	AMEX	FDN	Thu, Sep 15, 2016	78.64	79.55	78.47	79.39
2541	AMEX	FDN	Wed, Sep 14, 2016	78.52	79.10	78.37	78.63
2540	AMEX	FDN	Tue, Sep 13, 2016	78.77	78.92	77.93	78.41
2539	AMEX	FDN	Mon, Sep 12, 2016	77.89	79.44	77.67	79.36
2538	AMEX	FDN	Fri, Sep 9, 2016	79.62	79.84	78.36	78.36
2537	AMEX	FDN	Thu, Sep 8, 2016	80.06	80.33	79.93	80.13
2536	AMEX	FDN	Wed, Sep 7, 2016	80.32	80.66	80.07	80.35
2535	AMEX	FDN	Tue, Sep 6, 2016	79.63	80.38	79.63	80.25
2534	AMEX	FDN	Fri, Sep 2, 2016	79.49	79.84	79.30	79.46
2533	AMEX	FDN	Thu, Sep 1, 2016	79.05	79.27	78.62	79.16
2532	AMEX	FDN	Wed, Aug 31, 2016	78.93	79.16	78.70	79.07
2531	AMEX	FDN	Tue, Aug 30, 2016	79.04	79.32	78.68	78.90
2530	AMEX	FDN	Mon, Aug 29, 2016	78.89	79.22	78.80	79.02
2529	AMEX	FDN	Fri, Aug 26, 2016	78.71	79.31	78.44	78.90
2528	AMEX	FDN	Thu, Aug 25, 2016	78.07	78.68	78.07	78.61
2527	AMEX	FDN	Wed, Aug 24, 2016	78.71	78.95	78.04	78.20
2526	AMEX	FDN	Tue, Aug 23, 2016	78.52	79.00	78.52	78.67
2525	AMEX	FDN	Mon, Aug 22, 2016	78.32	78.48	77.98	78.29
2524	AMEX	FDN	Fri, Aug 19, 2016	78.33	78.53	78.15	78.40
2523	AMEX	FDN	Thu, Aug 18, 2016	78.42	78.66	78.29	78.44
2522	AMEX	FDN	Wed, Aug 17, 2016	78.65	78.68	78.08	78.47
2521	AMEX	FDN	Tue, Aug 16, 2016	79.22	79.27	78.71	78.72
2520	AMEX	FDN	Mon, Aug 15, 2016	79.32	79.59	79.23	79.35
2519	AMEX	FDN	Fri, Aug 12, 2016	79.13	79.29	78.93	79.26
2518	AMEX	FDN	Thu, Aug 11, 2016	79.09	79.40	78.97	79.25
2517	AMEX	FDN	Wed, Aug 10, 2016	78.87	78.94	78.56	78.79
2516	AMEX	FDN	Tue, Aug 9, 2016	78.69	79.00	78.58	78.79
2515	AMEX	FDN	Mon, Aug 8, 2016	78.70	78.81	78.19	78.63
2514	AMEX	FDN	Fri, Aug 5, 2016	78.22	78.85	78.20	78.65
2513	AMEX	FDN	Thu, Aug 4, 2016	77.16	77.79	76.98	77.72
2512	AMEX	FDN	Wed, Aug 3, 2016	76.79	77.17	76.75	77.14
2511	AMEX	FDN	Tue, Aug 2, 2016	77.66	77.70	76.51	76.87
2510	AMEX	FDN	Mon, Aug 1, 2016	77.56	78.03	77.27	77.89
2509	AMEX	FDN	Fri, Jul 29, 2016	77.51	77.79	77.03	77.52
2508	AMEX	FDN	Thu, Jul 28, 2016	77.41	77.43	76.86	77.28
2507	AMEX	FDN	Wed, Jul 27, 2016	76.63	76.68	75.99	76.52
2506	AMEX	FDN	Tue, Jul 26, 2016	76.81	77.25	76.67	77.03
2505	AMEX	FDN	Mon, Jul 25, 2016	76.47	76.74	76.26	76.74
2504	AMEX	FDN	Fri, Jul 22, 2016	75.85	76.58	75.72	76.55
2503	AMEX	FDN	Thu, Jul 21, 2016	76.67	76.83	76.02	76.16
2502	AMEX	FDN	Wed, Jul 20, 2016	75.82	76.53	75.68	76.33
2501	AMEX	FDN	Tue, Jul 19, 2016	75.32	75.77	75.23	75.54
2500	AMEX	FDN	Mon, Jul 18, 2016	75.39	76.09	75.33	75.98
2499	AMEX	FDN	Fri, Jul 15, 2016	75.79	75.80	75.24	75.33
2498	AMEX	FDN	Thu, Jul 14, 2016	75.58	75.81	75.45	75.52
2497	AMEX	FDN	Wed, Jul 13, 2016	75.55	75.69	74.93	75.04
2496	AMEX	FDN	Tue, Jul 12, 2016	75.11	75.69	74.97	75.44
2495	AMEX	FDN	Mon, Jul 11, 2016	74.36	74.83	74.14	74.70
2494	AMEX	FDN	Fri, Jul 8, 2016	73.12	74.18	73.03	74.14
2493	AMEX	FDN	Thu, Jul 7, 2016	72.44	72.76	72.21	72.72
2492	AMEX	FDN	Wed, Jul 6, 2016	71.66	72.41	71.31	72.38
2491	AMEX	FDN	Tue, Jul 5, 2016	72.27	72.27	71.55	72.02
2490	AMEX	FDN	Fri, Jul 1, 2016	72.19	73.02	72.16	72.62
2489	AMEX	FDN	Thu, Jun 30, 2016	71.63	72.12	71.29	72.12
2488	AMEX	FDN	Wed, Jun 29, 2016	70.68	71.65	70.52	71.45
2487	AMEX	FDN	Tue, Jun 28, 2016	69.28	70.20	69.08	70.06
2486	AMEX	FDN	Mon, Jun 27, 2016	70.06	70.15	68.18	68.53
2485	AMEX	FDN	Fri, Jun 24, 2016	71.01	71.95	70.49	70.65
2484	AMEX	FDN	Thu, Jun 23, 2016	72.95	73.92	72.77	73.85
2483	AMEX	FDN	Wed, Jun 22, 2016	72.85	73.02	72.43	72.46
2482	AMEX	FDN	Tue, Jun 21, 2016	72.98	73.00	72.47	72.81
2481	AMEX	FDN	Mon, Jun 20, 2016	72.83	73.54	72.72	72.75
2480	AMEX	FDN	Fri, Jun 17, 2016	72.72	72.72	71.88	72.02
2479	AMEX	FDN	Thu, Jun 16, 2016	72.39	72.77	71.63	72.71
2478	AMEX	FDN	Wed, Jun 15, 2016	72.93	73.28	72.66	72.76
2477	AMEX	FDN	Tue, Jun 14, 2016	72.22	72.84	72.11	72.69
2476	AMEX	FDN	Mon, Jun 13, 2016	72.69	73.35	72.33	72.40
2475	AMEX	FDN	Fri, Jun 10, 2016	72.74	72.79	71.71	71.91
2474	AMEX	FDN	Thu, Jun 9, 2016	73.34	73.52	73.14	73.41
2473	AMEX	FDN	Wed, Jun 8, 2016	73.52	73.68	73.24	73.55
2472	AMEX	FDN	Tue, Jun 7, 2016	73.73	73.73	73.25	73.45
2471	AMEX	FDN	Mon, Jun 6, 2016	73.41	73.75	73.26	73.58
2470	AMEX	FDN	Fri, Jun 3, 2016	73.55	73.69	72.66	73.24
2469	AMEX	FDN	Thu, Jun 2, 2016	73.41	73.95	73.11	73.95
2468	AMEX	FDN	Wed, Jun 1, 2016	73.18	73.74	72.96	73.50
2467	AMEX	FDN	Tue, May 31, 2016	72.96	73.24	72.85	73.16
2466	AMEX	FDN	Fri, May 27, 2016	72.09	72.81	72.09	72.80
2465	AMEX	FDN	Thu, May 26, 2016	71.99	72.15	71.80	72.07
2464	AMEX	FDN	Wed, May 25, 2016	71.78	72.00	71.56	71.72
2463	AMEX	FDN	Tue, May 24, 2016	70.58	71.73	70.58	71.57
2462	AMEX	FDN	Mon, May 23, 2016	70.18	70.65	70.18	70.32
2461	AMEX	FDN	Fri, May 20, 2016	69.62	70.46	69.62	70.25
2460	AMEX	FDN	Thu, May 19, 2016	69.86	70.15	68.91	69.48
2459	AMEX	FDN	Wed, May 18, 2016	69.27	70.29	69.26	69.97
2458	AMEX	FDN	Tue, May 17, 2016	70.19	70.48	69.42	69.53
2457	AMEX	FDN	Mon, May 16, 2016	69.87	70.51	69.59	70.25
2456	AMEX	FDN	Fri, May 13, 2016	69.96	70.29	69.62	69.74
2455	AMEX	FDN	Thu, May 12, 2016	70.63	70.70	69.50	70.05
2454	AMEX	FDN	Wed, May 11, 2016	70.60	71.00	70.34	70.34
2453	AMEX	FDN	Tue, May 10, 2016	69.67	70.81	69.54	70.76
2452	AMEX	FDN	Mon, May 9, 2016	69.19	69.70	69.07	69.34
2451	AMEX	FDN	Fri, May 6, 2016	68.22	69.22	68.21	69.19
2450	AMEX	FDN	Thu, May 5, 2016	69.12	69.28	68.44	68.56
2449	AMEX	FDN	Wed, May 4, 2016	68.62	69.07	68.51	68.89
2448	AMEX	FDN	Tue, May 3, 2016	69.56	69.70	68.98	69.08
2447	AMEX	FDN	Mon, May 2, 2016	69.61	70.22	69.19	70.17
2446	AMEX	FDN	Fri, Apr 29, 2016	69.87	70.06	68.74	69.46
2445	AMEX	FDN	Thu, Apr 28, 2016	69.50	70.33	68.71	68.81
2444	AMEX	FDN	Wed, Apr 27, 2016	68.56	68.86	68.16	68.75
2443	AMEX	FDN	Tue, Apr 26, 2016	69.23	69.26	68.70	68.93
2442	AMEX	FDN	Mon, Apr 25, 2016	69.17	69.47	68.82	69.06
2441	AMEX	FDN	Fri, Apr 22, 2016	69.41	69.76	68.87	69.36
2440	AMEX	FDN	Thu, Apr 21, 2016	69.93	70.39	69.86	70.08
2439	AMEX	FDN	Wed, Apr 20, 2016	69.01	69.91	68.75	69.63
2438	AMEX	FDN	Tue, Apr 19, 2016	69.83	69.83	68.43	68.96
2437	AMEX	FDN	Mon, Apr 18, 2016	69.18	70.12	69.08	70.12
2436	AMEX	FDN	Fri, Apr 15, 2016	69.52	69.55	69.12	69.40
2435	AMEX	FDN	Thu, Apr 14, 2016	69.39	69.85	69.23	69.52
2434	AMEX	FDN	Wed, Apr 13, 2016	68.19	69.36	68.16	69.28
2433	AMEX	FDN	Tue, Apr 12, 2016	67.28	67.75	66.66	67.64
2432	AMEX	FDN	Mon, Apr 11, 2016	67.90	68.24	67.18	67.19
2431	AMEX	FDN	Fri, Apr 8, 2016	68.35	68.37	67.20	67.60
2430	AMEX	FDN	Thu, Apr 7, 2016	68.68	68.84	67.60	67.90
2429	AMEX	FDN	Wed, Apr 6, 2016	68.04	69.12	68.04	69.07
2428	AMEX	FDN	Tue, Apr 5, 2016	68.48	68.48	68.48	67.98
2427	AMEX	FDN	Mon, Apr 4, 2016	68.73	68.88	68.22	68.48
2426	AMEX	FDN	Fri, Apr 1, 2016	67.81	68.80	67.79	68.76
2425	AMEX	FDN	Thu, Mar 31, 2016	68.27	68.67	68.05	68.29
2424	AMEX	FDN	Wed, Mar 30, 2016	68.50	68.94	68.20	68.34
2423	AMEX	FDN	Tue, Mar 29, 2016	66.67	68.19	66.38	68.06
2422	AMEX	FDN	Mon, Mar 28, 2016	67.14	67.14	66.53	66.78
2421	AMEX	FDN	Thu, Mar 24, 2016	66.52	67.00	66.21	66.99
2420	AMEX	FDN	Wed, Mar 23, 2016	67.65	67.76	66.76	66.92
2419	AMEX	FDN	Tue, Mar 22, 2016	67.28	67.97	67.28	67.70
2418	AMEX	FDN	Mon, Mar 21, 2016	67.33	67.92	67.29	67.85
2417	AMEX	FDN	Fri, Mar 18, 2016	67.63	67.63	67.06	67.42
2416	AMEX	FDN	Thu, Mar 17, 2016	67.24	67.69	66.95	67.35
2415	AMEX	FDN	Wed, Mar 16, 2016	66.55	67.50	66.47	67.29
2414	AMEX	FDN	Tue, Mar 15, 2016	67.38	67.38	67.38	66.83
2413	AMEX	FDN	Mon, Mar 14, 2016	66.99	67.54	66.98	67.38
2412	AMEX	FDN	Fri, Mar 11, 2016	65.83	65.83	65.83	67.20
2411	AMEX	FDN	Thu, Mar 10, 2016	66.41	66.41	66.41	65.83
2410	AMEX	FDN	Wed, Mar 9, 2016	66.37	66.48	65.66	66.41
2409	AMEX	FDN	Tue, Mar 8, 2016	67.14	69.50	67.01	66.07
2408	AMEX	FDN	Mon, Mar 7, 2016	67.63	67.90	66.57	67.14
2407	AMEX	FDN	Fri, Mar 4, 2016	67.80	68.59	67.49	67.88
2406	AMEX	FDN	Thu, Mar 3, 2016	67.61	67.61	67.61	67.80
2405	AMEX	FDN	Wed, Mar 2, 2016	67.19	67.61	67.00	67.61
2404	AMEX	FDN	Tue, Mar 1, 2016	65.91	67.35	65.70	67.35
2403	AMEX	FDN	Mon, Feb 29, 2016	65.52	66.34	65.33	65.33
2402	AMEX	FDN	Fri, Feb 26, 2016	65.45	65.78	65.21	65.59
2401	AMEX	FDN	Thu, Feb 25, 2016	64.48	64.98	63.85	64.97
2400	AMEX	FDN	Wed, Feb 24, 2016	62.65	64.13	61.91	64.03
2399	AMEX	FDN	Tue, Feb 23, 2016	64.18	64.38	63.26	63.45
2398	AMEX	FDN	Mon, Feb 22, 2016	63.81	64.71	63.76	64.52
2397	AMEX	FDN	Fri, Feb 19, 2016	62.37	63.47	62.04	63.20
2396	AMEX	FDN	Thu, Feb 18, 2016	63.60	63.69	62.59	62.71
2395	AMEX	FDN	Wed, Feb 17, 2016	61.85	63.40	61.69	63.32
2394	AMEX	FDN	Tue, Feb 16, 2016	60.58	61.44	60.39	61.41
2393	AMEX	FDN	Fri, Feb 12, 2016	59.51	59.98	59.09	59.66
2392	AMEX	FDN	Thu, Feb 11, 2016	57.58	59.29	57.39	58.84
2391	AMEX	FDN	Wed, Feb 10, 2016	58.27	59.72	58.05	58.21
2390	AMEX	FDN	Tue, Feb 9, 2016	56.99	59.20	56.60	57.33
2389	AMEX	FDN	Mon, Feb 8, 2016	58.58	58.74	56.73	57.90
2388	AMEX	FDN	Fri, Feb 5, 2016	63.21	63.21	59.74	60.00
2387	AMEX	FDN	Thu, Feb 4, 2016	64.00	64.85	63.28	64.63
2386	AMEX	FDN	Wed, Feb 3, 2016	65.55	65.55	62.83	64.27
2385	AMEX	FDN	Tue, Feb 2, 2016	66.81	66.91	64.76	65.12
2384	AMEX	FDN	Mon, Feb 1, 2016	65.94	67.09	65.79	66.85
2383	AMEX	FDN	Fri, Jan 29, 2016	64.85	66.16	64.85	66.07
2382	AMEX	FDN	Thu, Jan 28, 2016	65.83	65.86	64.16	65.38
2381	AMEX	FDN	Wed, Jan 27, 2016	65.31	65.62	63.69	63.97
2380	AMEX	FDN	Tue, Jan 26, 2016	65.42	65.82	64.57	65.62
2379	AMEX	FDN	Mon, Jan 25, 2016	66.08	66.36	65.07	65.15
2378	AMEX	FDN	Fri, Jan 22, 2016	65.88	66.46	65.64	66.28
2377	AMEX	FDN	Thu, Jan 21, 2016	64.73	65.86	63.76	64.66
2376	AMEX	FDN	Wed, Jan 20, 2016	63.87	65.23	61.79	64.55
2375	AMEX	FDN	Tue, Jan 19, 2016	65.72	66.06	64.13	64.94
2374	AMEX	FDN	Fri, Jan 15, 2016	65.01	65.74	63.73	64.94
2373	AMEX	FDN	Thu, Jan 14, 2016	66.01	67.65	64.38	67.10
2372	AMEX	FDN	Wed, Jan 13, 2016	69.01	69.11	65.48	65.82
2371	AMEX	FDN	Tue, Jan 12, 2016	68.80	69.42	67.73	68.69
2370	AMEX	FDN	Mon, Jan 11, 2016	68.62	68.81	66.93	68.10
2369	AMEX	FDN	Fri, Jan 8, 2016	69.75	70.04	68.09	68.22
2368	AMEX	FDN	Thu, Jan 7, 2016	70.26	71.04	68.68	69.01
2367	AMEX	FDN	Wed, Jan 6, 2016	70.90	72.07	70.72	71.67
2366	AMEX	FDN	Tue, Jan 5, 2016	72.70	72.87	71.75	72.08
2365	AMEX	FDN	Mon, Jan 4, 2016	72.97	72.99	71.47	72.33
2364	AMEX	FDN	Thu, Dec 31, 2015	75.25	75.45	74.61	74.61
2363	AMEX	FDN	Wed, Dec 30, 2015	76.13	76.19	75.47	75.49
2362	AMEX	FDN	Tue, Dec 29, 2015	75.58	76.36	75.58	76.20
2361	AMEX	FDN	Mon, Dec 28, 2015	74.89	75.22	74.52	75.21
2360	AMEX	FDN	Thu, Dec 24, 2015	75.01	75.29	74.94	75.05
2359	AMEX	FDN	Wed, Dec 23, 2015	74.97	75.19	74.74	75.08
2358	AMEX	FDN	Tue, Dec 22, 2015	74.42	74.81	73.96	74.66
2357	AMEX	FDN	Mon, Dec 21, 2015	74.43	74.44	73.41	74.02
2356	AMEX	FDN	Fri, Dec 18, 2015	75.11	75.43	73.87	73.90
2355	AMEX	FDN	Thu, Dec 17, 2015	76.52	76.60	75.32	75.32
2354	AMEX	FDN	Wed, Dec 16, 2015	75.34	76.26	74.76	76.12
2353	AMEX	FDN	Tue, Dec 15, 2015	74.88	75.32	74.63	74.76
2352	AMEX	FDN	Mon, Dec 14, 2015	73.50	74.26	72.57	74.23
2351	AMEX	FDN	Fri, Dec 11, 2015	74.51	74.73	73.31	73.34
2350	AMEX	FDN	Thu, Dec 10, 2015	75.29	75.95	75.07	75.41
2349	AMEX	FDN	Wed, Dec 9, 2015	76.33	76.58	74.65	75.20
2348	AMEX	FDN	Tue, Dec 8, 2015	75.27	76.70	75.08	76.50
2347	AMEX	FDN	Mon, Dec 7, 2015	77.19	77.20	75.72	76.12
2346	AMEX	FDN	Fri, Dec 4, 2015	76.07	77.15	75.94	77.11
2345	AMEX	FDN	Thu, Dec 3, 2015	77.41	77.60	75.43	75.93
2344	AMEX	FDN	Wed, Dec 2, 2015	77.34	78.09	76.93	77.23
2343	AMEX	FDN	Tue, Dec 1, 2015	76.67	77.25	76.45	77.25
2342	AMEX	FDN	Mon, Nov 30, 2015	76.85	76.88	76.00	76.28
2341	AMEX	FDN	Fri, Nov 27, 2015	76.79	76.79	76.31	76.55
2340	AMEX	FDN	Wed, Nov 25, 2015	76.29	76.71	76.27	76.60
2339	AMEX	FDN	Tue, Nov 24, 2015	76.08	76.37	75.17	76.09
2338	AMEX	FDN	Mon, Nov 23, 2015	76.90	77.01	76.22	76.63
2337	AMEX	FDN	Fri, Nov 20, 2015	76.24	77.00	76.05	76.83
2336	AMEX	FDN	Thu, Nov 19, 2015	76.12	76.50	75.90	76.01
2335	AMEX	FDN	Wed, Nov 18, 2015	74.96	75.88	74.62	75.82
2334	AMEX	FDN	Tue, Nov 17, 2015	74.63	75.29	74.28	74.63
2333	AMEX	FDN	Mon, Nov 16, 2015	73.19	74.47	72.90	74.44
2332	AMEX	FDN	Fri, Nov 13, 2015	75.19	75.35	73.41	73.45
2331	AMEX	FDN	Thu, Nov 12, 2015	76.03	76.58	75.44	75.50
2330	AMEX	FDN	Wed, Nov 11, 2015	76.59	76.96	76.16	76.35
2329	AMEX	FDN	Tue, Nov 10, 2015	75.60	76.27	75.20	76.21
2328	AMEX	FDN	Mon, Nov 9, 2015	76.58	76.58	75.04	75.75
2327	AMEX	FDN	Fri, Nov 6, 2015	76.40	76.68	75.91	76.68
2326	AMEX	FDN	Thu, Nov 5, 2015	76.49	77.09	75.91	76.34
2325	AMEX	FDN	Wed, Nov 4, 2015	75.58	76.09	75.35	75.94
2324	AMEX	FDN	Tue, Nov 3, 2015	75.11	75.86	74.86	75.43
2323	AMEX	FDN	Mon, Nov 2, 2015	74.56	75.35	74.13	75.22
2322	AMEX	FDN	Fri, Oct 30, 2015	74.67	74.87	74.33	74.40
2321	AMEX	FDN	Thu, Oct 29, 2015	74.20	74.34	74.00	74.19
2320	AMEX	FDN	Wed, Oct 28, 2015	73.52	74.49	73.05	74.49
2319	AMEX	FDN	Tue, Oct 27, 2015	73.97	74.21	73.50	73.91
2318	AMEX	FDN	Mon, Oct 26, 2015	73.61	74.26	73.44	74.12
2317	AMEX	FDN	Fri, Oct 23, 2015	73.52	73.98	72.93	73.48
2316	AMEX	FDN	Thu, Oct 22, 2015	70.68	71.73	70.68	71.52
2315	AMEX	FDN	Wed, Oct 21, 2015	71.22	71.22	69.74	69.89
2314	AMEX	FDN	Tue, Oct 20, 2015	71.81	71.89	70.76	71.19
2313	AMEX	FDN	Mon, Oct 19, 2015	71.38	72.06	71.17	71.93
2312	AMEX	FDN	Fri, Oct 16, 2015	71.28	71.54	70.90	71.54
2311	AMEX	FDN	Thu, Oct 15, 2015	70.22	71.15	70.04	71.13
2310	AMEX	FDN	Wed, Oct 14, 2015	70.71	70.88	69.93	70.12
2309	AMEX	FDN	Tue, Oct 13, 2015	70.24	71.30	70.12	70.30
2308	AMEX	FDN	Mon, Oct 12, 2015	70.41	70.56	70.03	70.47
2307	AMEX	FDN	Fri, Oct 9, 2015	70.10	70.56	69.86	70.31
2306	AMEX	FDN	Thu, Oct 8, 2015	69.74	70.26	68.71	69.98
2305	AMEX	FDN	Wed, Oct 7, 2015	69.64	70.00	68.67	70.00
2304	AMEX	FDN	Tue, Oct 6, 2015	69.69	69.99	68.64	69.18
2303	AMEX	FDN	Mon, Oct 5, 2015	68.60	69.87	68.49	69.74
2302	AMEX	FDN	Fri, Oct 2, 2015	65.56	68.00	65.24	67.99
2301	AMEX	FDN	Thu, Oct 1, 2015	66.09	66.54	65.34	66.49
2300	AMEX	FDN	Wed, Sep 30, 2015	65.50	66.14	65.02	66.07
2299	AMEX	FDN	Tue, Sep 29, 2015	65.39	65.85	64.01	64.53
2298	AMEX	FDN	Mon, Sep 28, 2015	67.10	67.13	64.81	65.17
2297	AMEX	FDN	Fri, Sep 25, 2015	68.93	69.00	67.13	67.47
2296	AMEX	FDN	Thu, Sep 24, 2015	67.72	68.36	66.96	68.28
2295	AMEX	FDN	Wed, Sep 23, 2015	68.73	68.84	68.09	68.37
2294	AMEX	FDN	Tue, Sep 22, 2015	68.82	69.05	67.95	68.49
2293	AMEX	FDN	Mon, Sep 21, 2015	69.77	70.36	69.19	69.70
2292	AMEX	FDN	Fri, Sep 18, 2015	69.13	70.13	69.04	69.42
2291	AMEX	FDN	Thu, Sep 17, 2015	69.80	71.09	69.72	70.10
2290	AMEX	FDN	Wed, Sep 16, 2015	69.33	70.05	68.99	69.88
2289	AMEX	FDN	Tue, Sep 15, 2015	68.40	69.43	67.95	69.23
2288	AMEX	FDN	Mon, Sep 14, 2015	68.60	68.60	67.95	68.17
2287	AMEX	FDN	Fri, Sep 11, 2015	68.09	68.59	67.94	68.59
2286	AMEX	FDN	Thu, Sep 10, 2015	67.60	68.67	67.54	68.40
2285	AMEX	FDN	Wed, Sep 9, 2015	68.60	68.87	67.63	67.80
2284	AMEX	FDN	Tue, Sep 8, 2015	67.77	68.05	67.28	67.85
2283	AMEX	FDN	Fri, Sep 4, 2015	66.72	66.92	66.19	66.60
2282	AMEX	FDN	Thu, Sep 3, 2015	67.65	68.28	67.13	67.40
2281	AMEX	FDN	Wed, Sep 2, 2015	66.83	67.54	66.20	67.54
2280	AMEX	FDN	Tue, Sep 1, 2015	67.75	67.75	65.78	66.17
2279	AMEX	FDN	Mon, Aug 31, 2015	68.95	69.19	68.10	68.43
2278	AMEX	FDN	Fri, Aug 28, 2015	68.63	69.37	68.59	69.18
2277	AMEX	FDN	Thu, Aug 27, 2015	68.28	68.94	67.44	68.87
2276	AMEX	FDN	Wed, Aug 26, 2015	64.65	67.20	64.24	67.02
2275	AMEX	FDN	Tue, Aug 25, 2015	67.03	67.03	64.00	64.01
2274	AMEX	FDN	Mon, Aug 24, 2015	60.50	66.74	35.34	63.82
2273	AMEX	FDN	Fri, Aug 21, 2015	68.08	68.84	66.78	66.87
2272	AMEX	FDN	Thu, Aug 20, 2015	71.08	71.32	69.15	69.15
2271	AMEX	FDN	Wed, Aug 19, 2015	71.88	72.26	71.19	71.70
2270	AMEX	FDN	Tue, Aug 18, 2015	72.52	72.66	72.00	72.08
2269	AMEX	FDN	Mon, Aug 17, 2015	72.12	72.61	71.75	72.61
2268	AMEX	FDN	Fri, Aug 14, 2015	71.64	72.28	71.63	72.19
2267	AMEX	FDN	Thu, Aug 13, 2015	72.02	72.32	71.55	71.78
2266	AMEX	FDN	Wed, Aug 12, 2015	71.61	72.03	70.45	71.88
2265	AMEX	FDN	Tue, Aug 11, 2015	72.30	72.72	71.61	72.20
2264	AMEX	FDN	Mon, Aug 10, 2015	72.39	72.73	72.08	72.34
2263	AMEX	FDN	Fri, Aug 7, 2015	72.28	72.28	71.38	71.84
2262	AMEX	FDN	Thu, Aug 6, 2015	73.44	73.54	71.93	72.28
2261	AMEX	FDN	Wed, Aug 5, 2015	73.08	73.81	73.08	73.23
2260	AMEX	FDN	Tue, Aug 4, 2015	72.05	72.69	71.78	72.36
2259	AMEX	FDN	Mon, Aug 3, 2015	72.40	72.54	71.55	72.07
2258	AMEX	FDN	Fri, Jul 31, 2015	72.55	72.87	72.30	72.41
2257	AMEX	FDN	Thu, Jul 30, 2015	71.81	72.56	71.21	72.47
2256	AMEX	FDN	Wed, Jul 29, 2015	71.90	72.21	71.14	72.11
2255	AMEX	FDN	Tue, Jul 28, 2015	71.76	72.15	70.91	72.06
2254	AMEX	FDN	Mon, Jul 27, 2015	71.81	72.07	71.19	71.37
2253	AMEX	FDN	Fri, Jul 24, 2015	73.62	73.80	72.10	72.26
2252	AMEX	FDN	Thu, Jul 23, 2015	72.90	73.02	71.80	71.97
2251	AMEX	FDN	Wed, Jul 22, 2015	72.80	73.13	72.59	72.76
2250	AMEX	FDN	Tue, Jul 21, 2015	73.12	73.41	72.80	73.11
2249	AMEX	FDN	Mon, Jul 20, 2015	72.87	73.25	72.41	72.97
2248	AMEX	FDN	Fri, Jul 17, 2015	72.08	72.78	71.88	72.69
2247	AMEX	FDN	Thu, Jul 16, 2015	69.74	70.75	69.74	70.70
2246	AMEX	FDN	Wed, Jul 15, 2015	69.58	69.82	68.87	69.05
2245	AMEX	FDN	Tue, Jul 14, 2015	69.18	69.79	69.07	69.54
2244	AMEX	FDN	Mon, Jul 13, 2015	68.08	69.04	68.08	68.99
2243	AMEX	FDN	Fri, Jul 10, 2015	67.28	67.72	67.12	67.60
2242	AMEX	FDN	Thu, Jul 9, 2015	67.10	67.31	66.59	66.62
2241	AMEX	FDN	Wed, Jul 8, 2015	66.64	66.87	66.01	66.11
2240	AMEX	FDN	Tue, Jul 7, 2015	67.19	67.32	65.76	67.22
2239	AMEX	FDN	Mon, Jul 6, 2015	67.00	67.56	66.82	67.14
2238	AMEX	FDN	Thu, Jul 2, 2015	67.62	67.64	67.11	67.48
2237	AMEX	FDN	Wed, Jul 1, 2015	67.83	68.00	67.22	67.47
2236	AMEX	FDN	Tue, Jun 30, 2015	67.10	67.48	66.87	67.20
2235	AMEX	FDN	Mon, Jun 29, 2015	67.66	67.75	66.43	66.53
2234	AMEX	FDN	Fri, Jun 26, 2015	68.92	68.92	68.00	68.34
2233	AMEX	FDN	Thu, Jun 25, 2015	68.97	69.06	68.58	68.76
2232	AMEX	FDN	Wed, Jun 24, 2015	69.20	69.33	68.63	68.75
2231	AMEX	FDN	Tue, Jun 23, 2015	68.90	69.25	68.65	69.22
2230	AMEX	FDN	Mon, Jun 22, 2015	68.72	68.89	68.59	68.74
2229	AMEX	FDN	Fri, Jun 19, 2015	68.68	68.78	68.22	68.24
2228	AMEX	FDN	Thu, Jun 18, 2015	67.90	68.69	67.90	68.60
2227	AMEX	FDN	Wed, Jun 17, 2015	67.58	68.04	67.43	67.79
2226	AMEX	FDN	Tue, Jun 16, 2015	67.04	67.63	67.04	67.58
2225	AMEX	FDN	Mon, Jun 15, 2015	67.10	67.23	66.51	67.16
2224	AMEX	FDN	Fri, Jun 12, 2015	67.26	67.47	67.10	67.17
2223	AMEX	FDN	Thu, Jun 11, 2015	67.83	68.01	67.47	67.52
2222	AMEX	FDN	Wed, Jun 10, 2015	67.03	67.96	67.03	67.68
2221	AMEX	FDN	Tue, Jun 9, 2015	66.77	66.94	66.07	66.77
2220	AMEX	FDN	Mon, Jun 8, 2015	67.76	67.76	66.68	66.81
2219	AMEX	FDN	Fri, Jun 5, 2015	67.46	67.86	67.25	67.75
2218	AMEX	FDN	Thu, Jun 4, 2015	67.80	68.08	67.26	67.48
2217	AMEX	FDN	Wed, Jun 3, 2015	67.83	68.13	67.61	68.07
2216	AMEX	FDN	Tue, Jun 2, 2015	67.09	67.84	66.86	67.50
2215	AMEX	FDN	Mon, Jun 1, 2015	67.39	67.50	66.71	67.27
2214	AMEX	FDN	Fri, May 29, 2015	67.60	67.63	66.94	67.05
2213	AMEX	FDN	Thu, May 28, 2015	67.81	67.81	67.52	67.65
2212	AMEX	FDN	Wed, May 27, 2015	67.36	67.95	67.15	67.90
2211	AMEX	FDN	Tue, May 26, 2015	67.71	67.72	66.99	67.17
2210	AMEX	FDN	Fri, May 22, 2015	67.81	68.02	67.73	67.87
2209	AMEX	FDN	Thu, May 21, 2015	67.49	67.89	67.42	67.80
2208	AMEX	FDN	Wed, May 20, 2015	67.41	67.53	66.81	67.28
2207	AMEX	FDN	Tue, May 19, 2015	67.71	67.92	67.09	67.19
2206	AMEX	FDN	Mon, May 18, 2015	67.16	67.75	67.04	67.64
2205	AMEX	FDN	Fri, May 15, 2015	67.68	67.70	67.21	67.23
2204	AMEX	FDN	Thu, May 14, 2015	66.98	67.54	66.71	67.50
2203	AMEX	FDN	Wed, May 13, 2015	66.70	66.87	66.47	66.58
2202	AMEX	FDN	Tue, May 12, 2015	66.50	66.73	65.90	66.55
2201	AMEX	FDN	Mon, May 11, 2015	67.02	67.44	66.88	66.94
2200	AMEX	FDN	Fri, May 8, 2015	67.07	67.29	66.96	67.10
2199	AMEX	FDN	Thu, May 7, 2015	66.26	66.71	66.01	66.62
2198	AMEX	FDN	Wed, May 6, 2015	66.33	66.44	65.61	66.04
2197	AMEX	FDN	Tue, May 5, 2015	66.59	66.80	65.96	66.11
2196	AMEX	FDN	Mon, May 4, 2015	66.69	66.88	66.50	66.59
2195	AMEX	FDN	Fri, May 1, 2015	66.43	66.76	65.90	66.54
2194	AMEX	FDN	Thu, Apr 30, 2015	67.20	67.46	66.14	66.48
2193	AMEX	FDN	Wed, Apr 29, 2015	67.01	68.03	66.72	67.49
2192	AMEX	FDN	Tue, Apr 28, 2015	68.35	68.35	67.28	67.49
2191	AMEX	FDN	Mon, Apr 27, 2015	68.64	69.02	68.15	68.30
2190	AMEX	FDN	Fri, Apr 24, 2015	68.40	68.77	68.36	68.41
2189	AMEX	FDN	Thu, Apr 23, 2015	67.45	67.63	67.14	67.39
2188	AMEX	FDN	Wed, Apr 22, 2015	66.91	67.33	66.58	67.22
2187	AMEX	FDN	Tue, Apr 21, 2015	66.86	67.03	66.68	66.71
2186	AMEX	FDN	Mon, Apr 20, 2015	66.07	66.71	65.98	66.63
2185	AMEX	FDN	Fri, Apr 17, 2015	66.47	66.49	65.45	65.72
2184	AMEX	FDN	Thu, Apr 16, 2015	66.46	67.15	66.38	67.05
2183	AMEX	FDN	Wed, Apr 15, 2015	66.27	66.42	65.95	66.28
2182	AMEX	FDN	Tue, Apr 14, 2015	66.28	66.43	65.58	66.15
2181	AMEX	FDN	Mon, Apr 13, 2015	66.37	66.84	66.21	66.27
2180	AMEX	FDN	Fri, Apr 10, 2015	66.16	66.27	66.03	66.25
2179	AMEX	FDN	Thu, Apr 9, 2015	65.86	66.05	65.37	65.98
2178	AMEX	FDN	Wed, Apr 8, 2015	65.34	65.96	65.29	65.89
2177	AMEX	FDN	Tue, Apr 7, 2015	65.07	65.72	65.07	65.17
2176	AMEX	FDN	Mon, Apr 6, 2015	64.22	65.23	64.06	65.03
2175	AMEX	FDN	Thu, Apr 2, 2015	64.47	64.74	64.33	64.59
2174	AMEX	FDN	Wed, Apr 1, 2015	64.96	65.05	64.11	64.44
2173	AMEX	FDN	Tue, Mar 31, 2015	65.05	65.54	64.91	64.92
2172	AMEX	FDN	Mon, Mar 30, 2015	65.29	65.57	64.83	65.31
2171	AMEX	FDN	Fri, Mar 27, 2015	64.72	65.13	64.61	64.97
2170	AMEX	FDN	Thu, Mar 26, 2015	64.50	65.03	64.31	64.76
2169	AMEX	FDN	Wed, Mar 25, 2015	66.57	66.57	64.91	64.93
2168	AMEX	FDN	Tue, Mar 24, 2015	66.16	66.61	66.16	66.35
2167	AMEX	FDN	Mon, Mar 23, 2015	66.15	66.54	66.00	66.22
2166	AMEX	FDN	Fri, Mar 20, 2015	66.38	66.49	66.14	66.14
2165	AMEX	FDN	Thu, Mar 19, 2015	65.82	66.10	65.71	66.00
2164	AMEX	FDN	Wed, Mar 18, 2015	65.07	66.02	64.93	65.89
2163	AMEX	FDN	Tue, Mar 17, 2015	64.87	65.39	64.83	65.29
2162	AMEX	FDN	Mon, Mar 16, 2015	64.88	65.17	64.50	65.10
2161	AMEX	FDN	Fri, Mar 13, 2015	65.20	65.40	64.43	64.74
2160	AMEX	FDN	Thu, Mar 12, 2015	64.70	65.33	64.70	65.29
2159	AMEX	FDN	Wed, Mar 11, 2015	64.56	64.99	64.36	64.49
2158	AMEX	FDN	Tue, Mar 10, 2015	65.23	65.23	64.41	64.53
2157	AMEX	FDN	Mon, Mar 9, 2015	65.77	65.88	65.49	65.78
2156	AMEX	FDN	Fri, Mar 6, 2015	66.23	66.64	65.62	65.75
2155	AMEX	FDN	Thu, Mar 5, 2015	66.12	66.59	65.96	66.42
2154	AMEX	FDN	Wed, Mar 4, 2015	66.06	66.28	65.62	66.01
2153	AMEX	FDN	Tue, Mar 3, 2015	66.54	66.58	66.07	66.31
2152	AMEX	FDN	Mon, Mar 2, 2015	66.08	66.80	65.95	66.76
2151	AMEX	FDN	Fri, Feb 27, 2015	66.70	66.93	66.08	66.13
2150	AMEX	FDN	Thu, Feb 26, 2015	66.53	67.11	66.48	66.78
2149	AMEX	FDN	Wed, Feb 25, 2015	65.58	66.34	65.56	66.17
2148	AMEX	FDN	Tue, Feb 24, 2015	65.41	65.64	65.22	65.47
2147	AMEX	FDN	Mon, Feb 23, 2015	66.02	66.02	65.28	65.45
2146	AMEX	FDN	Fri, Feb 20, 2015	65.63	66.13	65.35	66.03
2145	AMEX	FDN	Thu, Feb 19, 2015	64.80	65.72	64.77	65.68
2144	AMEX	FDN	Wed, Feb 18, 2015	64.33	64.79	64.27	64.66
2143	AMEX	FDN	Tue, Feb 17, 2015	64.44	64.65	64.33	64.43
2142	AMEX	FDN	Fri, Feb 13, 2015	63.83	64.60	63.83	64.55
2141	AMEX	FDN	Thu, Feb 12, 2015	63.12	63.82	63.05	63.62
2140	AMEX	FDN	Wed, Feb 11, 2015	62.35	62.69	62.29	62.52
2139	AMEX	FDN	Tue, Feb 10, 2015	61.94	62.44	61.73	62.35
2138	AMEX	FDN	Mon, Feb 9, 2015	61.73	61.95	61.47	61.70
2137	AMEX	FDN	Fri, Feb 6, 2015	62.06	62.52	61.84	61.99
2136	AMEX	FDN	Thu, Feb 5, 2015	61.67	61.94	61.58	61.91
2135	AMEX	FDN	Wed, Feb 4, 2015	61.37	61.73	61.20	61.32
2134	AMEX	FDN	Tue, Feb 3, 2015	60.53	61.57	60.53	61.49
2133	AMEX	FDN	Mon, Feb 2, 2015	60.11	60.39	59.11	60.39
2132	AMEX	FDN	Fri, Jan 30, 2015	60.22	60.74	59.84	60.13
2131	AMEX	FDN	Thu, Jan 29, 2015	59.47	59.96	58.61	59.89
2130	AMEX	FDN	Wed, Jan 28, 2015	60.93	60.99	59.50	59.53
2129	AMEX	FDN	Tue, Jan 27, 2015	60.87	61.00	59.97	60.37
2128	AMEX	FDN	Mon, Jan 26, 2015	61.39	61.60	61.06	61.50
2127	AMEX	FDN	Fri, Jan 23, 2015	61.00	61.77	60.89	61.45
2126	AMEX	FDN	Thu, Jan 22, 2015	59.94	61.06	59.45	60.93
2125	AMEX	FDN	Wed, Jan 21, 2015	58.92	59.85	58.68	59.54
2124	AMEX	FDN	Tue, Jan 20, 2015	58.63	58.80	57.98	58.65
2123	AMEX	FDN	Fri, Jan 16, 2015	57.42	58.44	57.42	58.43
2122	AMEX	FDN	Thu, Jan 15, 2015	59.16	59.27	57.53	57.55
2121	AMEX	FDN	Wed, Jan 14, 2015	58.90	59.29	58.39	59.00
2120	AMEX	FDN	Tue, Jan 13, 2015	59.83	60.59	58.85	59.44
2119	AMEX	FDN	Mon, Jan 12, 2015	60.17	60.17	59.08	59.37
2118	AMEX	FDN	Fri, Jan 9, 2015	60.69	60.71	59.85	60.08
2117	AMEX	FDN	Thu, Jan 8, 2015	59.74	60.60	59.50	60.59
2116	AMEX	FDN	Wed, Jan 7, 2015	59.85	59.85	59.18	59.41
2115	AMEX	FDN	Tue, Jan 6, 2015	60.12	60.24	58.67	59.26
2114	AMEX	FDN	Mon, Jan 5, 2015	60.85	60.86	59.77	60.06
2113	AMEX	FDN	Fri, Jan 2, 2015	61.65	61.80	60.79	61.25
2112	AMEX	FDN	Fri, Nov 28, 2014	61.92	62.36	61.92	62.15
2111	AMEX	FDN	Wed, Nov 26, 2014	61.66	62.09	61.62	62.05
2110	AMEX	FDN	Tue, Nov 25, 2014	61.52	61.76	61.23	61.73
2109	AMEX	FDN	Mon, Nov 24, 2014	61.23	61.56	61.15	61.55
2108	AMEX	FDN	Fri, Nov 21, 2014	61.79	61.82	61.07	61.17
2107	AMEX	FDN	Thu, Nov 20, 2014	60.57	61.33	60.50	61.14
2106	AMEX	FDN	Wed, Nov 19, 2014	61.59	61.59	60.84	60.99
2105	AMEX	FDN	Tue, Nov 18, 2014	61.61	62.00	61.56	61.60
2104	AMEX	FDN	Mon, Nov 17, 2014	62.05	62.22	61.27	61.53
2103	AMEX	FDN	Fri, Nov 14, 2014	61.28	62.24	61.28	62.20
2102	AMEX	FDN	Thu, Nov 13, 2014	61.75	62.02	61.67	61.63
2101	AMEX	FDN	Wed, Nov 12, 2014	61.23	61.68	61.02	61.60
2100	AMEX	FDN	Tue, Nov 11, 2014	61.00	61.35	60.83	61.34
2099	AMEX	FDN	Mon, Nov 10, 2014	60.43	60.98	60.30	60.95
2098	AMEX	FDN	Fri, Nov 7, 2014	60.35	60.61	60.13	60.45
2097	AMEX	FDN	Thu, Nov 6, 2014	60.13	60.42	59.90	60.37
2096	AMEX	FDN	Wed, Nov 5, 2014	61.26	61.26	60.06	60.24
2095	AMEX	FDN	Tue, Nov 4, 2014	60.74	61.08	60.50	61.05
2094	AMEX	FDN	Mon, Nov 3, 2014	61.39	61.69	61.07	61.14
2093	AMEX	FDN	Fri, Oct 31, 2014	60.66	61.09	60.63	61.04
2092	AMEX	FDN	Thu, Oct 30, 2014	58.90	59.68	58.69	59.58
2091	AMEX	FDN	Wed, Oct 29, 2014	59.53	59.59	59.02	59.15
2090	AMEX	FDN	Tue, Oct 28, 2014	58.99	59.96	58.80	59.96
2089	AMEX	FDN	Mon, Oct 27, 2014	58.90	59.12	58.57	59.03
2088	AMEX	FDN	Fri, Oct 24, 2014	58.67	59.11	58.48	59.07
2087	AMEX	FDN	Thu, Oct 23, 2014	58.56	59.43	58.50	58.99
2086	AMEX	FDN	Wed, Oct 22, 2014	58.95	59.21	58.00	58.03
2085	AMEX	FDN	Tue, Oct 21, 2014	57.74	58.70	57.66	58.61
2084	AMEX	FDN	Mon, Oct 20, 2014	56.45	57.31	56.31	57.28
2083	AMEX	FDN	Fri, Oct 17, 2014	56.85	57.11	56.26	56.55
2082	AMEX	FDN	Thu, Oct 16, 2014	55.10	56.43	54.46	56.11
2081	AMEX	FDN	Wed, Oct 15, 2014	55.75	57.01	55.10	56.80
2080	AMEX	FDN	Tue, Oct 14, 2014	56.82	57.32	56.25	56.63
2079	AMEX	FDN	Mon, Oct 13, 2014	57.37	57.81	56.14	56.35
2078	AMEX	FDN	Fri, Oct 10, 2014	59.06	59.51	57.40	57.41
2077	AMEX	FDN	Thu, Oct 9, 2014	60.37	60.44	59.30	59.36
2076	AMEX	FDN	Wed, Oct 8, 2014	59.62	60.66	58.79	60.54
2075	AMEX	FDN	Tue, Oct 7, 2014	60.28	60.69	59.57	59.61
2074	AMEX	FDN	Mon, Oct 6, 2014	61.09	61.38	60.48	60.67
2073	AMEX	FDN	Fri, Oct 3, 2014	60.66	61.20	60.49	60.96
2072	AMEX	FDN	Thu, Oct 2, 2014	59.75	60.28	59.13	60.13
2071	AMEX	FDN	Wed, Oct 1, 2014	60.76	60.90	59.50	59.77
2070	AMEX	FDN	Tue, Sep 30, 2014	61.05	61.20	60.57	60.90
2069	AMEX	FDN	Mon, Sep 29, 2014	60.14	60.79	60.06	60.70
2068	AMEX	FDN	Fri, Sep 26, 2014	60.15	60.73	60.12	60.65
2067	AMEX	FDN	Thu, Sep 25, 2014	61.07	61.15	59.93	59.95
2066	AMEX	FDN	Wed, Sep 24, 2014	60.62	61.27	60.33	61.17
2065	AMEX	FDN	Tue, Sep 23, 2014	60.35	60.87	60.22	60.50
2064	AMEX	FDN	Mon, Sep 22, 2014	61.42	61.42	60.21	60.62
2063	AMEX	FDN	Fri, Sep 19, 2014	62.06	62.18	61.18	61.76
2062	AMEX	FDN	Thu, Sep 18, 2014	61.58	61.85	61.53	61.78
2061	AMEX	FDN	Wed, Sep 17, 2014	61.54	61.85	61.18	61.36
2060	AMEX	FDN	Tue, Sep 16, 2014	61.00	61.76	60.83	61.70
2059	AMEX	FDN	Mon, Sep 15, 2014	62.72	62.77	60.79	61.25
2058	AMEX	FDN	Fri, Sep 12, 2014	62.74	63.03	62.49	62.69
2057	AMEX	FDN	Thu, Sep 11, 2014	62.24	62.64	62.09	62.59
2056	AMEX	FDN	Wed, Sep 10, 2014	62.04	62.54	61.77	62.50
2055	AMEX	FDN	Tue, Sep 9, 2014	63.13	63.22	61.89	62.03
2054	AMEX	FDN	Mon, Sep 8, 2014	62.58	63.16	62.58	63.14
2053	AMEX	FDN	Fri, Sep 5, 2014	62.37	62.63	62.03	62.63
2052	AMEX	FDN	Thu, Sep 4, 2014	62.59	62.96	62.25	62.40
2051	AMEX	FDN	Wed, Sep 3, 2014	62.97	63.00	62.12	62.28
2050	AMEX	FDN	Tue, Sep 2, 2014	62.22	62.65	62.16	62.64
2049	AMEX	FDN	Fri, Aug 29, 2014	61.86	62.22	61.65	62.08
2048	AMEX	FDN	Thu, Aug 28, 2014	61.72	61.94	61.50	61.70
2047	AMEX	FDN	Wed, Aug 27, 2014	62.55	62.60	62.00	62.06
2046	AMEX	FDN	Tue, Aug 26, 2014	62.12	62.57	61.85	62.50
2045	AMEX	FDN	Mon, Aug 25, 2014	62.40	62.40	61.82	62.01
2044	AMEX	FDN	Fri, Aug 22, 2014	61.67	62.17	61.41	62.05
2043	AMEX	FDN	Thu, Aug 21, 2014	61.46	61.64	61.16	61.60
2042	AMEX	FDN	Wed, Aug 20, 2014	61.38	61.50	61.18	61.42
2041	AMEX	FDN	Tue, Aug 19, 2014	61.42	61.58	61.38	61.52
2040	AMEX	FDN	Mon, Aug 18, 2014	60.92	61.37	60.92	61.25
2039	AMEX	FDN	Fri, Aug 15, 2014	60.85	60.95	60.09	60.56
2038	AMEX	FDN	Thu, Aug 14, 2014	60.49	60.71	60.34	60.71
2037	AMEX	FDN	Wed, Aug 13, 2014	60.07	60.58	60.06	60.40
2036	AMEX	FDN	Tue, Aug 12, 2014	59.98	60.10	59.46	59.76
2035	AMEX	FDN	Mon, Aug 11, 2014	59.68	60.17	59.60	60.03
2034	AMEX	FDN	Fri, Aug 8, 2014	59.27	59.53	58.95	59.46
2033	AMEX	FDN	Thu, Aug 7, 2014	59.39	59.68	58.93	59.16
2032	AMEX	FDN	Wed, Aug 6, 2014	58.64	59.65	58.59	59.22
2031	AMEX	FDN	Tue, Aug 5, 2014	59.37	59.71	58.84	59.18
2030	AMEX	FDN	Mon, Aug 4, 2014	58.90	59.88	58.76	59.68
2029	AMEX	FDN	Fri, Aug 1, 2014	58.91	59.39	58.16	58.70
2028	AMEX	FDN	Thu, Jul 31, 2014	59.79	60.01	58.83	58.94
2027	AMEX	FDN	Wed, Jul 30, 2014	59.81	60.36	59.81	60.28
2026	AMEX	FDN	Tue, Jul 29, 2014	59.45	59.64	59.22	59.38
2025	AMEX	FDN	Mon, Jul 28, 2014	59.43	59.50	58.79	59.28
2024	AMEX	FDN	Fri, Jul 25, 2014	59.34	59.52	59.14	59.36
2023	AMEX	FDN	Thu, Jul 24, 2014	60.00	60.42	59.77	60.19
2022	AMEX	FDN	Wed, Jul 23, 2014	59.21	59.62	59.21	59.60
2021	AMEX	FDN	Tue, Jul 22, 2014	59.20	59.58	59.08	59.36
2020	AMEX	FDN	Mon, Jul 21, 2014	58.85	59.23	58.68	59.08
2019	AMEX	FDN	Fri, Jul 18, 2014	58.34	58.96	58.18	58.93
2018	AMEX	FDN	Thu, Jul 17, 2014	58.39	58.77	57.74	57.90
2017	AMEX	FDN	Wed, Jul 16, 2014	59.19	59.19	58.50	58.62
2016	AMEX	FDN	Tue, Jul 15, 2014	59.38	59.45	58.43	58.95
2015	AMEX	FDN	Mon, Jul 14, 2014	59.11	59.59	58.91	59.37
2014	AMEX	FDN	Fri, Jul 11, 2014	58.55	58.90	58.31	58.77
2013	AMEX	FDN	Thu, Jul 10, 2014	57.49	58.57	57.32	58.21
2012	AMEX	FDN	Wed, Jul 9, 2014	58.27	58.66	58.01	58.62
2011	AMEX	FDN	Tue, Jul 8, 2014	59.82	59.82	57.66	58.04
2010	AMEX	FDN	Mon, Jul 7, 2014	60.62	60.62	59.81	59.82
2009	AMEX	FDN	Thu, Jul 3, 2014	60.57	60.71	60.35	60.69
2008	AMEX	FDN	Wed, Jul 2, 2014	60.62	60.81	60.24	60.31
2007	AMEX	FDN	Tue, Jul 1, 2014	59.92	60.58	59.80	60.48
2006	AMEX	FDN	Mon, Jun 30, 2014	59.49	59.75	59.45	59.58
2005	AMEX	FDN	Fri, Jun 27, 2014	59.23	59.57	59.20	59.46
2004	AMEX	FDN	Thu, Jun 26, 2014	59.41	59.43	58.91	59.29
2003	AMEX	FDN	Wed, Jun 25, 2014	58.52	59.41	58.50	59.32
2002	AMEX	FDN	Tue, Jun 24, 2014	58.99	59.63	58.51	58.72
2001	AMEX	FDN	Mon, Jun 23, 2014	58.51	59.04	58.31	59.00
2000	AMEX	FDN	Fri, Jun 20, 2014	58.76	58.78	58.16	58.53
1999	AMEX	FDN	Thu, Jun 19, 2014	59.29	59.35	58.48	58.73
1998	AMEX	FDN	Wed, Jun 18, 2014	58.53	59.26	58.31	59.18
1997	AMEX	FDN	Tue, Jun 17, 2014	58.00	58.61	57.98	58.49
1996	AMEX	FDN	Mon, Jun 16, 2014	57.83	58.03	57.48	58.02
1995	AMEX	FDN	Fri, Jun 13, 2014	57.88	58.07	57.35	58.00
1994	AMEX	FDN	Thu, Jun 12, 2014	57.89	58.09	57.20	57.39
1993	AMEX	FDN	Wed, Jun 11, 2014	57.55	58.04	57.41	57.96
1992	AMEX	FDN	Tue, Jun 10, 2014	57.39	57.85	57.31	57.78
1991	AMEX	FDN	Mon, Jun 9, 2014	57.32	57.77	57.15	57.50
1990	AMEX	FDN	Fri, Jun 6, 2014	57.04	57.49	57.03	57.27
1989	AMEX	FDN	Thu, Jun 5, 2014	56.23	57.01	55.99	56.91
1988	AMEX	FDN	Wed, Jun 4, 2014	55.78	56.26	55.41	56.07
1987	AMEX	FDN	Tue, Jun 3, 2014	56.39	56.42	55.90	56.08
1986	AMEX	FDN	Mon, Jun 2, 2014	56.94	56.94	56.04	56.52
1985	AMEX	FDN	Fri, May 30, 2014	57.41	57.44	56.42	56.83
1984	AMEX	FDN	Thu, May 29, 2014	57.02	57.43	57.02	57.40
1983	AMEX	FDN	Wed, May 28, 2014	57.06	57.09	56.50	56.84
1982	AMEX	FDN	Tue, May 27, 2014	56.58	57.08	56.57	57.07
1981	AMEX	FDN	Fri, May 23, 2014	55.66	56.34	55.36	56.31
1980	AMEX	FDN	Thu, May 22, 2014	55.27	55.90	55.14	55.64
1979	AMEX	FDN	Wed, May 21, 2014	54.75	55.19	54.51	55.19
1978	AMEX	FDN	Tue, May 20, 2014	54.95	55.24	54.26	54.56
1977	AMEX	FDN	Mon, May 19, 2014	53.88	54.98	53.80	54.95
1976	AMEX	FDN	Fri, May 16, 2014	54.06	54.18	53.47	54.13
1975	AMEX	FDN	Thu, May 15, 2014	54.03	54.06	53.01	53.82
1974	AMEX	FDN	Wed, May 14, 2014	54.71	55.02	54.03	54.16
1973	AMEX	FDN	Tue, May 13, 2014	55.26	55.36	54.74	54.84
1972	AMEX	FDN	Mon, May 12, 2014	53.73	55.15	53.73	55.11
1971	AMEX	FDN	Fri, May 9, 2014	52.73	53.47	52.42	53.37
1970	AMEX	FDN	Thu, May 8, 2014	52.53	53.87	52.34	52.75
1969	AMEX	FDN	Wed, May 7, 2014	53.86	53.94	52.11	52.87
1968	AMEX	FDN	Tue, May 6, 2014	55.42	55.48	53.90	53.92
1967	AMEX	FDN	Mon, May 5, 2014	55.18	55.67	54.72	55.58
1966	AMEX	FDN	Fri, May 2, 2014	55.78	56.11	55.29	55.35
1965	AMEX	FDN	Thu, May 1, 2014	55.04	56.27	55.04	55.66
1964	AMEX	FDN	Wed, Apr 30, 2014	54.24	54.91	53.82	54.88
1963	AMEX	FDN	Tue, Apr 29, 2014	53.53	54.82	53.50	54.77
1962	AMEX	FDN	Mon, Apr 28, 2014	54.85	54.87	52.49	53.55
1961	AMEX	FDN	Fri, Apr 25, 2014	56.16	56.16	54.51	54.60
1960	AMEX	FDN	Thu, Apr 24, 2014	57.86	57.86	56.00	56.94
1959	AMEX	FDN	Wed, Apr 23, 2014	58.05	58.06	57.00	57.06
1958	AMEX	FDN	Tue, Apr 22, 2014	57.69	58.37	57.63	58.12
1957	AMEX	FDN	Mon, Apr 21, 2014	57.06	57.39	56.57	57.33
1956	AMEX	FDN	Thu, Apr 17, 2014	56.80	57.34	56.50	57.00
1955	AMEX	FDN	Wed, Apr 16, 2014	56.59	57.06	55.88	57.04
1954	AMEX	FDN	Tue, Apr 15, 2014	55.41	55.88	53.87	55.82
1953	AMEX	FDN	Mon, Apr 14, 2014	55.57	55.93	54.58	55.21
1952	AMEX	FDN	Fri, Apr 11, 2014	55.13	56.00	54.46	54.71
1951	AMEX	FDN	Thu, Apr 10, 2014	58.33	58.33	55.65	55.82
1950	AMEX	FDN	Wed, Apr 9, 2014	57.41	58.32	57.04	58.31
1949	AMEX	FDN	Tue, Apr 8, 2014	56.06	57.06	55.86	56.89
1948	AMEX	FDN	Mon, Apr 7, 2014	56.31	57.06	55.11	55.87
1947	AMEX	FDN	Fri, Apr 4, 2014	58.93	59.12	56.34	56.64
1946	AMEX	FDN	Thu, Apr 3, 2014	60.25	60.37	58.36	58.68
1945	AMEX	FDN	Wed, Apr 2, 2014	60.66	60.84	59.94	60.17
1944	AMEX	FDN	Tue, Apr 1, 2014	59.30	60.44	59.19	60.42
1943	AMEX	FDN	Mon, Mar 31, 2014	59.20	59.65	59.00	59.04
1942	AMEX	FDN	Fri, Mar 28, 2014	59.04	59.76	58.54	58.82
1941	AMEX	FDN	Thu, Mar 27, 2014	58.90	59.47	57.87	58.79
1940	AMEX	FDN	Wed, Mar 26, 2014	60.89	60.95	58.99	58.99
1939	AMEX	FDN	Tue, Mar 25, 2014	61.12	61.52	59.90	60.50
1938	AMEX	FDN	Mon, Mar 24, 2014	62.47	62.47	60.11	60.66
1937	AMEX	FDN	Fri, Mar 21, 2014	63.59	63.59	62.16	62.18
1936	AMEX	FDN	Thu, Mar 20, 2014	63.03	63.53	62.68	63.11
1935	AMEX	FDN	Wed, Mar 19, 2014	63.81	63.81	62.75	63.17
1934	AMEX	FDN	Tue, Mar 18, 2014	63.00	63.70	62.97	63.70
1933	AMEX	FDN	Mon, Mar 17, 2014	62.75	63.09	62.52	62.81
1932	AMEX	FDN	Fri, Mar 14, 2014	62.22	62.85	62.14	62.39
1931	AMEX	FDN	Thu, Mar 13, 2014	64.22	64.31	62.17	62.43
1930	AMEX	FDN	Wed, Mar 12, 2014	63.06	63.82	62.52	63.82
1929	AMEX	FDN	Tue, Mar 11, 2014	64.35	64.65	63.33	63.44
1928	AMEX	FDN	Mon, Mar 10, 2014	64.94	64.96	64.00	64.18
1927	AMEX	FDN	Fri, Mar 7, 2014	65.58	65.75	64.51	64.79
1926	AMEX	FDN	Thu, Mar 6, 2014	65.79	65.79	65.27	65.39
1925	AMEX	FDN	Wed, Mar 5, 2014	65.31	65.62	65.16	65.52
1924	AMEX	FDN	Tue, Mar 4, 2014	64.64	65.25	64.60	65.14
1923	AMEX	FDN	Mon, Mar 3, 2014	63.60	64.01	62.99	63.84
1922	AMEX	FDN	Fri, Feb 28, 2014	65.01	65.32	63.64	64.32
1921	AMEX	FDN	Thu, Feb 27, 2014	64.60	65.14	64.50	65.02
1920	AMEX	FDN	Wed, Feb 26, 2014	64.60	65.06	64.23	64.45
1919	AMEX	FDN	Tue, Feb 25, 2014	64.18	64.74	63.97	64.33
1918	AMEX	FDN	Mon, Feb 24, 2014	63.56	64.31	63.32	63.97
1917	AMEX	FDN	Fri, Feb 21, 2014	63.99	64.02	63.31	63.33
1916	AMEX	FDN	Thu, Feb 20, 2014	63.07	63.68	62.85	63.66
1915	AMEX	FDN	Wed, Feb 19, 2014	63.11	63.49	62.78	62.88
1914	AMEX	FDN	Tue, Feb 18, 2014	62.38	63.20	62.13	63.20
1913	AMEX	FDN	Fri, Feb 14, 2014	62.41	62.49	62.09	62.33
1912	AMEX	FDN	Thu, Feb 13, 2014	61.11	62.41	60.95	62.39
1911	AMEX	FDN	Wed, Feb 12, 2014	61.72	61.90	61.30	61.43
1910	AMEX	FDN	Tue, Feb 11, 2014	61.23	61.55	60.84	61.43
1909	AMEX	FDN	Mon, Feb 10, 2014	60.99	61.27	60.78	61.23
1908	AMEX	FDN	Fri, Feb 7, 2014	60.12	61.06	60.02	61.05
1907	AMEX	FDN	Thu, Feb 6, 2014	58.98	59.80	58.91	59.77
1906	AMEX	FDN	Wed, Feb 5, 2014	58.71	58.82	57.65	58.65
1905	AMEX	FDN	Tue, Feb 4, 2014	58.31	59.05	58.20	58.82
1904	AMEX	FDN	Mon, Feb 3, 2014	59.96	60.13	57.87	58.16
1903	AMEX	FDN	Fri, Jan 31, 2014	60.09	60.46	59.53	60.01
1902	AMEX	FDN	Thu, Jan 30, 2014	59.96	60.92	59.87	60.64
1901	AMEX	FDN	Wed, Jan 29, 2014	59.46	59.46	58.52	58.62
1900	AMEX	FDN	Tue, Jan 28, 2014	58.93	59.98	58.93	59.93
1899	AMEX	FDN	Mon, Jan 27, 2014	60.13	60.14	58.31	58.79
1898	AMEX	FDN	Fri, Jan 24, 2014	60.82	60.88	59.92	59.92
1897	AMEX	FDN	Thu, Jan 23, 2014	61.35	61.38	60.67	61.19
1896	AMEX	FDN	Wed, Jan 22, 2014	61.35	61.38	60.90	61.32
1895	AMEX	FDN	Tue, Jan 21, 2014	61.05	61.22	60.64	61.22
1894	AMEX	FDN	Fri, Jan 17, 2014	61.08	61.19	60.54	60.71
1893	AMEX	FDN	Thu, Jan 16, 2014	60.75	61.22	60.61	61.07
1892	AMEX	FDN	Wed, Jan 15, 2014	60.51	60.87	60.36	60.78
1891	AMEX	FDN	Tue, Jan 14, 2014	59.25	60.33	59.25	60.29
1890	AMEX	FDN	Mon, Jan 13, 2014	60.13	60.43	58.94	59.18
1889	AMEX	FDN	Fri, Jan 10, 2014	59.96	60.09	59.50	60.09
1888	AMEX	FDN	Thu, Jan 9, 2014	60.58	60.58	59.63	59.88
1887	AMEX	FDN	Wed, Jan 8, 2014	60.25	60.52	60.05	60.26
1886	AMEX	FDN	Tue, Jan 7, 2014	59.34	60.23	59.32	60.10
1885	AMEX	FDN	Mon, Jan 6, 2014	59.38	59.39	58.77	59.17
1884	AMEX	FDN	Fri, Jan 3, 2014	59.40	59.57	59.11	59.30
1883	AMEX	FDN	Thu, Jan 2, 2014	59.78	60.87	59.00	59.30
1882	AMEX	FDN	Tue, Dec 31, 2013	59.42	59.88	59.34	59.86
1881	AMEX	FDN	Mon, Dec 30, 2013	59.48	59.49	59.01	59.26
1880	AMEX	FDN	Fri, Dec 27, 2013	60.54	60.54	59.45	59.50
1879	AMEX	FDN	Thu, Dec 26, 2013	60.15	60.16	59.83	59.98
1878	AMEX	FDN	Tue, Dec 24, 2013	60.03	60.10	59.76	60.00
1877	AMEX	FDN	Mon, Dec 23, 2013	59.71	60.01	59.45	60.01
1876	AMEX	FDN	Fri, Dec 20, 2013	58.60	59.29	58.60	59.28
1875	AMEX	FDN	Thu, Dec 19, 2013	58.30	58.61	58.19	58.56
1874	AMEX	FDN	Wed, Dec 18, 2013	57.65	58.35	57.03	58.31
1873	AMEX	FDN	Tue, Dec 17, 2013	57.55	57.74	57.27	57.57
1872	AMEX	FDN	Mon, Dec 16, 2013	57.08	57.52	56.91	57.45
1871	AMEX	FDN	Fri, Dec 13, 2013	56.78	57.09	56.72	56.83
1870	AMEX	FDN	Thu, Dec 12, 2013	56.56	56.88	56.40	56.64
1869	AMEX	FDN	Wed, Dec 11, 2013	57.41	57.43	56.38	56.47
1868	AMEX	FDN	Tue, Dec 10, 2013	56.86	57.52	56.80	57.34
1867	AMEX	FDN	Mon, Dec 9, 2013	56.89	56.97	56.56	56.87
1866	AMEX	FDN	Fri, Dec 6, 2013	56.90	57.05	56.42	56.69
1865	AMEX	FDN	Thu, Dec 5, 2013	56.07	56.58	55.93	56.44
1864	AMEX	FDN	Wed, Dec 4, 2013	55.65	56.30	55.48	56.18
1863	AMEX	FDN	Tue, Dec 3, 2013	55.94	56.03	55.55	55.78
1862	AMEX	FDN	Mon, Dec 2, 2013	56.70	56.70	55.99	56.09
1861	AMEX	FDN	Fri, Nov 29, 2013	56.44	56.66	56.31	56.50
1860	AMEX	FDN	Wed, Nov 27, 2013	56.03	56.25	55.89	56.21
1859	AMEX	FDN	Tue, Nov 26, 2013	55.46	55.96	55.04	55.83
1858	AMEX	FDN	Mon, Nov 25, 2013	55.83	55.87	54.99	55.41
1857	AMEX	FDN	Fri, Nov 22, 2013	55.65	55.81	55.53	55.65
1856	AMEX	FDN	Thu, Nov 21, 2013	55.25	55.71	55.25	55.63
1855	AMEX	FDN	Wed, Nov 20, 2013	55.36	55.61	54.69	54.91
1854	AMEX	FDN	Tue, Nov 19, 2013	55.50	55.57	54.77	54.94
1853	AMEX	FDN	Mon, Nov 18, 2013	56.51	56.60	55.34	55.50
1852	AMEX	FDN	Fri, Nov 15, 2013	56.33	56.52	56.21	56.36
1851	AMEX	FDN	Thu, Nov 14, 2013	55.88	56.24	55.69	56.11
1850	AMEX	FDN	Wed, Nov 13, 2013	54.66	55.78	54.55	55.78
1849	AMEX	FDN	Tue, Nov 12, 2013	54.81	55.15	54.53	54.87
1848	AMEX	FDN	Mon, Nov 11, 2013	54.62	54.97	54.37	54.94
1847	AMEX	FDN	Fri, Nov 8, 2013	53.92	54.69	53.87	54.66
1846	AMEX	FDN	Thu, Nov 7, 2013	55.11	55.23	53.62	53.67
1845	AMEX	FDN	Wed, Nov 6, 2013	55.30	55.33	54.68	54.86
1844	AMEX	FDN	Tue, Nov 5, 2013	54.83	55.10	54.50	55.01
1843	AMEX	FDN	Mon, Nov 4, 2013	54.67	54.93	54.40	54.92
1842	AMEX	FDN	Fri, Nov 1, 2013	54.60	55.04	54.36	54.56
1841	AMEX	FDN	Thu, Oct 31, 2013	54.31	55.01	54.11	54.60
1840	AMEX	FDN	Wed, Oct 30, 2013	55.25	55.26	54.16	54.29
1839	AMEX	FDN	Tue, Oct 29, 2013	54.98	55.33	54.66	55.33
1838	AMEX	FDN	Mon, Oct 28, 2013	55.03	55.20	54.44	54.75
1837	AMEX	FDN	Fri, Oct 25, 2013	55.51	55.75	54.84	55.11
1836	AMEX	FDN	Thu, Oct 24, 2013	54.93	55.11	54.67	55.09
1835	AMEX	FDN	Wed, Oct 23, 2013	55.02	55.02	54.42	54.85
1834	AMEX	FDN	Tue, Oct 22, 2013	56.13	56.24	54.82	55.30
1833	AMEX	FDN	Mon, Oct 21, 2013	55.86	55.87	55.44	55.68
1832	AMEX	FDN	Fri, Oct 18, 2013	54.85	55.46	54.68	55.40
1831	AMEX	FDN	Thu, Oct 17, 2013	53.55	53.74	53.27	53.65
1830	AMEX	FDN	Wed, Oct 16, 2013	53.36	53.79	53.36	53.78
1829	AMEX	FDN	Tue, Oct 15, 2013	53.44	53.64	52.85	53.01
1828	AMEX	FDN	Mon, Oct 14, 2013	52.69	53.46	52.47	53.38
1827	AMEX	FDN	Fri, Oct 11, 2013	52.63	53.24	52.55	53.10
1826	AMEX	FDN	Thu, Oct 10, 2013	51.84	52.73	51.81	52.60
1825	AMEX	FDN	Wed, Oct 9, 2013	51.73	51.74	50.47	51.21
1824	AMEX	FDN	Tue, Oct 8, 2013	53.50	53.50	51.39	51.60
1823	AMEX	FDN	Mon, Oct 7, 2013	53.99	54.19	53.46	53.47
1822	AMEX	FDN	Fri, Oct 4, 2013	53.79	54.50	53.76	54.41
1821	AMEX	FDN	Thu, Oct 3, 2013	54.80	54.98	53.39	53.76
1820	AMEX	FDN	Wed, Oct 2, 2013	54.40	54.88	54.30	54.78
1819	AMEX	FDN	Tue, Oct 1, 2013	54.24	54.68	53.78	54.65
1818	AMEX	FDN	Mon, Sep 30, 2013	53.50	53.97	53.09	53.77
1817	AMEX	FDN	Fri, Sep 27, 2013	54.00	54.20	53.85	54.03
1816	AMEX	FDN	Thu, Sep 26, 2013	53.75	54.49	53.75	54.32
1815	AMEX	FDN	Wed, Sep 25, 2013	53.80	53.94	53.45	53.55
1814	AMEX	FDN	Tue, Sep 24, 2013	53.33	54.04	53.26	53.64
1813	AMEX	FDN	Mon, Sep 23, 2013	54.04	54.04	52.85	53.26
1812	AMEX	FDN	Fri, Sep 20, 2013	54.12	54.29	53.79	54.00
1811	AMEX	FDN	Thu, Sep 19, 2013	53.79	53.95	53.50	53.84
1810	AMEX	FDN	Wed, Sep 18, 2013	53.00	53.64	52.84	53.58
1809	AMEX	FDN	Tue, Sep 17, 2013	52.59	52.98	52.40	52.98
1808	AMEX	FDN	Mon, Sep 16, 2013	53.16	53.37	52.29	52.36
1807	AMEX	FDN	Fri, Sep 13, 2013	52.86	52.96	52.29	52.68
1806	AMEX	FDN	Thu, Sep 12, 2013	52.95	53.18	52.71	52.80
1805	AMEX	FDN	Wed, Sep 11, 2013	52.57	52.95	52.38	52.95
1804	AMEX	FDN	Tue, Sep 10, 2013	52.39	52.61	52.25	52.61
1803	AMEX	FDN	Mon, Sep 9, 2013	51.53	52.11	51.46	52.00
1802	AMEX	FDN	Fri, Sep 6, 2013	51.37	51.69	50.80	51.39
1801	AMEX	FDN	Thu, Sep 5, 2013	50.89	51.28	50.80	51.16
1800	AMEX	FDN	Wed, Sep 4, 2013	50.30	50.88	50.17	50.82
1799	AMEX	FDN	Tue, Sep 3, 2013	50.35	50.60	49.94	50.23
1798	AMEX	FDN	Fri, Aug 30, 2013	50.12	50.12	49.48	49.58
1797	AMEX	FDN	Thu, Aug 29, 2013	49.20	50.01	49.20	49.82
1796	AMEX	FDN	Wed, Aug 28, 2013	48.98	49.50	48.98	49.26
1795	AMEX	FDN	Tue, Aug 27, 2013	49.74	49.79	48.92	49.01
1794	AMEX	FDN	Mon, Aug 26, 2013	50.16	50.63	50.07	50.25
1793	AMEX	FDN	Fri, Aug 23, 2013	49.90	50.20	49.82	50.16
1792	AMEX	FDN	Thu, Aug 22, 2013	49.41	49.87	49.41	49.73
1791	AMEX	FDN	Wed, Aug 21, 2013	49.34	49.67	49.05	49.22
1790	AMEX	FDN	Tue, Aug 20, 2013	49.17	49.58	49.14	49.45
1789	AMEX	FDN	Mon, Aug 19, 2013	49.22	49.55	49.04	49.04
1788	AMEX	FDN	Fri, Aug 16, 2013	49.22	49.54	49.09	49.24
1787	AMEX	FDN	Thu, Aug 15, 2013	49.79	49.79	49.05	49.19
1786	AMEX	FDN	Wed, Aug 14, 2013	50.69	50.82	50.28	50.31
1785	AMEX	FDN	Tue, Aug 13, 2013	51.00	51.01	50.42	50.76
1784	AMEX	FDN	Mon, Aug 12, 2013	50.17	50.96	50.17	50.83
1783	AMEX	FDN	Fri, Aug 9, 2013	50.86	51.01	50.55	50.72
1782	AMEX	FDN	Thu, Aug 8, 2013	50.64	50.80	50.26	50.63
1781	AMEX	FDN	Wed, Aug 7, 2013	50.27	50.41	49.85	50.17
1780	AMEX	FDN	Tue, Aug 6, 2013	50.52	50.69	50.06	50.37
1779	AMEX	FDN	Mon, Aug 5, 2013	50.15	50.55	50.05	50.55
1778	AMEX	FDN	Fri, Aug 2, 2013	50.22	50.33	50.02	50.16
1777	AMEX	FDN	Thu, Aug 1, 2013	49.80	50.27	49.71	50.16
1776	AMEX	FDN	Wed, Jul 31, 2013	49.54	49.69	49.17	49.24
1775	AMEX	FDN	Tue, Jul 30, 2013	49.35	49.58	49.16	49.45
1774	AMEX	FDN	Mon, Jul 29, 2013	49.48	49.66	49.05	49.13
1773	AMEX	FDN	Fri, Jul 26, 2013	49.03	49.52	48.86	49.47
1772	AMEX	FDN	Thu, Jul 25, 2013	48.99	49.64	48.99	49.60
1771	AMEX	FDN	Wed, Jul 24, 2013	48.82	48.82	48.30	48.32
1770	AMEX	FDN	Tue, Jul 23, 2013	48.70	48.87	48.42	48.49
1769	AMEX	FDN	Mon, Jul 22, 2013	48.93	49.09	48.53	48.68
1768	AMEX	FDN	Fri, Jul 19, 2013	48.89	49.00	48.79	48.86
1767	AMEX	FDN	Thu, Jul 18, 2013	49.46	49.48	49.15	49.24
1766	AMEX	FDN	Wed, Jul 17, 2013	48.99	49.50	48.94	49.50
1765	AMEX	FDN	Tue, Jul 16, 2013	49.13	49.13	48.60	48.79
1764	AMEX	FDN	Mon, Jul 15, 2013	49.10	49.14	48.63	48.99
1763	AMEX	FDN	Fri, Jul 12, 2013	48.49	49.00	48.39	48.97
1762	AMEX	FDN	Thu, Jul 11, 2013	48.06	48.41	47.94	48.39
1761	AMEX	FDN	Wed, Jul 10, 2013	47.42	47.66	47.19	47.59
1760	AMEX	FDN	Tue, Jul 9, 2013	47.41	47.55	47.00	47.48
1759	AMEX	FDN	Mon, Jul 8, 2013	46.96	47.19	46.91	47.11
1758	AMEX	FDN	Fri, Jul 5, 2013	46.66	46.71	46.17	46.69
1757	AMEX	FDN	Wed, Jul 3, 2013	45.75	46.31	45.71	46.17
1756	AMEX	FDN	Tue, Jul 2, 2013	46.07	46.27	45.59	45.85
1755	AMEX	FDN	Mon, Jul 1, 2013	45.93	46.21	45.61	46.01
1754	AMEX	FDN	Fri, Jun 28, 2013	45.45	45.62	45.04	45.40
1753	AMEX	FDN	Thu, Jun 27, 2013	45.16	45.60	45.05	45.49
1752	AMEX	FDN	Wed, Jun 26, 2013	44.88	45.05	44.79	44.93
1751	AMEX	FDN	Tue, Jun 25, 2013	44.45	44.73	44.19	44.48
1750	AMEX	FDN	Mon, Jun 24, 2013	44.35	44.52	43.65	44.10
1749	AMEX	FDN	Fri, Jun 21, 2013	45.08	45.08	44.25	44.82
1748	AMEX	FDN	Thu, Jun 20, 2013	45.47	45.60	44.71	44.86
1747	AMEX	FDN	Wed, Jun 19, 2013	46.33	46.62	46.11	46.14
1746	AMEX	FDN	Tue, Jun 18, 2013	46.09	46.46	46.00	46.33
1745	AMEX	FDN	Mon, Jun 17, 2013	45.80	46.25	45.79	45.99
1744	AMEX	FDN	Fri, Jun 14, 2013	45.54	45.69	45.30	45.41
1743	AMEX	FDN	Thu, Jun 13, 2013	44.77	45.56	44.66	45.49
1742	AMEX	FDN	Wed, Jun 12, 2013	45.67	45.67	44.77	44.89
1741	AMEX	FDN	Tue, Jun 11, 2013	45.77	45.86	45.32	45.40
1740	AMEX	FDN	Mon, Jun 10, 2013	45.91	46.14	45.69	46.08
1739	AMEX	FDN	Fri, Jun 7, 2013	45.04	45.73	45.00	45.69
1738	AMEX	FDN	Thu, Jun 6, 2013	44.57	44.94	44.22	44.94
1737	AMEX	FDN	Wed, Jun 5, 2013	44.79	45.05	44.38	44.53
1736	AMEX	FDN	Tue, Jun 4, 2013	45.34	45.46	44.62	44.85
1735	AMEX	FDN	Mon, Jun 3, 2013	45.87	45.90	44.83	45.32
1734	AMEX	FDN	Fri, May 31, 2013	45.96	46.24	45.82	45.82
1733	AMEX	FDN	Thu, May 30, 2013	45.56	46.17	45.55	46.04
1732	AMEX	FDN	Wed, May 29, 2013	45.59	45.67	45.10	45.47
1731	AMEX	FDN	Tue, May 28, 2013	45.94	46.30	45.64	45.79
1730	AMEX	FDN	Fri, May 24, 2013	45.41	45.49	45.09	45.49
1729	AMEX	FDN	Thu, May 23, 2013	45.15	45.84	44.87	45.73
1728	AMEX	FDN	Wed, May 22, 2013	46.60	46.84	45.55	45.79
1727	AMEX	FDN	Tue, May 21, 2013	46.88	46.88	46.60	46.65
1726	AMEX	FDN	Mon, May 20, 2013	46.68	46.95	46.65	46.76
1725	AMEX	FDN	Fri, May 17, 2013	46.34	46.55	46.30	46.52
1724	AMEX	FDN	Thu, May 16, 2013	46.54	46.67	46.06	46.10
1723	AMEX	FDN	Wed, May 15, 2013	46.15	46.67	46.13	46.43
1722	AMEX	FDN	Tue, May 14, 2013	45.37	46.14	45.37	46.13
1721	AMEX	FDN	Mon, May 13, 2013	45.03	45.47	44.93	45.30
1720	AMEX	FDN	Fri, May 10, 2013	44.59	45.07	44.59	45.05
1719	AMEX	FDN	Thu, May 9, 2013	44.56	44.81	44.22	44.49
1718	AMEX	FDN	Wed, May 8, 2013	44.31	44.74	44.23	44.74
1717	AMEX	FDN	Tue, May 7, 2013	44.50	44.61	44.17	44.47
1716	AMEX	FDN	Mon, May 6, 2013	44.45	44.51	44.28	44.39
1715	AMEX	FDN	Fri, May 3, 2013	44.07	44.57	44.07	44.37
1714	AMEX	FDN	Thu, May 2, 2013	43.28	43.90	43.26	43.86
1713	AMEX	FDN	Wed, May 1, 2013	43.34	43.56	43.06	43.14
1712	AMEX	FDN	Tue, Apr 30, 2013	43.02	43.40	42.96	43.34
1711	AMEX	FDN	Mon, Apr 29, 2013	42.96	43.14	42.83	42.97
1710	AMEX	FDN	Fri, Apr 26, 2013	43.08	43.08	42.56	42.85
1709	AMEX	FDN	Thu, Apr 25, 2013	42.92	43.41	42.91	43.18
1708	AMEX	FDN	Wed, Apr 24, 2013	42.61	42.74	42.40	42.58
1707	AMEX	FDN	Tue, Apr 23, 2013	42.10	42.89	42.10	42.70
1706	AMEX	FDN	Mon, Apr 22, 2013	41.51	41.76	41.09	41.63
1705	AMEX	FDN	Fri, Apr 19, 2013	41.34	41.66	41.08	41.44
1704	AMEX	FDN	Thu, Apr 18, 2013	42.09	42.09	41.00	41.18
1703	AMEX	FDN	Wed, Apr 17, 2013	42.46	42.53	41.86	42.15
1702	AMEX	FDN	Tue, Apr 16, 2013	42.45	42.79	42.31	42.75
1701	AMEX	FDN	Mon, Apr 15, 2013	43.23	43.26	42.07	42.17
1700	AMEX	FDN	Fri, Apr 12, 2013	43.23	43.37	42.73	43.35
1699	AMEX	FDN	Thu, Apr 11, 2013	43.08	43.44	42.94	43.30
1698	AMEX	FDN	Wed, Apr 10, 2013	42.17	43.08	42.17	43.06
1697	AMEX	FDN	Tue, Apr 9, 2013	42.02	42.28	41.84	42.03
1696	AMEX	FDN	Mon, Apr 8, 2013	41.85	41.96	41.62	41.96
1695	AMEX	FDN	Fri, Apr 5, 2013	41.48	41.90	40.75	41.88
1694	AMEX	FDN	Thu, Apr 4, 2013	42.07	42.14	41.76	42.11
1693	AMEX	FDN	Wed, Apr 3, 2013	42.71	42.71	41.89	42.04
1692	AMEX	FDN	Tue, Apr 2, 2013	42.89	43.02	42.59	42.67
1691	AMEX	FDN	Mon, Apr 1, 2013	43.20	43.36	42.58	42.74
1690	AMEX	FDN	Thu, Mar 28, 2013	43.00	43.15	42.87	43.14
1689	AMEX	FDN	Wed, Mar 27, 2013	42.63	43.02	42.48	42.98
1688	AMEX	FDN	Tue, Mar 26, 2013	42.77	42.91	42.67	42.89
1687	AMEX	FDN	Mon, Mar 25, 2013	43.05	43.11	42.45	42.60
1686	AMEX	FDN	Fri, Mar 22, 2013	42.74	42.95	42.68	42.91
1685	AMEX	FDN	Thu, Mar 21, 2013	42.70	43.02	42.63	42.78
1684	AMEX	FDN	Wed, Mar 20, 2013	42.70	43.00	42.64	42.94
1683	AMEX	FDN	Tue, Mar 19, 2013	42.92	43.02	42.15	42.47
1682	AMEX	FDN	Mon, Mar 18, 2013	42.69	43.09	42.52	42.80
1681	AMEX	FDN	Fri, Mar 15, 2013	43.58	43.58	43.10	43.11
1680	AMEX	FDN	Thu, Mar 14, 2013	43.92	44.04	43.49	43.58
1679	AMEX	FDN	Wed, Mar 13, 2013	43.88	43.98	43.58	43.86
1678	AMEX	FDN	Tue, Mar 12, 2013	43.79	43.87	43.52	43.80
1677	AMEX	FDN	Mon, Mar 11, 2013	44.09	44.15	43.89	43.95
1676	AMEX	FDN	Fri, Mar 8, 2013	44.16	44.18	43.75	44.10
1675	AMEX	FDN	Thu, Mar 7, 2013	43.91	43.97	43.69	43.94
1674	AMEX	FDN	Wed, Mar 6, 2013	44.00	44.14	43.76	43.80
1673	AMEX	FDN	Tue, Mar 5, 2013	43.77	43.91	43.60	43.83
1672	AMEX	FDN	Mon, Mar 4, 2013	42.91	43.46	42.88	43.45
1671	AMEX	FDN	Fri, Mar 1, 2013	42.49	43.03	42.28	42.99
1670	AMEX	FDN	Thu, Feb 28, 2013	42.45	42.81	42.42	42.59
1669	AMEX	FDN	Wed, Feb 27, 2013	42.10	42.83	42.10	42.59
1668	AMEX	FDN	Tue, Feb 26, 2013	42.05	42.13	41.52	41.93
1667	AMEX	FDN	Mon, Feb 25, 2013	42.83	42.93	41.88	41.91
1666	AMEX	FDN	Fri, Feb 22, 2013	42.60	42.68	42.28	42.68
1665	AMEX	FDN	Thu, Feb 21, 2013	42.78	42.83	42.14	42.45
1664	AMEX	FDN	Wed, Feb 20, 2013	43.83	43.90	42.96	42.96
1663	AMEX	FDN	Tue, Feb 19, 2013	43.39	43.73	43.34	43.73
1662	AMEX	FDN	Fri, Feb 15, 2013	43.41	43.62	43.24	43.42
1661	AMEX	FDN	Thu, Feb 14, 2013	43.00	43.48	42.99	43.43
1660	AMEX	FDN	Wed, Feb 13, 2013	42.95	43.08	42.76	43.03
1659	AMEX	FDN	Tue, Feb 12, 2013	42.93	43.08	42.87	43.03
1658	AMEX	FDN	Mon, Feb 11, 2013	42.95	42.95	42.62	42.87
1657	AMEX	FDN	Fri, Feb 8, 2013	42.75	43.00	42.73	42.95
1656	AMEX	FDN	Thu, Feb 7, 2013	42.69	42.69	41.96	42.43
1655	AMEX	FDN	Wed, Feb 6, 2013	42.68	42.89	42.57	42.77
1654	AMEX	FDN	Tue, Feb 5, 2013	42.51	42.79	42.39	42.69
1653	AMEX	FDN	Mon, Feb 4, 2013	42.65	42.72	42.20	42.24
1652	AMEX	FDN	Fri, Feb 1, 2013	42.71	42.99	42.59	42.79
1651	AMEX	FDN	Thu, Jan 31, 2013	42.17	42.45	42.05	42.45
1650	AMEX	FDN	Wed, Jan 30, 2013	42.85	42.88	42.34	42.41
1649	AMEX	FDN	Tue, Jan 29, 2013	42.90	42.90	42.44	42.58
1648	AMEX	FDN	Mon, Jan 28, 2013	43.35	43.47	42.91	43.11
1647	AMEX	FDN	Fri, Jan 25, 2013	42.34	43.25	42.31	43.20
1646	AMEX	FDN	Thu, Jan 24, 2013	41.59	42.26	41.59	42.12
1645	AMEX	FDN	Wed, Jan 23, 2013	41.07	41.25	41.01	41.15
1644	AMEX	FDN	Tue, Jan 22, 2013	40.78	40.87	40.62	40.81
1643	AMEX	FDN	Fri, Jan 18, 2013	40.91	40.97	40.64	40.80
1642	AMEX	FDN	Thu, Jan 17, 2013	40.84	40.95	40.70	40.79
1641	AMEX	FDN	Wed, Jan 16, 2013	40.83	40.83	40.51	40.61
1640	AMEX	FDN	Tue, Jan 15, 2013	40.72	40.95	40.50	40.75
1639	AMEX	FDN	Mon, Jan 14, 2013	40.98	41.15	40.73	40.88
1638	AMEX	FDN	Fri, Jan 11, 2013	40.70	40.92	40.66	40.92
1637	AMEX	FDN	Thu, Jan 10, 2013	40.78	40.82	40.35	40.69
1636	AMEX	FDN	Wed, Jan 9, 2013	40.45	40.60	40.35	40.51
1635	AMEX	FDN	Tue, Jan 8, 2013	40.58	40.65	40.14	40.37
1634	AMEX	FDN	Mon, Jan 7, 2013	40.31	40.70	40.24	40.60
1633	AMEX	FDN	Fri, Jan 4, 2013	39.97	40.39	39.88	40.34
1632	AMEX	FDN	Thu, Jan 3, 2013	40.25	40.35	39.80	39.90
1631	AMEX	FDN	Wed, Jan 2, 2013	39.83	40.24	39.63	40.09
1630	AMEX	FDN	Mon, Dec 31, 2012	38.22	39.14	38.01	38.94
1629	AMEX	FDN	Fri, Dec 28, 2012	38.35	38.52	38.28	38.29
1628	AMEX	FDN	Thu, Dec 27, 2012	38.63	38.70	38.10	38.59
1627	AMEX	FDN	Wed, Dec 26, 2012	39.03	39.07	38.56	38.61
1626	AMEX	FDN	Mon, Dec 24, 2012	39.06	39.06	38.77	38.97
1625	AMEX	FDN	Fri, Dec 21, 2012	39.01	39.20	38.86	39.09
1624	AMEX	FDN	Thu, Dec 20, 2012	39.47	39.61	39.15	39.56
1623	AMEX	FDN	Wed, Dec 19, 2012	39.70	39.79	39.50	39.51
1622	AMEX	FDN	Tue, Dec 18, 2012	39.03	39.72	39.03	39.64
1621	AMEX	FDN	Mon, Dec 17, 2012	38.43	38.97	38.42	38.97
1620	AMEX	FDN	Fri, Dec 14, 2012	38.34	38.57	38.28	38.37
1619	AMEX	FDN	Thu, Dec 13, 2012	38.56	38.82	38.32	38.43
1618	AMEX	FDN	Wed, Dec 12, 2012	38.61	38.84	38.51	38.56
1617	AMEX	FDN	Tue, Dec 11, 2012	38.28	38.71	37.66	38.54
1616	AMEX	FDN	Mon, Dec 10, 2012	37.87	38.09	37.80	37.91
1615	AMEX	FDN	Fri, Dec 7, 2012	38.16	38.16	37.77	37.93
1614	AMEX	FDN	Thu, Dec 6, 2012	37.65	38.18	37.65	38.00
1613	AMEX	FDN	Wed, Dec 5, 2012	37.79	37.79	37.35	37.62
1612	AMEX	FDN	Tue, Dec 4, 2012	37.71	37.87	37.40	37.79
1611	AMEX	FDN	Mon, Dec 3, 2012	38.06	38.24	37.71	37.76
1610	AMEX	FDN	Fri, Nov 30, 2012	38.07	38.13	37.85	38.10
1609	AMEX	FDN	Thu, Nov 29, 2012	37.96	38.25	37.87	38.19
1608	AMEX	FDN	Wed, Nov 28, 2012	37.19	37.82	37.00	37.79
1607	AMEX	FDN	Tue, Nov 27, 2012	37.30	37.52	37.07	37.30
1606	AMEX	FDN	Mon, Nov 26, 2012	37.02	37.33	36.96	37.33
1605	AMEX	FDN	Fri, Nov 23, 2012	36.88	37.03	36.80	37.02
1604	AMEX	FDN	Wed, Nov 21, 2012	36.48	36.83	36.48	36.80
1603	AMEX	FDN	Tue, Nov 20, 2012	36.25	36.48	36.13	36.34
1602	AMEX	FDN	Mon, Nov 19, 2012	36.07	36.39	36.06	36.28
1601	AMEX	FDN	Fri, Nov 16, 2012	35.45	35.85	35.29	35.75
1600	AMEX	FDN	Thu, Nov 15, 2012	35.48	35.59	35.15	35.43
1599	AMEX	FDN	Wed, Nov 14, 2012	35.93	36.11	35.41	35.45
1598	AMEX	FDN	Tue, Nov 13, 2012	35.78	36.11	35.64	35.82
1597	AMEX	FDN	Mon, Nov 12, 2012	35.83	36.09	35.68	35.97
1596	AMEX	FDN	Fri, Nov 9, 2012	35.69	36.14	35.50	35.73
1595	AMEX	FDN	Thu, Nov 8, 2012	36.38	36.52	35.82	35.85
1594	AMEX	FDN	Wed, Nov 7, 2012	36.73	36.77	36.11	36.30
1593	AMEX	FDN	Tue, Nov 6, 2012	36.92	37.10	36.89	36.94
1592	AMEX	FDN	Mon, Nov 5, 2012	36.72	36.89	36.48	36.86
1591	AMEX	FDN	Fri, Nov 2, 2012	37.40	37.40	36.76	36.76
1590	AMEX	FDN	Thu, Nov 1, 2012	36.40	36.88	36.35	36.87
1589	AMEX	FDN	Wed, Oct 31, 2012	36.32	36.38	35.99	36.31
1588	AMEX	FDN	Fri, Oct 26, 2012	36.07	36.54	35.90	36.42
1587	AMEX	FDN	Thu, Oct 25, 2012	36.40	36.53	35.98	36.10
1586	AMEX	FDN	Wed, Oct 24, 2012	36.79	36.91	36.14	36.15
1585	AMEX	FDN	Tue, Oct 23, 2012	36.11	36.71	36.09	36.55
1584	AMEX	FDN	Mon, Oct 22, 2012	36.33	36.56	36.21	36.45
1583	AMEX	FDN	Fri, Oct 19, 2012	37.03	37.03	36.20	36.33
1582	AMEX	FDN	Thu, Oct 18, 2012	37.66	37.83	36.86	37.06
1581	AMEX	FDN	Wed, Oct 17, 2012	37.66	37.81	37.49	37.65
1580	AMEX	FDN	Tue, Oct 16, 2012	37.41	37.71	37.38	37.67
1579	AMEX	FDN	Mon, Oct 15, 2012	37.21	37.32	36.83	37.29
1578	AMEX	FDN	Fri, Oct 12, 2012	37.26	37.42	37.04	37.11
1577	AMEX	FDN	Thu, Oct 11, 2012	37.50	37.57	37.15	37.34
1576	AMEX	FDN	Wed, Oct 10, 2012	37.43	37.51	37.05	37.15
1575	AMEX	FDN	Tue, Oct 9, 2012	38.25	38.25	37.41	37.44
1574	AMEX	FDN	Mon, Oct 8, 2012	38.31	38.47	38.15	38.32
1573	AMEX	FDN	Fri, Oct 5, 2012	38.90	39.03	38.30	38.38
1572	AMEX	FDN	Thu, Oct 4, 2012	38.44	38.77	38.40	38.77
1571	AMEX	FDN	Wed, Oct 3, 2012	38.14	38.38	37.93	38.37
1570	AMEX	FDN	Tue, Oct 2, 2012	38.08	38.19	37.82	38.00
1569	AMEX	FDN	Mon, Oct 1, 2012	38.19	38.31	37.82	37.96
1568	AMEX	FDN	Fri, Sep 28, 2012	37.86	38.16	37.70	37.95
1567	AMEX	FDN	Thu, Sep 27, 2012	37.60	38.14	37.60	38.07
1566	AMEX	FDN	Wed, Sep 26, 2012	37.72	37.72	37.17	37.47
1565	AMEX	FDN	Tue, Sep 25, 2012	38.36	38.50	37.73	37.75
1564	AMEX	FDN	Mon, Sep 24, 2012	38.16	38.32	37.98	38.18
1563	AMEX	FDN	Fri, Sep 21, 2012	38.62	38.71	38.35	38.42
1562	AMEX	FDN	Thu, Sep 20, 2012	38.33	38.39	38.14	38.34
1561	AMEX	FDN	Wed, Sep 19, 2012	38.39	38.59	38.26	38.52
1560	AMEX	FDN	Tue, Sep 18, 2012	38.21	38.45	38.21	38.30
1559	AMEX	FDN	Mon, Sep 17, 2012	38.68	38.68	38.31	38.41
1558	AMEX	FDN	Fri, Sep 14, 2012	38.56	39.08	38.56	38.70
1557	AMEX	FDN	Thu, Sep 13, 2012	37.97	38.66	37.90	38.40
1556	AMEX	FDN	Wed, Sep 12, 2012	37.81	37.95	37.68	37.86
1555	AMEX	FDN	Tue, Sep 11, 2012	37.64	37.77	37.55	37.70
1554	AMEX	FDN	Mon, Sep 10, 2012	37.92	37.97	37.67	37.69
1553	AMEX	FDN	Fri, Sep 7, 2012	37.74	38.15	37.70	37.97
1552	AMEX	FDN	Thu, Sep 6, 2012	37.00	37.82	37.00	37.71
1551	AMEX	FDN	Wed, Sep 5, 2012	36.71	36.93	36.61	36.80
1550	AMEX	FDN	Tue, Sep 4, 2012	36.61	36.88	36.29	36.75
1549	AMEX	FDN	Fri, Aug 31, 2012	36.73	36.77	36.37	36.68
1548	AMEX	FDN	Thu, Aug 30, 2012	36.74	36.79	36.41	36.44
1547	AMEX	FDN	Wed, Aug 29, 2012	36.70	36.97	36.62	36.90
1546	AMEX	FDN	Tue, Aug 28, 2012	36.41	36.67	36.30	36.64
1545	AMEX	FDN	Mon, Aug 27, 2012	36.48	36.61	36.30	36.37
1544	AMEX	FDN	Fri, Aug 24, 2012	36.37	36.60	36.20	36.51
1543	AMEX	FDN	Thu, Aug 23, 2012	36.50	36.61	36.25	36.39
1542	AMEX	FDN	Wed, Aug 22, 2012	36.33	36.63	36.26	36.57
1541	AMEX	FDN	Tue, Aug 21, 2012	36.48	36.81	36.23	36.34
1540	AMEX	FDN	Mon, Aug 20, 2012	36.48	36.48	36.25	36.44
1539	AMEX	FDN	Fri, Aug 17, 2012	36.46	36.61	36.39	36.56
1538	AMEX	FDN	Thu, Aug 16, 2012	36.02	36.50	36.02	36.43
1537	AMEX	FDN	Wed, Aug 15, 2012	35.63	36.03	35.63	36.01
1536	AMEX	FDN	Tue, Aug 14, 2012	36.01	36.01	35.56	35.64
1535	AMEX	FDN	Mon, Aug 13, 2012	35.89	35.95	35.58	35.91
1534	AMEX	FDN	Fri, Aug 10, 2012	35.72	35.83	35.61	35.78
1533	AMEX	FDN	Thu, Aug 9, 2012	35.76	35.99	35.76	35.91
1532	AMEX	FDN	Wed, Aug 8, 2012	35.91	36.00	35.66	35.69
1531	AMEX	FDN	Tue, Aug 7, 2012	35.94	36.44	35.94	36.18
1530	AMEX	FDN	Mon, Aug 6, 2012	35.42	35.90	35.32	35.79
1529	AMEX	FDN	Fri, Aug 3, 2012	35.15	35.44	35.05	35.33
1528	AMEX	FDN	Thu, Aug 2, 2012	34.28	34.84	34.15	34.42
1527	AMEX	FDN	Wed, Aug 1, 2012	35.29	35.29	34.66	34.69
1526	AMEX	FDN	Tue, Jul 31, 2012	35.38	35.46	35.08	35.08
1525	AMEX	FDN	Mon, Jul 30, 2012	35.62	35.80	35.19	35.41
1524	AMEX	FDN	Fri, Jul 27, 2012	34.57	35.72	34.57	35.61
1523	AMEX	FDN	Thu, Jul 26, 2012	34.32	34.45	34.05	34.33
1522	AMEX	FDN	Wed, Jul 25, 2012	33.91	34.13	33.65	33.70
1521	AMEX	FDN	Tue, Jul 24, 2012	34.71	34.82	33.94	34.09
1520	AMEX	FDN	Mon, Jul 23, 2012	34.56	34.82	34.13	34.75
1519	AMEX	FDN	Fri, Jul 20, 2012	35.39	35.45	35.10	35.25
1518	AMEX	FDN	Thu, Jul 19, 2012	34.98	35.65	34.98	35.43
1517	AMEX	FDN	Wed, Jul 18, 2012	34.16	34.85	34.16	34.74
1516	AMEX	FDN	Tue, Jul 17, 2012	34.36	34.40	33.74	34.20
1515	AMEX	FDN	Mon, Jul 16, 2012	34.34	34.46	34.11	34.21
1514	AMEX	FDN	Fri, Jul 13, 2012	34.06	34.59	33.99	34.45
1513	AMEX	FDN	Thu, Jul 12, 2012	33.90	34.06	33.49	33.94
1512	AMEX	FDN	Wed, Jul 11, 2012	34.28	34.46	33.85	34.13
1511	AMEX	FDN	Tue, Jul 10, 2012	35.00	35.13	34.14	34.32
1510	AMEX	FDN	Mon, Jul 9, 2012	35.22	35.22	34.69	34.78
1509	AMEX	FDN	Fri, Jul 6, 2012	35.65	35.65	34.95	35.27
1508	AMEX	FDN	Thu, Jul 5, 2012	35.78	36.12	35.67	35.88
1507	AMEX	FDN	Tue, Jul 3, 2012	35.50	35.85	35.50	35.84
1506	AMEX	FDN	Mon, Jul 2, 2012	35.44	35.50	35.14	35.43
1505	AMEX	FDN	Fri, Jun 29, 2012	34.85	35.30	34.74	35.29
1504	AMEX	FDN	Thu, Jun 28, 2012	34.24	34.32	33.66	34.05
1503	AMEX	FDN	Wed, Jun 27, 2012	34.54	34.76	34.42	34.53
1502	AMEX	FDN	Tue, Jun 26, 2012	34.23	34.56	34.10	34.45
1501	AMEX	FDN	Mon, Jun 25, 2012	34.36	34.36	33.93	34.11
1500	AMEX	FDN	Fri, Jun 22, 2012	34.33	34.74	34.30	34.70
1499	AMEX	FDN	Thu, Jun 21, 2012	35.05	35.06	34.17	34.21
1498	AMEX	FDN	Wed, Jun 20, 2012	35.13	35.26	34.80	35.07
1497	AMEX	FDN	Tue, Jun 19, 2012	35.01	35.29	34.98	35.16
1496	AMEX	FDN	Mon, Jun 18, 2012	34.27	35.01	34.15	34.87
1495	AMEX	FDN	Fri, Jun 15, 2012	33.96	34.49	33.88	34.48
1494	AMEX	FDN	Thu, Jun 14, 2012	33.78	33.93	33.59	33.88
1493	AMEX	FDN	Wed, Jun 13, 2012	34.11	34.24	33.65	33.74
1492	AMEX	FDN	Tue, Jun 12, 2012	34.12	34.27	33.77	34.20
1491	AMEX	FDN	Mon, Jun 11, 2012	34.96	34.96	34.01	34.01
1490	AMEX	FDN	Fri, Jun 8, 2012	34.23	34.69	34.13	34.65
1489	AMEX	FDN	Thu, Jun 7, 2012	34.97	34.97	34.35	34.39
1488	AMEX	FDN	Wed, Jun 6, 2012	33.94	34.55	33.94	34.54
1487	AMEX	FDN	Tue, Jun 5, 2012	33.40	33.76	33.40	33.71
1486	AMEX	FDN	Mon, Jun 4, 2012	33.31	33.66	33.04	33.55
1485	AMEX	FDN	Fri, Jun 1, 2012	33.59	33.74	33.22	33.32
1484	AMEX	FDN	Thu, May 31, 2012	34.30	34.40	33.85	34.24
1483	AMEX	FDN	Wed, May 30, 2012	34.67	34.67	34.23	34.35
1482	AMEX	FDN	Tue, May 29, 2012	34.93	35.13	34.66	34.99
1481	AMEX	FDN	Fri, May 25, 2012	34.77	34.92	34.61	34.67
1480	AMEX	FDN	Thu, May 24, 2012	35.17	35.17	34.54	34.77
1479	AMEX	FDN	Wed, May 23, 2012	34.52	35.21	34.35	35.13
1478	AMEX	FDN	Tue, May 22, 2012	34.82	35.06	34.58	34.82
1477	AMEX	FDN	Mon, May 21, 2012	33.95	34.84	33.72	34.80
1476	AMEX	FDN	Fri, May 18, 2012	34.53	34.69	33.85	33.92
1475	AMEX	FDN	Thu, May 17, 2012	35.03	35.13	34.24	34.25
1474	AMEX	FDN	Wed, May 16, 2012	35.24	35.49	34.91	35.02
1473	AMEX	FDN	Tue, May 15, 2012	35.11	35.53	34.98	35.06
1472	AMEX	FDN	Mon, May 14, 2012	35.17	35.31	34.97	34.98
1471	AMEX	FDN	Fri, May 11, 2012	35.17	35.72	35.17	35.48
1470	AMEX	FDN	Thu, May 10, 2012	35.97	35.97	35.20	35.34
1469	AMEX	FDN	Wed, May 9, 2012	35.26	35.88	35.13	35.74
1468	AMEX	FDN	Tue, May 8, 2012	35.58	35.70	34.85	35.59
1467	AMEX	FDN	Mon, May 7, 2012	35.57	36.05	35.57	35.80
1466	AMEX	FDN	Fri, May 4, 2012	36.19	36.19	35.73	35.78
1465	AMEX	FDN	Thu, May 3, 2012	36.87	36.87	36.30	36.44
1464	AMEX	FDN	Wed, May 2, 2012	36.67	37.01	36.53	36.98
1463	AMEX	FDN	Tue, May 1, 2012	36.74	37.31	36.68	36.82
1462	AMEX	FDN	Mon, Apr 30, 2012	36.87	36.98	36.68	36.81
1461	AMEX	FDN	Fri, Apr 27, 2012	36.66	37.11	36.53	36.96
1460	AMEX	FDN	Thu, Apr 26, 2012	36.07	36.46	36.07	36.30
1459	AMEX	FDN	Wed, Apr 25, 2012	35.68	36.05	35.68	36.03
1458	AMEX	FDN	Tue, Apr 24, 2012	35.57	35.64	35.17	35.46
1457	AMEX	FDN	Mon, Apr 23, 2012	35.85	35.85	35.23	35.72
1456	AMEX	FDN	Fri, Apr 20, 2012	36.53	36.67	36.21	36.22
1455	AMEX	FDN	Thu, Apr 19, 2012	36.41	37.09	36.20	36.31
1454	AMEX	FDN	Wed, Apr 18, 2012	36.20	36.51	36.16	36.33
1453	AMEX	FDN	Tue, Apr 17, 2012	35.89	36.45	35.89	36.28
1452	AMEX	FDN	Mon, Apr 16, 2012	36.37	36.37	35.50	35.63
1451	AMEX	FDN	Fri, Apr 13, 2012	36.44	36.50	36.12	36.16
1450	AMEX	FDN	Thu, Apr 12, 2012	36.08	36.64	35.99	36.60
1449	AMEX	FDN	Wed, Apr 11, 2012	35.91	36.18	35.82	35.95
1448	AMEX	FDN	Tue, Apr 10, 2012	36.22	36.38	35.50	35.55
1447	AMEX	FDN	Mon, Apr 9, 2012	36.05	36.36	35.93	36.22
1446	AMEX	FDN	Thu, Apr 5, 2012	36.37	36.62	36.37	36.51
1445	AMEX	FDN	Wed, Apr 4, 2012	36.82	36.82	36.26	36.47
1444	AMEX	FDN	Tue, Apr 3, 2012	37.21	37.34	36.99	37.12
1443	AMEX	FDN	Mon, Apr 2, 2012	36.99	37.33	36.78	37.22
1442	AMEX	FDN	Fri, Mar 30, 2012	37.52	37.52	36.97	37.10
1441	AMEX	FDN	Thu, Mar 29, 2012	37.14	37.37	36.87	37.34
1440	AMEX	FDN	Wed, Mar 28, 2012	37.73	37.82	37.10	37.30
1439	AMEX	FDN	Tue, Mar 27, 2012	37.90	38.01	37.66	37.68
1438	AMEX	FDN	Mon, Mar 26, 2012	37.38	37.88	37.29	37.88
1437	AMEX	FDN	Fri, Mar 23, 2012	36.99	37.13	36.73	37.10
1436	AMEX	FDN	Thu, Mar 22, 2012	36.77	36.99	36.68	36.89
1435	AMEX	FDN	Wed, Mar 21, 2012	36.77	37.21	36.77	37.00
1434	AMEX	FDN	Tue, Mar 20, 2012	36.61	36.88	36.39	36.76
1433	AMEX	FDN	Mon, Mar 19, 2012	36.56	37.06	36.50	36.87
1432	AMEX	FDN	Fri, Mar 16, 2012	36.43	36.62	36.31	36.55
1431	AMEX	FDN	Thu, Mar 15, 2012	36.06	36.42	36.03	36.41
1430	AMEX	FDN	Wed, Mar 14, 2012	36.32	36.32	35.88	36.05
1429	AMEX	FDN	Tue, Mar 13, 2012	35.91	36.37	35.78	36.37
1428	AMEX	FDN	Mon, Mar 12, 2012	35.75	35.94	35.54	35.71
1427	AMEX	FDN	Fri, Mar 9, 2012	35.60	35.96	35.60	35.79
1426	AMEX	FDN	Thu, Mar 8, 2012	35.29	35.59	35.17	35.50
1425	AMEX	FDN	Wed, Mar 7, 2012	34.72	35.09	34.72	35.04
1424	AMEX	FDN	Tue, Mar 6, 2012	34.80	34.80	34.42	34.59
1423	AMEX	FDN	Mon, Mar 5, 2012	35.35	35.44	35.03	35.09
1422	AMEX	FDN	Fri, Mar 2, 2012	35.57	35.80	35.36	35.42
1421	AMEX	FDN	Thu, Mar 1, 2012	35.38	35.82	35.13	35.62
1420	AMEX	FDN	Wed, Feb 29, 2012	35.88	35.88	35.29	35.29
1419	AMEX	FDN	Tue, Feb 28, 2012	35.70	36.02	35.65	35.84
1418	AMEX	FDN	Mon, Feb 27, 2012	35.39	35.80	35.25	35.63
1417	AMEX	FDN	Fri, Feb 24, 2012	35.49	35.77	35.49	35.61
1416	AMEX	FDN	Thu, Feb 23, 2012	34.95	35.35	34.79	35.30
1415	AMEX	FDN	Wed, Feb 22, 2012	35.29	35.31	34.96	34.97
1414	AMEX	FDN	Tue, Feb 21, 2012	35.50	35.76	35.21	35.37
1413	AMEX	FDN	Fri, Feb 17, 2012	35.73	35.73	35.34	35.55
1412	AMEX	FDN	Thu, Feb 16, 2012	35.28	35.65	35.16	35.61
1411	AMEX	FDN	Wed, Feb 15, 2012	35.65	35.88	35.28	35.38
1410	AMEX	FDN	Tue, Feb 14, 2012	35.52	35.73	35.31	35.55
1409	AMEX	FDN	Mon, Feb 13, 2012	35.48	35.68	35.41	35.60
1408	AMEX	FDN	Fri, Feb 10, 2012	35.29	35.45	35.18	35.24
1407	AMEX	FDN	Thu, Feb 9, 2012	35.48	35.64	35.23	35.57
1406	AMEX	FDN	Wed, Feb 8, 2012	35.26	35.42	34.95	35.25
1405	AMEX	FDN	Tue, Feb 7, 2012	35.04	35.30	34.92	35.13
1404	AMEX	FDN	Mon, Feb 6, 2012	35.25	35.29	34.98	35.16
1403	AMEX	FDN	Fri, Feb 3, 2012	34.79	35.36	34.73	35.32
1402	AMEX	FDN	Thu, Feb 2, 2012	34.16	34.47	34.16	34.44
1401	AMEX	FDN	Wed, Feb 1, 2012	33.73	34.20	33.47	34.09
1400	AMEX	FDN	Tue, Jan 31, 2012	33.85	33.89	33.50	33.72
1399	AMEX	FDN	Mon, Jan 30, 2012	33.64	33.80	33.43	33.69
1398	AMEX	FDN	Fri, Jan 27, 2012	33.42	33.93	33.34	33.88
1397	AMEX	FDN	Thu, Jan 26, 2012	33.86	34.13	33.35	33.53
1396	AMEX	FDN	Wed, Jan 25, 2012	33.59	33.63	33.24	33.56
1395	AMEX	FDN	Tue, Jan 24, 2012	33.26	33.57	33.13	33.55
1394	AMEX	FDN	Mon, Jan 23, 2012	33.67	33.80	33.18	33.40
1393	AMEX	FDN	Fri, Jan 20, 2012	33.70	33.78	33.60	33.72
1392	AMEX	FDN	Thu, Jan 19, 2012	33.78	34.12	33.67	34.09
1391	AMEX	FDN	Wed, Jan 18, 2012	32.80	33.43	32.68	33.40
1390	AMEX	FDN	Tue, Jan 17, 2012	32.86	33.01	32.64	32.70
1389	AMEX	FDN	Fri, Jan 13, 2012	32.63	32.67	32.29	32.58
1388	AMEX	FDN	Thu, Jan 12, 2012	32.78	32.89	32.49	32.82
1387	AMEX	FDN	Wed, Jan 11, 2012	32.51	32.83	32.51	32.75
1386	AMEX	FDN	Tue, Jan 10, 2012	32.75	32.85	32.36	32.53
1385	AMEX	FDN	Mon, Jan 9, 2012	32.68	32.78	32.27	32.55
1384	AMEX	FDN	Fri, Jan 6, 2012	32.67	32.89	32.51	32.66
1383	AMEX	FDN	Thu, Jan 5, 2012	32.32	32.66	32.08	32.60
1382	AMEX	FDN	Wed, Jan 4, 2012	32.75	32.75	32.22	32.44
1381	AMEX	FDN	Tue, Jan 3, 2012	32.77	33.13	32.69	32.90
1380	AMEX	FDN	Fri, Dec 30, 2011	32.33	32.46	32.27	32.30
1379	AMEX	FDN	Thu, Dec 29, 2011	32.22	32.49	32.05	32.40
1378	AMEX	FDN	Wed, Dec 28, 2011	32.59	32.74	32.10	32.15
1377	AMEX	FDN	Tue, Dec 27, 2011	32.44	32.90	32.36	32.63
1376	AMEX	FDN	Fri, Dec 23, 2011	32.30	32.54	32.25	32.52
1375	AMEX	FDN	Thu, Dec 22, 2011	32.05	32.46	32.03	32.34
1374	AMEX	FDN	Wed, Dec 21, 2011	32.05	32.13	31.15	31.74
1373	AMEX	FDN	Tue, Dec 20, 2011	31.61	32.23	31.61	32.16
1372	AMEX	FDN	Mon, Dec 19, 2011	31.67	31.77	31.11	31.16
1371	AMEX	FDN	Fri, Dec 16, 2011	31.43	31.86	31.40	31.55
1370	AMEX	FDN	Thu, Dec 15, 2011	31.45	31.55	31.13	31.28
1369	AMEX	FDN	Wed, Dec 14, 2011	31.62	31.71	30.76	31.14
1368	AMEX	FDN	Tue, Dec 13, 2011	32.61	32.76	31.66	31.80
1367	AMEX	FDN	Mon, Dec 12, 2011	32.64	32.64	32.16	32.46
1366	AMEX	FDN	Fri, Dec 9, 2011	32.19	33.05	32.19	32.96
1365	AMEX	FDN	Thu, Dec 8, 2011	32.68	32.86	32.13	32.17
1364	AMEX	FDN	Wed, Dec 7, 2011	32.93	33.02	32.44	32.85
1363	AMEX	FDN	Tue, Dec 6, 2011	33.25	33.36	32.89	33.01
1362	AMEX	FDN	Mon, Dec 5, 2011	33.01	33.53	33.01	33.24
1361	AMEX	FDN	Fri, Dec 2, 2011	32.76	32.89	32.50	32.51
1360	AMEX	FDN	Thu, Dec 1, 2011	32.25	32.68	32.23	32.42
1359	AMEX	FDN	Wed, Nov 30, 2011	31.99	32.33	31.99	32.33
1358	AMEX	FDN	Tue, Nov 29, 2011	31.36	31.50	30.98	31.13
1357	AMEX	FDN	Mon, Nov 28, 2011	30.84	31.43	30.80	31.36
1356	AMEX	FDN	Fri, Nov 25, 2011	30.21	30.54	29.97	30.02
1355	AMEX	FDN	Wed, Nov 23, 2011	30.80	30.96	30.31	30.38
1354	AMEX	FDN	Tue, Nov 22, 2011	31.12	31.44	30.81	31.09
1353	AMEX	FDN	Mon, Nov 21, 2011	31.54	31.54	30.76	31.24
1352	AMEX	FDN	Fri, Nov 18, 2011	32.48	32.48	31.92	31.99
1351	AMEX	FDN	Thu, Nov 17, 2011	33.31	33.31	32.17	32.43
1350	AMEX	FDN	Wed, Nov 16, 2011	33.72	34.03	33.30	33.37
1349	AMEX	FDN	Tue, Nov 15, 2011	33.59	34.14	33.39	34.04
1348	AMEX	FDN	Mon, Nov 14, 2011	33.83	34.07	33.63	33.75
1347	AMEX	FDN	Fri, Nov 11, 2011	33.41	33.99	33.41	33.87
1346	AMEX	FDN	Thu, Nov 10, 2011	33.58	33.58	32.90	33.16
1345	AMEX	FDN	Wed, Nov 9, 2011	33.80	33.94	33.15	33.24
1344	AMEX	FDN	Tue, Nov 8, 2011	34.26	34.62	33.97	34.59
1343	AMEX	FDN	Mon, Nov 7, 2011	33.77	33.95	33.26	33.95
1342	AMEX	FDN	Fri, Nov 4, 2011	33.64	33.94	33.23	33.84
1341	AMEX	FDN	Thu, Nov 3, 2011	33.28	33.96	32.71	33.93
1340	AMEX	FDN	Wed, Nov 2, 2011	32.97	33.21	32.61	33.07
1339	AMEX	FDN	Tue, Nov 1, 2011	32.54	32.91	32.26	32.50
1338	AMEX	FDN	Mon, Oct 31, 2011	33.83	33.97	33.49	33.49
1337	AMEX	FDN	Fri, Oct 28, 2011	33.60	34.42	33.60	34.36
1336	AMEX	FDN	Thu, Oct 27, 2011	33.75	34.24	33.45	33.84
1335	AMEX	FDN	Wed, Oct 26, 2011	32.88	32.92	31.93	32.61
1334	AMEX	FDN	Tue, Oct 25, 2011	33.54	33.64	32.72	32.82
1333	AMEX	FDN	Mon, Oct 24, 2011	33.19	34.05	33.03	33.98
1332	AMEX	FDN	Fri, Oct 21, 2011	32.69	32.96	32.55	32.92
1331	AMEX	FDN	Thu, Oct 20, 2011	31.80	32.37	31.57	32.29
1330	AMEX	FDN	Wed, Oct 19, 2011	32.96	32.96	32.05	32.17
1329	AMEX	FDN	Tue, Oct 18, 2011	32.42	33.10	31.79	32.96
1328	AMEX	FDN	Mon, Oct 17, 2011	33.00	33.00	32.29	32.42
1327	AMEX	FDN	Fri, Oct 14, 2011	33.06	33.21	32.67	33.17
1326	AMEX	FDN	Thu, Oct 13, 2011	32.07	32.57	31.95	32.44
1325	AMEX	FDN	Wed, Oct 12, 2011	32.16	32.50	32.11	32.12
1324	AMEX	FDN	Tue, Oct 11, 2011	31.47	31.98	31.18	31.86
1323	AMEX	FDN	Mon, Oct 10, 2011	31.10	31.66	31.07	31.55
1322	AMEX	FDN	Fri, Oct 7, 2011	30.97	31.02	30.28	30.49
1321	AMEX	FDN	Thu, Oct 6, 2011	30.02	30.86	29.88	30.83
1320	AMEX	FDN	Wed, Oct 5, 2011	29.10	30.27	28.84	30.10
1319	AMEX	FDN	Tue, Oct 4, 2011	27.81	29.24	27.62	29.21
1318	AMEX	FDN	Mon, Oct 3, 2011	29.18	29.58	28.18	28.18
1317	AMEX	FDN	Fri, Sep 30, 2011	29.84	30.21	29.33	29.33
1316	AMEX	FDN	Thu, Sep 29, 2011	31.13	31.27	29.59	30.28
1315	AMEX	FDN	Wed, Sep 28, 2011	31.65	31.75	30.64	30.65
1314	AMEX	FDN	Tue, Sep 27, 2011	31.54	32.07	31.30	31.49
1313	AMEX	FDN	Mon, Sep 26, 2011	30.75	31.07	30.03	31.01
1312	AMEX	FDN	Fri, Sep 23, 2011	29.89	30.60	29.81	30.58
1311	AMEX	FDN	Thu, Sep 22, 2011	30.26	30.59	29.58	30.07
1310	AMEX	FDN	Wed, Sep 21, 2011	31.72	32.07	31.12	31.12
1309	AMEX	FDN	Tue, Sep 20, 2011	32.48	32.55	31.72	31.77
1308	AMEX	FDN	Mon, Sep 19, 2011	32.37	32.63	31.79	32.36
1307	AMEX	FDN	Fri, Sep 16, 2011	32.52	32.78	32.34	32.77
1306	AMEX	FDN	Thu, Sep 15, 2011	32.25	32.46	31.89	32.31
1305	AMEX	FDN	Wed, Sep 14, 2011	31.60	32.48	31.29	32.04
1304	AMEX	FDN	Tue, Sep 13, 2011	31.23	31.60	31.05	31.45
1303	AMEX	FDN	Mon, Sep 12, 2011	30.38	31.15	30.38	31.13
1302	AMEX	FDN	Fri, Sep 9, 2011	31.48	31.57	30.57	30.84
1301	AMEX	FDN	Thu, Sep 8, 2011	31.88	32.27	31.65	31.84
1300	AMEX	FDN	Wed, Sep 7, 2011	31.41	31.99	31.41	31.97
1299	AMEX	FDN	Tue, Sep 6, 2011	30.22	31.03	29.97	30.98
1298	AMEX	FDN	Fri, Sep 2, 2011	31.32	31.38	30.70	30.97
1297	AMEX	FDN	Thu, Sep 1, 2011	32.51	32.80	31.86	31.90
1296	AMEX	FDN	Wed, Aug 31, 2011	32.50	32.89	32.12	32.41
1295	AMEX	FDN	Tue, Aug 30, 2011	31.79	32.45	31.49	32.26
1294	AMEX	FDN	Mon, Aug 29, 2011	30.93	31.93	30.93	31.90
1293	AMEX	FDN	Fri, Aug 26, 2011	29.68	30.71	29.34	30.61
1292	AMEX	FDN	Thu, Aug 25, 2011	30.39	30.76	29.75	29.80
1291	AMEX	FDN	Wed, Aug 24, 2011	30.09	30.56	29.82	30.33
1290	AMEX	FDN	Tue, Aug 23, 2011	28.72	30.21	28.58	30.15
1289	AMEX	FDN	Mon, Aug 22, 2011	29.08	29.28	28.41	28.51
1288	AMEX	FDN	Fri, Aug 19, 2011	28.90	29.90	28.47	28.51
1287	AMEX	FDN	Thu, Aug 18, 2011	30.53	30.53	28.97	29.28
1286	AMEX	FDN	Wed, Aug 17, 2011	31.76	32.05	31.03	31.32
1285	AMEX	FDN	Tue, Aug 16, 2011	32.14	32.20	31.27	31.70
1284	AMEX	FDN	Mon, Aug 15, 2011	32.05	32.47	31.79	32.44
1283	AMEX	FDN	Fri, Aug 12, 2011	31.91	32.12	31.54	31.95
1282	AMEX	FDN	Thu, Aug 11, 2011	30.62	32.04	30.38	31.69
1281	AMEX	FDN	Wed, Aug 10, 2011	30.97	31.36	30.28	30.30
1280	AMEX	FDN	Tue, Aug 9, 2011	30.43	31.70	29.60	31.69
1279	AMEX	FDN	Mon, Aug 8, 2011	31.21	31.72	29.94	30.01
1278	AMEX	FDN	Fri, Aug 5, 2011	33.07	33.20	31.42	32.36
1277	AMEX	FDN	Thu, Aug 4, 2011	34.02	34.12	32.61	32.61
1276	AMEX	FDN	Wed, Aug 3, 2011	34.24	34.60	33.37	34.58
1275	AMEX	FDN	Tue, Aug 2, 2011	35.05	35.31	34.11	34.13
1274	AMEX	FDN	Mon, Aug 1, 2011	35.91	36.01	34.80	35.21
1273	AMEX	FDN	Fri, Jul 29, 2011	35.17	35.77	34.95	35.46
1272	AMEX	FDN	Thu, Jul 28, 2011	35.76	36.00	35.51	35.62
1271	AMEX	FDN	Wed, Jul 27, 2011	36.82	36.84	35.87	35.98
1270	AMEX	FDN	Tue, Jul 26, 2011	37.00	37.17	36.77	37.06
1269	AMEX	FDN	Mon, Jul 25, 2011	37.01	37.32	36.83	37.03
1268	AMEX	FDN	Fri, Jul 22, 2011	36.75	37.28	36.75	37.15
1267	AMEX	FDN	Thu, Jul 21, 2011	36.92	37.18	36.63	36.70
1266	AMEX	FDN	Wed, Jul 20, 2011	37.41	37.41	36.65	36.79
1265	AMEX	FDN	Tue, Jul 19, 2011	36.50	37.26	36.50	37.18
1264	AMEX	FDN	Mon, Jul 18, 2011	36.56	36.56	35.83	36.24
1263	AMEX	FDN	Fri, Jul 15, 2011	36.89	36.92	36.48	36.80
1262	AMEX	FDN	Thu, Jul 14, 2011	37.02	37.03	36.00	36.11
1261	AMEX	FDN	Wed, Jul 13, 2011	37.06	37.35	36.82	36.89
1260	AMEX	FDN	Tue, Jul 12, 2011	37.20	37.20	36.75	36.80
1259	AMEX	FDN	Mon, Jul 11, 2011	37.50	37.84	37.00	37.10
1258	AMEX	FDN	Fri, Jul 8, 2011	37.70	37.98	37.42	37.98
1257	AMEX	FDN	Thu, Jul 7, 2011	37.85	38.25	37.85	38.10
1256	AMEX	FDN	Wed, Jul 6, 2011	37.37	37.62	37.16	37.57
1255	AMEX	FDN	Tue, Jul 5, 2011	36.91	37.40	36.81	37.34
1254	AMEX	FDN	Fri, Jul 1, 2011	36.23	36.85	36.11	36.80
1253	AMEX	FDN	Thu, Jun 30, 2011	35.99	36.31	35.99	36.24
1252	AMEX	FDN	Wed, Jun 29, 2011	35.80	35.90	35.43	35.86
1251	AMEX	FDN	Tue, Jun 28, 2011	35.24	35.63	35.09	35.59
1250	AMEX	FDN	Mon, Jun 27, 2011	34.53	35.18	34.50	35.08
1249	AMEX	FDN	Fri, Jun 24, 2011	34.84	35.03	34.46	34.57
1248	AMEX	FDN	Thu, Jun 23, 2011	34.40	34.95	34.13	34.95
1247	AMEX	FDN	Wed, Jun 22, 2011	34.91	35.11	34.71	34.71
1246	AMEX	FDN	Tue, Jun 21, 2011	34.11	35.08	34.10	35.05
1245	AMEX	FDN	Mon, Jun 20, 2011	33.73	34.19	33.73	34.02
1244	AMEX	FDN	Fri, Jun 17, 2011	34.24	34.31	33.75	33.87
1243	AMEX	FDN	Thu, Jun 16, 2011	34.13	34.38	33.58	33.96
1242	AMEX	FDN	Wed, Jun 15, 2011	34.50	34.74	34.09	34.13
1241	AMEX	FDN	Tue, Jun 14, 2011	34.62	34.91	34.62	34.78
1240	AMEX	FDN	Mon, Jun 13, 2011	34.58	34.70	34.20	34.34
1239	AMEX	FDN	Fri, Jun 10, 2011	34.94	35.04	34.50	34.57
1238	AMEX	FDN	Thu, Jun 9, 2011	35.00	35.26	34.85	35.07
1237	AMEX	FDN	Wed, Jun 8, 2011	35.03	35.16	34.77	34.95
1236	AMEX	FDN	Tue, Jun 7, 2011	35.12	35.47	35.01	35.13
1235	AMEX	FDN	Mon, Jun 6, 2011	35.53	35.66	34.93	35.00
1234	AMEX	FDN	Fri, Jun 3, 2011	35.71	36.09	35.56	35.63
1233	AMEX	FDN	Thu, Jun 2, 2011	36.03	36.37	35.98	36.26
1232	AMEX	FDN	Wed, Jun 1, 2011	36.86	36.94	35.96	35.98
1231	AMEX	FDN	Tue, May 31, 2011	36.68	36.92	36.45	36.92
1230	AMEX	FDN	Fri, May 27, 2011	36.43	36.58	36.31	36.32
1229	AMEX	FDN	Thu, May 26, 2011	35.81	36.38	35.81	36.30
1228	AMEX	FDN	Wed, May 25, 2011	35.57	36.06	35.47	35.94
1227	AMEX	FDN	Tue, May 24, 2011	36.02	36.06	35.64	35.68
1226	AMEX	FDN	Mon, May 23, 2011	36.18	36.18	35.86	35.92
1225	AMEX	FDN	Fri, May 20, 2011	36.56	36.92	36.55	36.70
1224	AMEX	FDN	Thu, May 19, 2011	36.60	36.70	36.32	36.54
1223	AMEX	FDN	Wed, May 18, 2011	35.79	36.51	35.79	36.39
1222	AMEX	FDN	Tue, May 17, 2011	35.57	35.83	35.30	35.79
1221	AMEX	FDN	Mon, May 16, 2011	36.69	36.69	35.59	35.69
1220	AMEX	FDN	Fri, May 13, 2011	37.19	37.27	36.75	36.81
1219	AMEX	FDN	Thu, May 12, 2011	36.97	37.32	36.62	37.24
1218	AMEX	FDN	Wed, May 11, 2011	37.42	37.53	36.76	37.02
1217	AMEX	FDN	Tue, May 10, 2011	37.22	37.53	37.22	37.45
1216	AMEX	FDN	Mon, May 9, 2011	36.70	37.10	36.54	37.01
1215	AMEX	FDN	Fri, May 6, 2011	36.82	37.16	36.52	36.68
1214	AMEX	FDN	Thu, May 5, 2011	36.32	37.05	36.28	36.51
1213	AMEX	FDN	Wed, May 4, 2011	36.95	36.95	36.28	36.60
1212	AMEX	FDN	Tue, May 3, 2011	37.65	37.65	36.74	36.98
1211	AMEX	FDN	Mon, May 2, 2011	37.87	37.97	37.49	37.55
1210	AMEX	FDN	Fri, Apr 29, 2011	37.58	37.74	37.49	37.70
1209	AMEX	FDN	Thu, Apr 28, 2011	37.39	37.54	37.18	37.48
1208	AMEX	FDN	Wed, Apr 27, 2011	37.03	37.54	36.99	37.49
1207	AMEX	FDN	Tue, Apr 26, 2011	37.22	37.22	36.83	36.90
1206	AMEX	FDN	Mon, Apr 25, 2011	37.13	37.18	36.97	37.13
1205	AMEX	FDN	Thu, Apr 21, 2011	36.89	36.94	36.50	36.94
1204	AMEX	FDN	Wed, Apr 20, 2011	36.19	36.64	36.19	36.64
1203	AMEX	FDN	Tue, Apr 19, 2011	35.85	35.93	35.59	35.79
1202	AMEX	FDN	Mon, Apr 18, 2011	35.87	35.87	35.29	35.77
1201	AMEX	FDN	Fri, Apr 15, 2011	35.96	36.19	35.78	36.19
1200	AMEX	FDN	Thu, Apr 14, 2011	36.18	36.37	35.86	36.33
1199	AMEX	FDN	Wed, Apr 13, 2011	36.24	36.37	35.94	36.24
1198	AMEX	FDN	Tue, Apr 12, 2011	36.03	36.27	35.85	35.93
1197	AMEX	FDN	Mon, Apr 11, 2011	36.63	36.65	36.07	36.24
1196	AMEX	FDN	Fri, Apr 8, 2011	36.84	36.98	36.28	36.51
1195	AMEX	FDN	Thu, Apr 7, 2011	36.48	36.79	36.27	36.55
1194	AMEX	FDN	Wed, Apr 6, 2011	36.95	37.16	36.34	36.65
1193	AMEX	FDN	Tue, Apr 5, 2011	36.76	36.96	36.67	36.81
1192	AMEX	FDN	Mon, Apr 4, 2011	36.74	36.84	36.56	36.73
1191	AMEX	FDN	Fri, Apr 1, 2011	36.61	36.82	36.45	36.58
1190	AMEX	FDN	Thu, Mar 31, 2011	36.32	36.39	36.19	36.36
1189	AMEX	FDN	Wed, Mar 30, 2011	36.00	36.39	35.98	36.30
1188	AMEX	FDN	Tue, Mar 29, 2011	35.42	35.81	35.25	35.79
1187	AMEX	FDN	Mon, Mar 28, 2011	35.91	35.91	35.32	35.35
1186	AMEX	FDN	Fri, Mar 25, 2011	35.63	35.97	35.63	35.67
1185	AMEX	FDN	Thu, Mar 24, 2011	35.30	35.70	35.15	35.57
1184	AMEX	FDN	Wed, Mar 23, 2011	34.55	35.07	34.36	34.98
1183	AMEX	FDN	Tue, Mar 22, 2011	34.66	34.87	34.53	34.68
1182	AMEX	FDN	Mon, Mar 21, 2011	34.47	34.92	34.35	34.75
1181	AMEX	FDN	Fri, Mar 18, 2011	34.24	34.30	33.95	34.05
1180	AMEX	FDN	Thu, Mar 17, 2011	34.38	34.45	33.88	33.89
1179	AMEX	FDN	Wed, Mar 16, 2011	34.24	34.61	33.73	34.00
1178	AMEX	FDN	Tue, Mar 15, 2011	33.72	34.63	33.54	34.41
1177	AMEX	FDN	Mon, Mar 14, 2011	34.61	34.89	34.33	34.66
1176	AMEX	FDN	Fri, Mar 11, 2011	34.50	35.00	34.48	34.92
1175	AMEX	FDN	Thu, Mar 10, 2011	34.92	35.07	34.53	34.74
1174	AMEX	FDN	Wed, Mar 9, 2011	35.13	35.46	34.92	35.32
1173	AMEX	FDN	Tue, Mar 8, 2011	35.27	35.60	35.05	35.41
1172	AMEX	FDN	Mon, Mar 7, 2011	35.99	35.99	34.83	35.27
1171	AMEX	FDN	Fri, Mar 4, 2011	35.91	35.91	35.51	35.79
1170	AMEX	FDN	Thu, Mar 3, 2011	35.55	35.99	35.55	35.84
1169	AMEX	FDN	Wed, Mar 2, 2011	34.86	35.41	34.86	35.21
1168	AMEX	FDN	Tue, Mar 1, 2011	35.81	35.81	34.82	34.94
1167	AMEX	FDN	Mon, Feb 28, 2011	35.88	35.90	35.21	35.49
1166	AMEX	FDN	Fri, Feb 25, 2011	35.71	35.89	35.55	35.74
1165	AMEX	FDN	Thu, Feb 24, 2011	35.02	35.55	34.91	35.42
1164	AMEX	FDN	Wed, Feb 23, 2011	35.50	35.65	34.47	34.98
1163	AMEX	FDN	Tue, Feb 22, 2011	36.33	36.42	35.51	35.58
1162	AMEX	FDN	Fri, Feb 18, 2011	37.14	37.14	36.66	36.85
1161	AMEX	FDN	Thu, Feb 17, 2011	36.96	37.06	36.80	36.93
1160	AMEX	FDN	Wed, Feb 16, 2011	37.01	37.11	36.79	36.94
1159	AMEX	FDN	Tue, Feb 15, 2011	36.88	36.98	36.70	36.83
1158	AMEX	FDN	Mon, Feb 14, 2011	36.65	36.96	36.65	36.86
1157	AMEX	FDN	Fri, Feb 11, 2011	36.26	36.67	36.15	36.64
1156	AMEX	FDN	Thu, Feb 10, 2011	35.94	36.52	35.72	36.47
1155	AMEX	FDN	Wed, Feb 9, 2011	36.12	36.28	35.99	36.11
1154	AMEX	FDN	Tue, Feb 8, 2011	36.11	36.25	35.85	36.25
1153	AMEX	FDN	Mon, Feb 7, 2011	35.89	36.07	35.75	35.93
1152	AMEX	FDN	Fri, Feb 4, 2011	35.45	35.76	35.25	35.73
1151	AMEX	FDN	Thu, Feb 3, 2011	35.32	35.48	35.01	35.38
1150	AMEX	FDN	Wed, Feb 2, 2011	35.02	35.44	35.00	35.35
1149	AMEX	FDN	Tue, Feb 1, 2011	34.73	35.27	34.72	35.11
1148	AMEX	FDN	Mon, Jan 31, 2011	34.42	34.58	34.13	34.50
1147	AMEX	FDN	Fri, Jan 28, 2011	35.15	35.21	34.19	34.45
1146	AMEX	FDN	Thu, Jan 27, 2011	34.83	35.34	34.83	35.30
1145	AMEX	FDN	Wed, Jan 26, 2011	34.55	34.76	34.32	34.72
1144	AMEX	FDN	Tue, Jan 25, 2011	34.42	34.45	34.02	34.36
1143	AMEX	FDN	Mon, Jan 24, 2011	34.48	34.56	34.11	34.55
1142	AMEX	FDN	Fri, Jan 21, 2011	35.27	35.28	34.44	34.44
1141	AMEX	FDN	Thu, Jan 20, 2011	35.39	35.39	34.63	34.97
1140	AMEX	FDN	Wed, Jan 19, 2011	36.33	36.33	35.50	35.60
1139	AMEX	FDN	Tue, Jan 18, 2011	36.13	36.22	36.00	36.22
1138	AMEX	FDN	Fri, Jan 14, 2011	35.77	36.17	35.65	36.17
1137	AMEX	FDN	Thu, Jan 13, 2011	35.76	35.90	35.58	35.78
1136	AMEX	FDN	Wed, Jan 12, 2011	35.66	35.71	35.51	35.66
1135	AMEX	FDN	Tue, Jan 11, 2011	35.56	35.68	35.27	35.43
1134	AMEX	FDN	Mon, Jan 10, 2011	35.20	35.45	34.75	35.41
1133	AMEX	FDN	Fri, Jan 7, 2011	35.54	35.54	34.78	35.20
1132	AMEX	FDN	Thu, Jan 6, 2011	35.49	35.49	35.19	35.40
1131	AMEX	FDN	Wed, Jan 5, 2011	34.71	35.29	34.58	35.29
1130	AMEX	FDN	Tue, Jan 4, 2011	35.16	35.16	34.38	34.68
1129	AMEX	FDN	Mon, Jan 3, 2011	34.60	35.07	34.60	34.91
1128	AMEX	FDN	Fri, Dec 31, 2010	34.66	34.66	34.25	34.32
1127	AMEX	FDN	Thu, Dec 30, 2010	34.73	34.73	34.54	34.57
1126	AMEX	FDN	Wed, Dec 29, 2010	34.73	34.73	34.55	34.65
1125	AMEX	FDN	Tue, Dec 28, 2010	34.84	34.84	34.50	34.59
1124	AMEX	FDN	Mon, Dec 27, 2010	34.77	34.77	34.38	34.68
1123	AMEX	FDN	Thu, Dec 23, 2010	35.04	35.04	34.70	34.80
1122	AMEX	FDN	Wed, Dec 22, 2010	35.16	35.23	34.93	34.99
1121	AMEX	FDN	Tue, Dec 21, 2010	34.93	35.11	34.80	35.08
1120	AMEX	FDN	Mon, Dec 20, 2010	35.01	35.02	34.49	34.77
1119	AMEX	FDN	Fri, Dec 17, 2010	34.90	34.92	34.62	34.80
1118	AMEX	FDN	Thu, Dec 16, 2010	34.37	34.75	34.30	34.75
1117	AMEX	FDN	Wed, Dec 15, 2010	34.58	34.78	34.25	34.37
1116	AMEX	FDN	Tue, Dec 14, 2010	34.89	34.91	34.42	34.51
1115	AMEX	FDN	Mon, Dec 13, 2010	35.28	35.28	34.77	34.77
1114	AMEX	FDN	Fri, Dec 10, 2010	35.02	35.14	34.85	35.08
1113	AMEX	FDN	Thu, Dec 9, 2010	35.19	35.19	34.74	34.92
1112	AMEX	FDN	Wed, Dec 8, 2010	34.99	34.99	34.64	34.92
1111	AMEX	FDN	Tue, Dec 7, 2010	35.06	35.29	34.69	34.74
1110	AMEX	FDN	Mon, Dec 6, 2010	34.44	34.59	34.29	34.51
1109	AMEX	FDN	Fri, Dec 3, 2010	34.16	34.31	33.96	34.29
1108	AMEX	FDN	Thu, Dec 2, 2010	34.05	34.25	33.93	34.17
1107	AMEX	FDN	Wed, Dec 1, 2010	33.91	34.17	33.85	33.94
1106	AMEX	FDN	Tue, Nov 30, 2010	33.56	33.56	33.15	33.30
1105	AMEX	FDN	Mon, Nov 29, 2010	33.91	33.96	33.39	33.80
1104	AMEX	FDN	Fri, Nov 26, 2010	33.89	34.00	33.73	33.93
1103	AMEX	FDN	Wed, Nov 24, 2010	33.31	33.99	33.31	33.99
1102	AMEX	FDN	Tue, Nov 23, 2010	33.30	33.30	32.80	33.10
1101	AMEX	FDN	Mon, Nov 22, 2010	33.22	33.62	33.06	33.62
1100	AMEX	FDN	Fri, Nov 19, 2010	33.11	33.23	32.93	33.19
1099	AMEX	FDN	Thu, Nov 18, 2010	32.67	33.15	32.65	32.96
1098	AMEX	FDN	Wed, Nov 17, 2010	32.09	32.37	32.07	32.26
1097	AMEX	FDN	Tue, Nov 16, 2010	32.53	32.60	32.00	32.08
1096	AMEX	FDN	Mon, Nov 15, 2010	33.26	33.26	32.64	32.71
1095	AMEX	FDN	Fri, Nov 12, 2010	33.46	33.56	32.94	33.09
1094	AMEX	FDN	Thu, Nov 11, 2010	33.53	33.70	33.20	33.63
1093	AMEX	FDN	Wed, Nov 10, 2010	33.80	33.89	33.37	33.87
1092	AMEX	FDN	Tue, Nov 9, 2010	34.06	34.09	33.51	33.65
1091	AMEX	FDN	Mon, Nov 8, 2010	33.77	33.83	33.50	33.78
1090	AMEX	FDN	Fri, Nov 5, 2010	33.53	33.68	33.38	33.66
1089	AMEX	FDN	Thu, Nov 4, 2010	33.46	33.60	33.29	33.41
1088	AMEX	FDN	Wed, Nov 3, 2010	33.01	33.12	32.64	33.11
1087	AMEX	FDN	Tue, Nov 2, 2010	32.84	32.96	32.70	32.91
1086	AMEX	FDN	Mon, Nov 1, 2010	32.79	32.79	32.24	32.36
1085	AMEX	FDN	Fri, Oct 29, 2010	32.45	32.79	32.44	32.69
1084	AMEX	FDN	Thu, Oct 28, 2010	32.74	32.74	32.19	32.45
1083	AMEX	FDN	Wed, Oct 27, 2010	32.22	32.51	32.07	32.51
1082	AMEX	FDN	Tue, Oct 26, 2010	31.89	32.27	31.72	32.22
1081	AMEX	FDN	Mon, Oct 25, 2010	31.77	32.13	31.77	31.98
1080	AMEX	FDN	Fri, Oct 22, 2010	31.21	31.70	31.14	31.68
1079	AMEX	FDN	Thu, Oct 21, 2010	31.29	31.51	30.98	31.22
1078	AMEX	FDN	Wed, Oct 20, 2010	30.67	31.00	30.61	30.84
1077	AMEX	FDN	Tue, Oct 19, 2010	30.73	30.82	30.20	30.48
1076	AMEX	FDN	Mon, Oct 18, 2010	31.17	31.17	30.94	31.08
1075	AMEX	FDN	Fri, Oct 15, 2010	31.10	31.17	30.72	31.09
1074	AMEX	FDN	Thu, Oct 14, 2010	30.65	30.65	30.25	30.44
1073	AMEX	FDN	Wed, Oct 13, 2010	30.29	30.56	30.20	30.38
1072	AMEX	FDN	Tue, Oct 12, 2010	29.75	30.10	29.49	30.03
1071	AMEX	FDN	Mon, Oct 11, 2010	30.07	30.12	29.75	29.79
1070	AMEX	FDN	Fri, Oct 8, 2010	29.75	30.04	29.49	29.94
1069	AMEX	FDN	Thu, Oct 7, 2010	29.93	29.93	29.50	29.76
1068	AMEX	FDN	Wed, Oct 6, 2010	30.52	30.52	29.50	29.66
1067	AMEX	FDN	Tue, Oct 5, 2010	29.98	30.60	29.98	30.49
1066	AMEX	FDN	Mon, Oct 4, 2010	29.86	29.98	29.44	29.75
1065	AMEX	FDN	Fri, Oct 1, 2010	30.27	30.27	29.74	29.92
1064	AMEX	FDN	Thu, Sep 30, 2010	30.53	30.62	29.82	30.10
1063	AMEX	FDN	Wed, Sep 29, 2010	30.34	30.43	30.10	30.26
1062	AMEX	FDN	Tue, Sep 28, 2010	30.36	30.36	29.72	30.31
1061	AMEX	FDN	Mon, Sep 27, 2010	30.35	30.44	30.14	30.24
1060	AMEX	FDN	Fri, Sep 24, 2010	29.99	30.30	29.88	30.30
1059	AMEX	FDN	Thu, Sep 23, 2010	29.40	29.86	29.30	29.48
1058	AMEX	FDN	Wed, Sep 22, 2010	29.69	29.69	29.33	29.48
1057	AMEX	FDN	Tue, Sep 21, 2010	29.75	29.96	29.56	29.68
1056	AMEX	FDN	Mon, Sep 20, 2010	29.16	29.76	29.05	29.71
1055	AMEX	FDN	Fri, Sep 17, 2010	29.04	29.05	28.68	28.97
1054	AMEX	FDN	Thu, Sep 16, 2010	28.86	28.86	28.63	28.80
1053	AMEX	FDN	Wed, Sep 15, 2010	28.65	28.82	28.44	28.78
1052	AMEX	FDN	Tue, Sep 14, 2010	28.61	28.80	28.50	28.65
1051	AMEX	FDN	Mon, Sep 13, 2010	28.38	28.72	28.37	28.67
1050	AMEX	FDN	Fri, Sep 10, 2010	28.15	28.21	27.88	28.09
1049	AMEX	FDN	Thu, Sep 9, 2010	28.32	28.34	27.91	28.04
1048	AMEX	FDN	Wed, Sep 8, 2010	27.77	28.13	27.77	28.09
1047	AMEX	FDN	Tue, Sep 7, 2010	27.95	27.99	27.63	27.66
1046	AMEX	FDN	Fri, Sep 3, 2010	28.01	28.14	27.87	28.05
1045	AMEX	FDN	Thu, Sep 2, 2010	27.23	27.72	27.23	27.69
1044	AMEX	FDN	Wed, Sep 1, 2010	26.63	27.23	26.63	27.23
1043	AMEX	FDN	Tue, Aug 31, 2010	26.17	26.40	25.99	26.26
1042	AMEX	FDN	Mon, Aug 30, 2010	26.65	26.74	26.31	26.31
1041	AMEX	FDN	Fri, Aug 27, 2010	26.37	26.77	25.90	26.74
1040	AMEX	FDN	Thu, Aug 26, 2010	26.45	26.55	26.17	26.18
1039	AMEX	FDN	Wed, Aug 25, 2010	25.88	26.41	25.86	26.33
1038	AMEX	FDN	Tue, Aug 24, 2010	26.22	26.33	25.93	26.11
1037	AMEX	FDN	Mon, Aug 23, 2010	26.85	26.96	26.54	26.58
1036	AMEX	FDN	Fri, Aug 20, 2010	26.38	26.82	26.38	26.82
1035	AMEX	FDN	Thu, Aug 19, 2010	26.50	26.68	26.27	26.44
1034	AMEX	FDN	Wed, Aug 18, 2010	26.63	26.81	26.45	26.64
1033	AMEX	FDN	Tue, Aug 17, 2010	26.42	26.86	26.42	26.65
1032	AMEX	FDN	Mon, Aug 16, 2010	26.01	26.44	25.99	26.25
1031	AMEX	FDN	Fri, Aug 13, 2010	26.18	26.31	26.13	26.18
1030	AMEX	FDN	Thu, Aug 12, 2010	25.91	26.36	25.80	26.32
1029	AMEX	FDN	Wed, Aug 11, 2010	26.63	26.63	26.27	26.38
1028	AMEX	FDN	Tue, Aug 10, 2010	27.02	27.29	26.75	27.13
1027	AMEX	FDN	Mon, Aug 9, 2010	26.94	27.24	26.94	27.18
1026	AMEX	FDN	Fri, Aug 6, 2010	26.67	26.95	26.46	26.90
1025	AMEX	FDN	Thu, Aug 5, 2010	26.91	26.94	26.71	26.92
1024	AMEX	FDN	Wed, Aug 4, 2010	26.53	27.01	26.53	26.99
1023	AMEX	FDN	Tue, Aug 3, 2010	26.31	26.41	26.10	26.25
1022	AMEX	FDN	Mon, Aug 2, 2010	26.34	26.36	26.18	26.25
1021	AMEX	FDN	Fri, Jul 30, 2010	25.80	26.14	25.69	25.98
1020	AMEX	FDN	Thu, Jul 29, 2010	26.16	26.29	25.60	25.92
1019	AMEX	FDN	Wed, Jul 28, 2010	26.45	26.55	26.02	26.14
1018	AMEX	FDN	Tue, Jul 27, 2010	26.84	26.84	26.40	26.47
1017	AMEX	FDN	Mon, Jul 26, 2010	26.42	26.65	26.34	26.65
1016	AMEX	FDN	Fri, Jul 23, 2010	25.78	26.46	25.62	26.44
1015	AMEX	FDN	Thu, Jul 22, 2010	25.76	26.02	25.73	25.97
1014	AMEX	FDN	Wed, Jul 21, 2010	25.87	25.87	25.26	25.31
1013	AMEX	FDN	Tue, Jul 20, 2010	25.19	25.80	25.09	25.78
1012	AMEX	FDN	Mon, Jul 19, 2010	25.37	25.57	25.18	25.48
1011	AMEX	FDN	Fri, Jul 16, 2010	25.97	25.97	25.18	25.23
1010	AMEX	FDN	Thu, Jul 15, 2010	26.18	26.20	25.74	26.16
1009	AMEX	FDN	Wed, Jul 14, 2010	26.06	26.23	25.90	26.19
1008	AMEX	FDN	Tue, Jul 13, 2010	25.51	26.13	25.50	26.06
1007	AMEX	FDN	Mon, Jul 12, 2010	25.22	25.37	25.02	25.25
1006	AMEX	FDN	Fri, Jul 9, 2010	24.91	25.20	24.90	25.20
1005	AMEX	FDN	Thu, Jul 8, 2010	25.10	25.10	24.60	24.91
1004	AMEX	FDN	Wed, Jul 7, 2010	23.92	24.63	23.82	24.62
1003	AMEX	FDN	Tue, Jul 6, 2010	24.02	24.31	23.58	23.73
1002	AMEX	FDN	Fri, Jul 2, 2010	23.90	24.01	23.65	23.72
1001	AMEX	FDN	Thu, Jul 1, 2010	23.82	23.98	23.32	23.90
1000	AMEX	FDN	Wed, Jun 30, 2010	24.09	24.44	23.79	23.89
999	AMEX	FDN	Tue, Jun 29, 2010	24.98	24.98	23.95	24.15
998	AMEX	FDN	Mon, Jun 28, 2010	25.47	25.58	25.15	25.31
997	AMEX	FDN	Fri, Jun 25, 2010	25.25	25.54	25.00	25.42
996	AMEX	FDN	Thu, Jun 24, 2010	25.57	25.57	25.08	25.12
995	AMEX	FDN	Wed, Jun 23, 2010	25.80	25.83	25.38	25.63
994	AMEX	FDN	Tue, Jun 22, 2010	26.06	26.27	25.65	25.67
993	AMEX	FDN	Mon, Jun 21, 2010	26.70	26.70	25.83	25.98
992	AMEX	FDN	Fri, Jun 18, 2010	26.53	26.53	26.29	26.38
991	AMEX	FDN	Thu, Jun 17, 2010	26.50	26.54	26.20	26.36
990	AMEX	FDN	Wed, Jun 16, 2010	26.33	26.55	26.15	26.39
989	AMEX	FDN	Tue, Jun 15, 2010	25.94	26.38	25.90	26.35
988	AMEX	FDN	Mon, Jun 14, 2010	26.21	26.28	25.81	25.85
987	AMEX	FDN	Fri, Jun 11, 2010	25.46	25.94	25.36	25.93
986	AMEX	FDN	Thu, Jun 10, 2010	25.21	25.60	25.16	25.59
985	AMEX	FDN	Wed, Jun 9, 2010	25.01	25.40	24.80	24.85
984	AMEX	FDN	Tue, Jun 8, 2010	25.07	25.12	24.50	24.88
983	AMEX	FDN	Mon, Jun 7, 2010	25.63	25.69	24.92	24.95
982	AMEX	FDN	Fri, Jun 4, 2010	25.99	26.18	25.40	25.48
981	AMEX	FDN	Thu, Jun 3, 2010	25.86	26.36	25.81	26.31
980	AMEX	FDN	Wed, Jun 2, 2010	25.06	25.64	24.90	25.62
979	AMEX	FDN	Tue, Jun 1, 2010	25.28	25.70	24.97	24.97
978	AMEX	FDN	Fri, May 28, 2010	25.91	25.95	25.50	25.65
977	AMEX	FDN	Thu, May 27, 2010	25.53	25.93	25.41	25.93
976	AMEX	FDN	Wed, May 26, 2010	25.11	25.59	24.96	25.06
975	AMEX	FDN	Tue, May 25, 2010	24.40	25.01	24.15	24.95
974	AMEX	FDN	Mon, May 24, 2010	25.04	25.39	24.94	25.01
973	AMEX	FDN	Fri, May 21, 2010	24.29	25.32	24.03	25.10
972	AMEX	FDN	Thu, May 20, 2010	25.26	25.27	24.57	24.73
971	AMEX	FDN	Wed, May 19, 2010	25.96	26.14	25.50	25.82
970	AMEX	FDN	Tue, May 18, 2010	26.65	26.74	25.93	26.06
969	AMEX	FDN	Mon, May 17, 2010	26.30	26.45	25.83	26.39
968	AMEX	FDN	Fri, May 14, 2010	26.61	26.61	25.89	26.18
967	AMEX	FDN	Thu, May 13, 2010	26.89	27.19	26.60	26.70
966	AMEX	FDN	Wed, May 12, 2010	26.43	26.83	26.31	26.81
965	AMEX	FDN	Tue, May 11, 2010	26.01	26.60	25.72	26.23
964	AMEX	FDN	Mon, May 10, 2010	26.02	26.42	26.02	26.42
963	AMEX	FDN	Fri, May 7, 2010	25.58	25.91	24.69	25.07
962	AMEX	FDN	Thu, May 6, 2010	26.35	26.70	24.00	25.68
961	AMEX	FDN	Wed, May 5, 2010	26.53	26.85	26.33	26.53
960	AMEX	FDN	Tue, May 4, 2010	27.43	27.43	26.64	26.81
959	AMEX	FDN	Mon, May 3, 2010	27.43	27.81	27.38	27.74
958	AMEX	FDN	Fri, Apr 30, 2010	27.94	27.94	27.29	27.31
957	AMEX	FDN	Thu, Apr 29, 2010	27.57	27.97	27.53	27.95
956	AMEX	FDN	Wed, Apr 28, 2010	27.77	27.77	27.31	27.43
955	AMEX	FDN	Tue, Apr 27, 2010	28.21	28.23	27.57	27.65
954	AMEX	FDN	Mon, Apr 26, 2010	28.20	28.37	28.17	28.23
953	AMEX	FDN	Fri, Apr 23, 2010	28.16	28.22	27.93	28.16
952	AMEX	FDN	Thu, Apr 22, 2010	27.80	28.21	27.58	28.19
951	AMEX	FDN	Wed, Apr 21, 2010	27.92	28.06	27.80	27.99
950	AMEX	FDN	Tue, Apr 20, 2010	27.61	27.93	27.59	27.91
949	AMEX	FDN	Mon, Apr 19, 2010	27.45	27.61	27.02	27.43
948	AMEX	FDN	Fri, Apr 16, 2010	28.17	28.17	27.47	27.58
947	AMEX	FDN	Thu, Apr 15, 2010	28.24	28.40	28.20	28.32
946	AMEX	FDN	Wed, Apr 14, 2010	27.80	28.21	27.75	28.20
945	AMEX	FDN	Tue, Apr 13, 2010	27.51	27.67	27.35	27.66
944	AMEX	FDN	Mon, Apr 12, 2010	27.44	27.60	27.40	27.51
943	AMEX	FDN	Fri, Apr 9, 2010	27.31	27.40	27.11	27.40
942	AMEX	FDN	Thu, Apr 8, 2010	27.05	27.27	26.90	27.25
941	AMEX	FDN	Wed, Apr 7, 2010	27.30	27.30	26.99	27.14
940	AMEX	FDN	Tue, Apr 6, 2010	26.99	27.37	26.94	27.34
939	AMEX	FDN	Mon, Apr 5, 2010	26.71	27.04	26.70	27.04
938	AMEX	FDN	Thu, Apr 1, 2010	26.79	26.92	26.47	26.63
937	AMEX	FDN	Wed, Mar 31, 2010	26.71	26.85	26.63	26.69
936	AMEX	FDN	Tue, Mar 30, 2010	26.67	26.86	26.59	26.81
935	AMEX	FDN	Mon, Mar 29, 2010	26.68	26.77	26.58	26.68
934	AMEX	FDN	Fri, Mar 26, 2010	26.80	26.83	26.50	26.61
933	AMEX	FDN	Thu, Mar 25, 2010	26.63	27.08	26.63	26.67
932	AMEX	FDN	Wed, Mar 24, 2010	26.66	26.66	26.40	26.49
931	AMEX	FDN	Tue, Mar 23, 2010	26.68	26.75	26.43	26.64
930	AMEX	FDN	Mon, Mar 22, 2010	26.34	26.71	26.05	26.58
929	AMEX	FDN	Fri, Mar 19, 2010	26.84	26.88	26.38	26.46
928	AMEX	FDN	Thu, Mar 18, 2010	26.91	26.91	26.73	26.84
927	AMEX	FDN	Wed, Mar 17, 2010	26.74	26.97	26.68	26.85
926	AMEX	FDN	Tue, Mar 16, 2010	26.49	26.72	26.40	26.72
925	AMEX	FDN	Mon, Mar 15, 2010	26.60	26.60	26.24	26.48
924	AMEX	FDN	Fri, Mar 12, 2010	26.65	26.66	26.45	26.60
923	AMEX	FDN	Thu, Mar 11, 2010	26.47	26.59	26.37	26.56
922	AMEX	FDN	Wed, Mar 10, 2010	26.20	26.51	26.16	26.47
921	AMEX	FDN	Tue, Mar 9, 2010	25.90	26.30	25.90	26.24
920	AMEX	FDN	Mon, Mar 8, 2010	25.78	26.05	25.76	26.05
919	AMEX	FDN	Fri, Mar 5, 2010	25.44	25.81	25.42	25.80
918	AMEX	FDN	Thu, Mar 4, 2010	25.06	25.32	25.03	25.32
917	AMEX	FDN	Wed, Mar 3, 2010	25.04	25.18	25.00	25.09
916	AMEX	FDN	Tue, Mar 2, 2010	24.97	25.12	24.89	25.05
915	AMEX	FDN	Mon, Mar 1, 2010	24.27	24.89	24.27	24.89
914	AMEX	FDN	Fri, Feb 26, 2010	24.09	24.21	23.96	24.21
913	AMEX	FDN	Thu, Feb 25, 2010	24.06	24.14	23.76	24.12
912	AMEX	FDN	Wed, Feb 24, 2010	24.14	24.28	23.99	24.25
911	AMEX	FDN	Tue, Feb 23, 2010	24.22	24.22	23.87	23.99
910	AMEX	FDN	Mon, Feb 22, 2010	24.51	24.51	24.22	24.24
909	AMEX	FDN	Fri, Feb 19, 2010	24.17	24.43	24.15	24.41
908	AMEX	FDN	Thu, Feb 18, 2010	23.89	24.15	23.80	24.15
907	AMEX	FDN	Wed, Feb 17, 2010	23.85	23.88	23.72	23.84
906	AMEX	FDN	Tue, Feb 16, 2010	23.57	23.74	23.51	23.74
905	AMEX	FDN	Fri, Feb 12, 2010	23.27	23.43	23.13	23.39
904	AMEX	FDN	Thu, Feb 11, 2010	23.08	23.45	22.98	23.43
903	AMEX	FDN	Wed, Feb 10, 2010	23.23	23.30	22.98	23.16
902	AMEX	FDN	Tue, Feb 9, 2010	23.32	23.33	23.11	23.23
901	AMEX	FDN	Mon, Feb 8, 2010	23.13	23.30	22.98	23.02
900	AMEX	FDN	Fri, Feb 5, 2010	23.02	23.11	22.72	23.11
899	AMEX	FDN	Thu, Feb 4, 2010	23.53	23.57	22.95	22.95
898	AMEX	FDN	Wed, Feb 3, 2010	23.49	23.82	23.48	23.78
897	AMEX	FDN	Tue, Feb 2, 2010	23.66	23.77	23.50	23.70
896	AMEX	FDN	Mon, Feb 1, 2010	23.52	23.62	23.41	23.61
895	AMEX	FDN	Fri, Jan 29, 2010	24.01	24.15	23.35	23.44
894	AMEX	FDN	Thu, Jan 28, 2010	24.21	24.21	23.64	23.78
893	AMEX	FDN	Wed, Jan 27, 2010	23.79	24.08	23.75	24.06
892	AMEX	FDN	Tue, Jan 26, 2010	23.77	24.06	23.68	23.84
891	AMEX	FDN	Mon, Jan 25, 2010	23.97	23.97	23.60	23.87
890	AMEX	FDN	Fri, Jan 22, 2010	24.42	24.46	23.80	23.87
889	AMEX	FDN	Thu, Jan 21, 2010	24.68	24.95	24.40	24.55
888	AMEX	FDN	Wed, Jan 20, 2010	24.89	24.89	24.45	24.63
887	AMEX	FDN	Tue, Jan 19, 2010	24.69	25.03	24.69	25.03
886	AMEX	FDN	Fri, Jan 15, 2010	24.91	24.91	24.49	24.72
885	AMEX	FDN	Thu, Jan 14, 2010	24.87	25.03	24.85	24.91
884	AMEX	FDN	Wed, Jan 13, 2010	24.80	24.98	24.56	24.93
883	AMEX	FDN	Tue, Jan 12, 2010	24.97	24.97	24.64	24.72
882	AMEX	FDN	Mon, Jan 11, 2010	25.28	25.35	24.80	25.15
881	AMEX	FDN	Fri, Jan 8, 2010	25.06	25.28	25.00	25.28
880	AMEX	FDN	Thu, Jan 7, 2010	25.34	25.34	25.02	25.12
879	AMEX	FDN	Wed, Jan 6, 2010	25.53	25.55	25.30	25.35
878	AMEX	FDN	Tue, Jan 5, 2010	25.57	25.58	25.35	25.56
877	AMEX	FDN	Mon, Jan 4, 2010	25.42	25.58	25.37	25.58
876	AMEX	FDN	Thu, Dec 31, 2009	25.49	25.49	25.12	25.13
875	AMEX	FDN	Wed, Dec 30, 2009	25.37	25.41	25.24	25.41
874	AMEX	FDN	Tue, Dec 29, 2009	25.48	25.58	25.38	25.39
873	AMEX	FDN	Mon, Dec 28, 2009	25.41	25.50	25.32	25.44
872	AMEX	FDN	Thu, Dec 24, 2009	25.38	25.38	25.31	25.34
871	AMEX	FDN	Wed, Dec 23, 2009	24.84	25.33	24.84	25.31
870	AMEX	FDN	Tue, Dec 22, 2009	24.61	24.77	24.50	24.74
869	AMEX	FDN	Mon, Dec 21, 2009	24.35	24.51	24.33	24.50
868	AMEX	FDN	Fri, Dec 18, 2009	24.09	24.22	23.90	24.22
867	AMEX	FDN	Thu, Dec 17, 2009	24.22	24.23	23.85	23.92
866	AMEX	FDN	Wed, Dec 16, 2009	24.17	24.38	24.16	24.25
865	AMEX	FDN	Tue, Dec 15, 2009	24.09	24.25	24.03	24.04
864	AMEX	FDN	Mon, Dec 14, 2009	24.26	24.26	23.94	24.16
863	AMEX	FDN	Fri, Dec 11, 2009	24.21	24.22	23.86	24.07
862	AMEX	FDN	Thu, Dec 10, 2009	24.20	24.26	24.00	24.05
861	AMEX	FDN	Wed, Dec 9, 2009	24.10	24.10	23.81	24.04
860	AMEX	FDN	Tue, Dec 8, 2009	23.97	24.19	23.97	24.08
859	AMEX	FDN	Mon, Dec 7, 2009	24.39	24.41	24.14	24.20
858	AMEX	FDN	Fri, Dec 4, 2009	24.45	24.69	24.02	24.31
857	AMEX	FDN	Thu, Dec 3, 2009	24.31	24.54	24.10	24.11
856	AMEX	FDN	Wed, Dec 2, 2009	24.24	24.44	24.17	24.28
855	AMEX	FDN	Tue, Dec 1, 2009	23.94	24.23	23.30	24.12
854	AMEX	FDN	Mon, Nov 30, 2009	23.55	23.83	23.43	23.82
853	AMEX	FDN	Fri, Nov 27, 2009	23.60	23.88	23.39	23.63
852	AMEX	FDN	Wed, Nov 25, 2009	24.10	24.13	24.01	24.12
851	AMEX	FDN	Tue, Nov 24, 2009	24.12	24.12	23.91	24.03
850	AMEX	FDN	Mon, Nov 23, 2009	23.97	24.32	23.97	24.18
849	AMEX	FDN	Fri, Nov 20, 2009	23.69	23.76	23.66	23.75
848	AMEX	FDN	Thu, Nov 19, 2009	24.12	24.12	23.71	23.86
847	AMEX	FDN	Wed, Nov 18, 2009	24.36	24.36	23.99	24.27
846	AMEX	FDN	Tue, Nov 17, 2009	24.27	24.52	24.17	24.39
845	AMEX	FDN	Mon, Nov 16, 2009	24.22	24.49	24.21	24.37
844	AMEX	FDN	Fri, Nov 13, 2009	23.89	24.13	23.76	24.10
843	AMEX	FDN	Thu, Nov 12, 2009	24.11	24.23	23.78	23.82
842	AMEX	FDN	Wed, Nov 11, 2009	24.15	24.28	23.99	24.12
841	AMEX	FDN	Tue, Nov 10, 2009	23.88	24.19	23.88	23.98
840	AMEX	FDN	Mon, Nov 9, 2009	23.64	23.81	23.64	23.80
839	AMEX	FDN	Fri, Nov 6, 2009	23.13	23.50	23.13	23.50
838	AMEX	FDN	Thu, Nov 5, 2009	22.83	23.31	22.83	23.31
837	AMEX	FDN	Wed, Nov 4, 2009	22.80	22.95	22.66	22.68
836	AMEX	FDN	Tue, Nov 3, 2009	22.41	22.71	22.38	22.71
835	AMEX	FDN	Mon, Nov 2, 2009	22.57	22.76	22.30	22.54
834	AMEX	FDN	Fri, Oct 30, 2009	23.19	23.20	22.53	22.60
833	AMEX	FDN	Thu, Oct 29, 2009	23.14	23.25	22.98	23.23
832	AMEX	FDN	Wed, Oct 28, 2009	23.41	23.48	22.77	22.77
831	AMEX	FDN	Tue, Oct 27, 2009	23.96	23.96	23.36	23.48
830	AMEX	FDN	Mon, Oct 26, 2009	24.09	24.38	23.85	23.94
829	AMEX	FDN	Fri, Oct 23, 2009	24.13	24.25	23.85	24.03
828	AMEX	FDN	Thu, Oct 22, 2009	23.55	23.75	23.32	23.75
827	AMEX	FDN	Wed, Oct 21, 2009	23.83	24.13	23.60	23.60
826	AMEX	FDN	Tue, Oct 20, 2009	23.94	23.94	23.55	23.78
825	AMEX	FDN	Mon, Oct 19, 2009	23.67	23.94	23.56	23.92
824	AMEX	FDN	Fri, Oct 16, 2009	23.70	23.70	23.47	23.63
823	AMEX	FDN	Thu, Oct 15, 2009	23.62	23.75	23.57	23.72
822	AMEX	FDN	Wed, Oct 14, 2009	23.69	23.83	23.61	23.83
821	AMEX	FDN	Tue, Oct 13, 2009	23.29	23.41	23.24	23.38
820	AMEX	FDN	Mon, Oct 12, 2009	23.39	23.43	23.12	23.28
819	AMEX	FDN	Fri, Oct 9, 2009	23.30	23.52	23.30	23.42
818	AMEX	FDN	Thu, Oct 8, 2009	23.39	23.63	23.38	23.38
817	AMEX	FDN	Wed, Oct 7, 2009	22.97	23.26	22.87	23.23
816	AMEX	FDN	Tue, Oct 6, 2009	22.62	23.01	22.62	23.01
815	AMEX	FDN	Mon, Oct 5, 2009	22.30	22.55	22.25	22.50
814	AMEX	FDN	Fri, Oct 2, 2009	22.17	22.42	22.12	22.23
813	AMEX	FDN	Thu, Oct 1, 2009	22.91	22.91	22.32	22.35
812	AMEX	FDN	Wed, Sep 30, 2009	22.95	23.19	22.60	22.97
811	AMEX	FDN	Tue, Sep 29, 2009	23.09	23.14	22.92	23.00
810	AMEX	FDN	Mon, Sep 28, 2009	22.69	23.15	22.69	23.06
809	AMEX	FDN	Fri, Sep 25, 2009	22.64	22.78	22.56	22.64
808	AMEX	FDN	Thu, Sep 24, 2009	23.16	23.22	22.60	22.76
807	AMEX	FDN	Wed, Sep 23, 2009	23.33	23.54	23.12	23.12
806	AMEX	FDN	Tue, Sep 22, 2009	23.25	23.26	23.14	23.24
805	AMEX	FDN	Mon, Sep 21, 2009	22.89	23.08	22.86	23.07
804	AMEX	FDN	Fri, Sep 18, 2009	22.95	23.01	22.83	22.97
803	AMEX	FDN	Thu, Sep 17, 2009	22.89	23.00	22.85	22.89
802	AMEX	FDN	Wed, Sep 16, 2009	22.46	22.94	22.46	22.94
801	AMEX	FDN	Tue, Sep 15, 2009	22.11	22.38	22.11	22.31
800	AMEX	FDN	Mon, Sep 14, 2009	21.96	22.13	21.89	22.13
799	AMEX	FDN	Fri, Sep 11, 2009	21.96	22.08	21.87	22.00
798	AMEX	FDN	Thu, Sep 10, 2009	21.72	21.94	21.67	21.94
797	AMEX	FDN	Wed, Sep 9, 2009	21.19	21.66	21.17	21.60
796	AMEX	FDN	Tue, Sep 8, 2009	21.13	21.15	21.00	21.14
795	AMEX	FDN	Fri, Sep 4, 2009	20.72	20.95	20.69	20.94
794	AMEX	FDN	Thu, Sep 3, 2009	20.53	20.65	20.44	20.65
793	AMEX	FDN	Wed, Sep 2, 2009	20.54	20.59	20.40	20.50
792	AMEX	FDN	Tue, Sep 1, 2009	20.95	21.22	20.54	20.54
791	AMEX	FDN	Mon, Aug 31, 2009	21.11	21.11	20.93	21.06
790	AMEX	FDN	Fri, Aug 28, 2009	21.56	21.56	21.18	21.26
789	AMEX	FDN	Thu, Aug 27, 2009	21.20	21.21	20.84	21.21
788	AMEX	FDN	Wed, Aug 26, 2009	21.24	21.24	21.12	21.17
787	AMEX	FDN	Tue, Aug 25, 2009	21.24	21.35	21.20	21.24
786	AMEX	FDN	Mon, Aug 24, 2009	21.34	21.39	21.18	21.18
785	AMEX	FDN	Fri, Aug 21, 2009	21.04	21.29	21.03	21.28
784	AMEX	FDN	Thu, Aug 20, 2009	20.63	20.90	20.63	20.89
783	AMEX	FDN	Wed, Aug 19, 2009	20.30	20.61	20.30	20.57
782	AMEX	FDN	Tue, Aug 18, 2009	20.39	20.47	20.23	20.44
781	AMEX	FDN	Mon, Aug 17, 2009	20.49	20.49	20.20	20.25
780	AMEX	FDN	Fri, Aug 14, 2009	21.01	21.05	20.74	20.91
779	AMEX	FDN	Thu, Aug 13, 2009	21.15	21.18	20.97	21.16
778	AMEX	FDN	Wed, Aug 12, 2009	20.72	21.22	20.72	21.09
777	AMEX	FDN	Tue, Aug 11, 2009	20.81	20.83	20.71	20.80
776	AMEX	FDN	Mon, Aug 10, 2009	20.81	21.00	20.81	20.87
775	AMEX	FDN	Fri, Aug 7, 2009	20.62	20.83	20.59	20.79
774	AMEX	FDN	Thu, Aug 6, 2009	20.65	20.73	20.42	20.50
773	AMEX	FDN	Wed, Aug 5, 2009	20.69	20.69	20.33	20.59
772	AMEX	FDN	Tue, Aug 4, 2009	20.61	20.75	20.57	20.60
771	AMEX	FDN	Mon, Aug 3, 2009	20.67	20.67	20.49	20.65
770	AMEX	FDN	Fri, Jul 31, 2009	20.47	20.53	20.40	20.43
769	AMEX	FDN	Thu, Jul 30, 2009	20.39	20.64	20.39	20.40
768	AMEX	FDN	Wed, Jul 29, 2009	20.21	20.36	20.21	20.30
767	AMEX	FDN	Tue, Jul 28, 2009	20.50	20.59	20.30	20.59
766	AMEX	FDN	Mon, Jul 27, 2009	20.60	20.60	20.44	20.56
765	AMEX	FDN	Fri, Jul 24, 2009	20.36	20.62	20.26	20.62
764	AMEX	FDN	Thu, Jul 23, 2009	20.23	20.68	20.23	20.61
763	AMEX	FDN	Wed, Jul 22, 2009	19.66	20.04	19.66	20.02
762	AMEX	FDN	Tue, Jul 21, 2009	19.80	19.81	19.59	19.74
761	AMEX	FDN	Mon, Jul 20, 2009	19.43	19.72	19.43	19.69
760	AMEX	FDN	Fri, Jul 17, 2009	19.43	19.43	19.34	19.40
759	AMEX	FDN	Thu, Jul 16, 2009	19.16	19.54	19.16	19.51
758	AMEX	FDN	Wed, Jul 15, 2009	18.65	19.29	18.65	19.29
757	AMEX	FDN	Tue, Jul 14, 2009	18.29	18.48	18.21	18.44
756	AMEX	FDN	Mon, Jul 13, 2009	17.86	18.26	17.66	18.26
755	AMEX	FDN	Fri, Jul 10, 2009	17.73	17.89	17.73	17.84
754	AMEX	FDN	Thu, Jul 9, 2009	17.70	17.87	17.69	17.75
753	AMEX	FDN	Wed, Jul 8, 2009	17.66	17.74	17.41	17.61
752	AMEX	FDN	Tue, Jul 7, 2009	18.04	18.10	17.59	17.59
751	AMEX	FDN	Mon, Jul 6, 2009	18.07	18.14	17.87	18.09
750	AMEX	FDN	Thu, Jul 2, 2009	18.25	18.29	18.23	18.24
749	AMEX	FDN	Wed, Jul 1, 2009	18.82	19.02	18.74	18.82
748	AMEX	FDN	Tue, Jun 30, 2009	18.94	18.94	18.56	18.71
747	AMEX	FDN	Mon, Jun 29, 2009	19.00	19.04	18.90	18.91
746	AMEX	FDN	Fri, Jun 26, 2009	18.62	18.92	18.62	18.92
745	AMEX	FDN	Thu, Jun 25, 2009	18.17	18.68	18.17	18.68
744	AMEX	FDN	Wed, Jun 24, 2009	17.98	18.38	17.98	18.25
743	AMEX	FDN	Tue, Jun 23, 2009	17.94	17.99	17.75	17.92
742	AMEX	FDN	Mon, Jun 22, 2009	18.60	18.61	17.94	17.94
741	AMEX	FDN	Fri, Jun 19, 2009	18.85	18.85	18.68	18.75
740	AMEX	FDN	Thu, Jun 18, 2009	18.53	18.65	18.45	18.59
739	AMEX	FDN	Wed, Jun 17, 2009	18.54	18.76	18.40	18.60
738	AMEX	FDN	Tue, Jun 16, 2009	19.15	19.15	18.62	18.62
737	AMEX	FDN	Mon, Jun 15, 2009	19.10	19.10	18.75	18.93
736	AMEX	FDN	Fri, Jun 12, 2009	19.26	19.39	19.02	19.39
735	AMEX	FDN	Thu, Jun 11, 2009	19.31	19.50	19.31	19.39
734	AMEX	FDN	Wed, Jun 10, 2009	19.23	19.29	19.03	19.29
733	AMEX	FDN	Tue, Jun 9, 2009	19.24	19.46	19.24	19.35
732	AMEX	FDN	Mon, Jun 8, 2009	19.44	19.44	18.96	19.19
731	AMEX	FDN	Fri, Jun 5, 2009	19.56	19.64	19.41	19.50
730	AMEX	FDN	Thu, Jun 4, 2009	19.23	19.43	19.17	19.41
729	AMEX	FDN	Wed, Jun 3, 2009	19.20	19.21	18.94	19.16
728	AMEX	FDN	Tue, Jun 2, 2009	19.24	19.40	19.18	19.33
727	AMEX	FDN	Mon, Jun 1, 2009	18.87	19.46	18.87	19.34
726	AMEX	FDN	Fri, May 29, 2009	18.41	18.80	18.34	18.80
725	AMEX	FDN	Thu, May 28, 2009	18.00	18.42	17.99	18.42
724	AMEX	FDN	Wed, May 27, 2009	18.35	18.52	18.12	18.12
723	AMEX	FDN	Tue, May 26, 2009	17.71	18.40	17.56	18.37
722	AMEX	FDN	Fri, May 22, 2009	17.96	18.02	17.80	17.84
721	AMEX	FDN	Thu, May 21, 2009	18.15	18.15	17.82	18.01
720	AMEX	FDN	Wed, May 20, 2009	18.48	18.81	18.21	18.26
719	AMEX	FDN	Tue, May 19, 2009	18.10	18.52	18.05	18.37
718	AMEX	FDN	Mon, May 18, 2009	17.71	18.16	17.68	18.16
717	AMEX	FDN	Fri, May 15, 2009	17.51	17.81	17.51	17.65
716	AMEX	FDN	Thu, May 14, 2009	17.49	17.70	17.29	17.62
715	AMEX	FDN	Wed, May 13, 2009	17.76	17.78	17.35	17.37
714	AMEX	FDN	Tue, May 12, 2009	18.71	18.71	17.90	18.11
713	AMEX	FDN	Mon, May 11, 2009	18.39	18.58	18.15	18.43
712	AMEX	FDN	Fri, May 8, 2009	18.23	18.53	18.12	18.51
711	AMEX	FDN	Thu, May 7, 2009	18.91	18.91	17.95	18.13
710	AMEX	FDN	Wed, May 6, 2009	18.98	18.99	18.40	18.60
709	AMEX	FDN	Tue, May 5, 2009	18.62	18.90	18.53	18.90
708	AMEX	FDN	Mon, May 4, 2009	18.34	18.59	18.33	18.59
707	AMEX	FDN	Fri, May 1, 2009	17.94	18.17	17.86	18.17
706	AMEX	FDN	Thu, Apr 30, 2009	17.99	18.39	17.93	17.93
705	AMEX	FDN	Wed, Apr 29, 2009	17.38	17.86	17.38	17.60
704	AMEX	FDN	Tue, Apr 28, 2009	17.33	17.65	17.33	17.37
703	AMEX	FDN	Mon, Apr 27, 2009	17.49	17.71	17.48	17.56
702	AMEX	FDN	Fri, Apr 24, 2009	17.64	17.90	17.40	17.81
701	AMEX	FDN	Thu, Apr 23, 2009	17.46	17.58	17.24	17.47
700	AMEX	FDN	Wed, Apr 22, 2009	17.07	17.72	16.92	17.32
699	AMEX	FDN	Tue, Apr 21, 2009	16.62	17.15	16.62	17.14
698	AMEX	FDN	Mon, Apr 20, 2009	17.27	17.27	16.70	16.73
697	AMEX	FDN	Fri, Apr 17, 2009	17.22	17.52	17.15	17.45
696	AMEX	FDN	Thu, Apr 16, 2009	17.02	17.35	16.90	17.27
695	AMEX	FDN	Wed, Apr 15, 2009	16.58	16.82	16.48	16.77
694	AMEX	FDN	Tue, Apr 14, 2009	16.91	17.05	16.66	16.71
693	AMEX	FDN	Mon, Apr 13, 2009	16.88	17.09	16.71	17.07
692	AMEX	FDN	Thu, Apr 9, 2009	16.33	19.35	16.24	16.80
691	AMEX	FDN	Wed, Apr 8, 2009	15.85	16.00	15.69	15.96
690	AMEX	FDN	Tue, Apr 7, 2009	15.79	15.84	15.57	15.57
689	AMEX	FDN	Mon, Apr 6, 2009	15.99	16.07	15.82	16.06
688	AMEX	FDN	Fri, Apr 3, 2009	15.99	16.18	15.81	16.12
687	AMEX	FDN	Thu, Apr 2, 2009	15.48	16.14	15.48	15.94
686	AMEX	FDN	Wed, Apr 1, 2009	14.81	15.32	14.81	15.24
685	AMEX	FDN	Tue, Mar 31, 2009	15.02	15.27	14.92	14.99
684	AMEX	FDN	Mon, Mar 30, 2009	15.02	15.02	14.60	14.87
683	AMEX	FDN	Fri, Mar 27, 2009	15.63	15.63	15.15	15.15
682	AMEX	FDN	Thu, Mar 26, 2009	15.35	15.69	15.27	15.64
681	AMEX	FDN	Wed, Mar 25, 2009	15.15	15.23	14.69	15.00
680	AMEX	FDN	Tue, Mar 24, 2009	15.27	15.27	14.99	15.06
679	AMEX	FDN	Mon, Mar 23, 2009	14.80	15.36	14.68	15.36
678	AMEX	FDN	Fri, Mar 20, 2009	14.58	14.71	14.39	14.39
677	AMEX	FDN	Thu, Mar 19, 2009	14.97	14.99	14.60	14.60
676	AMEX	FDN	Wed, Mar 18, 2009	14.56	15.00	14.42	14.80
675	AMEX	FDN	Tue, Mar 17, 2009	13.97	14.53	13.97	14.51
674	AMEX	FDN	Mon, Mar 16, 2009	14.32	14.32	13.96	13.96
673	AMEX	FDN	Fri, Mar 13, 2009	14.12	14.31	14.10	14.22
672	AMEX	FDN	Thu, Mar 12, 2009	14.00	14.28	13.76	14.28
671	AMEX	FDN	Wed, Mar 11, 2009	13.86	13.98	13.74	13.98
670	AMEX	FDN	Tue, Mar 10, 2009	13.22	13.69	13.22	13.69
669	AMEX	FDN	Mon, Mar 9, 2009	13.00	13.30	12.78	12.78
668	AMEX	FDN	Fri, Mar 6, 2009	13.16	13.16	12.86	13.08
667	AMEX	FDN	Thu, Mar 5, 2009	13.43	13.43	13.15	13.19
666	AMEX	FDN	Wed, Mar 4, 2009	13.48	13.74	13.39	13.62
665	AMEX	FDN	Tue, Mar 3, 2009	13.41	13.41	13.20	13.31
664	AMEX	FDN	Mon, Mar 2, 2009	13.70	13.70	13.22	13.23
663	AMEX	FDN	Fri, Feb 27, 2009	13.87	13.95	13.77	13.92
662	AMEX	FDN	Thu, Feb 26, 2009	14.07	14.23	13.84	13.89
661	AMEX	FDN	Wed, Feb 25, 2009	13.89	14.24	13.75	13.96
660	AMEX	FDN	Tue, Feb 24, 2009	13.56	14.10	13.56	14.07
659	AMEX	FDN	Mon, Feb 23, 2009	13.89	13.89	13.43	13.43
658	AMEX	FDN	Fri, Feb 20, 2009	13.69	13.92	13.63	13.84
657	AMEX	FDN	Thu, Feb 19, 2009	13.91	13.92	13.75	13.80
656	AMEX	FDN	Wed, Feb 18, 2009	13.81	13.87	13.81	13.83
655	AMEX	FDN	Tue, Feb 17, 2009	13.97	13.97	13.73	13.81
654	AMEX	FDN	Fri, Feb 13, 2009	14.47	14.51	14.36	14.40
653	AMEX	FDN	Thu, Feb 12, 2009	14.18	14.39	14.02	14.39
652	AMEX	FDN	Wed, Feb 11, 2009	14.27	14.41	14.27	14.34
651	AMEX	FDN	Tue, Feb 10, 2009	14.92	14.92	14.34	14.34
650	AMEX	FDN	Mon, Feb 9, 2009	14.88	15.04	14.80	15.02
649	AMEX	FDN	Fri, Feb 6, 2009	14.44	14.98	14.44	14.87
648	AMEX	FDN	Thu, Feb 5, 2009	13.83	14.60	13.83	14.49
647	AMEX	FDN	Wed, Feb 4, 2009	14.24	14.24	14.02	14.04
646	AMEX	FDN	Tue, Feb 3, 2009	13.82	14.09	13.81	14.09
645	AMEX	FDN	Mon, Feb 2, 2009	13.55	13.80	13.55	13.73
644	AMEX	FDN	Fri, Jan 30, 2009	13.60	13.70	13.50	13.50
643	AMEX	FDN	Thu, Jan 29, 2009	13.92	13.92	13.57	13.58
642	AMEX	FDN	Wed, Jan 28, 2009	13.90	14.12	13.90	14.05
641	AMEX	FDN	Tue, Jan 27, 2009	13.39	13.48	13.39	13.47
640	AMEX	FDN	Mon, Jan 26, 2009	13.37	13.42	13.13	13.26
639	AMEX	FDN	Fri, Jan 23, 2009	12.87	13.51	12.87	13.33
638	AMEX	FDN	Thu, Jan 22, 2009	12.93	13.28	12.85	13.08
637	AMEX	FDN	Wed, Jan 21, 2009	12.98	13.38	12.83	13.38
636	AMEX	FDN	Tue, Jan 20, 2009	13.35	13.35	12.69	12.74
635	AMEX	FDN	Fri, Jan 16, 2009	13.61	13.61	13.15	13.40
634	AMEX	FDN	Thu, Jan 15, 2009	13.03	13.52	12.96	13.45
633	AMEX	FDN	Wed, Jan 14, 2009	13.50	13.50	13.21	13.25
632	AMEX	FDN	Tue, Jan 13, 2009	13.73	13.73	13.54	13.63
631	AMEX	FDN	Mon, Jan 12, 2009	13.83	13.83	13.71	13.73
630	AMEX	FDN	Fri, Jan 9, 2009	14.67	14.67	14.25	14.34
629	AMEX	FDN	Thu, Jan 8, 2009	14.42	14.42	14.36	14.36
628	AMEX	FDN	Wed, Jan 7, 2009	14.54	14.55	14.39	14.42
627	AMEX	FDN	Tue, Jan 6, 2009	14.64	15.19	14.64	15.04
626	AMEX	FDN	Mon, Jan 5, 2009	14.59	14.71	14.37	14.54
625	AMEX	FDN	Fri, Jan 2, 2009	14.01	14.52	14.01	14.51
624	AMEX	FDN	Wed, Dec 31, 2008	13.87	14.04	13.87	14.03
623	AMEX	FDN	Tue, Dec 30, 2008	13.44	13.73	13.44	13.68
622	AMEX	FDN	Mon, Dec 29, 2008	13.58	13.63	13.18	13.26
621	AMEX	FDN	Fri, Dec 26, 2008	13.67	13.67	13.55	13.62
620	AMEX	FDN	Wed, Dec 24, 2008	13.60	13.65	13.55	13.60
619	AMEX	FDN	Tue, Dec 23, 2008	13.36	13.75	13.36	13.56
618	AMEX	FDN	Mon, Dec 22, 2008	13.65	13.72	13.29	13.50
617	AMEX	FDN	Fri, Dec 19, 2008	13.99	14.23	13.98	14.04
616	AMEX	FDN	Thu, Dec 18, 2008	14.32	14.32	13.86	13.87
615	AMEX	FDN	Wed, Dec 17, 2008	14.10	14.42	14.10	14.36
614	AMEX	FDN	Tue, Dec 16, 2008	13.59	14.25	13.59	14.25
613	AMEX	FDN	Mon, Dec 15, 2008	13.72	13.72	13.33	13.47
612	AMEX	FDN	Fri, Dec 12, 2008	13.36	13.83	13.10	13.83
611	AMEX	FDN	Thu, Dec 11, 2008	13.83	14.00	13.71	13.92
610	AMEX	FDN	Wed, Dec 10, 2008	13.89	14.07	13.89	14.00
609	AMEX	FDN	Tue, Dec 9, 2008	13.61	14.21	13.61	13.86
608	AMEX	FDN	Mon, Dec 8, 2008	13.70	14.09	13.65	13.97
607	AMEX	FDN	Fri, Dec 5, 2008	12.50	13.10	12.40	12.98
606	AMEX	FDN	Thu, Dec 4, 2008	13.04	13.04	12.36	12.36
605	AMEX	FDN	Wed, Dec 3, 2008	12.38	12.83	12.37	12.82
604	AMEX	FDN	Tue, Dec 2, 2008	12.49	12.49	12.25	12.47
603	AMEX	FDN	Mon, Dec 1, 2008	12.79	12.79	12.21	12.21
602	AMEX	FDN	Fri, Nov 28, 2008	13.07	13.07	13.07	13.07
601	AMEX	FDN	Wed, Nov 26, 2008	12.57	13.16	12.57	13.07
600	AMEX	FDN	Tue, Nov 25, 2008	12.29	12.41	12.04	12.41
599	AMEX	FDN	Mon, Nov 24, 2008	11.58	12.04	11.44	12.04
598	AMEX	FDN	Fri, Nov 21, 2008	11.01	11.34	10.69	11.34
597	AMEX	FDN	Thu, Nov 20, 2008	11.02	11.61	10.75	10.75
596	AMEX	FDN	Wed, Nov 19, 2008	12.06	12.06	11.18	11.18
595	AMEX	FDN	Tue, Nov 18, 2008	12.41	12.41	11.74	12.06
594	AMEX	FDN	Mon, Nov 17, 2008	12.39	12.56	12.22	12.42
593	AMEX	FDN	Fri, Nov 14, 2008	12.89	13.14	12.50	12.50
592	AMEX	FDN	Thu, Nov 13, 2008	12.15	13.17	11.59	13.17
591	AMEX	FDN	Wed, Nov 12, 2008	12.72	12.88	12.18	12.22
590	AMEX	FDN	Tue, Nov 11, 2008	13.13	13.13	12.98	12.98
589	AMEX	FDN	Mon, Nov 10, 2008	13.84	13.84	13.47	13.51
588	AMEX	FDN	Fri, Nov 7, 2008	13.56	13.85	13.56	13.76
587	AMEX	FDN	Thu, Nov 6, 2008	13.80	13.92	13.59	13.64
586	AMEX	FDN	Wed, Nov 5, 2008	14.83	14.97	14.21	14.21
585	AMEX	FDN	Tue, Nov 4, 2008	14.92	15.07	14.67	15.07
584	AMEX	FDN	Mon, Nov 3, 2008	14.89	14.89	14.39	14.39
583	AMEX	FDN	Fri, Oct 31, 2008	14.75	14.93	14.58	14.61
582	AMEX	FDN	Thu, Oct 30, 2008	14.82	15.29	14.45	14.53
581	AMEX	FDN	Wed, Oct 29, 2008	14.12	14.89	14.12	14.78
580	AMEX	FDN	Tue, Oct 28, 2008	13.88	13.93	13.13	13.89
579	AMEX	FDN	Mon, Oct 27, 2008	13.31	13.65	13.31	13.31
578	AMEX	FDN	Fri, Oct 24, 2008	13.16	13.64	13.16	13.51
577	AMEX	FDN	Thu, Oct 23, 2008	14.02	14.12	13.24	13.91
576	AMEX	FDN	Wed, Oct 22, 2008	14.52	14.56	14.00	14.24
575	AMEX	FDN	Tue, Oct 21, 2008	14.97	15.04	14.52	14.52
574	AMEX	FDN	Mon, Oct 20, 2008	15.31	15.31	14.75	15.26
573	AMEX	FDN	Fri, Oct 17, 2008	14.73	15.46	14.27	14.93
572	AMEX	FDN	Thu, Oct 16, 2008	14.00	14.58	13.25	14.58
571	AMEX	FDN	Wed, Oct 15, 2008	15.07	15.07	14.00	14.00
570	AMEX	FDN	Tue, Oct 14, 2008	17.03	17.28	15.33	15.72
569	AMEX	FDN	Mon, Oct 13, 2008	15.53	16.21	15.18	16.21
568	AMEX	FDN	Fri, Oct 10, 2008	13.93	14.92	13.49	14.55
567	AMEX	FDN	Thu, Oct 9, 2008	15.71	15.71	14.52	14.65
566	AMEX	FDN	Wed, Oct 8, 2008	15.14	16.08	14.36	15.52
565	AMEX	FDN	Tue, Oct 7, 2008	16.37	16.57	15.35	15.35
564	AMEX	FDN	Mon, Oct 6, 2008	16.67	16.67	15.74	16.59
563	AMEX	FDN	Fri, Oct 3, 2008	17.59	18.00	17.15	17.15
562	AMEX	FDN	Thu, Oct 2, 2008	18.25	18.25	17.40	17.42
561	AMEX	FDN	Wed, Oct 1, 2008	18.62	18.75	18.34	18.46
560	AMEX	FDN	Tue, Sep 30, 2008	17.91	19.15	17.91	18.74
559	AMEX	FDN	Mon, Sep 29, 2008	19.37	19.37	17.71	18.03
558	AMEX	FDN	Fri, Sep 26, 2008	19.55	19.72	19.46	19.72
557	AMEX	FDN	Thu, Sep 25, 2008	20.05	20.09	19.90	19.96
556	AMEX	FDN	Wed, Sep 24, 2008	19.88	19.96	19.65	19.76
555	AMEX	FDN	Tue, Sep 23, 2008	19.73	20.40	19.73	19.89
554	AMEX	FDN	Mon, Sep 22, 2008	20.56	22.09	20.11	20.11
553	AMEX	FDN	Fri, Sep 19, 2008	22.02	24.04	20.08	21.27
552	AMEX	FDN	Thu, Sep 18, 2008	18.94	20.73	18.94	20.70
551	AMEX	FDN	Wed, Sep 17, 2008	19.65	20.19	19.50	19.50
550	AMEX	FDN	Tue, Sep 16, 2008	19.87	20.47	19.85	20.45
549	AMEX	FDN	Mon, Sep 15, 2008	21.57	21.57	20.25	20.33
548	AMEX	FDN	Fri, Sep 12, 2008	20.20	20.94	20.20	20.80
547	AMEX	FDN	Thu, Sep 11, 2008	20.21	20.90	20.21	20.90
546	AMEX	FDN	Wed, Sep 10, 2008	19.81	20.72	19.81	20.51
545	AMEX	FDN	Tue, Sep 9, 2008	21.65	21.65	20.45	20.45
544	AMEX	FDN	Mon, Sep 8, 2008	21.72	21.72	20.72	21.03
543	AMEX	FDN	Fri, Sep 5, 2008	20.44	21.05	19.98	20.99
542	AMEX	FDN	Thu, Sep 4, 2008	21.26	21.38	20.86	20.86
541	AMEX	FDN	Wed, Sep 3, 2008	21.69	21.74	21.48	21.59
540	AMEX	FDN	Tue, Sep 2, 2008	22.23	22.34	21.64	21.72
539	AMEX	FDN	Fri, Aug 29, 2008	22.02	22.03	21.78	21.86
538	AMEX	FDN	Thu, Aug 28, 2008	22.00	22.28	22.00	22.28
537	AMEX	FDN	Wed, Aug 27, 2008	21.51	21.99	21.51	21.86
536	AMEX	FDN	Tue, Aug 26, 2008	21.78	21.85	21.55	21.69
535	AMEX	FDN	Mon, Aug 25, 2008	22.19	22.19	21.81	21.85
534	AMEX	FDN	Fri, Aug 22, 2008	22.19	22.39	22.18	22.37
533	AMEX	FDN	Thu, Aug 21, 2008	21.82	21.93	21.74	21.81
532	AMEX	FDN	Wed, Aug 20, 2008	23.11	23.11	22.02	22.15
531	AMEX	FDN	Tue, Aug 19, 2008	23.20	23.20	22.16	22.21
530	AMEX	FDN	Mon, Aug 18, 2008	23.11	23.11	22.44	22.68
529	AMEX	FDN	Fri, Aug 15, 2008	23.83	23.83	22.38	23.04
528	AMEX	FDN	Thu, Aug 14, 2008	24.54	24.54	21.96	23.08
527	AMEX	FDN	Wed, Aug 13, 2008	22.70	22.95	22.57	22.86
526	AMEX	FDN	Tue, Aug 12, 2008	23.00	23.10	22.85	22.86
525	AMEX	FDN	Mon, Aug 11, 2008	23.75	23.75	22.65	23.15
524	AMEX	FDN	Fri, Aug 8, 2008	21.83	22.67	21.83	22.57
523	AMEX	FDN	Thu, Aug 7, 2008	21.92	22.07	21.92	21.94
522	AMEX	FDN	Wed, Aug 6, 2008	22.04	22.27	21.86	22.27
521	AMEX	FDN	Tue, Aug 5, 2008	21.85	22.34	21.85	22.34
520	AMEX	FDN	Mon, Aug 4, 2008	21.66	21.73	21.57	21.61
519	AMEX	FDN	Fri, Aug 1, 2008	21.58	21.92	21.44	21.81
518	AMEX	FDN	Thu, Jul 31, 2008	21.98	22.11	21.89	21.89
517	AMEX	FDN	Wed, Jul 30, 2008	22.17	22.42	22.02	22.26
516	AMEX	FDN	Tue, Jul 29, 2008	22.16	22.26	22.12	22.18
515	AMEX	FDN	Mon, Jul 28, 2008	22.03	22.07	21.66	21.71
514	AMEX	FDN	Fri, Jul 25, 2008	22.16	22.30	22.04	22.19
513	AMEX	FDN	Thu, Jul 24, 2008	22.14	22.14	21.65	21.65
512	AMEX	FDN	Wed, Jul 23, 2008	22.57	22.57	21.70	21.73
511	AMEX	FDN	Tue, Jul 22, 2008	21.33	21.58	21.30	21.58
510	AMEX	FDN	Mon, Jul 21, 2008	21.65	21.78	21.39	21.58
509	AMEX	FDN	Fri, Jul 18, 2008	21.73	21.95	21.69	21.73
508	AMEX	FDN	Thu, Jul 17, 2008	22.31	22.43	21.95	22.36
507	AMEX	FDN	Wed, Jul 16, 2008	21.52	22.42	21.37	22.41
506	AMEX	FDN	Tue, Jul 15, 2008	21.08	21.60	20.87	21.44
505	AMEX	FDN	Mon, Jul 14, 2008	21.66	22.10	21.54	21.55
504	AMEX	FDN	Fri, Jul 11, 2008	21.61	22.34	21.60	22.08
503	AMEX	FDN	Thu, Jul 10, 2008	22.29	22.46	21.94	22.12
502	AMEX	FDN	Wed, Jul 9, 2008	22.66	22.75	22.08	22.08
501	AMEX	FDN	Tue, Jul 8, 2008	22.15	22.73	22.15	22.73
500	AMEX	FDN	Mon, Jul 7, 2008	22.47	22.47	21.98	22.33
499	AMEX	FDN	Thu, Jul 3, 2008	22.25	22.25	22.05	22.12
498	AMEX	FDN	Wed, Jul 2, 2008	22.60	22.68	22.05	22.05
497	AMEX	FDN	Tue, Jul 1, 2008	22.22	22.49	21.91	22.45
496	AMEX	FDN	Mon, Jun 30, 2008	22.59	22.71	22.38	22.38
495	AMEX	FDN	Fri, Jun 27, 2008	22.89	22.89	22.61	22.74
494	AMEX	FDN	Thu, Jun 26, 2008	23.13	23.13	22.84	22.84
493	AMEX	FDN	Wed, Jun 25, 2008	23.66	23.88	23.65	23.68
492	AMEX	FDN	Tue, Jun 24, 2008	23.20	23.71	23.14	23.35
491	AMEX	FDN	Mon, Jun 23, 2008	23.81	23.81	23.45	23.45
490	AMEX	FDN	Fri, Jun 20, 2008	24.03	24.03	23.73	23.77
489	AMEX	FDN	Thu, Jun 19, 2008	23.95	24.42	23.95	24.42
488	AMEX	FDN	Wed, Jun 18, 2008	24.05	24.27	23.91	24.13
487	AMEX	FDN	Tue, Jun 17, 2008	24.50	24.50	24.23	24.25
486	AMEX	FDN	Mon, Jun 16, 2008	24.05	24.40	24.05	24.29
485	AMEX	FDN	Fri, Jun 13, 2008	23.74	24.12	23.67	24.12
484	AMEX	FDN	Thu, Jun 12, 2008	23.89	24.14	23.30	23.55
483	AMEX	FDN	Wed, Jun 11, 2008	24.10	24.10	23.62	23.62
482	AMEX	FDN	Tue, Jun 10, 2008	24.12	24.48	24.08	24.28
481	AMEX	FDN	Mon, Jun 9, 2008	24.76	24.76	24.15	24.37
480	AMEX	FDN	Fri, Jun 6, 2008	25.00	25.08	24.67	24.67
479	AMEX	FDN	Thu, Jun 5, 2008	25.34	25.46	25.33	25.46
478	AMEX	FDN	Wed, Jun 4, 2008	24.95	25.25	24.91	25.11
477	AMEX	FDN	Tue, Jun 3, 2008	24.89	25.06	24.45	24.73
476	AMEX	FDN	Mon, Jun 2, 2008	24.76	24.76	24.60	24.73
475	AMEX	FDN	Fri, May 30, 2008	25.10	25.25	25.10	25.15
474	AMEX	FDN	Thu, May 29, 2008	25.07	25.13	25.06	25.13
473	AMEX	FDN	Wed, May 28, 2008	24.85	24.92	24.78	24.92
472	AMEX	FDN	Tue, May 27, 2008	24.49	24.83	24.49	24.79
471	AMEX	FDN	Fri, May 23, 2008	24.50	24.51	24.28	24.47
470	AMEX	FDN	Thu, May 22, 2008	24.59	24.72	24.47	24.71
469	AMEX	FDN	Wed, May 21, 2008	25.29	25.29	24.67	24.68
468	AMEX	FDN	Tue, May 20, 2008	25.28	25.28	25.08	25.16
467	AMEX	FDN	Mon, May 19, 2008	25.37	25.64	25.25	25.31
466	AMEX	FDN	Fri, May 16, 2008	25.40	25.40	25.10	25.35
465	AMEX	FDN	Thu, May 15, 2008	25.12	25.42	24.90	25.41
464	AMEX	FDN	Wed, May 14, 2008	24.91	25.11	24.77	24.77
463	AMEX	FDN	Tue, May 13, 2008	24.47	24.68	24.43	24.63
462	AMEX	FDN	Mon, May 12, 2008	24.33	24.50	24.27	24.48
461	AMEX	FDN	Fri, May 9, 2008	24.00	24.14	23.75	24.05
460	AMEX	FDN	Thu, May 8, 2008	23.82	23.95	23.82	23.93
459	AMEX	FDN	Wed, May 7, 2008	24.26	24.38	23.74	23.75
458	AMEX	FDN	Tue, May 6, 2008	23.98	24.38	23.81	24.31
457	AMEX	FDN	Mon, May 5, 2008	24.06	24.19	23.95	24.02
456	AMEX	FDN	Fri, May 2, 2008	24.77	25.70	24.28	24.45
455	AMEX	FDN	Thu, May 1, 2008	24.29	24.50	24.29	24.38
454	AMEX	FDN	Wed, Apr 30, 2008	24.02	24.48	23.93	24.09
453	AMEX	FDN	Tue, Apr 29, 2008	23.91	24.05	23.81	24.04
452	AMEX	FDN	Mon, Apr 28, 2008	23.94	24.08	23.91	23.95
451	AMEX	FDN	Fri, Apr 25, 2008	23.70	23.86	23.47	23.83
450	AMEX	FDN	Thu, Apr 24, 2008	23.44	23.90	23.44	23.62
449	AMEX	FDN	Wed, Apr 23, 2008	23.34	23.58	23.34	23.51
448	AMEX	FDN	Tue, Apr 22, 2008	23.46	23.59	23.38	23.51
447	AMEX	FDN	Mon, Apr 21, 2008	23.41	23.68	23.41	23.68
446	AMEX	FDN	Fri, Apr 18, 2008	24.46	24.46	23.48	23.70
445	AMEX	FDN	Thu, Apr 17, 2008	22.72	24.00	22.50	24.00
444	AMEX	FDN	Wed, Apr 16, 2008	22.55	22.80	22.46	22.76
443	AMEX	FDN	Tue, Apr 15, 2008	22.36	22.36	22.14	22.26
442	AMEX	FDN	Mon, Apr 14, 2008	22.35	22.39	22.24	22.24
441	AMEX	FDN	Fri, Apr 11, 2008	22.77	22.77	22.32	22.32
440	AMEX	FDN	Thu, Apr 10, 2008	22.65	23.09	22.65	22.90
439	AMEX	FDN	Wed, Apr 9, 2008	23.18	23.18	22.74	22.76
438	AMEX	FDN	Tue, Apr 8, 2008	23.26	23.26	22.89	23.10
437	AMEX	FDN	Mon, Apr 7, 2008	23.49	23.49	23.13	23.16
436	AMEX	FDN	Fri, Apr 4, 2008	23.10	23.41	23.10	23.26
435	AMEX	FDN	Thu, Apr 3, 2008	22.97	23.25	22.97	23.15
434	AMEX	FDN	Wed, Apr 2, 2008	23.09	23.39	23.05	23.20
433	AMEX	FDN	Tue, Apr 1, 2008	22.63	23.15	22.60	23.15
432	AMEX	FDN	Mon, Mar 31, 2008	22.04	22.31	22.02	22.26
431	AMEX	FDN	Fri, Mar 28, 2008	22.51	22.64	22.16	22.18
430	AMEX	FDN	Thu, Mar 27, 2008	22.47	22.66	22.36	22.37
429	AMEX	FDN	Wed, Mar 26, 2008	23.74	23.85	22.62	22.81
428	AMEX	FDN	Tue, Mar 25, 2008	23.10	23.10	22.85	22.99
427	AMEX	FDN	Mon, Mar 24, 2008	22.44	23.19	22.44	23.05
426	AMEX	FDN	Thu, Mar 20, 2008	21.56	22.27	21.56	22.22
425	AMEX	FDN	Wed, Mar 19, 2008	22.26	22.37	21.61	21.61
424	AMEX	FDN	Tue, Mar 18, 2008	21.69	22.24	21.58	22.24
423	AMEX	FDN	Mon, Mar 17, 2008	21.48	21.48	20.94	21.15
422	AMEX	FDN	Fri, Mar 14, 2008	22.07	22.22	21.54	21.74
421	AMEX	FDN	Thu, Mar 13, 2008	21.64	22.29	21.64	22.12
420	AMEX	FDN	Wed, Mar 12, 2008	21.95	22.43	21.95	22.00
419	AMEX	FDN	Tue, Mar 11, 2008	21.80	22.08	21.51	22.08
418	AMEX	FDN	Mon, Mar 10, 2008	21.80	21.80	21.31	21.35
417	AMEX	FDN	Fri, Mar 7, 2008	21.75	22.11	21.59	21.85
416	AMEX	FDN	Thu, Mar 6, 2008	22.34	22.34	21.91	21.91
415	AMEX	FDN	Wed, Mar 5, 2008	22.45	22.50	22.19	22.40
414	AMEX	FDN	Tue, Mar 4, 2008	21.85	22.21	21.70	22.11
413	AMEX	FDN	Mon, Mar 3, 2008	22.22	22.36	21.95	22.14
412	AMEX	FDN	Fri, Feb 29, 2008	22.59	22.62	22.35	22.40
411	AMEX	FDN	Thu, Feb 28, 2008	23.16	23.21	22.89	22.95
410	AMEX	FDN	Wed, Feb 27, 2008	23.17	23.44	23.15	23.31
409	AMEX	FDN	Tue, Feb 26, 2008	23.13	23.48	23.03	23.38
408	AMEX	FDN	Mon, Feb 25, 2008	23.25	23.31	23.03	23.29
407	AMEX	FDN	Fri, Feb 22, 2008	23.05	23.25	22.89	23.23
406	AMEX	FDN	Thu, Feb 21, 2008	23.46	23.55	22.99	23.03
405	AMEX	FDN	Wed, Feb 20, 2008	22.99	23.34	22.99	23.27
404	AMEX	FDN	Tue, Feb 19, 2008	23.65	23.65	23.19	23.27
403	AMEX	FDN	Fri, Feb 15, 2008	23.39	23.64	23.35	23.61
402	AMEX	FDN	Thu, Feb 14, 2008	23.92	23.92	23.48	23.63
401	AMEX	FDN	Wed, Feb 13, 2008	23.59	23.92	23.52	23.89
400	AMEX	FDN	Tue, Feb 12, 2008	23.50	23.61	23.17	23.25
399	AMEX	FDN	Mon, Feb 11, 2008	23.19	23.43	23.04	23.36
398	AMEX	FDN	Fri, Feb 8, 2008	22.91	23.12	22.82	23.00
397	AMEX	FDN	Thu, Feb 7, 2008	22.46	22.97	22.39	22.83
396	AMEX	FDN	Wed, Feb 6, 2008	22.96	22.96	22.48	22.48
395	AMEX	FDN	Tue, Feb 5, 2008	23.13	23.37	22.98	22.98
394	AMEX	FDN	Mon, Feb 4, 2008	23.70	23.74	23.56	23.58
393	AMEX	FDN	Fri, Feb 1, 2008	23.74	23.87	23.39	23.74
392	AMEX	FDN	Thu, Jan 31, 2008	21.74	22.76	21.74	22.15
391	AMEX	FDN	Wed, Jan 30, 2008	22.19	22.56	22.12	22.22
390	AMEX	FDN	Tue, Jan 29, 2008	22.41	22.41	22.06	22.31
389	AMEX	FDN	Mon, Jan 28, 2008	22.27	22.29	22.02	22.20
388	AMEX	FDN	Fri, Jan 25, 2008	23.00	23.01	22.17	22.23
387	AMEX	FDN	Thu, Jan 24, 2008	21.74	22.44	21.74	22.44
386	AMEX	FDN	Wed, Jan 23, 2008	21.20	21.89	20.78	21.89
385	AMEX	FDN	Tue, Jan 22, 2008	20.94	22.16	18.84	21.80
384	AMEX	FDN	Fri, Jan 18, 2008	22.28	22.54	21.94	22.17
383	AMEX	FDN	Thu, Jan 17, 2008	22.46	22.61	22.23	22.28
382	AMEX	FDN	Wed, Jan 16, 2008	22.68	23.19	22.44	22.70
381	AMEX	FDN	Tue, Jan 15, 2008	22.95	23.01	22.61	22.67
380	AMEX	FDN	Mon, Jan 14, 2008	23.05	23.29	22.90	23.28
379	AMEX	FDN	Fri, Jan 11, 2008	23.23	23.23	22.61	22.80
378	AMEX	FDN	Thu, Jan 10, 2008	22.81	23.57	22.81	23.39
377	AMEX	FDN	Wed, Jan 9, 2008	22.83	23.05	22.32	23.01
376	AMEX	FDN	Tue, Jan 8, 2008	23.60	23.94	22.98	22.99
375	AMEX	FDN	Mon, Jan 7, 2008	23.76	23.97	23.37	23.59
374	AMEX	FDN	Fri, Jan 4, 2008	24.51	24.51	23.82	23.86
373	AMEX	FDN	Thu, Jan 3, 2008	24.97	25.10	24.74	24.84
372	AMEX	FDN	Wed, Jan 2, 2008	25.37	25.43	24.75	24.86
371	AMEX	FDN	Mon, Dec 31, 2007	25.15	25.28	24.99	25.13
370	AMEX	FDN	Fri, Dec 28, 2007	25.43	25.46	25.29	25.36
369	AMEX	FDN	Thu, Dec 27, 2007	25.61	25.75	25.35	25.35
368	AMEX	FDN	Wed, Dec 26, 2007	25.55	25.79	25.55	25.74
367	AMEX	FDN	Mon, Dec 24, 2007	25.55	25.60	25.50	25.58
366	AMEX	FDN	Fri, Dec 21, 2007	25.32	25.51	25.30	25.42
365	AMEX	FDN	Thu, Dec 20, 2007	24.77	25.04	24.64	25.02
364	AMEX	FDN	Wed, Dec 19, 2007	24.30	24.68	24.30	24.52
363	AMEX	FDN	Tue, Dec 18, 2007	24.42	24.42	23.99	24.38
362	AMEX	FDN	Mon, Dec 17, 2007	24.60	24.70	24.10	24.10
361	AMEX	FDN	Fri, Dec 14, 2007	24.93	25.25	24.93	24.94
360	AMEX	FDN	Thu, Dec 13, 2007	25.18	25.34	25.04	25.34
359	AMEX	FDN	Wed, Dec 12, 2007	25.62	25.69	25.01	25.33
358	AMEX	FDN	Tue, Dec 11, 2007	26.10	26.18	25.38	25.41
357	AMEX	FDN	Mon, Dec 10, 2007	26.07	26.16	26.00	26.08
356	AMEX	FDN	Fri, Dec 7, 2007	26.21	26.21	25.96	26.16
355	AMEX	FDN	Thu, Dec 6, 2007	26.09	26.26	25.93	26.26
354	AMEX	FDN	Wed, Dec 5, 2007	25.81	25.95	25.69	25.85
353	AMEX	FDN	Tue, Dec 4, 2007	25.43	25.55	25.36	25.44
352	AMEX	FDN	Mon, Dec 3, 2007	25.94	25.95	25.61	25.63
351	AMEX	FDN	Fri, Nov 30, 2007	26.27	26.27	25.75	25.97
350	AMEX	FDN	Thu, Nov 29, 2007	25.87	26.05	25.74	25.76
349	AMEX	FDN	Wed, Nov 28, 2007	25.55	25.96	25.47	25.92
348	AMEX	FDN	Tue, Nov 27, 2007	24.84	25.08	24.74	25.08
347	AMEX	FDN	Mon, Nov 26, 2007	24.97	25.25	24.44	24.54
346	AMEX	FDN	Fri, Nov 23, 2007	24.81	25.08	24.76	25.03
345	AMEX	FDN	Wed, Nov 21, 2007	24.59	24.75	24.28	24.45
344	AMEX	FDN	Tue, Nov 20, 2007	25.06	25.14	24.26	24.67
343	AMEX	FDN	Mon, Nov 19, 2007	25.11	25.19	24.64	24.80
342	AMEX	FDN	Fri, Nov 16, 2007	24.81	25.29	24.60	25.29
341	AMEX	FDN	Thu, Nov 15, 2007	25.18	25.25	24.69	24.84
340	AMEX	FDN	Wed, Nov 14, 2007	25.60	25.60	25.23	25.24
339	AMEX	FDN	Tue, Nov 13, 2007	24.99	25.51	24.93	25.51
338	AMEX	FDN	Mon, Nov 12, 2007	25.22	25.37	24.50	24.60
337	AMEX	FDN	Fri, Nov 9, 2007	25.50	25.84	25.28	25.59
336	AMEX	FDN	Thu, Nov 8, 2007	26.43	26.48	25.40	25.98
335	AMEX	FDN	Wed, Nov 7, 2007	27.01	27.06	26.66	26.66
334	AMEX	FDN	Tue, Nov 6, 2007	27.45	27.45	27.02	27.40
333	AMEX	FDN	Mon, Nov 5, 2007	27.00	27.48	26.90	27.30
332	AMEX	FDN	Fri, Nov 2, 2007	27.43	27.43	26.88	27.36
331	AMEX	FDN	Thu, Nov 1, 2007	27.72	27.72	27.31	27.35
330	AMEX	FDN	Wed, Oct 31, 2007	27.93	28.10	27.63	27.94
329	AMEX	FDN	Tue, Oct 30, 2007	27.72	27.87	27.57	27.75
328	AMEX	FDN	Mon, Oct 29, 2007	27.97	27.97	27.77	27.91
327	AMEX	FDN	Fri, Oct 26, 2007	27.63	27.79	27.31	27.78
326	AMEX	FDN	Thu, Oct 25, 2007	27.36	27.41	26.97	27.16
325	AMEX	FDN	Wed, Oct 24, 2007	27.33	27.33	26.63	27.13
324	AMEX	FDN	Tue, Oct 23, 2007	27.43	27.78	27.30	27.78
323	AMEX	FDN	Mon, Oct 22, 2007	26.70	27.20	26.62	27.20
322	AMEX	FDN	Fri, Oct 19, 2007	27.28	27.28	26.87	26.90
321	AMEX	FDN	Thu, Oct 18, 2007	27.13	27.42	27.04	27.37
320	AMEX	FDN	Wed, Oct 17, 2007	27.66	27.66	27.05	27.51
319	AMEX	FDN	Tue, Oct 16, 2007	27.21	27.21	26.98	27.06
318	AMEX	FDN	Mon, Oct 15, 2007	27.87	27.87	27.26	27.47
317	AMEX	FDN	Fri, Oct 12, 2007	27.57	28.00	27.57	28.00
316	AMEX	FDN	Thu, Oct 11, 2007	27.88	27.90	26.92	27.13
315	AMEX	FDN	Wed, Oct 10, 2007	27.50	27.67	27.44	27.67
314	AMEX	FDN	Tue, Oct 9, 2007	27.23	27.49	27.17	27.49
313	AMEX	FDN	Mon, Oct 8, 2007	27.01	27.08	26.83	27.08
312	AMEX	FDN	Fri, Oct 5, 2007	26.78	26.95	26.64	26.89
311	AMEX	FDN	Thu, Oct 4, 2007	26.56	26.60	26.45	26.51
310	AMEX	FDN	Wed, Oct 3, 2007	26.43	26.60	26.36	26.51
309	AMEX	FDN	Tue, Oct 2, 2007	26.44	26.51	26.33	26.46
308	AMEX	FDN	Mon, Oct 1, 2007	26.22	26.48	26.22	26.47
307	AMEX	FDN	Fri, Sep 28, 2007	26.12	26.13	25.97	26.05
306	AMEX	FDN	Thu, Sep 27, 2007	26.10	26.10	25.99	26.02
305	AMEX	FDN	Wed, Sep 26, 2007	25.94	25.98	25.89	25.98
304	AMEX	FDN	Tue, Sep 25, 2007	25.68	25.93	25.63	25.93
303	AMEX	FDN	Mon, Sep 24, 2007	25.79	26.03	25.61	25.68
302	AMEX	FDN	Fri, Sep 21, 2007	25.70	25.89	25.70	25.85
301	AMEX	FDN	Thu, Sep 20, 2007	25.70	25.83	25.58	25.58
300	AMEX	FDN	Wed, Sep 19, 2007	25.66	25.84	25.58	25.73
299	AMEX	FDN	Tue, Sep 18, 2007	25.01	25.49	24.94	25.49
298	AMEX	FDN	Mon, Sep 17, 2007	24.92	24.98	24.77	24.94
297	AMEX	FDN	Fri, Sep 14, 2007	24.70	25.08	24.70	25.08
296	AMEX	FDN	Thu, Sep 13, 2007	24.67	24.86	24.67	24.80
295	AMEX	FDN	Wed, Sep 12, 2007	24.72	24.85	24.63	24.63
294	AMEX	FDN	Tue, Sep 11, 2007	24.38	24.66	24.38	24.62
293	AMEX	FDN	Mon, Sep 10, 2007	24.51	24.51	24.07	24.20
292	AMEX	FDN	Fri, Sep 7, 2007	24.49	24.55	24.33	24.43
291	AMEX	FDN	Thu, Sep 6, 2007	24.87	24.88	24.56	24.88
290	AMEX	FDN	Wed, Sep 5, 2007	24.77	24.92	24.70	24.76
289	AMEX	FDN	Tue, Sep 4, 2007	24.41	24.94	24.41	24.79
288	AMEX	FDN	Fri, Aug 31, 2007	24.15	24.31	24.10	24.27
287	AMEX	FDN	Thu, Aug 30, 2007	23.84	24.10	23.84	23.94
286	AMEX	FDN	Wed, Aug 29, 2007	23.62	23.91	23.55	23.89
285	AMEX	FDN	Tue, Aug 28, 2007	23.92	23.92	23.49	23.49
284	AMEX	FDN	Mon, Aug 27, 2007	24.20	24.20	24.01	24.01
283	AMEX	FDN	Fri, Aug 24, 2007	23.92	24.25	23.91	24.25
282	AMEX	FDN	Thu, Aug 23, 2007	24.11	24.11	23.87	24.00
281	AMEX	FDN	Wed, Aug 22, 2007	24.17	24.17	23.93	24.10
280	AMEX	FDN	Tue, Aug 21, 2007	23.58	23.93	23.58	23.84
279	AMEX	FDN	Mon, Aug 20, 2007	23.58	23.64	23.35	23.49
278	AMEX	FDN	Fri, Aug 17, 2007	23.51	24.13	22.48	23.50
277	AMEX	FDN	Thu, Aug 16, 2007	23.01	23.03	22.21	23.02
276	AMEX	FDN	Wed, Aug 15, 2007	23.64	23.91	23.29	23.29
275	AMEX	FDN	Tue, Aug 14, 2007	24.26	24.28	23.67	23.67
274	AMEX	FDN	Mon, Aug 13, 2007	24.39	24.40	24.12	24.21
273	AMEX	FDN	Fri, Aug 10, 2007	23.65	24.27	23.50	24.16
272	AMEX	FDN	Thu, Aug 9, 2007	24.10	24.43	23.98	24.03
271	AMEX	FDN	Wed, Aug 8, 2007	24.40	24.70	24.37	24.55
270	AMEX	FDN	Tue, Aug 7, 2007	23.90	24.20	23.79	24.14
269	AMEX	FDN	Mon, Aug 6, 2007	23.60	23.77	23.39	23.65
268	AMEX	FDN	Fri, Aug 3, 2007	24.34	24.34	23.69	23.69
267	AMEX	FDN	Thu, Aug 2, 2007	24.17	24.38	24.09	24.30
266	AMEX	FDN	Wed, Aug 1, 2007	23.96	24.08	23.55	24.00
265	AMEX	FDN	Tue, Jul 31, 2007	24.84	24.84	24.20	24.20
264	AMEX	FDN	Mon, Jul 30, 2007	24.53	24.83	24.36	24.76
263	AMEX	FDN	Fri, Jul 27, 2007	24.90	25.28	24.70	24.78
262	AMEX	FDN	Thu, Jul 26, 2007	25.36	25.57	24.84	25.20
261	AMEX	FDN	Wed, Jul 25, 2007	26.10	26.22	25.74	25.92
260	AMEX	FDN	Tue, Jul 24, 2007	25.64	25.88	25.27	25.38
259	AMEX	FDN	Mon, Jul 23, 2007	26.00	26.02	25.84	25.90
258	AMEX	FDN	Fri, Jul 20, 2007	26.17	26.21	25.96	26.08
257	AMEX	FDN	Thu, Jul 19, 2007	26.70	26.77	26.44	26.44
256	AMEX	FDN	Wed, Jul 18, 2007	26.57	26.57	26.34	26.55
255	AMEX	FDN	Tue, Jul 17, 2007	26.71	26.84	26.62	26.84
254	AMEX	FDN	Mon, Jul 16, 2007	26.66	27.00	26.50	26.71
253	AMEX	FDN	Fri, Jul 13, 2007	26.76	26.82	26.65	26.82
252	AMEX	FDN	Thu, Jul 12, 2007	26.47	26.66	26.39	26.65
251	AMEX	FDN	Wed, Jul 11, 2007	26.10	26.36	26.08	26.36
250	AMEX	FDN	Tue, Jul 10, 2007	26.47	26.49	26.16	26.17
249	AMEX	FDN	Mon, Jul 9, 2007	26.38	26.57	26.38	26.57
248	AMEX	FDN	Fri, Jul 6, 2007	26.25	26.44	26.14	26.40
247	AMEX	FDN	Thu, Jul 5, 2007	26.19	26.27	26.08	26.12
246	AMEX	FDN	Tue, Jul 3, 2007	26.22	26.22	26.13	26.21
245	AMEX	FDN	Mon, Jul 2, 2007	26.03	26.15	26.03	26.10
244	AMEX	FDN	Fri, Jun 29, 2007	26.01	26.18	25.81	25.95
243	AMEX	FDN	Thu, Jun 28, 2007	25.99	26.18	25.99	26.02
242	AMEX	FDN	Wed, Jun 27, 2007	25.54	25.98	25.54	25.97
241	AMEX	FDN	Tue, Jun 26, 2007	25.89	25.94	25.65	25.65
240	AMEX	FDN	Mon, Jun 25, 2007	25.93	26.06	25.74	25.83
239	AMEX	FDN	Fri, Jun 22, 2007	26.09	26.14	25.83	25.91
238	AMEX	FDN	Thu, Jun 21, 2007	25.73	26.05	25.29	26.05
237	AMEX	FDN	Wed, Jun 20, 2007	26.11	26.20	25.85	25.90
236	AMEX	FDN	Tue, Jun 19, 2007	26.15	26.16	26.06	26.09
235	AMEX	FDN	Mon, Jun 18, 2007	26.16	26.25	26.06	26.20
234	AMEX	FDN	Fri, Jun 15, 2007	26.45	26.45	26.16	26.17
233	AMEX	FDN	Thu, Jun 14, 2007	26.12	26.15	26.06	26.08
232	AMEX	FDN	Wed, Jun 13, 2007	25.73	25.88	25.60	25.88
231	AMEX	FDN	Tue, Jun 12, 2007	25.96	25.96	25.61	25.61
230	AMEX	FDN	Mon, Jun 11, 2007	26.12	26.20	25.96	26.10
229	AMEX	FDN	Fri, Jun 8, 2007	25.71	26.18	25.71	26.18
228	AMEX	FDN	Thu, Jun 7, 2007	26.36	26.41	25.69	25.69
227	AMEX	FDN	Wed, Jun 6, 2007	26.23	26.30	26.11	26.23
226	AMEX	FDN	Tue, Jun 5, 2007	26.23	26.36	26.23	26.34
225	AMEX	FDN	Mon, Jun 4, 2007	26.06	26.32	26.06	26.31
224	AMEX	FDN	Fri, Jun 1, 2007	26.27	26.30	26.16	26.16
223	AMEX	FDN	Thu, May 31, 2007	26.20	26.26	26.05	26.19
222	AMEX	FDN	Wed, May 30, 2007	25.52	26.05	25.52	26.05
221	AMEX	FDN	Tue, May 29, 2007	25.57	25.76	25.51	25.70
220	AMEX	FDN	Fri, May 25, 2007	25.52	25.66	25.49	25.61
219	AMEX	FDN	Thu, May 24, 2007	25.64	25.84	25.40	25.44
218	AMEX	FDN	Wed, May 23, 2007	25.86	26.16	25.68	25.68
217	AMEX	FDN	Tue, May 22, 2007	25.76	25.83	25.61	25.79
216	AMEX	FDN	Mon, May 21, 2007	25.40	25.89	25.40	25.72
215	AMEX	FDN	Fri, May 18, 2007	25.22	25.30	25.14	25.28
214	AMEX	FDN	Thu, May 17, 2007	24.62	24.73	24.57	24.62
213	AMEX	FDN	Wed, May 16, 2007	24.37	24.59	24.17	24.58
212	AMEX	FDN	Tue, May 15, 2007	24.70	24.72	24.27	24.27
211	AMEX	FDN	Mon, May 14, 2007	24.94	24.94	24.65	24.65
210	AMEX	FDN	Fri, May 11, 2007	24.79	25.02	24.77	25.02
209	AMEX	FDN	Thu, May 10, 2007	24.97	25.09	24.79	24.81
208	AMEX	FDN	Wed, May 9, 2007	24.69	25.16	24.69	25.16
207	AMEX	FDN	Tue, May 8, 2007	24.80	24.88	24.67	24.88
206	AMEX	FDN	Mon, May 7, 2007	25.08	25.08	24.78	24.81
205	AMEX	FDN	Fri, May 4, 2007	25.30	25.44	25.08	25.14
204	AMEX	FDN	Thu, May 3, 2007	24.65	24.85	24.64	24.76
203	AMEX	FDN	Wed, May 2, 2007	24.66	24.74	24.59	24.68
202	AMEX	FDN	Tue, May 1, 2007	24.48	24.51	24.25	24.46
201	AMEX	FDN	Mon, Apr 30, 2007	24.85	24.88	24.53	24.53
200	AMEX	FDN	Fri, Apr 27, 2007	24.82	25.02	24.82	24.84
199	AMEX	FDN	Thu, Apr 26, 2007	24.58	24.94	24.51	24.91
198	AMEX	FDN	Wed, Apr 25, 2007	24.55	24.76	24.42	24.58
197	AMEX	FDN	Tue, Apr 24, 2007	24.00	24.05	23.86	23.97
196	AMEX	FDN	Mon, Apr 23, 2007	24.04	24.06	23.95	24.06
195	AMEX	FDN	Fri, Apr 20, 2007	24.17	24.17	23.93	23.95
194	AMEX	FDN	Thu, Apr 19, 2007	23.80	23.99	23.75	23.76
193	AMEX	FDN	Wed, Apr 18, 2007	24.07	24.19	24.02	24.14
192	AMEX	FDN	Tue, Apr 17, 2007	24.46	24.53	24.37	24.45
191	AMEX	FDN	Mon, Apr 16, 2007	24.45	24.60	24.37	24.54
190	AMEX	FDN	Fri, Apr 13, 2007	24.00	24.06	23.92	24.04
189	AMEX	FDN	Thu, Apr 12, 2007	23.62	23.97	23.56	23.97
188	AMEX	FDN	Wed, Apr 11, 2007	23.77	23.79	23.56	23.67
187	AMEX	FDN	Tue, Apr 10, 2007	23.72	23.89	23.72	23.80
186	AMEX	FDN	Mon, Apr 9, 2007	23.72	23.84	23.65	23.67
185	AMEX	FDN	Thu, Apr 5, 2007	23.70	23.74	23.67	23.72
184	AMEX	FDN	Wed, Apr 4, 2007	23.73	23.73	23.55	23.66
183	AMEX	FDN	Tue, Apr 3, 2007	23.57	23.89	23.50	23.79
182	AMEX	FDN	Mon, Apr 2, 2007	23.36	23.36	23.18	23.35
181	AMEX	FDN	Fri, Mar 30, 2007	23.40	23.48	23.21	23.26
180	AMEX	FDN	Thu, Mar 29, 2007	23.62	23.62	23.13	23.34
179	AMEX	FDN	Wed, Mar 28, 2007	23.45	23.60	23.36	23.44
178	AMEX	FDN	Tue, Mar 27, 2007	23.62	23.71	23.56	23.65
177	AMEX	FDN	Mon, Mar 26, 2007	23.63	23.69	23.35	23.69
176	AMEX	FDN	Fri, Mar 23, 2007	23.64	23.78	23.49	23.57
175	AMEX	FDN	Thu, Mar 22, 2007	23.60	23.64	23.45	23.64
174	AMEX	FDN	Wed, Mar 21, 2007	23.02	23.54	23.02	23.54
173	AMEX	FDN	Tue, Mar 20, 2007	22.91	23.03	22.90	23.03
172	AMEX	FDN	Mon, Mar 19, 2007	22.93	23.01	22.86	22.94
171	AMEX	FDN	Fri, Mar 16, 2007	22.81	22.81	22.63	22.71
170	AMEX	FDN	Thu, Mar 15, 2007	22.87	22.90	22.73	22.83
169	AMEX	FDN	Wed, Mar 14, 2007	22.52	22.76	22.35	22.76
168	AMEX	FDN	Tue, Mar 13, 2007	22.89	22.96	22.50	22.54
167	AMEX	FDN	Mon, Mar 12, 2007	22.93	23.02	22.83	23.00
166	AMEX	FDN	Fri, Mar 9, 2007	22.93	22.95	22.63	22.83
165	AMEX	FDN	Thu, Mar 8, 2007	23.06	23.16	22.93	22.95
164	AMEX	FDN	Wed, Mar 7, 2007	22.94	23.02	22.80	22.81
163	AMEX	FDN	Tue, Mar 6, 2007	22.90	22.96	22.68	22.96
162	AMEX	FDN	Mon, Mar 5, 2007	22.50	22.89	22.44	22.51
161	AMEX	FDN	Fri, Mar 2, 2007	23.08	23.08	22.75	22.75
160	AMEX	FDN	Thu, Mar 1, 2007	22.70	23.46	22.70	23.26
159	AMEX	FDN	Wed, Feb 28, 2007	23.41	23.56	23.04	23.40
158	AMEX	FDN	Tue, Feb 27, 2007	23.72	23.92	23.17	23.36
157	AMEX	FDN	Mon, Feb 26, 2007	24.38	24.43	24.16	24.28
156	AMEX	FDN	Fri, Feb 23, 2007	24.61	24.61	24.36	24.48
155	AMEX	FDN	Thu, Feb 22, 2007	24.77	24.84	24.55	24.65
154	AMEX	FDN	Wed, Feb 21, 2007	24.50	24.65	24.46	24.65
153	AMEX	FDN	Tue, Feb 20, 2007	24.26	24.65	24.26	24.61
152	AMEX	FDN	Fri, Feb 16, 2007	24.42	24.47	24.27	24.45
151	AMEX	FDN	Thu, Feb 15, 2007	24.26	24.39	24.22	24.38
150	AMEX	FDN	Wed, Feb 14, 2007	23.97	24.29	23.97	24.27
149	AMEX	FDN	Tue, Feb 13, 2007	23.86	23.89	23.75	23.85
148	AMEX	FDN	Mon, Feb 12, 2007	23.96	23.96	23.61	23.73
147	AMEX	FDN	Fri, Feb 9, 2007	24.38	24.39	23.89	23.98
146	AMEX	FDN	Thu, Feb 8, 2007	24.10	24.39	24.02	24.33
145	AMEX	FDN	Wed, Feb 7, 2007	23.91	24.21	23.84	24.18
144	AMEX	FDN	Tue, Feb 6, 2007	23.81	23.87	23.61	23.83
143	AMEX	FDN	Mon, Feb 5, 2007	23.81	23.87	23.62	23.80
142	AMEX	FDN	Fri, Feb 2, 2007	23.78	23.87	23.63	23.85
141	AMEX	FDN	Thu, Feb 1, 2007	23.99	23.99	23.70	23.77
140	AMEX	FDN	Wed, Jan 31, 2007	23.40	23.81	23.31	23.69
139	AMEX	FDN	Tue, Jan 30, 2007	23.30	23.55	23.30	23.49
138	AMEX	FDN	Mon, Jan 29, 2007	23.16	23.42	23.16	23.38
137	AMEX	FDN	Fri, Jan 26, 2007	23.20	23.32	23.07	23.29
136	AMEX	FDN	Thu, Jan 25, 2007	23.74	23.74	22.82	23.30
135	AMEX	FDN	Wed, Jan 24, 2007	23.14	23.47	23.07	23.47
134	AMEX	FDN	Tue, Jan 23, 2007	22.81	22.91	22.72	22.75
133	AMEX	FDN	Mon, Jan 22, 2007	23.15	23.15	22.76	22.80
132	AMEX	FDN	Fri, Jan 19, 2007	22.98	23.11	22.97	23.11
131	AMEX	FDN	Thu, Jan 18, 2007	23.41	23.41	23.00	23.06
130	AMEX	FDN	Wed, Jan 17, 2007	23.66	23.71	23.44	23.52
129	AMEX	FDN	Tue, Jan 16, 2007	23.76	24.00	23.68	23.74
128	AMEX	FDN	Fri, Jan 12, 2007	23.44	23.58	23.42	23.56
127	AMEX	FDN	Thu, Jan 11, 2007	23.26	23.47	23.24	23.42
126	AMEX	FDN	Wed, Jan 10, 2007	22.83	23.12	22.82	23.12
125	AMEX	FDN	Tue, Jan 9, 2007	23.04	23.04	22.76	22.98
124	AMEX	FDN	Mon, Jan 8, 2007	22.92	22.98	22.78	22.97
123	AMEX	FDN	Fri, Jan 5, 2007	22.99	23.00	22.90	22.99
122	AMEX	FDN	Thu, Jan 4, 2007	22.77	23.22	22.64	23.22
121	AMEX	FDN	Wed, Jan 3, 2007	22.70	23.00	22.28	22.30
120	AMEX	FDN	Fri, Dec 29, 2006	22.67	22.72	22.58	22.58
119	AMEX	FDN	Thu, Dec 28, 2006	22.74	22.80	22.68	22.76
118	AMEX	FDN	Wed, Dec 27, 2006	22.73	22.88	22.73	22.88
117	AMEX	FDN	Tue, Dec 26, 2006	22.58	22.58	22.54	22.55
116	AMEX	FDN	Fri, Dec 22, 2006	22.59	22.66	22.55	22.58
115	AMEX	FDN	Thu, Dec 21, 2006	22.91	22.96	22.63	22.73
114	AMEX	FDN	Wed, Dec 20, 2006	22.95	23.12	22.87	22.89
113	AMEX	FDN	Tue, Dec 19, 2006	22.75	23.04	22.72	22.97
112	AMEX	FDN	Mon, Dec 18, 2006	23.52	23.52	22.90	23.01
111	AMEX	FDN	Fri, Dec 15, 2006	23.43	23.52	23.41	23.44
110	AMEX	FDN	Thu, Dec 14, 2006	23.10	23.38	23.10	23.30
109	AMEX	FDN	Wed, Dec 13, 2006	23.16	23.16	22.92	23.04
108	AMEX	FDN	Tue, Dec 12, 2006	23.05	23.05	22.86	22.94
107	AMEX	FDN	Mon, Dec 11, 2006	22.96	23.17	22.96	23.08
106	AMEX	FDN	Fri, Dec 8, 2006	22.94	23.13	22.87	23.02
105	AMEX	FDN	Thu, Dec 7, 2006	23.21	23.21	22.92	22.93
104	AMEX	FDN	Wed, Dec 6, 2006	23.10	23.16	23.10	23.12
103	AMEX	FDN	Tue, Dec 5, 2006	23.09	23.16	23.06	23.16
102	AMEX	FDN	Mon, Dec 4, 2006	22.80	23.15	22.77	23.05
101	AMEX	FDN	Fri, Dec 1, 2006	23.01	23.01	22.59	22.59
100	AMEX	FDN	Thu, Nov 30, 2006	23.06	23.31	22.93	23.22
99	AMEX	FDN	Wed, Nov 29, 2006	22.98	23.02	22.73	22.93
98	AMEX	FDN	Tue, Nov 28, 2006	22.64	22.78	22.59	22.63
97	AMEX	FDN	Mon, Nov 27, 2006	23.49	23.49	22.83	22.83
96	AMEX	FDN	Fri, Nov 24, 2006	23.60	23.70	23.55	23.59
95	AMEX	FDN	Wed, Nov 22, 2006	23.60	23.77	23.51	23.76
94	AMEX	FDN	Tue, Nov 21, 2006	23.29	23.43	23.29	23.36
93	AMEX	FDN	Mon, Nov 20, 2006	23.12	23.24	23.00	23.11
92	AMEX	FDN	Fri, Nov 17, 2006	23.06	23.17	23.06	23.17
91	AMEX	FDN	Thu, Nov 16, 2006	23.25	23.25	23.08	23.16
90	AMEX	FDN	Wed, Nov 15, 2006	23.19	23.42	23.19	23.33
89	AMEX	FDN	Tue, Nov 14, 2006	22.92	23.15	22.81	23.15
88	AMEX	FDN	Mon, Nov 13, 2006	22.68	22.89	22.68	22.85
87	AMEX	FDN	Fri, Nov 10, 2006	22.49	22.68	22.49	22.66
86	AMEX	FDN	Thu, Nov 9, 2006	22.80	22.82	22.44	22.44
85	AMEX	FDN	Wed, Nov 8, 2006	22.62	22.84	22.62	22.72
84	AMEX	FDN	Tue, Nov 7, 2006	22.47	22.73	22.47	22.52
83	AMEX	FDN	Mon, Nov 6, 2006	22.11	22.40	22.11	22.38
82	AMEX	FDN	Fri, Nov 3, 2006	22.27	22.27	21.84	22.01
81	AMEX	FDN	Thu, Nov 2, 2006	21.95	22.19	21.92	22.19
80	AMEX	FDN	Wed, Nov 1, 2006	22.24	22.24	21.88	21.88
79	AMEX	FDN	Tue, Oct 31, 2006	22.50	22.50	22.31	22.37
78	AMEX	FDN	Mon, Oct 30, 2006	22.18	22.36	22.04	22.23
77	AMEX	FDN	Fri, Oct 27, 2006	22.43	22.49	22.19	22.21
76	AMEX	FDN	Thu, Oct 26, 2006	22.19	22.49	22.08	22.49
75	AMEX	FDN	Wed, Oct 25, 2006	21.75	22.13	21.75	22.12
74	AMEX	FDN	Tue, Oct 24, 2006	21.62	21.81	21.57	21.73
73	AMEX	FDN	Mon, Oct 23, 2006	21.22	21.77	21.22	21.74
72	AMEX	FDN	Fri, Oct 20, 2006	21.31	21.31	21.11	21.26
71	AMEX	FDN	Thu, Oct 19, 2006	21.03	21.29	21.03	21.27
70	AMEX	FDN	Wed, Oct 18, 2006	21.04	21.04	20.99	20.99
69	AMEX	FDN	Tue, Oct 17, 2006	21.23	21.23	21.04	21.10
68	AMEX	FDN	Mon, Oct 16, 2006	21.35	21.49	21.34	21.38
67	AMEX	FDN	Fri, Oct 13, 2006	21.32	21.45	21.32	21.40
66	AMEX	FDN	Thu, Oct 12, 2006	21.25	21.32	21.21	21.32
65	AMEX	FDN	Wed, Oct 11, 2006	21.14	21.25	21.05	21.05
64	AMEX	FDN	Tue, Oct 10, 2006	21.56	21.56	21.35	21.35
63	AMEX	FDN	Mon, Oct 9, 2006	21.51	21.64	21.51	21.55
62	AMEX	FDN	Fri, Oct 6, 2006	21.52	21.56	21.52	21.55
61	AMEX	FDN	Thu, Oct 5, 2006	21.55	21.66	21.48	21.66
60	AMEX	FDN	Wed, Oct 4, 2006	21.40	21.50	21.40	21.50
59	AMEX	FDN	Tue, Oct 3, 2006	20.67	21.00	20.67	20.95
58	AMEX	FDN	Mon, Oct 2, 2006	20.98	20.98	20.71	20.71
57	AMEX	FDN	Fri, Sep 29, 2006	20.96	21.09	20.96	20.98
56	AMEX	FDN	Thu, Sep 28, 2006	20.80	20.97	20.79	20.97
55	AMEX	FDN	Wed, Sep 27, 2006	20.99	20.99	20.71	20.71
54	AMEX	FDN	Tue, Sep 26, 2006	20.93	21.03	20.76	21.03
53	AMEX	FDN	Mon, Sep 25, 2006	20.76	20.79	20.74	20.79
52	AMEX	FDN	Fri, Sep 22, 2006	20.47	20.52	20.46	20.52
51	AMEX	FDN	Thu, Sep 21, 2006	20.90	20.90	20.60	20.60
50	AMEX	FDN	Wed, Sep 20, 2006	20.86	20.89	20.74	20.81
49	AMEX	FDN	Tue, Sep 19, 2006	21.05	21.05	20.27	20.50
48	AMEX	FDN	Mon, Sep 18, 2006	21.22	21.34	21.08	21.08
47	AMEX	FDN	Fri, Sep 15, 2006	21.33	21.40	21.17	21.24
46	AMEX	FDN	Thu, Sep 14, 2006	21.09	21.10	21.09	21.10
45	AMEX	FDN	Wed, Sep 13, 2006	20.70	21.00	20.70	20.95
44	AMEX	FDN	Tue, Sep 12, 2006	20.58	20.58	20.58	20.58
43	AMEX	FDN	Mon, Sep 11, 2006	19.96	20.27	19.96	20.27
42	AMEX	FDN	Fri, Sep 8, 2006	20.14	20.16	20.14	20.16
41	AMEX	FDN	Thu, Sep 7, 2006	20.06	20.06	19.87	19.87
40	AMEX	FDN	Wed, Sep 6, 2006	20.18	20.18	20.14	20.14
39	AMEX	FDN	Tue, Sep 5, 2006	20.60	20.63	20.55	20.63
38	AMEX	FDN	Fri, Sep 1, 2006	20.37	20.51	20.37	20.51
37	AMEX	FDN	Thu, Aug 31, 2006	20.39	20.39	20.27	20.39
36	AMEX	FDN	Wed, Aug 30, 2006	20.36	20.42	20.36	20.42
35	AMEX	FDN	Mon, Aug 28, 2006	19.93	19.94	19.92	19.94
34	AMEX	FDN	Fri, Aug 25, 2006	19.67	19.69	19.64	19.64
33	AMEX	FDN	Thu, Aug 24, 2006	19.76	19.76	19.62	19.67
32	AMEX	FDN	Wed, Aug 23, 2006	19.76	19.81	19.76	19.81
31	AMEX	FDN	Tue, Aug 22, 2006	20.07	20.07	20.03	20.03
30	AMEX	FDN	Mon, Aug 21, 2006	19.93	19.95	19.93	19.95
29	AMEX	FDN	Fri, Aug 18, 2006	20.22	20.34	20.22	20.34
28	AMEX	FDN	Thu, Aug 17, 2006	19.90	19.90	19.90	19.90
27	AMEX	FDN	Wed, Aug 16, 2006	19.73	19.90	19.73	19.90
26	AMEX	FDN	Fri, Aug 11, 2006	18.81	18.81	18.81	18.81
25	AMEX	FDN	Thu, Aug 10, 2006	18.85	19.03	18.85	19.03
24	AMEX	FDN	Tue, Aug 8, 2006	19.11	19.11	19.11	19.11
23	AMEX	FDN	Mon, Aug 7, 2006	19.00	19.00	19.00	19.00
22	AMEX	FDN	Wed, Aug 2, 2006	18.75	18.75	18.75	18.75
21	AMEX	FDN	Tue, Aug 1, 2006	18.80	18.80	18.80	18.80
20	AMEX	FDN	Mon, Jul 31, 2006	18.99	18.99	18.99	18.99
19	AMEX	FDN	Fri, Jul 28, 2006	19.02	19.03	19.02	19.03
18	AMEX	FDN	Tue, Jul 25, 2006	19.28	19.28	19.28	19.28
17	AMEX	FDN	Mon, Jul 24, 2006	19.25	19.25	19.25	19.25
16	AMEX	FDN	Thu, Jul 20, 2006	19.27	19.27	19.27	19.27
15	AMEX	FDN	Wed, Jul 19, 2006	19.47	19.47	19.47	19.47
14	AMEX	FDN	Tue, Jul 18, 2006	19.37	19.37	19.37	19.37
13	AMEX	FDN	Fri, Jul 14, 2006	19.33	19.39	19.33	19.39
12	AMEX	FDN	Thu, Jul 13, 2006	19.78	19.80	19.78	19.80
11	AMEX	FDN	Tue, Jul 11, 2006	20.09	20.09	20.09	20.09
10	AMEX	FDN	Mon, Jul 10, 2006	20.54	20.54	20.54	20.54
9	AMEX	FDN	Fri, Jul 7, 2006	20.54	20.54	20.38	20.38
8	AMEX	FDN	Thu, Jul 6, 2006	20.87	20.87	20.76	20.76
7	AMEX	FDN	Wed, Jul 5, 2006	21.16	21.16	20.90	20.90
6	AMEX	FDN	Mon, Jul 3, 2006	21.28	21.30	21.26	21.30
5	AMEX	FDN	Fri, Jun 30, 2006	21.25	21.25	21.25	21.25
4	AMEX	FDN	Thu, Jun 29, 2006	20.61	20.89	20.61	20.89
3	AMEX	FDN	Tue, Jun 27, 2006	20.87	20.87	20.87	20.87
2	AMEX	FDN	Mon, Jun 26, 2006	20.79	20.82	20.79	20.82
1	AMEX	FDN	Fri, Jun 23, 2006	20.59	20.59	20.52	20.52
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust DJ Internet Index Fund AMEX:FDN 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