Schwab Fundamental U.S. Small Company Index ETF AMEX:FNDA Historical Prices

Below are the 2688 trading days of historical prices for FNDA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2688	AMEX	FNDA	Fri, Apr 19, 2024	52.80	53.42	52.80	53.27
2687	AMEX	FNDA	Thu, Apr 18, 2024	52.99	53.55	52.76	52.96
2686	AMEX	FNDA	Wed, Apr 17, 2024	53.57	53.69	52.82	52.82
2685	AMEX	FNDA	Tue, Apr 16, 2024	53.20	53.51	52.83	53.22
2684	AMEX	FNDA	Mon, Apr 15, 2024	54.42	54.63	53.32	53.55
2683	AMEX	FNDA	Fri, Apr 12, 2024	54.75	54.85	53.93	54.13
2682	AMEX	FNDA	Thu, Apr 11, 2024	55.03	55.16	54.50	55.03
2681	AMEX	FNDA	Wed, Apr 10, 2024	55.02	55.33	54.43	54.70
2680	AMEX	FNDA	Tue, Apr 9, 2024	56.22	56.45	55.84	56.28
2679	AMEX	FNDA	Mon, Apr 8, 2024	55.98	56.22	55.82	56.09
2678	AMEX	FNDA	Fri, Apr 5, 2024	55.36	55.87	55.21	55.65
2677	AMEX	FNDA	Thu, Apr 4, 2024	56.44	56.54	55.27	55.42
2676	AMEX	FNDA	Wed, Apr 3, 2024	55.42	56.01	55.40	55.88
2675	AMEX	FNDA	Tue, Apr 2, 2024	55.89	55.90	55.32	55.61
2674	AMEX	FNDA	Mon, Apr 1, 2024	57.19	57.19	56.43	56.44
2673	AMEX	FNDA	Thu, Mar 28, 2024	56.83	57.30	56.83	57.03
2672	AMEX	FNDA	Wed, Mar 27, 2024	55.97	56.80	55.97	56.80
2671	AMEX	FNDA	Tue, Mar 26, 2024	56.08	56.09	55.60	55.66
2670	AMEX	FNDA	Mon, Mar 25, 2024	55.90	56.14	55.74	55.74
2669	AMEX	FNDA	Fri, Mar 22, 2024	56.44	56.50	55.71	55.74
2668	AMEX	FNDA	Thu, Mar 21, 2024	56.00	56.51	56.00	56.37
2667	AMEX	FNDA	Wed, Mar 20, 2024	54.70	55.97	54.55	55.78
2666	AMEX	FNDA	Tue, Mar 19, 2024	54.46	55.04	54.46	54.80
2665	AMEX	FNDA	Mon, Mar 18, 2024	54.98	54.98	54.61	54.63
2664	AMEX	FNDA	Fri, Mar 15, 2024	54.66	55.09	54.60	54.81
2663	AMEX	FNDA	Thu, Mar 14, 2024	55.63	55.63	54.40	54.78
2662	AMEX	FNDA	Wed, Mar 13, 2024	55.58	55.97	55.56	55.69
2661	AMEX	FNDA	Tue, Mar 12, 2024	55.66	55.78	55.24	55.56
2660	AMEX	FNDA	Mon, Mar 11, 2024	55.64	55.80	55.34	55.59
2659	AMEX	FNDA	Fri, Mar 8, 2024	56.28	56.69	55.67	55.86
2658	AMEX	FNDA	Thu, Mar 7, 2024	55.78	56.16	55.77	55.86
2657	AMEX	FNDA	Wed, Mar 6, 2024	55.68	55.68	55.25	55.48
2656	AMEX	FNDA	Tue, Mar 5, 2024	55.27	55.60	55.05	55.25
2655	AMEX	FNDA	Mon, Mar 4, 2024	55.71	55.90	55.41	55.49
2654	AMEX	FNDA	Fri, Mar 1, 2024	55.32	55.58	54.83	55.51
2653	AMEX	FNDA	Thu, Feb 29, 2024	55.28	55.60	54.88	55.23
2652	AMEX	FNDA	Wed, Feb 28, 2024	54.63	55.01	54.49	54.72
2651	AMEX	FNDA	Tue, Feb 27, 2024	54.96	55.11	54.82	55.02
2650	AMEX	FNDA	Mon, Feb 26, 2024	54.64	54.95	54.38	54.65
2649	AMEX	FNDA	Fri, Feb 23, 2024	54.61	54.91	54.39	54.69
2648	AMEX	FNDA	Thu, Feb 22, 2024	54.49	54.67	54.26	54.59
2647	AMEX	FNDA	Wed, Feb 21, 2024	54.17	54.28	53.85	54.27
2646	AMEX	FNDA	Tue, Feb 20, 2024	54.32	54.51	54.14	54.29
2645	AMEX	FNDA	Fri, Feb 16, 2024	54.95	55.41	54.77	54.86
2644	AMEX	FNDA	Thu, Feb 15, 2024	54.59	55.58	54.59	55.58
2643	AMEX	FNDA	Wed, Feb 14, 2024	53.91	54.38	53.51	54.26
2642	AMEX	FNDA	Tue, Feb 13, 2024	53.60	53.80	52.84	53.28
2641	AMEX	FNDA	Mon, Feb 12, 2024	54.48	55.34	54.48	55.16
2640	AMEX	FNDA	Fri, Feb 9, 2024	53.96	54.37	53.67	54.33
2639	AMEX	FNDA	Thu, Feb 8, 2024	53.26	53.88	53.06	53.85
2638	AMEX	FNDA	Wed, Feb 7, 2024	53.36	53.42	52.89	53.24
2637	AMEX	FNDA	Tue, Feb 6, 2024	52.83	53.28	52.64	53.20
2636	AMEX	FNDA	Mon, Feb 5, 2024	53.14	53.14	52.43	52.82
2635	AMEX	FNDA	Fri, Feb 2, 2024	53.39	53.89	52.98	53.64
2634	AMEX	FNDA	Thu, Feb 1, 2024	53.50	53.88	52.78	53.88
2633	AMEX	FNDA	Wed, Jan 31, 2024	54.29	54.65	53.14	53.16
2632	AMEX	FNDA	Tue, Jan 30, 2024	54.58	54.74	54.36	54.46
2631	AMEX	FNDA	Mon, Jan 29, 2024	54.17	54.80	53.97	54.80
2630	AMEX	FNDA	Fri, Jan 26, 2024	54.28	54.55	54.02	54.17
2629	AMEX	FNDA	Thu, Jan 25, 2024	54.29	54.41	53.66	54.12
2628	AMEX	FNDA	Wed, Jan 24, 2024	54.67	54.67	53.58	53.67
2627	AMEX	FNDA	Tue, Jan 23, 2024	54.63	54.77	53.89	54.07
2626	AMEX	FNDA	Mon, Jan 22, 2024	53.78	54.35	53.78	54.28
2625	AMEX	FNDA	Fri, Jan 19, 2024	52.91	53.41	52.50	53.34
2624	AMEX	FNDA	Thu, Jan 18, 2024	52.68	52.82	52.14	52.77
2623	AMEX	FNDA	Wed, Jan 17, 2024	52.26	52.55	51.96	52.35
2622	AMEX	FNDA	Tue, Jan 16, 2024	52.95	53.10	52.64	52.86
2621	AMEX	FNDA	Fri, Jan 12, 2024	54.00	54.25	53.23	53.39
2620	AMEX	FNDA	Thu, Jan 11, 2024	53.61	53.62	52.86	53.48
2619	AMEX	FNDA	Wed, Jan 10, 2024	53.53	53.86	53.26	53.78
2618	AMEX	FNDA	Tue, Jan 9, 2024	53.56	53.75	53.29	53.55
2617	AMEX	FNDA	Mon, Jan 8, 2024	53.40	54.16	53.20	54.16
2616	AMEX	FNDA	Fri, Jan 5, 2024	53.17	54.01	53.10	53.36
2615	AMEX	FNDA	Thu, Jan 4, 2024	53.67	53.82	53.42	53.46
2614	AMEX	FNDA	Wed, Jan 3, 2024	54.50	54.50	53.54	53.59
2613	AMEX	FNDA	Tue, Jan 2, 2024	54.97	55.52	54.81	55.09
2612	AMEX	FNDA	Fri, Dec 29, 2023	55.90	56.00	55.28	55.35
2611	AMEX	FNDA	Thu, Dec 28, 2023	55.86	56.16	55.81	56.03
2610	AMEX	FNDA	Wed, Dec 27, 2023	56.13	56.31	55.85	56.11
2609	AMEX	FNDA	Tue, Dec 26, 2023	55.65	56.15	55.47	56.00
2608	AMEX	FNDA	Fri, Dec 22, 2023	55.42	55.82	55.17	55.45
2607	AMEX	FNDA	Thu, Dec 21, 2023	54.91	55.17	54.59	55.15
2606	AMEX	FNDA	Wed, Dec 20, 2023	55.10	55.74	54.29	54.29
2605	AMEX	FNDA	Tue, Dec 19, 2023	54.54	55.28	54.54	55.23
2604	AMEX	FNDA	Mon, Dec 18, 2023	54.50	54.58	54.16	54.21
2603	AMEX	FNDA	Fri, Dec 15, 2023	54.87	54.89	54.02	54.17
2602	AMEX	FNDA	Thu, Dec 14, 2023	54.15	55.12	54.15	54.76
2601	AMEX	FNDA	Wed, Dec 13, 2023	51.86	53.36	51.38	53.36
2600	AMEX	FNDA	Tue, Dec 12, 2023	51.80	51.90	51.45	51.71
2599	AMEX	FNDA	Mon, Dec 11, 2023	51.59	51.92	51.53	51.87
2598	AMEX	FNDA	Fri, Dec 8, 2023	51.23	51.81	51.23	51.62
2597	AMEX	FNDA	Thu, Dec 7, 2023	50.90	51.34	50.73	51.31
2596	AMEX	FNDA	Wed, Dec 6, 2023	51.35	51.87	50.81	50.86
2595	AMEX	FNDA	Tue, Dec 5, 2023	51.76	51.76	51.07	50.94
2594	AMEX	FNDA	Mon, Dec 4, 2023	51.29	51.96	51.22	51.95
2593	AMEX	FNDA	Fri, Dec 1, 2023	49.87	51.48	49.65	51.41
2592	AMEX	FNDA	Thu, Nov 30, 2023	50.06	50.12	49.61	49.98
2591	AMEX	FNDA	Wed, Nov 29, 2023	49.94	50.46	49.76	49.84
2590	AMEX	FNDA	Tue, Nov 28, 2023	49.57	49.81	49.28	49.53
2589	AMEX	FNDA	Mon, Nov 27, 2023	49.51	49.75	49.30	49.65
2588	AMEX	FNDA	Fri, Nov 24, 2023	49.50	49.86	49.49	49.79
2587	AMEX	FNDA	Wed, Nov 22, 2023	49.54	49.82	49.38	49.55
2586	AMEX	FNDA	Tue, Nov 21, 2023	49.49	49.58	49.27	49.31
2585	AMEX	FNDA	Mon, Nov 20, 2023	49.61	49.84	49.34	49.76
2584	AMEX	FNDA	Fri, Nov 17, 2023	49.39	49.63	49.34	49.58
2583	AMEX	FNDA	Thu, Nov 16, 2023	49.57	49.69	48.87	49.07
2582	AMEX	FNDA	Wed, Nov 15, 2023	49.54	50.35	49.54	49.74
2581	AMEX	FNDA	Tue, Nov 14, 2023	48.38	49.55	48.38	49.54
2580	AMEX	FNDA	Mon, Nov 13, 2023	47.04	47.33	46.86	47.13
2579	AMEX	FNDA	Fri, Nov 10, 2023	46.99	47.36	46.65	47.29
2578	AMEX	FNDA	Thu, Nov 9, 2023	47.62	47.62	46.66	46.73
2577	AMEX	FNDA	Wed, Nov 8, 2023	47.68	47.76	47.16	47.35
2576	AMEX	FNDA	Tue, Nov 7, 2023	47.73	47.90	47.47	47.68
2575	AMEX	FNDA	Mon, Nov 6, 2023	48.45	48.45	47.68	47.94
2574	AMEX	FNDA	Fri, Nov 3, 2023	47.91	48.74	47.91	48.47
2573	AMEX	FNDA	Thu, Nov 2, 2023	46.52	47.23	46.52	47.23
2572	AMEX	FNDA	Wed, Nov 1, 2023	45.68	45.96	45.26	45.94
2571	AMEX	FNDA	Tue, Oct 31, 2023	45.53	45.81	45.34	45.76
2570	AMEX	FNDA	Mon, Oct 30, 2023	45.44	45.71	45.03	45.40
2569	AMEX	FNDA	Fri, Oct 27, 2023	45.66	45.66	44.85	44.98
2568	AMEX	FNDA	Thu, Oct 26, 2023	45.46	45.91	45.26	45.56
2567	AMEX	FNDA	Wed, Oct 25, 2023	45.77	45.79	45.27	45.32
2566	AMEX	FNDA	Tue, Oct 24, 2023	46.07	46.37	45.77	46.05
2565	AMEX	FNDA	Mon, Oct 23, 2023	45.93	46.40	45.74	45.76
2564	AMEX	FNDA	Fri, Oct 20, 2023	46.84	46.84	46.18	46.18
2563	AMEX	FNDA	Thu, Oct 19, 2023	47.42	47.71	46.67	46.77
2562	AMEX	FNDA	Wed, Oct 18, 2023	48.18	48.18	47.40	47.44
2561	AMEX	FNDA	Tue, Oct 17, 2023	47.64	48.86	47.64	48.46
2560	AMEX	FNDA	Mon, Oct 16, 2023	47.51	48.02	47.39	47.90
2559	AMEX	FNDA	Fri, Oct 13, 2023	47.79	47.79	46.97	47.07
2558	AMEX	FNDA	Thu, Oct 12, 2023	48.56	48.56	47.30	47.60
2557	AMEX	FNDA	Wed, Oct 11, 2023	48.46	48.76	48.14	48.50
2556	AMEX	FNDA	Tue, Oct 10, 2023	47.98	48.65	47.96	48.35
2555	AMEX	FNDA	Mon, Oct 9, 2023	47.17	47.94	47.13	47.76
2554	AMEX	FNDA	Fri, Oct 6, 2023	46.85	47.70	46.60	47.47
2553	AMEX	FNDA	Thu, Oct 5, 2023	47.04	47.28	46.79	47.10
2552	AMEX	FNDA	Wed, Oct 4, 2023	47.05	47.25	46.60	47.15
2551	AMEX	FNDA	Tue, Oct 3, 2023	47.62	47.71	46.85	47.02
2550	AMEX	FNDA	Mon, Oct 2, 2023	48.44	48.50	47.65	47.90
2549	AMEX	FNDA	Fri, Sep 29, 2023	49.06	49.06	48.41	48.49
2548	AMEX	FNDA	Thu, Sep 28, 2023	48.20	48.86	48.20	48.61
2547	AMEX	FNDA	Wed, Sep 27, 2023	48.11	48.39	47.77	48.12
2546	AMEX	FNDA	Tue, Sep 26, 2023	48.17	48.48	47.76	47.76
2545	AMEX	FNDA	Mon, Sep 25, 2023	48.08	48.63	48.00	48.57
2544	AMEX	FNDA	Fri, Sep 22, 2023	48.60	48.72	48.31	48.34
2543	AMEX	FNDA	Thu, Sep 21, 2023	48.90	48.90	48.45	48.45
2542	AMEX	FNDA	Wed, Sep 20, 2023	49.73	50.02	49.18	49.20
2541	AMEX	FNDA	Tue, Sep 19, 2023	49.78	49.95	49.45	49.45
2540	AMEX	FNDA	Mon, Sep 18, 2023	50.12	50.12	49.70	49.72
2539	AMEX	FNDA	Fri, Sep 15, 2023	50.30	50.33	49.79	50.01
2538	AMEX	FNDA	Thu, Sep 14, 2023	49.98	50.49	49.98	50.49
2537	AMEX	FNDA	Wed, Sep 13, 2023	49.88	49.97	49.41	49.55
2536	AMEX	FNDA	Tue, Sep 12, 2023	49.85	50.13	49.75	49.91
2535	AMEX	FNDA	Mon, Sep 11, 2023	50.19	50.27	49.88	49.96
2534	AMEX	FNDA	Fri, Sep 8, 2023	50.03	50.03	49.70	49.85
2533	AMEX	FNDA	Thu, Sep 7, 2023	50.14	50.28	49.76	49.95
2532	AMEX	FNDA	Wed, Sep 6, 2023	50.68	50.93	50.13	50.44
2531	AMEX	FNDA	Tue, Sep 5, 2023	51.68	51.68	50.61	50.61
2530	AMEX	FNDA	Fri, Sep 1, 2023	51.75	52.09	51.70	51.94
2529	AMEX	FNDA	Thu, Aug 31, 2023	51.49	51.70	51.30	51.30
2528	AMEX	FNDA	Wed, Aug 30, 2023	51.18	51.60	51.10	51.47
2527	AMEX	FNDA	Tue, Aug 29, 2023	50.56	51.23	50.34	51.23
2526	AMEX	FNDA	Mon, Aug 28, 2023	50.31	50.82	50.31	50.56
2525	AMEX	FNDA	Fri, Aug 25, 2023	50.22	50.35	49.56	50.02
2524	AMEX	FNDA	Thu, Aug 24, 2023	50.42	50.80	49.97	50.02
2523	AMEX	FNDA	Wed, Aug 23, 2023	50.00	50.54	49.82	50.46
2522	AMEX	FNDA	Tue, Aug 22, 2023	50.30	50.37	49.82	49.91
2521	AMEX	FNDA	Mon, Aug 21, 2023	50.36	50.41	49.84	50.09
2520	AMEX	FNDA	Fri, Aug 18, 2023	49.74	50.43	49.63	50.32
2519	AMEX	FNDA	Thu, Aug 17, 2023	50.72	50.76	50.04	50.04
2518	AMEX	FNDA	Wed, Aug 16, 2023	51.10	51.38	50.52	50.52
2517	AMEX	FNDA	Tue, Aug 15, 2023	51.48	51.52	51.13	51.13
2516	AMEX	FNDA	Mon, Aug 14, 2023	51.86	51.88	51.41	51.88
2515	AMEX	FNDA	Fri, Aug 11, 2023	51.92	52.22	51.87	52.03
2514	AMEX	FNDA	Thu, Aug 10, 2023	52.50	52.91	51.84	52.07
2513	AMEX	FNDA	Wed, Aug 9, 2023	52.70	52.70	52.09	52.29
2512	AMEX	FNDA	Tue, Aug 8, 2023	52.51	52.77	52.03	52.72
2511	AMEX	FNDA	Mon, Aug 7, 2023	52.86	53.14	52.68	53.12
2510	AMEX	FNDA	Fri, Aug 4, 2023	52.95	53.23	52.59	52.72
2509	AMEX	FNDA	Thu, Aug 3, 2023	52.67	52.94	52.26	52.67
2508	AMEX	FNDA	Wed, Aug 2, 2023	52.83	52.93	52.54	52.76
2507	AMEX	FNDA	Tue, Aug 1, 2023	53.26	53.49	52.97	53.46
2506	AMEX	FNDA	Mon, Jul 31, 2023	53.24	53.59	53.20	53.58
2505	AMEX	FNDA	Fri, Jul 28, 2023	53.17	53.24	52.89	53.10
2504	AMEX	FNDA	Thu, Jul 27, 2023	53.63	53.63	52.48	52.66
2503	AMEX	FNDA	Wed, Jul 26, 2023	52.80	53.41	52.77	53.28
2502	AMEX	FNDA	Tue, Jul 25, 2023	52.71	53.08	52.67	52.82
2501	AMEX	FNDA	Mon, Jul 24, 2023	52.60	52.98	52.55	52.83
2500	AMEX	FNDA	Fri, Jul 21, 2023	53.12	53.12	52.52	52.53
2499	AMEX	FNDA	Thu, Jul 20, 2023	53.15	53.15	52.53	52.82
2498	AMEX	FNDA	Wed, Jul 19, 2023	52.88	53.15	52.79	53.13
2497	AMEX	FNDA	Tue, Jul 18, 2023	52.10	52.80	52.04	52.74
2496	AMEX	FNDA	Mon, Jul 17, 2023	51.67	52.19	51.55	52.04
2495	AMEX	FNDA	Fri, Jul 14, 2023	52.24	52.24	51.35	51.71
2494	AMEX	FNDA	Thu, Jul 13, 2023	52.11	52.22	51.80	52.18
2493	AMEX	FNDA	Wed, Jul 12, 2023	52.03	52.14	51.73	51.85
2492	AMEX	FNDA	Tue, Jul 11, 2023	50.97	51.41	50.92	51.39
2491	AMEX	FNDA	Mon, Jul 10, 2023	50.08	50.88	50.08	50.78
2490	AMEX	FNDA	Fri, Jul 7, 2023	49.57	50.58	49.57	50.21
2489	AMEX	FNDA	Thu, Jul 6, 2023	49.69	49.69	48.95	49.53
2488	AMEX	FNDA	Wed, Jul 5, 2023	50.62	50.62	50.05	50.20
2487	AMEX	FNDA	Mon, Jul 3, 2023	50.47	50.87	50.42	50.83
2486	AMEX	FNDA	Fri, Jun 30, 2023	50.79	50.79	50.36	50.45
2485	AMEX	FNDA	Thu, Jun 29, 2023	49.60	50.32	49.60	50.32
2484	AMEX	FNDA	Wed, Jun 28, 2023	49.33	49.55	49.09	49.53
2483	AMEX	FNDA	Tue, Jun 27, 2023	48.74	49.58	48.57	49.47
2482	AMEX	FNDA	Mon, Jun 26, 2023	48.26	48.94	48.26	48.67
2481	AMEX	FNDA	Fri, Jun 23, 2023	48.40	48.73	48.17	48.27
2480	AMEX	FNDA	Thu, Jun 22, 2023	49.30	49.30	48.77	49.01
2479	AMEX	FNDA	Wed, Jun 21, 2023	49.34	49.70	49.12	49.42
2478	AMEX	FNDA	Tue, Jun 20, 2023	49.89	49.89	49.44	49.52
2477	AMEX	FNDA	Fri, Jun 16, 2023	50.55	50.55	49.78	50.08
2476	AMEX	FNDA	Thu, Jun 15, 2023	49.72	50.37	49.72	50.32
2475	AMEX	FNDA	Wed, Jun 14, 2023	50.39	50.65	49.59	49.90
2474	AMEX	FNDA	Tue, Jun 13, 2023	50.04	50.56	49.93	50.31
2473	AMEX	FNDA	Mon, Jun 12, 2023	49.65	49.95	49.37	49.83
2472	AMEX	FNDA	Fri, Jun 9, 2023	49.96	49.96	49.42	49.53
2471	AMEX	FNDA	Thu, Jun 8, 2023	50.08	50.11	49.56	49.94
2470	AMEX	FNDA	Wed, Jun 7, 2023	49.41	50.25	49.41	50.19
2469	AMEX	FNDA	Tue, Jun 6, 2023	47.74	49.24	47.74	49.09
2468	AMEX	FNDA	Mon, Jun 5, 2023	48.45	48.12	47.52	48.58
2467	AMEX	FNDA	Fri, Jun 2, 2023	47.33	48.60	47.33	48.58
2466	AMEX	FNDA	Thu, Jun 1, 2023	46.34	46.85	46.04	46.71
2465	AMEX	FNDA	Wed, May 31, 2023	46.64	46.72	45.92	46.24
2464	AMEX	FNDA	Tue, May 30, 2023	47.29	47.29	46.72	46.91
2463	AMEX	FNDA	Fri, May 26, 2023	46.70	47.15	46.60	47.10
2462	AMEX	FNDA	Thu, May 25, 2023	46.71	46.85	46.19	46.56
2461	AMEX	FNDA	Wed, May 24, 2023	47.12	47.15	46.63	46.76
2460	AMEX	FNDA	Tue, May 23, 2023	47.46	48.04	47.27	47.32
2459	AMEX	FNDA	Mon, May 22, 2023	47.28	47.75	47.08	47.53
2458	AMEX	FNDA	Fri, May 19, 2023	47.78	47.86	47.00	47.19
2457	AMEX	FNDA	Thu, May 18, 2023	47.08	47.61	46.86	47.52
2456	AMEX	FNDA	Wed, May 17, 2023	46.41	47.21	46.27	47.17
2455	AMEX	FNDA	Tue, May 16, 2023	46.55	46.55	46.09	46.11
2454	AMEX	FNDA	Mon, May 15, 2023	46.48	46.95	46.41	46.82
2453	AMEX	FNDA	Fri, May 12, 2023	46.62	46.65	46.00	46.28
2452	AMEX	FNDA	Thu, May 11, 2023	46.42	46.46	46.18	46.39
2451	AMEX	FNDA	Wed, May 10, 2023	47.24	47.26	46.23	46.70
2450	AMEX	FNDA	Tue, May 9, 2023	46.72	46.91	46.39	46.68
2449	AMEX	FNDA	Mon, May 8, 2023	47.28	47.34	46.74	46.96
2448	AMEX	FNDA	Fri, May 5, 2023	46.71	47.20	46.71	47.03
2447	AMEX	FNDA	Thu, May 4, 2023	46.41	46.41	45.70	46.06
2446	AMEX	FNDA	Wed, May 3, 2023	46.93	47.55	46.70	46.73
2445	AMEX	FNDA	Tue, May 2, 2023	47.45	47.45	46.18	46.82
2444	AMEX	FNDA	Mon, May 1, 2023	47.72	48.20	47.59	47.67
2443	AMEX	FNDA	Fri, Apr 28, 2023	47.13	47.86	47.13	47.75
2442	AMEX	FNDA	Thu, Apr 27, 2023	46.67	47.26	46.51	47.22
2441	AMEX	FNDA	Wed, Apr 26, 2023	46.73	46.98	46.34	46.44
2440	AMEX	FNDA	Tue, Apr 25, 2023	47.58	47.58	46.86	46.86
2439	AMEX	FNDA	Mon, Apr 24, 2023	47.98	48.26	47.81	48.02
2438	AMEX	FNDA	Fri, Apr 21, 2023	48.19	48.19	47.70	48.00
2437	AMEX	FNDA	Thu, Apr 20, 2023	48.08	48.32	47.87	48.09
2436	AMEX	FNDA	Wed, Apr 19, 2023	47.98	48.46	47.88	48.38
2435	AMEX	FNDA	Tue, Apr 18, 2023	48.59	48.61	47.99	48.23
2434	AMEX	FNDA	Mon, Apr 17, 2023	48.03	48.39	47.96	48.35
2433	AMEX	FNDA	Fri, Apr 14, 2023	48.36	48.67	47.69	47.97
2432	AMEX	FNDA	Thu, Apr 13, 2023	48.12	48.45	47.92	48.34
2431	AMEX	FNDA	Wed, Apr 12, 2023	48.68	48.76	47.87	47.93
2430	AMEX	FNDA	Tue, Apr 11, 2023	48.02	48.52	48.00	48.30
2429	AMEX	FNDA	Mon, Apr 10, 2023	47.19	47.90	47.13	47.90
2428	AMEX	FNDA	Thu, Apr 6, 2023	47.27	47.47	47.02	47.29
2427	AMEX	FNDA	Wed, Apr 5, 2023	47.57	47.57	47.06	47.28
2426	AMEX	FNDA	Tue, Apr 4, 2023	48.77	48.77	47.50	47.76
2425	AMEX	FNDA	Mon, Apr 3, 2023	48.80	48.94	48.23	48.65
2424	AMEX	FNDA	Fri, Mar 31, 2023	48.18	48.72	48.15	48.67
2423	AMEX	FNDA	Thu, Mar 30, 2023	48.16	48.24	47.68	47.79
2422	AMEX	FNDA	Wed, Mar 29, 2023	47.69	47.76	47.33	47.70
2421	AMEX	FNDA	Tue, Mar 28, 2023	47.01	47.46	46.99	47.24
2420	AMEX	FNDA	Mon, Mar 27, 2023	47.22	47.38	46.83	47.15
2419	AMEX	FNDA	Fri, Mar 24, 2023	45.83	46.64	45.50	46.63
2418	AMEX	FNDA	Thu, Mar 23, 2023	46.96	47.34	45.83	46.21
2417	AMEX	FNDA	Wed, Mar 22, 2023	47.79	47.93	46.54	46.54
2416	AMEX	FNDA	Tue, Mar 21, 2023	47.89	48.17	47.73	47.80
2415	AMEX	FNDA	Mon, Mar 20, 2023	46.79	47.61	46.78	47.10
2414	AMEX	FNDA	Fri, Mar 17, 2023	47.30	47.30	46.37	46.53
2413	AMEX	FNDA	Thu, Mar 16, 2023	46.67	47.95	46.31	47.75
2412	AMEX	FNDA	Wed, Mar 15, 2023	46.82	47.11	46.28	47.07
2411	AMEX	FNDA	Tue, Mar 14, 2023	48.46	48.71	47.50	47.99
2410	AMEX	FNDA	Mon, Mar 13, 2023	47.27	48.01	46.78	47.19
2409	AMEX	FNDA	Fri, Mar 10, 2023	49.31	49.34	47.81	48.25
2408	AMEX	FNDA	Thu, Mar 9, 2023	51.04	51.04	49.53	49.57
2407	AMEX	FNDA	Wed, Mar 8, 2023	50.84	51.05	50.48	50.82
2406	AMEX	FNDA	Tue, Mar 7, 2023	51.40	51.43	50.63	50.75
2405	AMEX	FNDA	Mon, Mar 6, 2023	52.27	52.27	51.18	51.33
2404	AMEX	FNDA	Fri, Mar 3, 2023	51.89	52.30	51.55	52.25
2403	AMEX	FNDA	Thu, Mar 2, 2023	50.96	51.69	50.82	51.59
2402	AMEX	FNDA	Wed, Mar 1, 2023	51.22	51.46	51.03	51.36
2401	AMEX	FNDA	Tue, Feb 28, 2023	51.37	51.67	51.13	51.13
2400	AMEX	FNDA	Mon, Feb 27, 2023	51.52	51.82	51.16	51.28
2399	AMEX	FNDA	Fri, Feb 24, 2023	50.81	51.16	50.59	51.06
2398	AMEX	FNDA	Thu, Feb 23, 2023	51.49	51.70	50.81	51.46
2397	AMEX	FNDA	Wed, Feb 22, 2023	51.12	51.47	50.95	51.17
2396	AMEX	FNDA	Tue, Feb 21, 2023	51.81	51.95	50.96	50.99
2395	AMEX	FNDA	Fri, Feb 17, 2023	52.28	52.49	51.98	52.42
2394	AMEX	FNDA	Thu, Feb 16, 2023	52.28	52.92	52.04	52.42
2393	AMEX	FNDA	Wed, Feb 15, 2023	52.00	52.79	51.84	52.75
2392	AMEX	FNDA	Tue, Feb 14, 2023	52.02	52.59	51.72	52.21
2391	AMEX	FNDA	Mon, Feb 13, 2023	51.76	52.38	51.49	52.38
2390	AMEX	FNDA	Fri, Feb 10, 2023	51.40	51.73	51.27	51.65
2389	AMEX	FNDA	Thu, Feb 9, 2023	52.73	52.87	51.52	51.61
2388	AMEX	FNDA	Wed, Feb 8, 2023	52.69	52.86	52.20	52.34
2387	AMEX	FNDA	Tue, Feb 7, 2023	52.42	53.10	52.07	52.94
2386	AMEX	FNDA	Mon, Feb 6, 2023	52.85	53.00	52.32	52.57
2385	AMEX	FNDA	Fri, Feb 3, 2023	53.15	53.71	53.10	53.25
2384	AMEX	FNDA	Thu, Feb 2, 2023	53.12	53.85	53.00	53.63
2383	AMEX	FNDA	Wed, Feb 1, 2023	51.79	53.08	51.57	52.75
2382	AMEX	FNDA	Tue, Jan 31, 2023	50.75	51.95	50.75	51.95
2381	AMEX	FNDA	Mon, Jan 30, 2023	50.72	51.15	50.59	50.59
2380	AMEX	FNDA	Fri, Jan 27, 2023	50.81	51.32	50.72	51.16
2379	AMEX	FNDA	Thu, Jan 26, 2023	50.92	50.99	50.36	50.91
2378	AMEX	FNDA	Wed, Jan 25, 2023	49.94	50.59	49.72	50.56
2377	AMEX	FNDA	Tue, Jan 24, 2023	50.30	50.57	50.02	50.33
2376	AMEX	FNDA	Mon, Jan 23, 2023	50.17	50.78	49.98	50.57
2375	AMEX	FNDA	Fri, Jan 20, 2023	49.29	49.97	48.99	49.96
2374	AMEX	FNDA	Thu, Jan 19, 2023	49.23	49.32	48.79	49.05
2373	AMEX	FNDA	Wed, Jan 18, 2023	50.51	50.70	49.50	49.51
2372	AMEX	FNDA	Tue, Jan 17, 2023	50.31	50.51	50.16	50.27
2371	AMEX	FNDA	Fri, Jan 13, 2023	49.78	50.40	49.68	50.32
2370	AMEX	FNDA	Thu, Jan 12, 2023	49.80	50.13	49.33	50.10
2369	AMEX	FNDA	Wed, Jan 11, 2023	49.07	49.50	49.07	49.50
2368	AMEX	FNDA	Tue, Jan 10, 2023	48.18	48.88	48.05	48.84
2367	AMEX	FNDA	Mon, Jan 9, 2023	48.42	48.79	48.20	48.20
2366	AMEX	FNDA	Fri, Jan 6, 2023	47.39	48.20	47.25	48.13
2365	AMEX	FNDA	Thu, Jan 5, 2023	47.13	47.14	46.64	46.96
2364	AMEX	FNDA	Wed, Jan 4, 2023	46.99	47.63	46.99	47.36
2363	AMEX	FNDA	Tue, Jan 3, 2023	47.10	47.45	46.31	46.68
2362	AMEX	FNDA	Fri, Dec 30, 2022	46.47	46.83	46.38	46.72
2361	AMEX	FNDA	Thu, Dec 29, 2022	46.22	47.02	46.22	46.94
2360	AMEX	FNDA	Wed, Dec 28, 2022	46.73	46.89	45.89	45.89
2359	AMEX	FNDA	Tue, Dec 27, 2022	46.78	46.94	46.46	46.74
2358	AMEX	FNDA	Fri, Dec 23, 2022	46.41	46.79	46.18	46.79
2357	AMEX	FNDA	Thu, Dec 22, 2022	46.71	46.71	45.59	46.39
2356	AMEX	FNDA	Wed, Dec 21, 2022	46.62	47.14	46.62	46.98
2355	AMEX	FNDA	Tue, Dec 20, 2022	45.98	46.45	45.85	46.20
2354	AMEX	FNDA	Mon, Dec 19, 2022	46.49	46.60	45.84	46.01
2353	AMEX	FNDA	Fri, Dec 16, 2022	46.49	46.65	46.15	46.54
2352	AMEX	FNDA	Thu, Dec 15, 2022	47.57	47.57	46.86	46.93
2351	AMEX	FNDA	Wed, Dec 14, 2022	48.35	48.73	47.75	48.11
2350	AMEX	FNDA	Tue, Dec 13, 2022	49.45	49.65	48.11	48.34
2349	AMEX	FNDA	Mon, Dec 12, 2022	47.69	48.12	47.39	48.09
2348	AMEX	FNDA	Fri, Dec 9, 2022	47.91	48.06	47.52	47.52
2347	AMEX	FNDA	Thu, Dec 8, 2022	48.01	48.40	47.80	48.07
2346	AMEX	FNDA	Wed, Dec 7, 2022	47.95	48.21	47.67	47.72
2345	AMEX	FNDA	Tue, Dec 6, 2022	48.77	48.81	48.00	47.98
2344	AMEX	FNDA	Mon, Dec 5, 2022	49.77	49.77	48.66	48.77
2343	AMEX	FNDA	Fri, Dec 2, 2022	49.27	50.24	49.27	50.03
2342	AMEX	FNDA	Thu, Dec 1, 2022	50.33	50.44	49.83	49.94
2341	AMEX	FNDA	Wed, Nov 30, 2022	49.04	50.11	48.46	50.11
2340	AMEX	FNDA	Tue, Nov 29, 2022	48.74	49.10	48.74	48.90
2339	AMEX	FNDA	Mon, Nov 28, 2022	49.21	49.34	48.55	48.68
2338	AMEX	FNDA	Fri, Nov 25, 2022	49.48	49.77	49.40	49.66
2337	AMEX	FNDA	Wed, Nov 23, 2022	49.38	49.62	49.18	49.49
2336	AMEX	FNDA	Tue, Nov 22, 2022	49.10	49.46	49.00	49.45
2335	AMEX	FNDA	Mon, Nov 21, 2022	48.73	48.89	48.50	48.84
2334	AMEX	FNDA	Fri, Nov 18, 2022	49.17	49.30	48.63	49.01
2333	AMEX	FNDA	Thu, Nov 17, 2022	48.21	48.66	48.06	48.64
2332	AMEX	FNDA	Wed, Nov 16, 2022	49.42	49.42	48.81	48.88
2331	AMEX	FNDA	Tue, Nov 15, 2022	49.75	50.13	49.39	49.74
2330	AMEX	FNDA	Mon, Nov 14, 2022	49.31	49.74	48.97	49.02
2329	AMEX	FNDA	Fri, Nov 11, 2022	49.36	49.86	49.19	49.50
2328	AMEX	FNDA	Thu, Nov 10, 2022	48.26	49.15	48.21	49.15
2327	AMEX	FNDA	Wed, Nov 9, 2022	47.21	47.37	46.41	46.46
2326	AMEX	FNDA	Tue, Nov 8, 2022	47.66	48.13	47.19	47.58
2325	AMEX	FNDA	Mon, Nov 7, 2022	47.38	47.62	47.03	47.57
2324	AMEX	FNDA	Fri, Nov 4, 2022	47.13	47.38	46.38	47.15
2323	AMEX	FNDA	Thu, Nov 3, 2022	46.11	46.68	45.65	46.38
2322	AMEX	FNDA	Wed, Nov 2, 2022	48.00	48.27	46.57	46.59
2321	AMEX	FNDA	Tue, Nov 1, 2022	48.49	48.49	47.92	48.13
2320	AMEX	FNDA	Mon, Oct 31, 2022	47.66	48.12	47.53	47.92
2319	AMEX	FNDA	Fri, Oct 28, 2022	47.00	47.90	46.76	47.87
2318	AMEX	FNDA	Thu, Oct 27, 2022	47.14	47.52	46.83	46.87
2317	AMEX	FNDA	Wed, Oct 26, 2022	46.76	47.54	46.56	46.81
2316	AMEX	FNDA	Tue, Oct 25, 2022	45.57	46.76	45.52	46.64
2315	AMEX	FNDA	Mon, Oct 24, 2022	45.46	45.65	45.04	45.53
2314	AMEX	FNDA	Fri, Oct 21, 2022	44.34	45.33	44.24	45.25
2313	AMEX	FNDA	Thu, Oct 20, 2022	44.95	45.41	44.17	44.29
2312	AMEX	FNDA	Wed, Oct 19, 2022	45.09	45.35	44.42	44.86
2311	AMEX	FNDA	Tue, Oct 18, 2022	45.77	46.06	45.10	45.53
2310	AMEX	FNDA	Mon, Oct 17, 2022	44.45	45.00	44.45	44.84
2309	AMEX	FNDA	Fri, Oct 14, 2022	44.90	45.12	43.59	43.64
2308	AMEX	FNDA	Thu, Oct 13, 2022	42.77	44.75	42.50	44.50
2307	AMEX	FNDA	Wed, Oct 12, 2022	43.72	43.80	43.29	43.53
2306	AMEX	FNDA	Tue, Oct 11, 2022	43.49	44.21	43.08	43.71
2305	AMEX	FNDA	Mon, Oct 10, 2022	43.92	44.05	43.42	43.70
2304	AMEX	FNDA	Fri, Oct 7, 2022	44.49	44.49	43.58	43.81
2303	AMEX	FNDA	Thu, Oct 6, 2022	45.06	45.44	44.76	44.89
2302	AMEX	FNDA	Wed, Oct 5, 2022	44.83	45.39	44.50	45.20
2301	AMEX	FNDA	Tue, Oct 4, 2022	44.52	45.51	44.52	45.48
2300	AMEX	FNDA	Mon, Oct 3, 2022	43.04	43.97	42.69	43.71
2299	AMEX	FNDA	Fri, Sep 30, 2022	42.70	43.50	42.48	42.52
2298	AMEX	FNDA	Thu, Sep 29, 2022	43.38	43.38	42.37	42.82
2297	AMEX	FNDA	Wed, Sep 28, 2022	42.96	44.05	42.79	43.84
2296	AMEX	FNDA	Tue, Sep 27, 2022	43.22	43.47	42.35	42.69
2295	AMEX	FNDA	Mon, Sep 26, 2022	43.26	43.85	42.60	42.74
2294	AMEX	FNDA	Fri, Sep 23, 2022	43.89	43.91	42.87	43.40
2293	AMEX	FNDA	Thu, Sep 22, 2022	45.46	45.46	44.40	44.50
2292	AMEX	FNDA	Wed, Sep 21, 2022	46.50	46.80	45.52	45.52
2291	AMEX	FNDA	Tue, Sep 20, 2022	46.69	46.69	46.00	46.13
2290	AMEX	FNDA	Mon, Sep 19, 2022	46.03	47.12	46.03	47.09
2289	AMEX	FNDA	Fri, Sep 16, 2022	46.42	46.58	45.97	46.53
2288	AMEX	FNDA	Thu, Sep 15, 2022	47.15	47.80	46.89	47.02
2287	AMEX	FNDA	Wed, Sep 14, 2022	47.53	47.53	46.88	47.43
2286	AMEX	FNDA	Tue, Sep 13, 2022	48.23	48.36	47.26	47.38
2285	AMEX	FNDA	Mon, Sep 12, 2022	49.02	49.41	48.95	49.29
2284	AMEX	FNDA	Fri, Sep 9, 2022	48.11	48.73	48.09	48.68
2283	AMEX	FNDA	Thu, Sep 8, 2022	47.17	47.69	46.77	47.67
2282	AMEX	FNDA	Wed, Sep 7, 2022	46.52	47.58	46.42	47.48
2281	AMEX	FNDA	Tue, Sep 6, 2022	47.32	47.32	46.44	46.67
2280	AMEX	FNDA	Fri, Sep 2, 2022	47.97	48.02	46.90	47.10
2279	AMEX	FNDA	Thu, Sep 1, 2022	47.46	47.46	46.78	47.32
2278	AMEX	FNDA	Wed, Aug 31, 2022	48.40	48.40	47.81	47.83
2277	AMEX	FNDA	Tue, Aug 30, 2022	49.15	49.15	48.12	48.29
2276	AMEX	FNDA	Mon, Aug 29, 2022	49.01	49.42	48.91	49.06
2275	AMEX	FNDA	Fri, Aug 26, 2022	50.96	50.96	49.39	49.43
2274	AMEX	FNDA	Thu, Aug 25, 2022	50.36	50.93	50.18	50.93
2273	AMEX	FNDA	Wed, Aug 24, 2022	49.95	50.25	49.79	50.09
2272	AMEX	FNDA	Tue, Aug 23, 2022	50.09	50.48	49.90	49.92
2271	AMEX	FNDA	Mon, Aug 22, 2022	50.36	50.36	49.84	49.94
2270	AMEX	FNDA	Fri, Aug 19, 2022	51.52	51.53	50.86	51.01
2269	AMEX	FNDA	Thu, Aug 18, 2022	51.62	52.00	51.50	51.96
2268	AMEX	FNDA	Wed, Aug 17, 2022	51.75	51.85	51.20	51.51
2267	AMEX	FNDA	Tue, Aug 16, 2022	51.83	52.41	51.79	52.23
2266	AMEX	FNDA	Mon, Aug 15, 2022	51.33	51.90	51.22	51.88
2265	AMEX	FNDA	Fri, Aug 12, 2022	51.18	51.80	51.02	51.78
2264	AMEX	FNDA	Thu, Aug 11, 2022	51.04	51.46	50.89	50.97
2263	AMEX	FNDA	Wed, Aug 10, 2022	50.27	50.62	50.18	50.55
2262	AMEX	FNDA	Tue, Aug 9, 2022	49.80	49.80	49.23	49.41
2261	AMEX	FNDA	Mon, Aug 8, 2022	49.77	50.28	49.74	49.91
2260	AMEX	FNDA	Fri, Aug 5, 2022	48.87	49.53	48.80	49.46
2259	AMEX	FNDA	Thu, Aug 4, 2022	49.64	49.66	49.26	49.32
2258	AMEX	FNDA	Wed, Aug 3, 2022	49.49	49.78	49.22	49.64
2257	AMEX	FNDA	Tue, Aug 2, 2022	49.50	49.79	49.16	49.24
2256	AMEX	FNDA	Mon, Aug 1, 2022	49.17	49.87	48.84	49.62
2255	AMEX	FNDA	Fri, Jul 29, 2022	49.23	49.69	49.04	49.55
2254	AMEX	FNDA	Thu, Jul 28, 2022	48.74	49.15	48.25	49.14
2253	AMEX	FNDA	Wed, Jul 27, 2022	47.83	48.68	47.73	48.53
2252	AMEX	FNDA	Tue, Jul 26, 2022	47.73	47.74	47.36	47.51
2251	AMEX	FNDA	Mon, Jul 25, 2022	47.56	47.91	47.29	47.83
2250	AMEX	FNDA	Fri, Jul 22, 2022	47.93	48.08	47.12	47.44
2249	AMEX	FNDA	Thu, Jul 21, 2022	47.52	47.86	47.03	47.84
2248	AMEX	FNDA	Wed, Jul 20, 2022	47.17	47.83	46.98	47.76
2247	AMEX	FNDA	Tue, Jul 19, 2022	46.18	47.24	46.18	47.21
2246	AMEX	FNDA	Mon, Jul 18, 2022	45.97	46.30	45.49	45.58
2245	AMEX	FNDA	Fri, Jul 15, 2022	45.18	45.54	44.62	45.49
2244	AMEX	FNDA	Thu, Jul 14, 2022	44.45	44.61	43.99	44.61
2243	AMEX	FNDA	Wed, Jul 13, 2022	44.66	45.27	44.43	45.09
2242	AMEX	FNDA	Tue, Jul 12, 2022	45.14	45.69	44.96	45.20
2241	AMEX	FNDA	Mon, Jul 11, 2022	45.54	45.75	45.18	45.25
2240	AMEX	FNDA	Fri, Jul 8, 2022	45.97	46.23	45.54	45.88
2239	AMEX	FNDA	Thu, Jul 7, 2022	45.60	46.15	45.60	46.07
2238	AMEX	FNDA	Wed, Jul 6, 2022	45.56	45.83	44.66	45.17
2237	AMEX	FNDA	Tue, Jul 5, 2022	45.04	45.64	44.33	45.64
2236	AMEX	FNDA	Fri, Jul 1, 2022	45.20	45.89	44.78	45.81
2235	AMEX	FNDA	Thu, Jun 30, 2022	44.99	45.70	44.61	45.25
2234	AMEX	FNDA	Wed, Jun 29, 2022	46.22	46.22	45.21	45.59
2233	AMEX	FNDA	Tue, Jun 28, 2022	47.14	47.48	46.08	46.11
2232	AMEX	FNDA	Mon, Jun 27, 2022	46.69	47.01	46.35	46.78
2231	AMEX	FNDA	Fri, Jun 24, 2022	45.26	46.49	45.26	46.45
2230	AMEX	FNDA	Thu, Jun 23, 2022	44.85	44.99	44.25	44.90
2229	AMEX	FNDA	Wed, Jun 22, 2022	44.34	45.06	44.34	44.75
2228	AMEX	FNDA	Tue, Jun 21, 2022	45.20	45.64	44.82	45.00
2227	AMEX	FNDA	Fri, Jun 17, 2022	44.44	45.05	44.00	44.51
2226	AMEX	FNDA	Thu, Jun 16, 2022	45.58	45.58	44.07	44.28
2225	AMEX	FNDA	Wed, Jun 15, 2022	46.49	47.13	45.92	46.57
2224	AMEX	FNDA	Tue, Jun 14, 2022	46.37	46.54	45.63	46.05
2223	AMEX	FNDA	Mon, Jun 13, 2022	47.21	47.35	46.00	46.16
2222	AMEX	FNDA	Fri, Jun 10, 2022	48.98	49.19	48.30	48.48
2221	AMEX	FNDA	Thu, Jun 9, 2022	50.45	50.57	49.78	49.79
2220	AMEX	FNDA	Wed, Jun 8, 2022	51.39	51.39	50.52	50.72
2219	AMEX	FNDA	Tue, Jun 7, 2022	50.59	51.59	50.55	51.56
2218	AMEX	FNDA	Mon, Jun 6, 2022	51.14	51.18	50.73	51.00
2217	AMEX	FNDA	Fri, Jun 3, 2022	50.71	50.82	50.39	50.65
2216	AMEX	FNDA	Thu, Jun 2, 2022	50.15	51.12	50.15	51.08
2215	AMEX	FNDA	Wed, Jun 1, 2022	50.53	50.53	49.41	50.15
2214	AMEX	FNDA	Tue, May 31, 2022	50.60	50.60	49.98	50.28
2213	AMEX	FNDA	Fri, May 27, 2022	49.94	50.76	49.94	50.76
2212	AMEX	FNDA	Thu, May 26, 2022	48.95	49.92	48.95	49.63
2211	AMEX	FNDA	Wed, May 25, 2022	47.41	48.84	47.41	48.64
2210	AMEX	FNDA	Tue, May 24, 2022	47.76	47.78	46.68	47.56
2209	AMEX	FNDA	Mon, May 23, 2022	48.05	48.36	47.47	48.11
2208	AMEX	FNDA	Fri, May 20, 2022	48.38	48.38	46.60	47.58
2207	AMEX	FNDA	Thu, May 19, 2022	47.62	48.42	47.51	47.85
2206	AMEX	FNDA	Wed, May 18, 2022	49.03	49.15	47.77	47.99
2205	AMEX	FNDA	Tue, May 17, 2022	48.99	49.56	48.71	49.54
2204	AMEX	FNDA	Mon, May 16, 2022	48.12	48.53	47.87	48.11
2203	AMEX	FNDA	Fri, May 13, 2022	47.76	48.59	47.69	48.32
2202	AMEX	FNDA	Thu, May 12, 2022	46.45	47.42	46.25	47.11
2201	AMEX	FNDA	Wed, May 11, 2022	47.53	48.32	46.64	46.74
2200	AMEX	FNDA	Tue, May 10, 2022	48.28	48.39	46.58	47.46
2199	AMEX	FNDA	Mon, May 9, 2022	48.66	48.86	47.48	47.65
2198	AMEX	FNDA	Fri, May 6, 2022	49.74	49.94	48.87	49.43
2197	AMEX	FNDA	Thu, May 5, 2022	51.23	51.23	49.46	49.98
2196	AMEX	FNDA	Wed, May 4, 2022	50.64	51.77	49.98	51.70
2195	AMEX	FNDA	Tue, May 3, 2022	50.01	50.64	49.82	50.45
2194	AMEX	FNDA	Mon, May 2, 2022	49.70	50.25	48.91	49.94
2193	AMEX	FNDA	Fri, Apr 29, 2022	51.01	51.33	49.68	49.74
2192	AMEX	FNDA	Thu, Apr 28, 2022	50.69	51.45	49.81	51.21
2191	AMEX	FNDA	Wed, Apr 27, 2022	50.26	50.80	49.85	50.19
2190	AMEX	FNDA	Tue, Apr 26, 2022	51.10	51.25	50.12	50.16
2189	AMEX	FNDA	Mon, Apr 25, 2022	50.89	51.51	50.17	51.47
2188	AMEX	FNDA	Fri, Apr 22, 2022	52.53	52.57	51.31	51.34
2187	AMEX	FNDA	Thu, Apr 21, 2022	54.15	54.26	52.59	52.79
2186	AMEX	FNDA	Wed, Apr 20, 2022	53.73	53.98	53.56	53.67
2185	AMEX	FNDA	Tue, Apr 19, 2022	52.33	53.48	52.33	53.36
2184	AMEX	FNDA	Mon, Apr 18, 2022	52.50	52.63	52.14	52.37
2183	AMEX	FNDA	Thu, Apr 14, 2022	52.74	52.96	52.44	52.44
2182	AMEX	FNDA	Wed, Apr 13, 2022	51.95	52.75	51.95	52.68
2181	AMEX	FNDA	Tue, Apr 12, 2022	51.98	52.60	51.53	51.72
2180	AMEX	FNDA	Mon, Apr 11, 2022	51.51	52.15	51.43	51.48
2179	AMEX	FNDA	Fri, Apr 8, 2022	51.77	52.25	51.56	51.77
2178	AMEX	FNDA	Thu, Apr 7, 2022	52.02	52.02	51.15	51.80
2177	AMEX	FNDA	Wed, Apr 6, 2022	52.24	52.26	51.72	51.97
2176	AMEX	FNDA	Tue, Apr 5, 2022	53.69	53.90	52.50	52.63
2175	AMEX	FNDA	Mon, Apr 4, 2022	53.91	53.91	53.26	53.69
2174	AMEX	FNDA	Fri, Apr 1, 2022	53.75	53.94	53.32	53.81
2173	AMEX	FNDA	Thu, Mar 31, 2022	53.97	54.35	53.44	53.46
2172	AMEX	FNDA	Wed, Mar 30, 2022	54.84	54.88	53.83	54.05
2171	AMEX	FNDA	Tue, Mar 29, 2022	54.07	55.01	54.07	54.89
2170	AMEX	FNDA	Mon, Mar 28, 2022	53.73	53.73	53.17	53.70
2169	AMEX	FNDA	Fri, Mar 25, 2022	53.55	53.91	53.40	53.91
2168	AMEX	FNDA	Thu, Mar 24, 2022	53.20	53.47	52.86	53.44
2167	AMEX	FNDA	Wed, Mar 23, 2022	53.65	53.71	52.98	53.02
2166	AMEX	FNDA	Tue, Mar 22, 2022	53.85	54.32	53.60	53.82
2165	AMEX	FNDA	Mon, Mar 21, 2022	53.79	54.08	53.28	53.57
2164	AMEX	FNDA	Fri, Mar 18, 2022	53.20	53.79	53.01	53.74
2163	AMEX	FNDA	Thu, Mar 17, 2022	52.82	53.47	52.65	53.44
2162	AMEX	FNDA	Wed, Mar 16, 2022	52.19	53.00	51.77	53.00
2161	AMEX	FNDA	Tue, Mar 15, 2022	51.26	51.81	51.20	51.78
2160	AMEX	FNDA	Mon, Mar 14, 2022	51.85	51.86	50.92	51.11
2159	AMEX	FNDA	Fri, Mar 11, 2022	52.49	52.62	51.61	51.70
2158	AMEX	FNDA	Thu, Mar 10, 2022	51.50	52.19	51.42	52.13
2157	AMEX	FNDA	Wed, Mar 9, 2022	51.78	52.38	51.78	52.11
2156	AMEX	FNDA	Tue, Mar 8, 2022	50.93	52.09	50.75	51.03
2155	AMEX	FNDA	Mon, Mar 7, 2022	52.43	52.43	50.72	50.80
2154	AMEX	FNDA	Fri, Mar 4, 2022	52.57	52.60	51.81	52.31
2153	AMEX	FNDA	Thu, Mar 3, 2022	53.61	53.61	52.63	53.07
2152	AMEX	FNDA	Wed, Mar 2, 2022	52.29	53.59	52.29	53.37
2151	AMEX	FNDA	Tue, Mar 1, 2022	52.98	53.18	51.57	51.90
2150	AMEX	FNDA	Mon, Feb 28, 2022	52.55	53.31	52.46	53.05
2149	AMEX	FNDA	Fri, Feb 25, 2022	51.88	53.00	51.71	52.98
2148	AMEX	FNDA	Thu, Feb 24, 2022	49.72	51.77	49.71	51.64
2147	AMEX	FNDA	Wed, Feb 23, 2022	52.16	52.30	50.91	50.99
2146	AMEX	FNDA	Tue, Feb 22, 2022	52.25	52.56	51.41	51.73
2145	AMEX	FNDA	Fri, Feb 18, 2022	52.66	53.09	52.27	52.44
2144	AMEX	FNDA	Thu, Feb 17, 2022	53.32	53.41	52.63	52.75
2143	AMEX	FNDA	Wed, Feb 16, 2022	53.37	53.88	53.27	53.71
2142	AMEX	FNDA	Tue, Feb 15, 2022	52.79	53.56	52.79	53.55
2141	AMEX	FNDA	Mon, Feb 14, 2022	52.58	52.91	51.98	52.31
2140	AMEX	FNDA	Fri, Feb 11, 2022	52.99	53.47	52.14	52.53
2139	AMEX	FNDA	Thu, Feb 10, 2022	52.89	54.04	52.62	52.89
2138	AMEX	FNDA	Wed, Feb 9, 2022	53.33	53.59	53.31	53.58
2137	AMEX	FNDA	Tue, Feb 8, 2022	52.08	52.91	52.08	52.86
2136	AMEX	FNDA	Mon, Feb 7, 2022	51.98	52.37	51.74	52.01
2135	AMEX	FNDA	Fri, Feb 4, 2022	51.91	52.26	51.15	51.91
2134	AMEX	FNDA	Thu, Feb 3, 2022	52.09	52.66	51.81	51.89
2133	AMEX	FNDA	Wed, Feb 2, 2022	52.91	52.92	52.24	52.67
2132	AMEX	FNDA	Tue, Feb 1, 2022	52.46	52.86	51.70	52.81
2131	AMEX	FNDA	Mon, Jan 31, 2022	51.09	52.28	50.96	52.27
2130	AMEX	FNDA	Fri, Jan 28, 2022	50.51	51.27	49.74	51.26
2129	AMEX	FNDA	Thu, Jan 27, 2022	51.71	52.21	50.27	50.55
2128	AMEX	FNDA	Wed, Jan 26, 2022	52.60	52.92	50.75	51.30
2127	AMEX	FNDA	Tue, Jan 25, 2022	51.73	52.57	50.88	51.93
2126	AMEX	FNDA	Mon, Jan 24, 2022	50.76	52.61	50.27	52.49
2125	AMEX	FNDA	Fri, Jan 21, 2022	52.17	52.87	51.59	51.61
2124	AMEX	FNDA	Thu, Jan 20, 2022	53.66	54.22	52.31	52.39
2123	AMEX	FNDA	Wed, Jan 19, 2022	54.53	54.53	53.41	53.44
2122	AMEX	FNDA	Tue, Jan 18, 2022	54.98	54.98	54.17	54.21
2121	AMEX	FNDA	Fri, Jan 14, 2022	54.97	55.37	54.60	55.32
2120	AMEX	FNDA	Thu, Jan 13, 2022	55.62	56.03	55.22	55.36
2119	AMEX	FNDA	Wed, Jan 12, 2022	55.82	55.90	55.10	55.39
2118	AMEX	FNDA	Tue, Jan 11, 2022	55.16	55.56	54.57	55.48
2117	AMEX	FNDA	Mon, Jan 10, 2022	55.03	55.04	54.29	54.99
2116	AMEX	FNDA	Fri, Jan 7, 2022	55.74	55.94	55.24	55.28
2115	AMEX	FNDA	Thu, Jan 6, 2022	55.55	55.95	55.19	55.65
2114	AMEX	FNDA	Wed, Jan 5, 2022	56.56	56.79	55.27	55.31
2113	AMEX	FNDA	Tue, Jan 4, 2022	56.32	56.70	56.32	56.50
2112	AMEX	FNDA	Mon, Jan 3, 2022	55.82	56.45	55.70	55.98
2111	AMEX	FNDA	Fri, Dec 31, 2021	55.55	55.87	55.44	55.61
2110	AMEX	FNDA	Thu, Dec 30, 2021	55.71	56.19	55.51	55.55
2109	AMEX	FNDA	Wed, Dec 29, 2021	55.48	55.76	55.35	55.69
2108	AMEX	FNDA	Tue, Dec 28, 2021	55.60	55.86	55.39	55.51
2107	AMEX	FNDA	Mon, Dec 27, 2021	54.85	55.53	54.66	55.52
2106	AMEX	FNDA	Thu, Dec 23, 2021	54.62	54.98	54.59	54.84
2105	AMEX	FNDA	Wed, Dec 22, 2021	53.92	54.48	53.81	54.48
2104	AMEX	FNDA	Tue, Dec 21, 2021	53.01	53.94	53.01	53.94
2103	AMEX	FNDA	Mon, Dec 20, 2021	52.44	52.53	51.60	52.38
2102	AMEX	FNDA	Fri, Dec 17, 2021	52.93	53.81	52.63	53.25
2101	AMEX	FNDA	Thu, Dec 16, 2021	54.32	54.42	53.04	53.26
2100	AMEX	FNDA	Wed, Dec 15, 2021	53.41	54.05	52.68	53.96
2099	AMEX	FNDA	Tue, Dec 14, 2021	53.32	54.05	53.24	53.32
2098	AMEX	FNDA	Mon, Dec 13, 2021	54.48	54.48	53.50	53.69
2097	AMEX	FNDA	Fri, Dec 10, 2021	54.82	54.88	54.00	54.50
2096	AMEX	FNDA	Thu, Dec 9, 2021	54.88	55.02	54.46	54.46
2095	AMEX	FNDA	Wed, Dec 8, 2021	55.11	55.38	54.88	55.24
2094	AMEX	FNDA	Tue, Dec 7, 2021	55.19	55.69	54.96	54.85
2093	AMEX	FNDA	Mon, Dec 6, 2021	53.77	54.79	53.51	54.42
2092	AMEX	FNDA	Fri, Dec 3, 2021	54.08	54.09	52.80	53.20
2091	AMEX	FNDA	Thu, Dec 2, 2021	52.50	54.01	52.46	53.80
2090	AMEX	FNDA	Wed, Dec 1, 2021	54.22	54.57	52.27	52.31
2089	AMEX	FNDA	Tue, Nov 30, 2021	54.05	54.13	52.93	53.16
2088	AMEX	FNDA	Mon, Nov 29, 2021	55.46	55.58	54.23	54.59
2087	AMEX	FNDA	Fri, Nov 26, 2021	55.09	55.09	53.92	54.59
2086	AMEX	FNDA	Wed, Nov 24, 2021	56.39	56.76	56.39	56.64
2085	AMEX	FNDA	Tue, Nov 23, 2021	56.64	56.97	56.35	56.82
2084	AMEX	FNDA	Mon, Nov 22, 2021	56.64	57.26	56.59	56.69
2083	AMEX	FNDA	Fri, Nov 19, 2021	56.46	56.65	56.23	56.32
2082	AMEX	FNDA	Thu, Nov 18, 2021	57.40	57.40	56.54	56.95
2081	AMEX	FNDA	Wed, Nov 17, 2021	57.53	57.53	56.89	57.11
2080	AMEX	FNDA	Tue, Nov 16, 2021	57.61	57.80	57.34	57.65
2079	AMEX	FNDA	Mon, Nov 15, 2021	57.78	57.78	57.45	57.63
2078	AMEX	FNDA	Fri, Nov 12, 2021	57.72	57.73	57.45	57.59
2077	AMEX	FNDA	Thu, Nov 11, 2021	57.34	57.68	57.10	57.52
2076	AMEX	FNDA	Wed, Nov 10, 2021	57.54	57.75	56.90	57.06
2075	AMEX	FNDA	Tue, Nov 9, 2021	57.70	57.76	57.36	57.67
2074	AMEX	FNDA	Mon, Nov 8, 2021	58.13	58.17	57.58	57.75
2073	AMEX	FNDA	Fri, Nov 5, 2021	57.38	57.89	57.38	57.77
2072	AMEX	FNDA	Thu, Nov 4, 2021	57.17	57.35	56.53	56.70
2071	AMEX	FNDA	Wed, Nov 3, 2021	56.08	57.19	55.95	56.94
2070	AMEX	FNDA	Tue, Nov 2, 2021	56.24	56.24	55.76	56.01
2069	AMEX	FNDA	Mon, Nov 1, 2021	55.03	56.14	55.03	56.12
2068	AMEX	FNDA	Fri, Oct 29, 2021	54.83	55.09	54.56	54.80
2067	AMEX	FNDA	Thu, Oct 28, 2021	54.38	54.92	54.38	54.92
2066	AMEX	FNDA	Wed, Oct 27, 2021	55.09	55.09	54.06	54.06
2065	AMEX	FNDA	Tue, Oct 26, 2021	55.83	55.83	55.16	55.17
2064	AMEX	FNDA	Mon, Oct 25, 2021	55.30	55.71	55.17	55.59
2063	AMEX	FNDA	Fri, Oct 22, 2021	55.18	55.46	54.96	55.19
2062	AMEX	FNDA	Thu, Oct 21, 2021	55.11	55.31	54.84	55.12
2061	AMEX	FNDA	Wed, Oct 20, 2021	54.55	55.23	54.48	55.07
2060	AMEX	FNDA	Tue, Oct 19, 2021	54.83	54.91	54.41	54.62
2059	AMEX	FNDA	Mon, Oct 18, 2021	54.30	54.81	54.30	54.62
2058	AMEX	FNDA	Fri, Oct 15, 2021	55.00	55.29	54.52	54.54
2057	AMEX	FNDA	Thu, Oct 14, 2021	54.34	54.65	54.05	54.58
2056	AMEX	FNDA	Wed, Oct 13, 2021	53.89	53.89	53.25	53.84
2055	AMEX	FNDA	Tue, Oct 12, 2021	53.75	54.00	53.67	53.83
2054	AMEX	FNDA	Mon, Oct 11, 2021	54.02	54.40	53.64	53.65
2053	AMEX	FNDA	Fri, Oct 8, 2021	54.37	54.47	53.99	53.99
2052	AMEX	FNDA	Thu, Oct 7, 2021	53.88	54.57	53.88	54.23
2051	AMEX	FNDA	Wed, Oct 6, 2021	53.32	53.54	52.69	53.48
2050	AMEX	FNDA	Tue, Oct 5, 2021	53.87	54.25	53.47	53.77
2049	AMEX	FNDA	Mon, Oct 4, 2021	53.71	54.09	53.46	53.65
2048	AMEX	FNDA	Fri, Oct 1, 2021	52.90	54.06	52.70	53.76
2047	AMEX	FNDA	Thu, Sep 30, 2021	53.64	53.75	52.68	52.68
2046	AMEX	FNDA	Wed, Sep 29, 2021	53.65	53.71	53.27	53.49
2045	AMEX	FNDA	Tue, Sep 28, 2021	53.99	54.18	53.32	53.43
2044	AMEX	FNDA	Mon, Sep 27, 2021	53.52	54.46	53.52	54.16
2043	AMEX	FNDA	Fri, Sep 24, 2021	53.00	53.51	53.00	53.27
2042	AMEX	FNDA	Thu, Sep 23, 2021	52.64	53.57	52.64	53.27
2041	AMEX	FNDA	Wed, Sep 22, 2021	51.93	52.78	51.93	52.36
2040	AMEX	FNDA	Tue, Sep 21, 2021	52.18	52.22	51.41	51.57
2039	AMEX	FNDA	Mon, Sep 20, 2021	51.78	51.91	51.16	51.86
2038	AMEX	FNDA	Fri, Sep 17, 2021	52.89	53.08	52.42	52.66
2037	AMEX	FNDA	Thu, Sep 16, 2021	53.11	53.28	52.73	52.92
2036	AMEX	FNDA	Wed, Sep 15, 2021	52.59	53.23	52.53	53.14
2035	AMEX	FNDA	Tue, Sep 14, 2021	53.47	53.47	52.35	52.54
2034	AMEX	FNDA	Mon, Sep 13, 2021	53.16	53.26	52.75	53.25
2033	AMEX	FNDA	Fri, Sep 10, 2021	53.59	53.59	52.74	52.74
2032	AMEX	FNDA	Thu, Sep 9, 2021	53.33	53.76	53.03	53.31
2031	AMEX	FNDA	Wed, Sep 8, 2021	53.60	53.76	53.19	53.33
2030	AMEX	FNDA	Tue, Sep 7, 2021	54.15	54.38	53.75	53.76
2029	AMEX	FNDA	Fri, Sep 3, 2021	54.28	54.47	53.98	54.19
2028	AMEX	FNDA	Thu, Sep 2, 2021	54.36	54.73	54.28	54.46
2027	AMEX	FNDA	Wed, Sep 1, 2021	54.19	54.36	53.67	54.21
2026	AMEX	FNDA	Tue, Aug 31, 2021	54.03	54.18	53.79	54.01
2025	AMEX	FNDA	Mon, Aug 30, 2021	54.57	54.57	54.04	54.12
2024	AMEX	FNDA	Fri, Aug 27, 2021	53.24	54.52	53.24	54.38
2023	AMEX	FNDA	Thu, Aug 26, 2021	53.62	53.69	53.04	53.09
2022	AMEX	FNDA	Wed, Aug 25, 2021	53.51	54.07	53.39	53.76
2021	AMEX	FNDA	Tue, Aug 24, 2021	52.95	53.58	52.95	53.46
2020	AMEX	FNDA	Mon, Aug 23, 2021	52.64	52.95	52.54	52.85
2019	AMEX	FNDA	Fri, Aug 20, 2021	51.43	52.26	51.36	52.20
2018	AMEX	FNDA	Thu, Aug 19, 2021	51.57	51.87	51.12	51.48
2017	AMEX	FNDA	Wed, Aug 18, 2021	52.34	52.83	52.01	52.05
2016	AMEX	FNDA	Tue, Aug 17, 2021	52.73	52.83	51.96	52.47
2015	AMEX	FNDA	Mon, Aug 16, 2021	53.36	53.42	52.75	53.22
2014	AMEX	FNDA	Fri, Aug 13, 2021	53.82	53.82	53.40	53.49
2013	AMEX	FNDA	Thu, Aug 12, 2021	54.06	54.06	53.48	53.78
2012	AMEX	FNDA	Wed, Aug 11, 2021	53.55	54.00	53.16	53.96
2011	AMEX	FNDA	Tue, Aug 10, 2021	53.05	53.60	52.79	53.47
2010	AMEX	FNDA	Mon, Aug 9, 2021	53.17	53.17	52.62	52.88
2009	AMEX	FNDA	Fri, Aug 6, 2021	53.19	53.59	53.01	53.37
2008	AMEX	FNDA	Thu, Aug 5, 2021	52.25	52.94	52.25	52.81
2007	AMEX	FNDA	Wed, Aug 4, 2021	52.66	52.82	51.99	51.99
2006	AMEX	FNDA	Tue, Aug 3, 2021	52.92	53.07	52.10	53.07
2005	AMEX	FNDA	Mon, Aug 2, 2021	53.22	54.06	52.69	52.73
2004	AMEX	FNDA	Fri, Jul 30, 2021	53.06	53.67	52.84	52.99
2003	AMEX	FNDA	Thu, Jul 29, 2021	53.12	53.69	53.12	53.34
2002	AMEX	FNDA	Wed, Jul 28, 2021	52.62	53.16	52.00	52.77
2001	AMEX	FNDA	Tue, Jul 27, 2021	52.62	52.62	52.00	52.41
2000	AMEX	FNDA	Mon, Jul 26, 2021	52.44	53.12	52.44	52.89
1999	AMEX	FNDA	Fri, Jul 23, 2021	52.32	52.41	51.88	52.41
1998	AMEX	FNDA	Thu, Jul 22, 2021	52.79	52.79	51.76	52.00
1997	AMEX	FNDA	Wed, Jul 21, 2021	52.36	53.16	52.36	52.86
1996	AMEX	FNDA	Tue, Jul 20, 2021	50.57	52.25	50.57	51.97
1995	AMEX	FNDA	Mon, Jul 19, 2021	50.58	50.98	49.97	50.41
1994	AMEX	FNDA	Fri, Jul 16, 2021	52.95	52.95	51.57	51.65
1993	AMEX	FNDA	Thu, Jul 15, 2021	52.48	52.79	52.14	52.50
1992	AMEX	FNDA	Wed, Jul 14, 2021	53.47	53.91	52.70	52.76
1991	AMEX	FNDA	Tue, Jul 13, 2021	54.00	54.02	53.22	53.22
1990	AMEX	FNDA	Mon, Jul 12, 2021	53.80	54.25	53.57	54.19
1989	AMEX	FNDA	Fri, Jul 9, 2021	53.30	54.06	53.26	54.06
1988	AMEX	FNDA	Thu, Jul 8, 2021	52.27	53.25	51.83	52.66
1987	AMEX	FNDA	Wed, Jul 7, 2021	53.54	53.70	52.89	53.30
1986	AMEX	FNDA	Tue, Jul 6, 2021	54.49	54.49	53.11	53.57
1985	AMEX	FNDA	Fri, Jul 2, 2021	55.13	55.13	54.35	54.51
1984	AMEX	FNDA	Thu, Jul 1, 2021	54.76	55.06	54.67	54.90
1983	AMEX	FNDA	Wed, Jun 30, 2021	54.03	54.56	53.95	54.39
1982	AMEX	FNDA	Tue, Jun 29, 2021	54.57	54.72	54.11	54.18
1981	AMEX	FNDA	Mon, Jun 28, 2021	55.26	55.36	54.07	54.44
1980	AMEX	FNDA	Fri, Jun 25, 2021	55.07	55.52	55.07	55.19
1979	AMEX	FNDA	Thu, Jun 24, 2021	54.51	54.97	54.25	54.93
1978	AMEX	FNDA	Wed, Jun 23, 2021	54.23	54.58	54.14	54.26
1977	AMEX	FNDA	Tue, Jun 22, 2021	54.03	54.40	53.54	54.14
1976	AMEX	FNDA	Mon, Jun 21, 2021	53.10	54.15	53.10	54.08
1975	AMEX	FNDA	Fri, Jun 18, 2021	53.26	53.50	52.61	52.69
1974	AMEX	FNDA	Thu, Jun 17, 2021	54.88	55.07	53.29	53.86
1973	AMEX	FNDA	Wed, Jun 16, 2021	54.99	55.27	54.61	55.03
1972	AMEX	FNDA	Tue, Jun 15, 2021	55.19	55.31	54.69	55.19
1971	AMEX	FNDA	Mon, Jun 14, 2021	55.72	55.87	55.00	55.14
1970	AMEX	FNDA	Fri, Jun 11, 2021	55.28	55.67	55.28	55.63
1969	AMEX	FNDA	Thu, Jun 10, 2021	55.93	56.05	55.06	55.09
1968	AMEX	FNDA	Wed, Jun 9, 2021	56.18	56.18	55.63	55.72
1967	AMEX	FNDA	Tue, Jun 8, 2021	55.59	56.22	55.27	56.06
1966	AMEX	FNDA	Mon, Jun 7, 2021	55.34	55.54	55.27	55.48
1965	AMEX	FNDA	Fri, Jun 4, 2021	55.30	55.30	54.75	55.11
1964	AMEX	FNDA	Thu, Jun 3, 2021	55.12	55.38	54.46	55.07
1963	AMEX	FNDA	Wed, Jun 2, 2021	55.37	55.56	54.90	55.45
1962	AMEX	FNDA	Tue, Jun 1, 2021	54.61	55.20	54.61	55.18
1961	AMEX	FNDA	Fri, May 28, 2021	54.54	54.54	53.85	54.12
1960	AMEX	FNDA	Thu, May 27, 2021	53.96	54.45	53.96	54.25
1959	AMEX	FNDA	Wed, May 26, 2021	52.73	53.68	52.73	53.62
1958	AMEX	FNDA	Tue, May 25, 2021	53.54	53.75	52.56	52.62
1957	AMEX	FNDA	Mon, May 24, 2021	53.20	53.49	52.89	53.31
1956	AMEX	FNDA	Fri, May 21, 2021	53.18	53.34	52.84	52.92
1955	AMEX	FNDA	Thu, May 20, 2021	52.62	52.81	52.13	52.65
1954	AMEX	FNDA	Wed, May 19, 2021	52.15	52.60	51.62	52.56
1953	AMEX	FNDA	Tue, May 18, 2021	53.69	53.83	53.09	53.12
1952	AMEX	FNDA	Mon, May 17, 2021	53.16	53.69	52.88	53.64
1951	AMEX	FNDA	Fri, May 14, 2021	52.74	53.45	52.60	53.36
1950	AMEX	FNDA	Thu, May 13, 2021	51.30	52.42	51.30	52.17
1949	AMEX	FNDA	Wed, May 12, 2021	52.59	52.87	51.01	51.06
1948	AMEX	FNDA	Tue, May 11, 2021	52.17	53.01	51.97	52.87
1947	AMEX	FNDA	Mon, May 10, 2021	54.15	54.34	53.19	53.20
1946	AMEX	FNDA	Fri, May 7, 2021	53.10	54.03	53.10	53.97
1945	AMEX	FNDA	Thu, May 6, 2021	52.88	53.22	52.34	53.18
1944	AMEX	FNDA	Wed, May 5, 2021	52.87	53.05	52.38	52.83
1943	AMEX	FNDA	Tue, May 4, 2021	52.47	52.63	51.91	52.57
1942	AMEX	FNDA	Mon, May 3, 2021	52.48	53.04	52.35	52.72
1941	AMEX	FNDA	Fri, Apr 30, 2021	52.34	52.61	51.90	52.00
1940	AMEX	FNDA	Thu, Apr 29, 2021	53.22	53.25	52.42	52.81
1939	AMEX	FNDA	Wed, Apr 28, 2021	52.61	52.86	52.44	52.73
1938	AMEX	FNDA	Tue, Apr 27, 2021	52.51	52.75	52.35	52.58
1937	AMEX	FNDA	Mon, Apr 26, 2021	52.46	52.76	52.31	52.44
1936	AMEX	FNDA	Fri, Apr 23, 2021	51.43	52.44	51.42	52.24
1935	AMEX	FNDA	Thu, Apr 22, 2021	51.68	52.04	51.19	51.31
1934	AMEX	FNDA	Wed, Apr 21, 2021	50.46	51.61	50.46	51.57
1933	AMEX	FNDA	Tue, Apr 20, 2021	51.50	51.50	50.18	50.53
1932	AMEX	FNDA	Mon, Apr 19, 2021	51.97	52.10	51.38	51.69
1931	AMEX	FNDA	Fri, Apr 16, 2021	52.16	52.31	51.90	52.14
1930	AMEX	FNDA	Thu, Apr 15, 2021	52.08	52.08	51.50	51.93
1929	AMEX	FNDA	Wed, Apr 14, 2021	51.28	52.23	51.28	51.73
1928	AMEX	FNDA	Tue, Apr 13, 2021	51.47	51.47	50.77	51.14
1927	AMEX	FNDA	Mon, Apr 12, 2021	51.56	51.63	51.26	51.56
1926	AMEX	FNDA	Fri, Apr 9, 2021	51.37	51.54	51.16	51.47
1925	AMEX	FNDA	Thu, Apr 8, 2021	51.26	51.33	50.64	51.30
1924	AMEX	FNDA	Wed, Apr 7, 2021	51.62	51.69	51.00	51.09
1923	AMEX	FNDA	Tue, Apr 6, 2021	51.57	52.17	51.44	51.67
1922	AMEX	FNDA	Mon, Apr 5, 2021	51.89	52.00	51.34	51.61
1921	AMEX	FNDA	Thu, Apr 1, 2021	50.98	51.41	50.76	51.39
1920	AMEX	FNDA	Wed, Mar 31, 2021	50.63	51.09	50.49	50.66
1919	AMEX	FNDA	Tue, Mar 30, 2021	49.77	50.65	49.74	50.51
1918	AMEX	FNDA	Mon, Mar 29, 2021	50.73	51.25	49.73	49.83
1917	AMEX	FNDA	Fri, Mar 26, 2021	50.39	51.04	50.13	51.00
1916	AMEX	FNDA	Thu, Mar 25, 2021	48.27	50.06	47.96	49.92
1915	AMEX	FNDA	Wed, Mar 24, 2021	49.61	50.38	48.69	48.69
1914	AMEX	FNDA	Tue, Mar 23, 2021	50.58	50.77	48.98	49.17
1913	AMEX	FNDA	Mon, Mar 22, 2021	51.85	51.86	50.81	51.03
1912	AMEX	FNDA	Fri, Mar 19, 2021	51.70	52.29	51.04	51.86
1911	AMEX	FNDA	Thu, Mar 18, 2021	52.66	53.34	51.67	51.82
1910	AMEX	FNDA	Wed, Mar 17, 2021	52.23	52.90	52.00	52.87
1909	AMEX	FNDA	Tue, Mar 16, 2021	53.26	53.26	52.34	52.48
1908	AMEX	FNDA	Mon, Mar 15, 2021	53.28	53.44	52.75	53.44
1907	AMEX	FNDA	Fri, Mar 12, 2021	52.66	53.19	52.66	53.15
1906	AMEX	FNDA	Thu, Mar 11, 2021	52.40	52.72	52.06	52.62
1905	AMEX	FNDA	Wed, Mar 10, 2021	51.34	52.14	51.29	51.97
1904	AMEX	FNDA	Tue, Mar 9, 2021	51.41	51.47	50.77	51.10
1903	AMEX	FNDA	Mon, Mar 8, 2021	50.21	51.28	50.20	50.92
1902	AMEX	FNDA	Fri, Mar 5, 2021	49.49	50.03	47.88	50.02
1901	AMEX	FNDA	Thu, Mar 4, 2021	49.76	50.13	47.96	48.81
1900	AMEX	FNDA	Wed, Mar 3, 2021	49.74	50.64	49.72	49.79
1899	AMEX	FNDA	Tue, Mar 2, 2021	50.24	50.33	49.63	49.71
1898	AMEX	FNDA	Mon, Mar 1, 2021	49.65	50.48	49.65	50.33
1897	AMEX	FNDA	Fri, Feb 26, 2021	49.00	49.40	48.04	48.80
1896	AMEX	FNDA	Thu, Feb 25, 2021	50.49	50.65	48.78	48.96
1895	AMEX	FNDA	Wed, Feb 24, 2021	49.40	50.54	49.40	50.45
1894	AMEX	FNDA	Tue, Feb 23, 2021	48.91	49.53	48.18	49.33
1893	AMEX	FNDA	Mon, Feb 22, 2021	48.66	49.71	48.55	49.30
1892	AMEX	FNDA	Fri, Feb 19, 2021	48.51	49.06	48.51	48.93
1891	AMEX	FNDA	Thu, Feb 18, 2021	48.40	48.46	47.88	48.13
1890	AMEX	FNDA	Wed, Feb 17, 2021	48.60	48.84	48.21	48.70
1889	AMEX	FNDA	Tue, Feb 16, 2021	49.22	49.35	48.76	48.98
1888	AMEX	FNDA	Fri, Feb 12, 2021	48.47	48.94	48.44	48.88
1887	AMEX	FNDA	Thu, Feb 11, 2021	48.73	49.08	47.95	48.66
1886	AMEX	FNDA	Wed, Feb 10, 2021	48.78	48.95	48.21	48.59
1885	AMEX	FNDA	Tue, Feb 9, 2021	48.33	48.69	48.07	48.51
1884	AMEX	FNDA	Mon, Feb 8, 2021	47.76	48.44	47.76	48.44
1883	AMEX	FNDA	Fri, Feb 5, 2021	47.34	47.45	46.98	47.45
1882	AMEX	FNDA	Thu, Feb 4, 2021	46.27	46.96	46.27	46.91
1881	AMEX	FNDA	Wed, Feb 3, 2021	45.84	46.14	45.62	46.08
1880	AMEX	FNDA	Tue, Feb 2, 2021	45.86	45.97	45.47	45.81
1879	AMEX	FNDA	Mon, Feb 1, 2021	44.94	45.59	44.47	45.47
1878	AMEX	FNDA	Fri, Jan 29, 2021	45.30	45.69	44.42	44.51
1877	AMEX	FNDA	Thu, Jan 28, 2021	45.81	46.02	45.12	45.35
1876	AMEX	FNDA	Wed, Jan 27, 2021	45.48	46.22	45.24	45.54
1875	AMEX	FNDA	Tue, Jan 26, 2021	46.63	46.63	45.91	46.05
1874	AMEX	FNDA	Mon, Jan 25, 2021	46.36	47.00	45.82	46.42
1873	AMEX	FNDA	Fri, Jan 22, 2021	45.70	46.44	45.53	46.37
1872	AMEX	FNDA	Thu, Jan 21, 2021	46.49	46.49	45.97	46.07
1871	AMEX	FNDA	Wed, Jan 20, 2021	46.41	46.67	46.22	46.48
1870	AMEX	FNDA	Tue, Jan 19, 2021	46.34	46.40	45.94	46.24
1869	AMEX	FNDA	Fri, Jan 15, 2021	45.97	46.10	45.35	45.87
1868	AMEX	FNDA	Thu, Jan 14, 2021	45.94	46.75	45.94	46.49
1867	AMEX	FNDA	Wed, Jan 13, 2021	46.03	46.11	45.57	45.64
1866	AMEX	FNDA	Tue, Jan 12, 2021	45.50	46.16	45.48	46.10
1865	AMEX	FNDA	Mon, Jan 11, 2021	44.75	45.45	44.73	45.37
1864	AMEX	FNDA	Fri, Jan 8, 2021	45.77	45.77	44.79	45.31
1863	AMEX	FNDA	Thu, Jan 7, 2021	45.34	45.69	45.30	45.56
1862	AMEX	FNDA	Wed, Jan 6, 2021	43.53	45.54	43.53	45.15
1861	AMEX	FNDA	Tue, Jan 5, 2021	42.25	43.43	42.25	43.18
1860	AMEX	FNDA	Mon, Jan 4, 2021	43.23	43.28	41.86	42.36
1859	AMEX	FNDA	Thu, Dec 31, 2020	42.76	43.10	42.55	42.92
1858	AMEX	FNDA	Wed, Dec 30, 2020	42.49	43.03	42.49	42.80
1857	AMEX	FNDA	Tue, Dec 29, 2020	43.13	43.13	42.24	42.42
1856	AMEX	FNDA	Mon, Dec 28, 2020	43.25	43.35	42.99	43.02
1855	AMEX	FNDA	Thu, Dec 24, 2020	42.92	42.92	42.58	42.84
1854	AMEX	FNDA	Wed, Dec 23, 2020	42.46	42.97	42.46	42.81
1853	AMEX	FNDA	Tue, Dec 22, 2020	42.32	42.35	42.06	42.28
1852	AMEX	FNDA	Mon, Dec 21, 2020	41.71	42.25	41.48	42.15
1851	AMEX	FNDA	Fri, Dec 18, 2020	42.82	42.93	42.33	42.47
1850	AMEX	FNDA	Thu, Dec 17, 2020	42.70	42.80	42.40	42.80
1849	AMEX	FNDA	Wed, Dec 16, 2020	42.74	42.83	42.33	42.50
1848	AMEX	FNDA	Tue, Dec 15, 2020	41.89	42.66	41.83	42.66
1847	AMEX	FNDA	Mon, Dec 14, 2020	42.46	42.48	41.66	41.67
1846	AMEX	FNDA	Fri, Dec 11, 2020	41.94	42.24	41.61	41.96
1845	AMEX	FNDA	Thu, Dec 10, 2020	41.79	42.35	41.55	42.28
1844	AMEX	FNDA	Wed, Dec 9, 2020	42.51	42.78	41.96	42.14
1843	AMEX	FNDA	Tue, Dec 8, 2020	41.70	42.33	41.70	42.28
1842	AMEX	FNDA	Mon, Dec 7, 2020	42.13	42.13	41.80	41.99
1841	AMEX	FNDA	Fri, Dec 4, 2020	41.42	42.25	41.42	42.25
1840	AMEX	FNDA	Thu, Dec 3, 2020	40.85	41.43	40.85	41.21
1839	AMEX	FNDA	Wed, Dec 2, 2020	40.49	40.90	40.40	40.80
1838	AMEX	FNDA	Tue, Dec 1, 2020	40.69	40.92	40.45	40.65
1837	AMEX	FNDA	Mon, Nov 30, 2020	40.94	40.95	40.05	40.16
1836	AMEX	FNDA	Fri, Nov 27, 2020	41.19	41.30	40.86	41.06
1835	AMEX	FNDA	Wed, Nov 25, 2020	41.38	41.38	40.85	41.20
1834	AMEX	FNDA	Tue, Nov 24, 2020	41.07	41.72	40.98	41.57
1833	AMEX	FNDA	Mon, Nov 23, 2020	39.84	40.71	39.84	40.54
1832	AMEX	FNDA	Fri, Nov 20, 2020	39.51	39.60	39.37	39.50
1831	AMEX	FNDA	Thu, Nov 19, 2020	39.27	39.69	39.12	39.63
1830	AMEX	FNDA	Wed, Nov 18, 2020	39.89	40.15	39.33	39.38
1829	AMEX	FNDA	Tue, Nov 17, 2020	39.03	39.85	38.81	39.72
1828	AMEX	FNDA	Mon, Nov 16, 2020	38.90	39.48	38.90	39.48
1827	AMEX	FNDA	Fri, Nov 13, 2020	37.63	38.43	37.63	38.30
1826	AMEX	FNDA	Thu, Nov 12, 2020	37.71	37.78	37.04	37.30
1825	AMEX	FNDA	Wed, Nov 11, 2020	38.46	38.46	37.78	38.04
1824	AMEX	FNDA	Tue, Nov 10, 2020	37.68	38.41	37.68	38.28
1823	AMEX	FNDA	Mon, Nov 9, 2020	37.89	38.89	37.57	37.64
1822	AMEX	FNDA	Fri, Nov 6, 2020	36.06	36.17	35.73	35.75
1821	AMEX	FNDA	Thu, Nov 5, 2020	35.28	36.17	35.28	36.04
1820	AMEX	FNDA	Wed, Nov 4, 2020	35.13	35.54	34.62	35.01
1819	AMEX	FNDA	Tue, Nov 3, 2020	35.07	35.59	35.07	35.45
1818	AMEX	FNDA	Mon, Nov 2, 2020	34.12	34.57	34.07	34.54
1817	AMEX	FNDA	Fri, Oct 30, 2020	33.86	34.11	33.52	33.82
1816	AMEX	FNDA	Thu, Oct 29, 2020	33.61	34.25	33.36	34.10
1815	AMEX	FNDA	Wed, Oct 28, 2020	34.01	34.11	33.66	33.67
1814	AMEX	FNDA	Tue, Oct 27, 2020	35.22	35.23	34.67	34.67
1813	AMEX	FNDA	Mon, Oct 26, 2020	35.60	35.66	34.82	35.22
1812	AMEX	FNDA	Fri, Oct 23, 2020	36.02	36.14	35.77	36.10
1811	AMEX	FNDA	Thu, Oct 22, 2020	35.36	35.89	35.25	35.88
1810	AMEX	FNDA	Wed, Oct 21, 2020	35.41	35.60	35.23	35.25
1809	AMEX	FNDA	Tue, Oct 20, 2020	35.34	35.73	35.32	35.37
1808	AMEX	FNDA	Mon, Oct 19, 2020	35.61	35.88	35.07	35.12
1807	AMEX	FNDA	Fri, Oct 16, 2020	35.77	35.85	35.55	35.55
1806	AMEX	FNDA	Thu, Oct 15, 2020	34.91	35.78	34.91	35.70
1805	AMEX	FNDA	Wed, Oct 14, 2020	35.55	35.83	35.34	35.34
1804	AMEX	FNDA	Tue, Oct 13, 2020	35.72	35.74	35.43	35.47
1803	AMEX	FNDA	Mon, Oct 12, 2020	35.80	36.04	35.68	35.95
1802	AMEX	FNDA	Fri, Oct 9, 2020	35.93	36.00	35.60	35.68
1801	AMEX	FNDA	Thu, Oct 8, 2020	35.45	35.68	35.34	35.67
1800	AMEX	FNDA	Wed, Oct 7, 2020	34.82	35.21	34.82	35.09
1799	AMEX	FNDA	Tue, Oct 6, 2020	34.85	35.44	34.44	34.46
1798	AMEX	FNDA	Mon, Oct 5, 2020	34.22	34.67	34.22	34.67
1797	AMEX	FNDA	Fri, Oct 2, 2020	32.86	34.05	32.85	33.91
1796	AMEX	FNDA	Thu, Oct 1, 2020	33.20	33.53	33.02	33.50
1795	AMEX	FNDA	Wed, Sep 30, 2020	33.05	33.54	32.83	33.05
1794	AMEX	FNDA	Tue, Sep 29, 2020	33.28	33.28	32.67	32.99
1793	AMEX	FNDA	Mon, Sep 28, 2020	32.89	33.45	32.89	33.33
1792	AMEX	FNDA	Fri, Sep 25, 2020	31.93	32.58	31.93	32.45
1791	AMEX	FNDA	Thu, Sep 24, 2020	32.03	32.65	31.69	32.11
1790	AMEX	FNDA	Wed, Sep 23, 2020	33.01	33.37	32.10	32.10
1789	AMEX	FNDA	Tue, Sep 22, 2020	33.10	33.23	32.86	33.07
1788	AMEX	FNDA	Mon, Sep 21, 2020	33.47	33.47	32.66	32.97
1787	AMEX	FNDA	Fri, Sep 18, 2020	34.54	34.70	33.91	34.18
1786	AMEX	FNDA	Thu, Sep 17, 2020	34.07	34.64	34.03	34.49
1785	AMEX	FNDA	Wed, Sep 16, 2020	34.51	35.09	34.42	34.66
1784	AMEX	FNDA	Tue, Sep 15, 2020	34.50	34.65	34.32	34.37
1783	AMEX	FNDA	Mon, Sep 14, 2020	33.87	34.32	33.78	34.24
1782	AMEX	FNDA	Fri, Sep 11, 2020	33.83	33.85	33.38	33.57
1781	AMEX	FNDA	Thu, Sep 10, 2020	34.26	34.44	33.68	33.68
1780	AMEX	FNDA	Wed, Sep 9, 2020	34.09	34.26	33.81	34.10
1779	AMEX	FNDA	Tue, Sep 8, 2020	34.23	34.30	33.74	33.76
1778	AMEX	FNDA	Fri, Sep 4, 2020	35.00	35.15	33.99	34.61
1777	AMEX	FNDA	Thu, Sep 3, 2020	35.41	35.63	34.49	34.63
1776	AMEX	FNDA	Wed, Sep 2, 2020	35.33	35.66	35.06	35.51
1775	AMEX	FNDA	Tue, Sep 1, 2020	34.74	35.18	34.55	35.16
1774	AMEX	FNDA	Mon, Aug 31, 2020	35.21	35.25	34.78	34.78
1773	AMEX	FNDA	Fri, Aug 28, 2020	35.15	35.29	34.98	35.28
1772	AMEX	FNDA	Thu, Aug 27, 2020	34.79	35.24	34.79	34.96
1771	AMEX	FNDA	Wed, Aug 26, 2020	34.94	34.97	34.69	34.76
1770	AMEX	FNDA	Tue, Aug 25, 2020	35.13	35.21	34.69	35.01
1769	AMEX	FNDA	Mon, Aug 24, 2020	34.54	35.03	34.45	35.02
1768	AMEX	FNDA	Fri, Aug 21, 2020	34.41	34.53	34.19	34.33
1767	AMEX	FNDA	Thu, Aug 20, 2020	34.44	34.72	34.44	34.57
1766	AMEX	FNDA	Wed, Aug 19, 2020	34.95	35.12	34.75	34.82
1765	AMEX	FNDA	Tue, Aug 18, 2020	35.30	35.30	34.86	34.89
1764	AMEX	FNDA	Mon, Aug 17, 2020	35.42	35.42	35.11	35.33
1763	AMEX	FNDA	Fri, Aug 14, 2020	35.05	35.54	34.95	35.33
1762	AMEX	FNDA	Thu, Aug 13, 2020	35.26	35.56	35.16	35.23
1761	AMEX	FNDA	Wed, Aug 12, 2020	35.65	35.79	35.24	35.44
1760	AMEX	FNDA	Tue, Aug 11, 2020	35.58	35.90	35.17	35.28
1759	AMEX	FNDA	Mon, Aug 10, 2020	34.85	35.43	34.85	35.25
1758	AMEX	FNDA	Fri, Aug 7, 2020	34.09	34.82	34.07	34.78
1757	AMEX	FNDA	Thu, Aug 6, 2020	34.21	34.38	34.10	34.20
1756	AMEX	FNDA	Wed, Aug 5, 2020	33.99	34.26	33.90	34.22
1755	AMEX	FNDA	Tue, Aug 4, 2020	33.29	33.68	33.29	33.65
1754	AMEX	FNDA	Mon, Aug 3, 2020	33.22	33.45	33.00	33.36
1753	AMEX	FNDA	Fri, Jul 31, 2020	33.20	33.26	32.52	33.03
1752	AMEX	FNDA	Thu, Jul 30, 2020	33.09	33.35	32.78	33.30
1751	AMEX	FNDA	Wed, Jul 29, 2020	32.95	33.67	32.95	33.62
1750	AMEX	FNDA	Tue, Jul 28, 2020	32.83	33.07	32.75	32.75
1749	AMEX	FNDA	Mon, Jul 27, 2020	32.73	32.97	32.54	32.96
1748	AMEX	FNDA	Fri, Jul 24, 2020	32.88	33.02	32.65	32.69
1747	AMEX	FNDA	Thu, Jul 23, 2020	32.86	33.32	32.79	33.08
1746	AMEX	FNDA	Wed, Jul 22, 2020	32.58	33.00	32.58	32.89
1745	AMEX	FNDA	Tue, Jul 21, 2020	32.48	32.95	32.33	32.79
1744	AMEX	FNDA	Mon, Jul 20, 2020	32.38	32.45	32.03	32.17
1743	AMEX	FNDA	Fri, Jul 17, 2020	32.59	32.78	32.35	32.47
1742	AMEX	FNDA	Thu, Jul 16, 2020	32.38	32.68	32.21	32.49
1741	AMEX	FNDA	Wed, Jul 15, 2020	32.10	32.75	32.10	32.60
1740	AMEX	FNDA	Tue, Jul 14, 2020	30.90	31.47	30.70	31.44
1739	AMEX	FNDA	Mon, Jul 13, 2020	31.53	31.84	30.95	30.98
1738	AMEX	FNDA	Fri, Jul 10, 2020	30.56	31.24	30.56	31.24
1737	AMEX	FNDA	Thu, Jul 9, 2020	31.29	31.33	30.25	30.58
1736	AMEX	FNDA	Wed, Jul 8, 2020	31.15	31.46	30.79	31.26
1735	AMEX	FNDA	Tue, Jul 7, 2020	31.53	31.62	31.10	31.15
1734	AMEX	FNDA	Mon, Jul 6, 2020	32.15	32.27	31.65	31.86
1733	AMEX	FNDA	Thu, Jul 2, 2020	31.98	32.23	31.42	31.47
1732	AMEX	FNDA	Wed, Jul 1, 2020	31.76	32.07	31.27	31.32
1731	AMEX	FNDA	Tue, Jun 30, 2020	31.21	31.78	31.15	31.72
1730	AMEX	FNDA	Mon, Jun 29, 2020	30.63	31.43	30.41	31.36
1729	AMEX	FNDA	Fri, Jun 26, 2020	30.79	30.83	30.16	30.26
1728	AMEX	FNDA	Thu, Jun 25, 2020	30.45	31.02	30.26	31.00
1727	AMEX	FNDA	Wed, Jun 24, 2020	31.46	31.50	30.27	30.63
1726	AMEX	FNDA	Tue, Jun 23, 2020	32.30	32.36	31.86	31.88
1725	AMEX	FNDA	Mon, Jun 22, 2020	31.65	31.95	31.26	31.89
1724	AMEX	FNDA	Fri, Jun 19, 2020	32.68	32.68	31.60	31.84
1723	AMEX	FNDA	Thu, Jun 18, 2020	32.00	32.53	31.98	32.17
1722	AMEX	FNDA	Wed, Jun 17, 2020	33.01	33.01	32.32	32.34
1721	AMEX	FNDA	Tue, Jun 16, 2020	33.50	33.71	32.42	32.96
1720	AMEX	FNDA	Mon, Jun 15, 2020	30.59	32.40	30.56	32.24
1719	AMEX	FNDA	Fri, Jun 12, 2020	32.07	32.38	30.84	31.68
1718	AMEX	FNDA	Thu, Jun 11, 2020	32.06	32.23	30.89	30.94
1717	AMEX	FNDA	Wed, Jun 10, 2020	34.77	34.77	33.55	33.57
1716	AMEX	FNDA	Tue, Jun 9, 2020	35.29	35.29	34.59	34.89
1715	AMEX	FNDA	Mon, Jun 8, 2020	35.42	35.90	35.32	35.90
1714	AMEX	FNDA	Fri, Jun 5, 2020	34.80	35.25	34.64	34.76
1713	AMEX	FNDA	Thu, Jun 4, 2020	32.83	33.43	32.83	33.35
1712	AMEX	FNDA	Wed, Jun 3, 2020	32.43	33.25	32.43	33.04
1711	AMEX	FNDA	Tue, Jun 2, 2020	31.79	32.12	31.71	32.03
1710	AMEX	FNDA	Mon, Jun 1, 2020	31.29	31.89	31.27	31.59
1709	AMEX	FNDA	Fri, May 29, 2020	31.17	31.38	30.78	31.18
1708	AMEX	FNDA	Thu, May 28, 2020	32.50	32.50	31.37	31.47
1707	AMEX	FNDA	Wed, May 27, 2020	31.75	32.24	31.16	32.19
1706	AMEX	FNDA	Tue, May 26, 2020	30.93	31.32	30.89	31.08
1705	AMEX	FNDA	Fri, May 22, 2020	29.82	29.92	29.50	29.87
1704	AMEX	FNDA	Thu, May 21, 2020	29.69	29.96	29.50	29.79
1703	AMEX	FNDA	Wed, May 20, 2020	29.39	29.84	29.39	29.71
1702	AMEX	FNDA	Tue, May 19, 2020	29.27	29.59	28.90	28.90
1701	AMEX	FNDA	Mon, May 18, 2020	28.61	29.51	28.60	29.41
1700	AMEX	FNDA	Fri, May 15, 2020	26.95	27.57	26.89	27.43
1699	AMEX	FNDA	Thu, May 14, 2020	26.42	27.22	25.79	27.21
1698	AMEX	FNDA	Wed, May 13, 2020	27.78	27.78	26.65	26.96
1697	AMEX	FNDA	Tue, May 12, 2020	29.26	29.30	28.05	28.05
1696	AMEX	FNDA	Mon, May 11, 2020	29.23	29.44	28.83	29.14
1695	AMEX	FNDA	Fri, May 8, 2020	28.97	29.65	28.87	29.61
1694	AMEX	FNDA	Thu, May 7, 2020	28.34	28.74	28.32	28.46
1693	AMEX	FNDA	Wed, May 6, 2020	28.57	28.74	28.00	28.00
1692	AMEX	FNDA	Tue, May 5, 2020	28.85	29.30	28.39	28.47
1691	AMEX	FNDA	Mon, May 4, 2020	28.05	28.50	27.74	28.36
1690	AMEX	FNDA	Fri, May 1, 2020	28.97	29.01	28.14	28.46
1689	AMEX	FNDA	Thu, Apr 30, 2020	30.10	30.11	29.57	29.68
1688	AMEX	FNDA	Wed, Apr 29, 2020	30.04	30.88	29.91	30.68
1687	AMEX	FNDA	Tue, Apr 28, 2020	29.23	29.62	28.82	29.23
1686	AMEX	FNDA	Mon, Apr 27, 2020	27.55	28.78	27.54	28.61
1685	AMEX	FNDA	Fri, Apr 24, 2020	27.24	27.49	26.82	27.33
1684	AMEX	FNDA	Thu, Apr 23, 2020	26.76	27.45	26.76	27.00
1683	AMEX	FNDA	Wed, Apr 22, 2020	26.85	26.90	26.56	26.64
1682	AMEX	FNDA	Tue, Apr 21, 2020	26.24	26.67	26.18	26.39
1681	AMEX	FNDA	Mon, Apr 20, 2020	27.08	27.56	26.85	27.06
1680	AMEX	FNDA	Fri, Apr 17, 2020	27.29	27.82	27.27	27.61
1679	AMEX	FNDA	Thu, Apr 16, 2020	26.80	26.87	26.03	26.46
1678	AMEX	FNDA	Wed, Apr 15, 2020	26.94	27.15	26.54	26.78
1677	AMEX	FNDA	Tue, Apr 14, 2020	28.13	28.46	27.68	28.01
1676	AMEX	FNDA	Mon, Apr 13, 2020	28.13	28.23	27.16	27.50
1675	AMEX	FNDA	Thu, Apr 9, 2020	27.85	28.69	27.83	28.37
1674	AMEX	FNDA	Wed, Apr 8, 2020	26.23	27.34	26.06	27.17
1673	AMEX	FNDA	Tue, Apr 7, 2020	26.48	27.21	25.79	25.90
1672	AMEX	FNDA	Mon, Apr 6, 2020	24.63	25.72	24.63	25.61
1671	AMEX	FNDA	Fri, Apr 3, 2020	24.23	24.46	23.29	23.69
1670	AMEX	FNDA	Thu, Apr 2, 2020	23.99	25.00	23.79	24.40
1669	AMEX	FNDA	Wed, Apr 1, 2020	24.68	24.93	23.97	24.20
1668	AMEX	FNDA	Tue, Mar 31, 2020	25.86	26.29	25.44	25.87
1667	AMEX	FNDA	Mon, Mar 30, 2020	25.64	26.08	25.11	26.01
1666	AMEX	FNDA	Fri, Mar 27, 2020	25.61	26.28	25.28	25.67
1665	AMEX	FNDA	Thu, Mar 26, 2020	25.50	26.81	25.44	26.64
1664	AMEX	FNDA	Wed, Mar 25, 2020	24.67	26.24	24.20	25.28
1663	AMEX	FNDA	Tue, Mar 24, 2020	23.52	24.73	23.52	24.57
1662	AMEX	FNDA	Mon, Mar 23, 2020	23.07	23.18	21.80	22.56
1661	AMEX	FNDA	Fri, Mar 20, 2020	24.33	24.92	23.01	23.19
1660	AMEX	FNDA	Thu, Mar 19, 2020	22.62	24.49	22.05	24.23
1659	AMEX	FNDA	Wed, Mar 18, 2020	23.89	24.71	22.05	22.92
1658	AMEX	FNDA	Tue, Mar 17, 2020	24.90	25.83	24.00	25.39
1657	AMEX	FNDA	Mon, Mar 16, 2020	25.04	26.38	24.29	24.54
1656	AMEX	FNDA	Fri, Mar 13, 2020	27.64	28.37	26.18	28.37
1655	AMEX	FNDA	Thu, Mar 12, 2020	27.43	27.96	25.69	26.20
1654	AMEX	FNDA	Wed, Mar 11, 2020	30.69	30.88	29.24	29.57
1653	AMEX	FNDA	Tue, Mar 10, 2020	31.61	31.61	30.07	31.59
1652	AMEX	FNDA	Mon, Mar 9, 2020	31.12	32.20	30.42	30.51
1651	AMEX	FNDA	Fri, Mar 6, 2020	33.43	34.20	33.11	33.87
1650	AMEX	FNDA	Thu, Mar 5, 2020	35.05	35.22	34.17	34.54
1649	AMEX	FNDA	Wed, Mar 4, 2020	35.44	35.93	35.06	35.89
1648	AMEX	FNDA	Tue, Mar 3, 2020	35.73	36.30	34.58	34.92
1647	AMEX	FNDA	Mon, Mar 2, 2020	34.89	35.69	34.34	35.69
1646	AMEX	FNDA	Fri, Feb 28, 2020	34.13	34.91	33.94	34.75
1645	AMEX	FNDA	Thu, Feb 27, 2020	35.83	36.55	35.21	35.21
1644	AMEX	FNDA	Wed, Feb 26, 2020	37.40	37.65	36.61	36.62
1643	AMEX	FNDA	Tue, Feb 25, 2020	38.83	38.83	37.20	37.26
1642	AMEX	FNDA	Mon, Feb 24, 2020	38.73	38.91	38.54	38.70
1641	AMEX	FNDA	Fri, Feb 21, 2020	40.16	40.18	39.82	39.93
1640	AMEX	FNDA	Thu, Feb 20, 2020	39.97	40.41	39.92	40.30
1639	AMEX	FNDA	Wed, Feb 19, 2020	40.05	40.22	40.01	40.06
1638	AMEX	FNDA	Tue, Feb 18, 2020	39.99	40.08	39.74	39.96
1637	AMEX	FNDA	Fri, Feb 14, 2020	40.27	40.32	40.00	40.12
1636	AMEX	FNDA	Thu, Feb 13, 2020	39.95	40.28	39.95	40.24
1635	AMEX	FNDA	Wed, Feb 12, 2020	40.08	40.18	40.03	40.16
1634	AMEX	FNDA	Tue, Feb 11, 2020	39.69	40.04	39.68	39.85
1633	AMEX	FNDA	Mon, Feb 10, 2020	39.28	39.51	39.28	39.49
1632	AMEX	FNDA	Fri, Feb 7, 2020	39.70	39.70	39.29	39.35
1631	AMEX	FNDA	Thu, Feb 6, 2020	40.18	40.18	39.87	39.88
1630	AMEX	FNDA	Wed, Feb 5, 2020	39.72	40.05	39.70	39.98
1629	AMEX	FNDA	Tue, Feb 4, 2020	39.31	39.55	39.31	39.36
1628	AMEX	FNDA	Mon, Feb 3, 2020	38.74	39.11	38.74	38.88
1627	AMEX	FNDA	Fri, Jan 31, 2020	39.20	39.23	38.51	38.56
1626	AMEX	FNDA	Thu, Jan 30, 2020	39.09	39.41	38.95	39.41
1625	AMEX	FNDA	Wed, Jan 29, 2020	39.67	39.76	39.41	39.41
1624	AMEX	FNDA	Tue, Jan 28, 2020	39.48	39.71	39.44	39.61
1623	AMEX	FNDA	Mon, Jan 27, 2020	39.14	39.49	39.10	39.25
1622	AMEX	FNDA	Fri, Jan 24, 2020	40.39	40.41	39.60	39.80
1621	AMEX	FNDA	Thu, Jan 23, 2020	40.18	40.43	39.88	40.33
1620	AMEX	FNDA	Wed, Jan 22, 2020	40.44	40.54	40.26	40.29
1619	AMEX	FNDA	Tue, Jan 21, 2020	40.52	40.55	40.32	40.36
1618	AMEX	FNDA	Fri, Jan 17, 2020	40.85	40.88	40.65	40.68
1617	AMEX	FNDA	Thu, Jan 16, 2020	40.56	40.81	40.55	40.75
1616	AMEX	FNDA	Wed, Jan 15, 2020	40.12	40.47	40.12	40.31
1615	AMEX	FNDA	Tue, Jan 14, 2020	40.00	40.39	39.96	40.18
1614	AMEX	FNDA	Mon, Jan 13, 2020	39.82	40.12	39.77	40.09
1613	AMEX	FNDA	Fri, Jan 10, 2020	39.99	40.00	39.70	39.78
1612	AMEX	FNDA	Thu, Jan 9, 2020	40.13	40.13	39.94	39.98
1611	AMEX	FNDA	Wed, Jan 8, 2020	39.98	40.17	39.94	39.98
1610	AMEX	FNDA	Tue, Jan 7, 2020	40.06	40.15	39.94	39.97
1609	AMEX	FNDA	Mon, Jan 6, 2020	39.87	40.24	39.81	40.17
1608	AMEX	FNDA	Fri, Jan 3, 2020	39.81	40.21	39.81	40.14
1607	AMEX	FNDA	Thu, Jan 2, 2020	40.49	40.50	39.98	40.28
1606	AMEX	FNDA	Tue, Dec 31, 2019	40.04	40.39	40.04	40.24
1605	AMEX	FNDA	Mon, Dec 30, 2019	40.23	40.36	40.05	40.16
1604	AMEX	FNDA	Fri, Dec 27, 2019	40.42	40.42	40.15	40.20
1603	AMEX	FNDA	Thu, Dec 26, 2019	40.36	40.41	40.26	40.34
1602	AMEX	FNDA	Tue, Dec 24, 2019	40.29	40.35	40.24	40.31
1601	AMEX	FNDA	Mon, Dec 23, 2019	40.38	40.38	40.19	40.27
1600	AMEX	FNDA	Fri, Dec 20, 2019	40.27	40.42	40.27	40.31
1599	AMEX	FNDA	Thu, Dec 19, 2019	40.09	40.21	40.05	40.18
1598	AMEX	FNDA	Wed, Dec 18, 2019	40.00	40.13	39.90	40.10
1597	AMEX	FNDA	Tue, Dec 17, 2019	39.85	39.96	39.81	39.93
1596	AMEX	FNDA	Mon, Dec 16, 2019	39.79	40.04	39.78	39.78
1595	AMEX	FNDA	Fri, Dec 13, 2019	39.71	39.92	39.45	39.54
1594	AMEX	FNDA	Thu, Dec 12, 2019	39.40	39.90	39.39	39.81
1593	AMEX	FNDA	Wed, Dec 11, 2019	39.54	39.64	39.42	39.39
1592	AMEX	FNDA	Tue, Dec 10, 2019	39.55	39.63	39.44	39.50
1591	AMEX	FNDA	Mon, Dec 9, 2019	39.62	39.70	39.56	39.56
1590	AMEX	FNDA	Fri, Dec 6, 2019	39.50	39.83	39.50	39.71
1589	AMEX	FNDA	Thu, Dec 5, 2019	39.21	39.29	39.13	39.22
1588	AMEX	FNDA	Wed, Dec 4, 2019	38.98	39.32	38.98	39.12
1587	AMEX	FNDA	Tue, Dec 3, 2019	38.75	38.88	38.55	38.88
1586	AMEX	FNDA	Mon, Dec 2, 2019	39.50	39.50	39.09	39.11
1585	AMEX	FNDA	Fri, Nov 29, 2019	39.65	39.67	39.43	39.43
1584	AMEX	FNDA	Wed, Nov 27, 2019	39.61	39.76	39.61	39.73
1583	AMEX	FNDA	Tue, Nov 26, 2019	39.48	39.66	39.42	39.51
1582	AMEX	FNDA	Mon, Nov 25, 2019	38.99	39.56	38.99	39.53
1581	AMEX	FNDA	Fri, Nov 22, 2019	38.86	38.92	38.73	38.86
1580	AMEX	FNDA	Thu, Nov 21, 2019	39.02	39.02	38.68	38.75
1579	AMEX	FNDA	Wed, Nov 20, 2019	39.08	39.24	38.78	38.98
1578	AMEX	FNDA	Tue, Nov 19, 2019	39.27	39.31	39.07	39.19
1577	AMEX	FNDA	Mon, Nov 18, 2019	39.25	39.28	39.14	39.17
1576	AMEX	FNDA	Fri, Nov 15, 2019	39.38	39.40	39.20	39.31
1575	AMEX	FNDA	Thu, Nov 14, 2019	39.04	39.28	39.04	39.16
1574	AMEX	FNDA	Wed, Nov 13, 2019	39.04	39.20	38.99	39.09
1573	AMEX	FNDA	Tue, Nov 12, 2019	39.34	39.50	39.23	39.26
1572	AMEX	FNDA	Mon, Nov 11, 2019	39.17	39.39	39.17	39.33
1571	AMEX	FNDA	Fri, Nov 8, 2019	39.33	39.45	39.26	39.41
1570	AMEX	FNDA	Thu, Nov 7, 2019	39.52	39.73	39.33	39.38
1569	AMEX	FNDA	Wed, Nov 6, 2019	39.39	39.39	39.18	39.26
1568	AMEX	FNDA	Tue, Nov 5, 2019	39.43	39.75	39.41	39.44
1567	AMEX	FNDA	Mon, Nov 4, 2019	39.24	39.42	39.21	39.42
1566	AMEX	FNDA	Fri, Nov 1, 2019	38.58	39.03	38.58	39.01
1565	AMEX	FNDA	Thu, Oct 31, 2019	38.61	38.66	38.19	38.40
1564	AMEX	FNDA	Wed, Oct 30, 2019	38.87	38.87	38.49	38.72
1563	AMEX	FNDA	Tue, Oct 29, 2019	38.64	39.00	38.64	38.88
1562	AMEX	FNDA	Mon, Oct 28, 2019	38.63	38.90	38.63	38.72
1561	AMEX	FNDA	Fri, Oct 25, 2019	38.21	38.62	38.21	38.48
1560	AMEX	FNDA	Thu, Oct 24, 2019	38.48	38.54	38.10	38.29
1559	AMEX	FNDA	Wed, Oct 23, 2019	38.34	38.40	38.17	38.38
1558	AMEX	FNDA	Tue, Oct 22, 2019	38.26	38.50	38.11	38.29
1557	AMEX	FNDA	Mon, Oct 21, 2019	38.19	38.40	38.18	38.22
1556	AMEX	FNDA	Fri, Oct 18, 2019	37.81	37.96	37.64	37.87
1555	AMEX	FNDA	Thu, Oct 17, 2019	37.75	37.99	37.70	37.97
1554	AMEX	FNDA	Wed, Oct 16, 2019	37.47	37.74	37.47	37.59
1553	AMEX	FNDA	Tue, Oct 15, 2019	37.30	37.69	37.21	37.53
1552	AMEX	FNDA	Mon, Oct 14, 2019	37.24	37.29	37.11	37.23
1551	AMEX	FNDA	Fri, Oct 11, 2019	37.17	37.75	37.14	37.37
1550	AMEX	FNDA	Thu, Oct 10, 2019	36.61	36.92	36.61	36.74
1549	AMEX	FNDA	Wed, Oct 9, 2019	36.61	36.73	36.50	36.61
1548	AMEX	FNDA	Tue, Oct 8, 2019	36.68	36.68	36.35	36.37
1547	AMEX	FNDA	Mon, Oct 7, 2019	36.96	37.28	36.87	37.02
1546	AMEX	FNDA	Fri, Oct 4, 2019	36.82	37.12	36.69	37.12
1545	AMEX	FNDA	Thu, Oct 3, 2019	36.54	36.78	36.12	36.77
1544	AMEX	FNDA	Wed, Oct 2, 2019	36.82	36.82	36.39	36.64
1543	AMEX	FNDA	Tue, Oct 1, 2019	37.88	38.15	37.00	37.09
1542	AMEX	FNDA	Mon, Sep 30, 2019	37.69	37.94	37.67	37.76
1541	AMEX	FNDA	Fri, Sep 27, 2019	38.00	38.10	37.54	37.69
1540	AMEX	FNDA	Thu, Sep 26, 2019	38.12	38.13	37.76	37.88
1539	AMEX	FNDA	Wed, Sep 25, 2019	37.69	38.24	37.69	38.18
1538	AMEX	FNDA	Tue, Sep 24, 2019	38.33	38.42	37.78	37.71
1537	AMEX	FNDA	Mon, Sep 23, 2019	38.00	38.44	38.00	38.28
1536	AMEX	FNDA	Fri, Sep 20, 2019	38.34	38.52	38.15	38.20
1535	AMEX	FNDA	Thu, Sep 19, 2019	38.55	38.75	38.31	38.36
1534	AMEX	FNDA	Wed, Sep 18, 2019	38.68	38.69	38.18	38.48
1533	AMEX	FNDA	Tue, Sep 17, 2019	38.72	38.73	38.55	38.70
1532	AMEX	FNDA	Mon, Sep 16, 2019	38.74	39.03	38.66	38.85
1531	AMEX	FNDA	Fri, Sep 13, 2019	38.93	39.12	38.79	38.81
1530	AMEX	FNDA	Thu, Sep 12, 2019	38.75	38.85	38.41	38.71
1529	AMEX	FNDA	Wed, Sep 11, 2019	38.11	38.71	37.96	38.68
1528	AMEX	FNDA	Tue, Sep 10, 2019	37.57	38.04	37.48	38.04
1527	AMEX	FNDA	Mon, Sep 9, 2019	37.18	37.65	37.16	37.63
1526	AMEX	FNDA	Fri, Sep 6, 2019	37.11	37.27	37.06	37.06
1525	AMEX	FNDA	Thu, Sep 5, 2019	36.85	37.33	36.78	37.12
1524	AMEX	FNDA	Wed, Sep 4, 2019	36.31	36.45	36.28	36.42
1523	AMEX	FNDA	Tue, Sep 3, 2019	36.15	36.22	35.86	36.01
1522	AMEX	FNDA	Fri, Aug 30, 2019	36.58	36.62	36.33	36.45
1521	AMEX	FNDA	Thu, Aug 29, 2019	36.13	36.48	36.13	36.43
1520	AMEX	FNDA	Wed, Aug 28, 2019	35.32	35.91	35.28	35.78
1519	AMEX	FNDA	Tue, Aug 27, 2019	35.99	36.02	35.37	35.38
1518	AMEX	FNDA	Mon, Aug 26, 2019	35.77	35.79	35.59	35.79
1517	AMEX	FNDA	Fri, Aug 23, 2019	36.34	36.47	35.42	35.48
1516	AMEX	FNDA	Thu, Aug 22, 2019	36.61	36.72	36.36	36.51
1515	AMEX	FNDA	Wed, Aug 21, 2019	36.57	36.59	36.44	36.52
1514	AMEX	FNDA	Tue, Aug 20, 2019	36.48	36.48	36.28	36.28
1513	AMEX	FNDA	Mon, Aug 19, 2019	36.58	36.72	36.55	36.55
1512	AMEX	FNDA	Fri, Aug 16, 2019	35.66	36.23	35.66	36.18
1511	AMEX	FNDA	Thu, Aug 15, 2019	35.63	35.70	35.30	35.48
1510	AMEX	FNDA	Wed, Aug 14, 2019	36.04	36.09	35.53	35.57
1509	AMEX	FNDA	Tue, Aug 13, 2019	36.21	37.07	36.20	36.66
1508	AMEX	FNDA	Mon, Aug 12, 2019	36.66	36.66	36.26	36.35
1507	AMEX	FNDA	Fri, Aug 9, 2019	37.18	37.18	36.72	36.80
1506	AMEX	FNDA	Thu, Aug 8, 2019	36.67	37.29	36.67	37.28
1505	AMEX	FNDA	Wed, Aug 7, 2019	36.10	36.56	35.84	36.44
1504	AMEX	FNDA	Tue, Aug 6, 2019	36.34	36.54	36.11	36.48
1503	AMEX	FNDA	Mon, Aug 5, 2019	36.58	36.59	35.79	36.13
1502	AMEX	FNDA	Fri, Aug 2, 2019	37.40	37.42	36.96	37.19
1501	AMEX	FNDA	Thu, Aug 1, 2019	38.20	38.44	37.50	37.56
1500	AMEX	FNDA	Wed, Jul 31, 2019	38.49	38.74	38.03	38.22
1499	AMEX	FNDA	Tue, Jul 30, 2019	37.93	38.52	37.88	38.50
1498	AMEX	FNDA	Mon, Jul 29, 2019	38.39	38.48	38.15	38.20
1497	AMEX	FNDA	Fri, Jul 26, 2019	38.13	38.46	38.13	38.40
1496	AMEX	FNDA	Thu, Jul 25, 2019	38.40	38.43	38.00	38.05
1495	AMEX	FNDA	Wed, Jul 24, 2019	37.81	38.49	37.81	38.45
1494	AMEX	FNDA	Tue, Jul 23, 2019	37.63	37.92	37.61	37.92
1493	AMEX	FNDA	Mon, Jul 22, 2019	37.66	37.77	37.50	37.53
1492	AMEX	FNDA	Fri, Jul 19, 2019	37.72	37.92	37.58	37.58
1491	AMEX	FNDA	Thu, Jul 18, 2019	37.54	37.76	37.47	37.71
1490	AMEX	FNDA	Wed, Jul 17, 2019	37.91	37.91	37.58	37.60
1489	AMEX	FNDA	Tue, Jul 16, 2019	37.82	38.11	37.76	37.96
1488	AMEX	FNDA	Mon, Jul 15, 2019	38.13	38.13	37.76	37.86
1487	AMEX	FNDA	Fri, Jul 12, 2019	37.72	38.13	37.72	38.03
1486	AMEX	FNDA	Thu, Jul 11, 2019	37.85	37.87	37.50	37.68
1485	AMEX	FNDA	Wed, Jul 10, 2019	37.88	37.98	37.67	37.79
1484	AMEX	FNDA	Tue, Jul 9, 2019	37.63	37.73	37.54	37.71
1483	AMEX	FNDA	Mon, Jul 8, 2019	37.98	38.08	37.76	37.80
1482	AMEX	FNDA	Fri, Jul 5, 2019	37.79	38.12	37.63	38.11
1481	AMEX	FNDA	Wed, Jul 3, 2019	37.80	38.00	37.77	37.96
1480	AMEX	FNDA	Tue, Jul 2, 2019	37.84	37.84	37.55	37.71
1479	AMEX	FNDA	Mon, Jul 1, 2019	38.11	38.27	37.67	37.85
1478	AMEX	FNDA	Fri, Jun 28, 2019	37.34	37.76	37.34	37.69
1477	AMEX	FNDA	Thu, Jun 27, 2019	36.81	37.27	36.81	37.27
1476	AMEX	FNDA	Wed, Jun 26, 2019	36.83	36.91	36.70	36.73
1475	AMEX	FNDA	Tue, Jun 25, 2019	37.07	37.10	36.84	36.70
1474	AMEX	FNDA	Mon, Jun 24, 2019	37.41	37.44	37.01	37.01
1473	AMEX	FNDA	Fri, Jun 21, 2019	37.60	37.62	37.34	37.36
1472	AMEX	FNDA	Thu, Jun 20, 2019	37.75	37.79	37.47	37.68
1471	AMEX	FNDA	Wed, Jun 19, 2019	37.41	37.49	37.30	37.43
1470	AMEX	FNDA	Tue, Jun 18, 2019	37.21	37.66	37.21	37.40
1469	AMEX	FNDA	Mon, Jun 17, 2019	37.06	37.15	36.96	37.00
1468	AMEX	FNDA	Fri, Jun 14, 2019	37.26	37.26	36.98	36.98
1467	AMEX	FNDA	Thu, Jun 13, 2019	37.09	37.31	37.03	37.28
1466	AMEX	FNDA	Wed, Jun 12, 2019	37.02	37.03	36.84	36.93
1465	AMEX	FNDA	Tue, Jun 11, 2019	37.27	37.40	36.90	37.03
1464	AMEX	FNDA	Mon, Jun 10, 2019	36.95	37.23	36.93	36.98
1463	AMEX	FNDA	Fri, Jun 7, 2019	36.73	36.98	36.66	36.79
1462	AMEX	FNDA	Thu, Jun 6, 2019	36.60	36.72	36.28	36.58
1461	AMEX	FNDA	Wed, Jun 5, 2019	36.71	36.72	36.27	36.59
1460	AMEX	FNDA	Tue, Jun 4, 2019	36.00	36.63	36.00	36.61
1459	AMEX	FNDA	Mon, Jun 3, 2019	35.46	35.84	35.43	35.70
1458	AMEX	FNDA	Fri, May 31, 2019	35.43	35.56	35.29	35.41
1457	AMEX	FNDA	Thu, May 30, 2019	36.02	36.24	35.68	35.83
1456	AMEX	FNDA	Wed, May 29, 2019	35.97	36.00	35.70	35.90
1455	AMEX	FNDA	Tue, May 28, 2019	36.56	36.70	36.18	36.18
1454	AMEX	FNDA	Fri, May 24, 2019	36.53	36.65	36.37	36.51
1453	AMEX	FNDA	Thu, May 23, 2019	36.68	36.68	36.15	36.31
1452	AMEX	FNDA	Wed, May 22, 2019	37.15	37.23	36.89	36.96
1451	AMEX	FNDA	Tue, May 21, 2019	37.02	37.36	37.02	37.29
1450	AMEX	FNDA	Mon, May 20, 2019	36.93	37.06	36.78	36.85
1449	AMEX	FNDA	Fri, May 17, 2019	37.33	37.62	37.13	37.16
1448	AMEX	FNDA	Thu, May 16, 2019	37.51	37.86	37.51	37.63
1447	AMEX	FNDA	Wed, May 15, 2019	37.11	37.50	37.04	37.45
1446	AMEX	FNDA	Tue, May 14, 2019	37.06	37.49	36.98	37.34
1445	AMEX	FNDA	Mon, May 13, 2019	37.45	37.49	36.87	36.98
1444	AMEX	FNDA	Fri, May 10, 2019	37.81	38.16	37.42	38.07
1443	AMEX	FNDA	Thu, May 9, 2019	37.73	38.02	37.43	37.94
1442	AMEX	FNDA	Wed, May 8, 2019	38.19	38.35	37.99	38.04
1441	AMEX	FNDA	Tue, May 7, 2019	38.60	38.73	37.97	38.22
1440	AMEX	FNDA	Mon, May 6, 2019	38.36	39.05	38.36	38.94
1439	AMEX	FNDA	Fri, May 3, 2019	38.48	39.01	38.48	39.00
1438	AMEX	FNDA	Thu, May 2, 2019	38.22	38.50	38.00	38.32
1437	AMEX	FNDA	Wed, May 1, 2019	38.75	38.76	38.29	38.29
1436	AMEX	FNDA	Tue, Apr 30, 2019	38.79	38.81	38.38	38.66
1435	AMEX	FNDA	Mon, Apr 29, 2019	38.75	38.91	38.68	38.79
1434	AMEX	FNDA	Fri, Apr 26, 2019	38.36	38.72	38.26	38.72
1433	AMEX	FNDA	Thu, Apr 25, 2019	38.63	38.63	38.14	38.32
1432	AMEX	FNDA	Wed, Apr 24, 2019	38.72	38.89	38.67	38.75
1431	AMEX	FNDA	Tue, Apr 23, 2019	38.22	38.74	38.22	38.69
1430	AMEX	FNDA	Mon, Apr 22, 2019	38.35	38.36	38.03	38.15
1429	AMEX	FNDA	Thu, Apr 18, 2019	38.44	38.54	38.27	38.44
1428	AMEX	FNDA	Wed, Apr 17, 2019	38.79	38.79	38.37	38.46
1427	AMEX	FNDA	Tue, Apr 16, 2019	38.68	38.71	38.51	38.67
1426	AMEX	FNDA	Mon, Apr 15, 2019	38.69	38.74	38.47	38.56
1425	AMEX	FNDA	Fri, Apr 12, 2019	38.64	38.71	38.49	38.65
1424	AMEX	FNDA	Thu, Apr 11, 2019	38.41	38.48	38.32	38.41
1423	AMEX	FNDA	Wed, Apr 10, 2019	37.95	38.41	37.95	38.37
1422	AMEX	FNDA	Tue, Apr 9, 2019	38.21	38.22	37.89	37.90
1421	AMEX	FNDA	Mon, Apr 8, 2019	38.31	38.39	38.19	38.35
1420	AMEX	FNDA	Fri, Apr 5, 2019	38.15	38.43	38.15	38.42
1419	AMEX	FNDA	Thu, Apr 4, 2019	37.78	38.07	37.78	38.05
1418	AMEX	FNDA	Wed, Apr 3, 2019	37.89	38.02	37.68	37.76
1417	AMEX	FNDA	Tue, Apr 2, 2019	37.79	37.79	37.47	37.60
1416	AMEX	FNDA	Mon, Apr 1, 2019	37.50	37.78	37.46	37.78
1415	AMEX	FNDA	Fri, Mar 29, 2019	37.43	37.48	37.14	37.24
1414	AMEX	FNDA	Thu, Mar 28, 2019	36.97	37.22	36.82	37.21
1413	AMEX	FNDA	Wed, Mar 27, 2019	36.89	37.02	36.54	36.86
1412	AMEX	FNDA	Tue, Mar 26, 2019	36.77	37.08	36.66	36.91
1411	AMEX	FNDA	Mon, Mar 25, 2019	36.40	36.76	36.19	36.51
1410	AMEX	FNDA	Fri, Mar 22, 2019	37.34	37.39	36.43	36.43
1409	AMEX	FNDA	Thu, Mar 21, 2019	36.99	37.71	36.99	37.55
1408	AMEX	FNDA	Wed, Mar 20, 2019	37.41	37.56	36.95	37.12
1407	AMEX	FNDA	Tue, Mar 19, 2019	37.87	37.87	37.42	37.41
1406	AMEX	FNDA	Mon, Mar 18, 2019	37.52	37.79	37.45	37.72
1405	AMEX	FNDA	Fri, Mar 15, 2019	37.49	37.73	37.42	37.49
1404	AMEX	FNDA	Thu, Mar 14, 2019	37.58	37.60	37.41	37.46
1403	AMEX	FNDA	Wed, Mar 13, 2019	37.54	37.77	37.54	37.61
1402	AMEX	FNDA	Tue, Mar 12, 2019	37.46	37.55	37.32	37.43
1401	AMEX	FNDA	Mon, Mar 11, 2019	37.00	37.43	36.92	37.43
1400	AMEX	FNDA	Fri, Mar 8, 2019	36.79	36.93	36.74	36.89
1399	AMEX	FNDA	Thu, Mar 7, 2019	37.32	37.32	36.96	36.99
1398	AMEX	FNDA	Wed, Mar 6, 2019	37.89	37.89	37.35	37.35
1397	AMEX	FNDA	Tue, Mar 5, 2019	38.10	38.15	37.90	37.90
1396	AMEX	FNDA	Mon, Mar 4, 2019	38.42	38.44	37.84	38.09
1395	AMEX	FNDA	Fri, Mar 1, 2019	38.34	38.45	38.05	38.37
1394	AMEX	FNDA	Thu, Feb 28, 2019	38.21	38.26	38.01	38.07
1393	AMEX	FNDA	Wed, Feb 27, 2019	38.10	38.26	38.01	38.20
1392	AMEX	FNDA	Tue, Feb 26, 2019	38.41	38.49	38.20	38.20
1391	AMEX	FNDA	Mon, Feb 25, 2019	38.73	38.78	38.47	38.49
1390	AMEX	FNDA	Fri, Feb 22, 2019	38.40	38.58	38.40	38.58
1389	AMEX	FNDA	Thu, Feb 21, 2019	38.34	38.37	38.14	38.29
1388	AMEX	FNDA	Wed, Feb 20, 2019	38.21	38.49	38.20	38.45
1387	AMEX	FNDA	Tue, Feb 19, 2019	37.92	38.31	37.89	38.22
1386	AMEX	FNDA	Fri, Feb 15, 2019	37.80	38.10	37.80	38.08
1385	AMEX	FNDA	Thu, Feb 14, 2019	37.37	37.72	37.32	37.58
1384	AMEX	FNDA	Wed, Feb 13, 2019	37.48	37.64	37.39	37.58
1383	AMEX	FNDA	Tue, Feb 12, 2019	37.15	37.43	37.12	37.41
1382	AMEX	FNDA	Mon, Feb 11, 2019	36.80	36.97	36.69	36.97
1381	AMEX	FNDA	Fri, Feb 8, 2019	36.56	36.74	36.43	36.68
1380	AMEX	FNDA	Thu, Feb 7, 2019	36.77	36.87	36.41	36.69
1379	AMEX	FNDA	Wed, Feb 6, 2019	37.01	37.06	36.87	36.97
1378	AMEX	FNDA	Tue, Feb 5, 2019	36.92	37.10	36.84	37.06
1377	AMEX	FNDA	Mon, Feb 4, 2019	36.59	36.91	36.46	36.90
1376	AMEX	FNDA	Fri, Feb 1, 2019	36.58	36.67	36.43	36.61
1375	AMEX	FNDA	Thu, Jan 31, 2019	36.30	36.58	36.24	36.52
1374	AMEX	FNDA	Wed, Jan 30, 2019	36.16	36.46	35.88	36.34
1373	AMEX	FNDA	Tue, Jan 29, 2019	36.08	36.15	35.95	36.03
1372	AMEX	FNDA	Mon, Jan 28, 2019	35.85	36.09	35.77	36.08
1371	AMEX	FNDA	Fri, Jan 25, 2019	35.96	36.23	35.96	36.17
1370	AMEX	FNDA	Thu, Jan 24, 2019	35.47	35.82	35.47	35.74
1369	AMEX	FNDA	Wed, Jan 23, 2019	35.69	35.80	35.26	35.52
1368	AMEX	FNDA	Tue, Jan 22, 2019	35.93	35.95	35.39	35.57
1367	AMEX	FNDA	Fri, Jan 18, 2019	35.90	36.24	35.83	36.11
1366	AMEX	FNDA	Thu, Jan 17, 2019	35.29	35.84	35.29	35.70
1365	AMEX	FNDA	Wed, Jan 16, 2019	35.15	35.51	35.15	35.40
1364	AMEX	FNDA	Tue, Jan 15, 2019	34.99	35.15	34.91	35.13
1363	AMEX	FNDA	Mon, Jan 14, 2019	34.96	35.19	34.93	34.96
1362	AMEX	FNDA	Fri, Jan 11, 2019	34.97	35.25	34.92	35.21
1361	AMEX	FNDA	Thu, Jan 10, 2019	34.79	35.16	34.66	35.15
1360	AMEX	FNDA	Wed, Jan 9, 2019	34.77	35.09	34.70	35.02
1359	AMEX	FNDA	Tue, Jan 8, 2019	34.38	34.66	34.18	34.65
1358	AMEX	FNDA	Mon, Jan 7, 2019	33.63	34.34	33.55	34.11
1357	AMEX	FNDA	Fri, Jan 4, 2019	32.96	33.73	32.96	33.67
1356	AMEX	FNDA	Thu, Jan 3, 2019	32.80	33.09	32.37	32.53
1355	AMEX	FNDA	Wed, Jan 2, 2019	32.39	33.08	32.30	33.00
1354	AMEX	FNDA	Mon, Dec 31, 2018	32.80	32.87	32.34	32.84
1353	AMEX	FNDA	Fri, Dec 28, 2018	32.59	33.05	32.41	32.61
1352	AMEX	FNDA	Thu, Dec 27, 2018	31.94	32.58	31.51	32.55
1351	AMEX	FNDA	Wed, Dec 26, 2018	31.18	32.45	30.98	32.44
1350	AMEX	FNDA	Mon, Dec 24, 2018	31.62	31.69	31.04	31.04
1349	AMEX	FNDA	Fri, Dec 21, 2018	32.60	32.86	31.74	31.82
1348	AMEX	FNDA	Thu, Dec 20, 2018	32.85	33.10	32.11	32.44
1347	AMEX	FNDA	Wed, Dec 19, 2018	33.60	34.00	32.83	32.99
1346	AMEX	FNDA	Tue, Dec 18, 2018	33.82	34.09	33.52	33.59
1345	AMEX	FNDA	Mon, Dec 17, 2018	34.21	34.48	33.44	33.58
1344	AMEX	FNDA	Fri, Dec 14, 2018	34.54	34.88	34.22	34.31
1343	AMEX	FNDA	Thu, Dec 13, 2018	35.29	35.36	34.78	34.85
1342	AMEX	FNDA	Wed, Dec 12, 2018	35.38	35.68	35.23	35.25
1341	AMEX	FNDA	Tue, Dec 11, 2018	35.70	35.89	35.03	35.00
1340	AMEX	FNDA	Mon, Dec 10, 2018	35.50	35.58	34.80	35.25
1339	AMEX	FNDA	Fri, Dec 7, 2018	36.24	36.42	35.36	35.49
1338	AMEX	FNDA	Thu, Dec 6, 2018	35.80	36.20	35.28	36.19
1337	AMEX	FNDA	Tue, Dec 4, 2018	37.73	37.73	36.25	36.32
1336	AMEX	FNDA	Mon, Dec 3, 2018	37.95	38.08	37.34	37.75
1335	AMEX	FNDA	Fri, Nov 30, 2018	37.15	37.48	37.06	37.43
1334	AMEX	FNDA	Thu, Nov 29, 2018	37.23	37.48	37.03	37.24
1333	AMEX	FNDA	Wed, Nov 28, 2018	36.76	37.39	36.38	37.37
1332	AMEX	FNDA	Tue, Nov 27, 2018	36.67	36.79	36.50	36.62
1331	AMEX	FNDA	Mon, Nov 26, 2018	36.77	36.96	36.64	36.85
1330	AMEX	FNDA	Fri, Nov 23, 2018	36.29	36.73	36.29	36.45
1329	AMEX	FNDA	Wed, Nov 21, 2018	36.27	36.90	36.27	36.55
1328	AMEX	FNDA	Tue, Nov 20, 2018	36.46	36.63	36.10	36.13
1327	AMEX	FNDA	Mon, Nov 19, 2018	37.35	37.46	36.78	36.86
1326	AMEX	FNDA	Fri, Nov 16, 2018	37.20	37.53	37.14	37.44
1325	AMEX	FNDA	Thu, Nov 15, 2018	36.82	37.47	36.69	37.41
1324	AMEX	FNDA	Wed, Nov 14, 2018	37.56	37.69	36.87	37.07
1323	AMEX	FNDA	Tue, Nov 13, 2018	37.42	37.74	37.21	37.27
1322	AMEX	FNDA	Mon, Nov 12, 2018	37.90	37.98	37.27	37.31
1321	AMEX	FNDA	Fri, Nov 9, 2018	38.18	38.26	37.69	37.92
1320	AMEX	FNDA	Thu, Nov 8, 2018	38.38	38.62	38.27	38.40
1319	AMEX	FNDA	Wed, Nov 7, 2018	38.19	38.55	37.95	38.53
1318	AMEX	FNDA	Tue, Nov 6, 2018	37.83	38.08	37.83	38.02
1317	AMEX	FNDA	Mon, Nov 5, 2018	37.76	37.97	37.61	37.88
1316	AMEX	FNDA	Fri, Nov 2, 2018	37.77	37.94	37.41	37.71
1315	AMEX	FNDA	Thu, Nov 1, 2018	37.11	37.66	37.06	37.59
1314	AMEX	FNDA	Wed, Oct 31, 2018	37.25	37.33	36.92	36.95
1313	AMEX	FNDA	Tue, Oct 30, 2018	36.14	36.93	36.14	36.92
1312	AMEX	FNDA	Mon, Oct 29, 2018	36.78	37.01	35.77	36.15
1311	AMEX	FNDA	Fri, Oct 26, 2018	36.27	36.73	35.74	36.27
1310	AMEX	FNDA	Thu, Oct 25, 2018	36.24	36.87	36.19	36.69
1309	AMEX	FNDA	Wed, Oct 24, 2018	37.16	37.26	36.01	36.06
1308	AMEX	FNDA	Tue, Oct 23, 2018	37.01	37.42	36.57	37.16
1307	AMEX	FNDA	Mon, Oct 22, 2018	37.69	37.82	37.46	37.52
1306	AMEX	FNDA	Fri, Oct 19, 2018	37.98	38.17	37.49	37.63
1305	AMEX	FNDA	Thu, Oct 18, 2018	38.42	38.48	37.77	37.88
1304	AMEX	FNDA	Wed, Oct 17, 2018	38.67	38.68	38.20	38.57
1303	AMEX	FNDA	Tue, Oct 16, 2018	38.06	38.76	37.82	38.72
1302	AMEX	FNDA	Mon, Oct 15, 2018	37.63	38.12	37.55	37.85
1301	AMEX	FNDA	Fri, Oct 12, 2018	38.14	38.14	37.33	37.69
1300	AMEX	FNDA	Thu, Oct 11, 2018	38.24	38.46	37.64	37.64
1299	AMEX	FNDA	Wed, Oct 10, 2018	39.37	39.37	38.37	38.39
1298	AMEX	FNDA	Tue, Oct 9, 2018	39.54	39.71	39.41	39.42
1297	AMEX	FNDA	Mon, Oct 8, 2018	39.49	39.67	39.33	39.62
1296	AMEX	FNDA	Fri, Oct 5, 2018	39.84	39.88	39.29	39.53
1295	AMEX	FNDA	Thu, Oct 4, 2018	40.19	40.22	39.74	39.84
1294	AMEX	FNDA	Wed, Oct 3, 2018	40.19	40.47	40.09	40.29
1293	AMEX	FNDA	Tue, Oct 2, 2018	40.32	40.47	40.02	40.05
1292	AMEX	FNDA	Mon, Oct 1, 2018	40.89	40.91	40.27	40.37
1291	AMEX	FNDA	Fri, Sep 28, 2018	40.51	40.84	40.51	40.72
1290	AMEX	FNDA	Thu, Sep 27, 2018	40.67	40.82	40.57	40.61
1289	AMEX	FNDA	Wed, Sep 26, 2018	40.94	41.01	40.58	40.61
1288	AMEX	FNDA	Tue, Sep 25, 2018	40.99	41.01	40.90	40.93
1287	AMEX	FNDA	Mon, Sep 24, 2018	41.27	41.35	40.89	40.91
1286	AMEX	FNDA	Fri, Sep 21, 2018	41.45	41.59	41.29	41.29
1285	AMEX	FNDA	Thu, Sep 20, 2018	41.20	41.39	41.12	41.38
1284	AMEX	FNDA	Wed, Sep 19, 2018	41.18	41.36	40.98	41.01
1283	AMEX	FNDA	Tue, Sep 18, 2018	41.08	41.29	41.00	41.17
1282	AMEX	FNDA	Mon, Sep 17, 2018	41.34	41.35	41.03	41.03
1281	AMEX	FNDA	Fri, Sep 14, 2018	41.19	41.39	41.12	41.32
1280	AMEX	FNDA	Thu, Sep 13, 2018	41.28	41.29	41.10	41.19
1279	AMEX	FNDA	Wed, Sep 12, 2018	41.13	41.22	40.87	41.14
1278	AMEX	FNDA	Tue, Sep 11, 2018	41.04	41.24	40.91	41.13
1277	AMEX	FNDA	Mon, Sep 10, 2018	41.21	41.26	41.06	41.14
1276	AMEX	FNDA	Fri, Sep 7, 2018	41.05	41.19	40.90	41.01
1275	AMEX	FNDA	Thu, Sep 6, 2018	41.45	41.56	41.15	41.16
1274	AMEX	FNDA	Wed, Sep 5, 2018	41.46	41.46	41.14	41.40
1273	AMEX	FNDA	Tue, Sep 4, 2018	41.64	41.66	41.29	41.48
1272	AMEX	FNDA	Fri, Aug 31, 2018	41.49	41.75	41.46	41.68
1271	AMEX	FNDA	Thu, Aug 30, 2018	41.66	41.76	41.49	41.54
1270	AMEX	FNDA	Wed, Aug 29, 2018	41.65	41.80	41.46	41.72
1269	AMEX	FNDA	Tue, Aug 28, 2018	41.68	41.73	41.47	41.60
1268	AMEX	FNDA	Mon, Aug 27, 2018	41.66	41.83	41.57	41.62
1267	AMEX	FNDA	Fri, Aug 24, 2018	41.47	41.58	41.43	41.55
1266	AMEX	FNDA	Thu, Aug 23, 2018	41.50	41.56	41.33	41.39
1265	AMEX	FNDA	Wed, Aug 22, 2018	41.47	41.59	41.44	41.52
1264	AMEX	FNDA	Tue, Aug 21, 2018	41.17	41.59	41.17	41.48
1263	AMEX	FNDA	Mon, Aug 20, 2018	40.95	41.17	40.89	41.09
1262	AMEX	FNDA	Fri, Aug 17, 2018	40.59	40.92	40.54	40.87
1261	AMEX	FNDA	Thu, Aug 16, 2018	40.52	40.82	40.52	40.68
1260	AMEX	FNDA	Wed, Aug 15, 2018	40.75	40.75	40.12	40.34
1259	AMEX	FNDA	Tue, Aug 14, 2018	40.53	40.92	40.52	40.87
1258	AMEX	FNDA	Mon, Aug 13, 2018	40.67	40.73	40.29	40.43
1257	AMEX	FNDA	Fri, Aug 10, 2018	40.64	40.89	40.56	40.66
1256	AMEX	FNDA	Thu, Aug 9, 2018	40.88	41.04	40.84	40.85
1255	AMEX	FNDA	Wed, Aug 8, 2018	40.85	40.92	40.67	40.86
1254	AMEX	FNDA	Tue, Aug 7, 2018	40.96	41.07	40.89	40.89
1253	AMEX	FNDA	Mon, Aug 6, 2018	40.64	40.85	40.60	40.84
1252	AMEX	FNDA	Fri, Aug 3, 2018	40.63	40.78	40.45	40.60
1251	AMEX	FNDA	Thu, Aug 2, 2018	40.20	40.64	40.16	40.58
1250	AMEX	FNDA	Wed, Aug 1, 2018	40.54	40.55	40.14	40.42
1249	AMEX	FNDA	Tue, Jul 31, 2018	40.28	40.69	40.23	40.57
1248	AMEX	FNDA	Mon, Jul 30, 2018	40.31	40.51	40.17	40.17
1247	AMEX	FNDA	Fri, Jul 27, 2018	40.87	40.95	40.20	40.29
1246	AMEX	FNDA	Thu, Jul 26, 2018	40.59	40.92	40.56	40.81
1245	AMEX	FNDA	Wed, Jul 25, 2018	40.40	40.52	40.21	40.51
1244	AMEX	FNDA	Tue, Jul 24, 2018	40.87	40.94	40.29	40.43
1243	AMEX	FNDA	Mon, Jul 23, 2018	40.70	40.79	40.53	40.71
1242	AMEX	FNDA	Fri, Jul 20, 2018	40.83	40.90	40.70	40.71
1241	AMEX	FNDA	Thu, Jul 19, 2018	40.63	40.97	40.53	40.92
1240	AMEX	FNDA	Wed, Jul 18, 2018	40.55	40.71	40.44	40.70
1239	AMEX	FNDA	Tue, Jul 17, 2018	40.40	40.65	40.40	40.61
1238	AMEX	FNDA	Mon, Jul 16, 2018	40.73	40.79	40.31	40.43
1237	AMEX	FNDA	Fri, Jul 13, 2018	40.68	40.90	40.68	40.71
1236	AMEX	FNDA	Thu, Jul 12, 2018	40.75	40.80	40.43	40.67
1235	AMEX	FNDA	Wed, Jul 11, 2018	40.64	40.96	40.59	40.60
1234	AMEX	FNDA	Tue, Jul 10, 2018	41.14	41.20	40.80	41.00
1233	AMEX	FNDA	Mon, Jul 9, 2018	40.98	41.09	40.93	41.09
1232	AMEX	FNDA	Fri, Jul 6, 2018	40.51	40.88	40.48	40.80
1231	AMEX	FNDA	Thu, Jul 5, 2018	40.33	40.54	40.10	40.54
1230	AMEX	FNDA	Tue, Jul 3, 2018	40.16	40.35	40.12	40.15
1229	AMEX	FNDA	Mon, Jul 2, 2018	39.69	39.99	39.54	39.99
1228	AMEX	FNDA	Fri, Jun 29, 2018	40.07	40.25	39.90	39.91
1227	AMEX	FNDA	Thu, Jun 28, 2018	39.84	40.02	39.62	39.92
1226	AMEX	FNDA	Wed, Jun 27, 2018	40.41	40.58	39.86	39.88
1225	AMEX	FNDA	Tue, Jun 26, 2018	40.21	40.45	40.10	40.34
1224	AMEX	FNDA	Mon, Jun 25, 2018	40.74	40.75	40.09	40.15
1223	AMEX	FNDA	Fri, Jun 22, 2018	41.02	41.10	40.83	40.86
1222	AMEX	FNDA	Thu, Jun 21, 2018	41.11	41.13	40.78	40.82
1221	AMEX	FNDA	Wed, Jun 20, 2018	41.05	41.18	40.89	41.13
1220	AMEX	FNDA	Tue, Jun 19, 2018	40.64	40.90	40.44	40.87
1219	AMEX	FNDA	Mon, Jun 18, 2018	40.55	40.90	40.54	40.90
1218	AMEX	FNDA	Fri, Jun 15, 2018	40.53	40.79	40.44	40.73
1217	AMEX	FNDA	Thu, Jun 14, 2018	40.71	40.78	40.52	40.73
1216	AMEX	FNDA	Wed, Jun 13, 2018	40.91	40.91	40.58	40.63
1215	AMEX	FNDA	Tue, Jun 12, 2018	40.79	40.96	40.71	40.84
1214	AMEX	FNDA	Mon, Jun 11, 2018	40.68	40.82	40.68	40.75
1213	AMEX	FNDA	Fri, Jun 8, 2018	40.53	40.68	40.47	40.66
1212	AMEX	FNDA	Thu, Jun 7, 2018	40.56	40.69	40.39	40.54
1211	AMEX	FNDA	Wed, Jun 6, 2018	40.24	40.52	40.24	40.52
1210	AMEX	FNDA	Tue, Jun 5, 2018	40.01	40.26	39.99	40.22
1209	AMEX	FNDA	Mon, Jun 4, 2018	39.84	39.99	39.78	39.99
1208	AMEX	FNDA	Fri, Jun 1, 2018	39.71	39.85	39.67	39.76
1207	AMEX	FNDA	Thu, May 31, 2018	39.86	39.91	39.41	39.46
1206	AMEX	FNDA	Wed, May 30, 2018	39.49	39.97	39.43	39.90
1205	AMEX	FNDA	Tue, May 29, 2018	39.20	39.45	39.07	39.29
1204	AMEX	FNDA	Fri, May 25, 2018	39.39	39.49	39.32	39.42
1203	AMEX	FNDA	Thu, May 24, 2018	39.44	39.56	39.23	39.51
1202	AMEX	FNDA	Wed, May 23, 2018	39.33	39.48	39.28	39.46
1201	AMEX	FNDA	Tue, May 22, 2018	39.85	39.87	39.42	39.46
1200	AMEX	FNDA	Mon, May 21, 2018	39.50	39.77	39.50	39.75
1199	AMEX	FNDA	Fri, May 18, 2018	39.42	39.44	39.32	39.38
1198	AMEX	FNDA	Thu, May 17, 2018	39.26	39.49	39.09	39.38
1197	AMEX	FNDA	Wed, May 16, 2018	38.92	39.35	38.92	39.20
1196	AMEX	FNDA	Tue, May 15, 2018	38.79	38.94	38.70	38.86
1195	AMEX	FNDA	Mon, May 14, 2018	39.10	39.17	38.90	38.94
1194	AMEX	FNDA	Fri, May 11, 2018	39.03	39.12	38.92	39.06
1193	AMEX	FNDA	Thu, May 10, 2018	38.87	39.06	38.79	38.97
1192	AMEX	FNDA	Wed, May 9, 2018	38.63	38.86	38.52	38.79
1191	AMEX	FNDA	Tue, May 8, 2018	38.30	38.53	38.30	38.53
1190	AMEX	FNDA	Mon, May 7, 2018	38.20	38.49	38.20	38.34
1189	AMEX	FNDA	Fri, May 4, 2018	37.49	38.24	37.41	38.06
1188	AMEX	FNDA	Thu, May 3, 2018	37.64	37.75	37.26	37.59
1187	AMEX	FNDA	Wed, May 2, 2018	37.66	38.01	37.61	37.75
1186	AMEX	FNDA	Tue, May 1, 2018	37.57	37.75	37.19	37.70
1185	AMEX	FNDA	Mon, Apr 30, 2018	38.01	38.13	37.61	37.61
1184	AMEX	FNDA	Fri, Apr 27, 2018	37.96	38.06	37.80	37.98
1183	AMEX	FNDA	Thu, Apr 26, 2018	37.88	38.05	37.75	38.00
1182	AMEX	FNDA	Wed, Apr 25, 2018	37.74	37.94	37.51	37.79
1181	AMEX	FNDA	Tue, Apr 24, 2018	38.10	38.24	37.53	37.77
1180	AMEX	FNDA	Mon, Apr 23, 2018	38.01	38.17	37.82	37.95
1179	AMEX	FNDA	Fri, Apr 20, 2018	38.15	38.24	37.90	37.97
1178	AMEX	FNDA	Thu, Apr 19, 2018	38.42	38.49	38.11	38.25
1177	AMEX	FNDA	Wed, Apr 18, 2018	38.49	38.75	38.45	38.55
1176	AMEX	FNDA	Tue, Apr 17, 2018	38.24	38.50	38.17	38.40
1175	AMEX	FNDA	Mon, Apr 16, 2018	37.82	38.16	37.72	38.03
1174	AMEX	FNDA	Fri, Apr 13, 2018	37.92	37.95	37.58	37.64
1173	AMEX	FNDA	Thu, Apr 12, 2018	37.75	37.88	37.64	37.78
1172	AMEX	FNDA	Wed, Apr 11, 2018	37.44	37.71	37.43	37.56
1171	AMEX	FNDA	Tue, Apr 10, 2018	37.38	37.67	37.29	37.58
1170	AMEX	FNDA	Mon, Apr 9, 2018	37.25	37.43	36.95	36.97
1169	AMEX	FNDA	Fri, Apr 6, 2018	37.45	37.70	36.76	37.04
1168	AMEX	FNDA	Thu, Apr 5, 2018	37.51	37.73	37.44	37.69
1167	AMEX	FNDA	Wed, Apr 4, 2018	36.47	37.39	36.47	37.32
1166	AMEX	FNDA	Tue, Apr 3, 2018	36.59	37.02	36.49	36.95
1165	AMEX	FNDA	Mon, Apr 2, 2018	37.14	37.24	36.15	36.42
1164	AMEX	FNDA	Thu, Mar 29, 2018	37.02	37.44	37.02	37.24
1163	AMEX	FNDA	Wed, Mar 28, 2018	36.78	37.03	36.69	36.84
1162	AMEX	FNDA	Tue, Mar 27, 2018	37.35	37.35	36.60	36.73
1161	AMEX	FNDA	Mon, Mar 26, 2018	36.97	37.27	36.63	37.27
1160	AMEX	FNDA	Fri, Mar 23, 2018	37.26	37.27	36.46	36.46
1159	AMEX	FNDA	Thu, Mar 22, 2018	37.70	37.90	37.19	37.19
1158	AMEX	FNDA	Wed, Mar 21, 2018	37.85	38.22	37.83	38.02
1157	AMEX	FNDA	Tue, Mar 20, 2018	37.97	38.00	37.78	37.85
1156	AMEX	FNDA	Mon, Mar 19, 2018	38.08	38.08	37.53	37.87
1155	AMEX	FNDA	Fri, Mar 16, 2018	37.96	38.31	37.96	38.22
1154	AMEX	FNDA	Thu, Mar 15, 2018	38.25	38.25	37.91	37.91
1153	AMEX	FNDA	Wed, Mar 14, 2018	38.55	38.55	38.14	38.19
1152	AMEX	FNDA	Tue, Mar 13, 2018	38.74	38.79	38.35	38.41
1151	AMEX	FNDA	Mon, Mar 12, 2018	38.56	38.68	38.48	38.57
1150	AMEX	FNDA	Fri, Mar 9, 2018	38.13	38.52	38.05	38.51
1149	AMEX	FNDA	Thu, Mar 8, 2018	38.03	38.09	37.74	37.92
1148	AMEX	FNDA	Wed, Mar 7, 2018	37.55	38.03	37.55	37.94
1147	AMEX	FNDA	Tue, Mar 6, 2018	37.57	37.82	37.31	37.79
1146	AMEX	FNDA	Mon, Mar 5, 2018	36.97	37.51	36.92	37.42
1145	AMEX	FNDA	Fri, Mar 2, 2018	36.42	37.14	36.35	37.10
1144	AMEX	FNDA	Thu, Mar 1, 2018	36.85	37.18	36.51	36.72
1143	AMEX	FNDA	Wed, Feb 28, 2018	37.50	37.52	36.91	36.91
1142	AMEX	FNDA	Tue, Feb 27, 2018	38.01	38.16	37.37	37.37
1141	AMEX	FNDA	Mon, Feb 26, 2018	37.90	38.00	37.65	37.98
1140	AMEX	FNDA	Fri, Feb 23, 2018	37.54	37.77	37.42	37.77
1139	AMEX	FNDA	Thu, Feb 22, 2018	37.45	37.70	37.27	37.27
1138	AMEX	FNDA	Wed, Feb 21, 2018	37.43	37.88	37.32	37.32
1137	AMEX	FNDA	Tue, Feb 20, 2018	37.51	37.72	37.28	37.35
1136	AMEX	FNDA	Fri, Feb 16, 2018	37.54	37.91	37.54	37.67
1135	AMEX	FNDA	Thu, Feb 15, 2018	37.50	37.61	37.18	37.59
1134	AMEX	FNDA	Wed, Feb 14, 2018	36.36	37.27	36.27	37.24
1133	AMEX	FNDA	Tue, Feb 13, 2018	36.31	36.62	36.27	36.58
1132	AMEX	FNDA	Mon, Feb 12, 2018	36.21	36.68	35.92	36.48
1131	AMEX	FNDA	Fri, Feb 9, 2018	36.12	36.36	35.17	36.13
1130	AMEX	FNDA	Thu, Feb 8, 2018	36.91	36.91	35.80	35.83
1129	AMEX	FNDA	Wed, Feb 7, 2018	36.81	37.11	36.66	36.82
1128	AMEX	FNDA	Tue, Feb 6, 2018	35.89	37.03	35.64	36.87
1127	AMEX	FNDA	Mon, Feb 5, 2018	37.64	37.87	36.60	36.60
1126	AMEX	FNDA	Fri, Feb 2, 2018	38.47	38.47	37.85	37.90
1125	AMEX	FNDA	Thu, Feb 1, 2018	38.54	38.80	38.37	38.71
1124	AMEX	FNDA	Wed, Jan 31, 2018	38.95	39.09	38.54	38.68
1123	AMEX	FNDA	Tue, Jan 30, 2018	38.89	39.02	38.70	38.78
1122	AMEX	FNDA	Mon, Jan 29, 2018	39.42	39.52	39.16	39.16
1121	AMEX	FNDA	Fri, Jan 26, 2018	39.50	39.54	39.32	39.54
1120	AMEX	FNDA	Thu, Jan 25, 2018	39.55	39.60	39.24	39.40
1119	AMEX	FNDA	Wed, Jan 24, 2018	39.60	39.68	39.25	39.39
1118	AMEX	FNDA	Tue, Jan 23, 2018	39.45	39.59	39.29	39.53
1117	AMEX	FNDA	Mon, Jan 22, 2018	39.24	39.46	39.17	39.45
1116	AMEX	FNDA	Fri, Jan 19, 2018	38.84	39.31	38.84	39.31
1115	AMEX	FNDA	Thu, Jan 18, 2018	39.01	39.02	38.80	38.80
1114	AMEX	FNDA	Wed, Jan 17, 2018	38.91	39.18	38.86	39.07
1113	AMEX	FNDA	Tue, Jan 16, 2018	39.31	39.39	38.72	38.78
1112	AMEX	FNDA	Fri, Jan 12, 2018	39.05	39.23	39.04	39.16
1111	AMEX	FNDA	Thu, Jan 11, 2018	38.45	39.00	38.44	39.00
1110	AMEX	FNDA	Wed, Jan 10, 2018	38.36	38.46	38.20	38.37
1109	AMEX	FNDA	Tue, Jan 9, 2018	38.64	38.64	38.43	38.44
1108	AMEX	FNDA	Mon, Jan 8, 2018	38.44	38.63	38.25	38.61
1107	AMEX	FNDA	Fri, Jan 5, 2018	38.43	38.45	38.25	38.45
1106	AMEX	FNDA	Thu, Jan 4, 2018	38.42	38.44	38.26	38.35
1105	AMEX	FNDA	Wed, Jan 3, 2018	38.26	38.32	38.12	38.25
1104	AMEX	FNDA	Tue, Jan 2, 2018	38.09	38.24	38.04	38.24
1103	AMEX	FNDA	Fri, Dec 29, 2017	38.24	38.24	37.90	37.90
1102	AMEX	FNDA	Thu, Dec 28, 2017	38.04	38.15	37.96	38.12
1101	AMEX	FNDA	Wed, Dec 27, 2017	38.05	38.12	37.93	38.01
1100	AMEX	FNDA	Tue, Dec 26, 2017	37.92	38.08	37.92	38.00
1099	AMEX	FNDA	Fri, Dec 22, 2017	38.00	38.00	37.89	37.94
1098	AMEX	FNDA	Thu, Dec 21, 2017	37.95	38.10	37.92	38.01
1097	AMEX	FNDA	Wed, Dec 20, 2017	37.93	37.96	37.73	37.87
1096	AMEX	FNDA	Tue, Dec 19, 2017	38.10	38.10	37.74	37.75
1095	AMEX	FNDA	Mon, Dec 18, 2017	37.84	38.08	37.84	38.02
1094	AMEX	FNDA	Fri, Dec 15, 2017	37.41	37.91	37.36	37.71
1093	AMEX	FNDA	Thu, Dec 14, 2017	37.66	37.66	37.19	37.24
1092	AMEX	FNDA	Wed, Dec 13, 2017	37.56	37.81	37.56	37.61
1091	AMEX	FNDA	Tue, Dec 12, 2017	37.72	37.73	37.54	37.56
1090	AMEX	FNDA	Mon, Dec 11, 2017	37.68	37.72	37.58	37.63
1089	AMEX	FNDA	Fri, Dec 8, 2017	37.75	37.81	37.59	37.67
1088	AMEX	FNDA	Thu, Dec 7, 2017	37.39	37.68	37.32	37.55
1087	AMEX	FNDA	Wed, Dec 6, 2017	37.54	37.59	37.37	37.38
1086	AMEX	FNDA	Tue, Dec 5, 2017	37.97	37.97	37.58	37.58
1085	AMEX	FNDA	Mon, Dec 4, 2017	38.27	38.36	37.89	37.91
1084	AMEX	FNDA	Fri, Dec 1, 2017	37.96	37.96	37.00	37.84
1083	AMEX	FNDA	Thu, Nov 30, 2017	38.00	38.12	37.83	37.95
1082	AMEX	FNDA	Wed, Nov 29, 2017	37.71	37.94	37.71	37.86
1081	AMEX	FNDA	Tue, Nov 28, 2017	37.18	37.64	37.17	37.62
1080	AMEX	FNDA	Mon, Nov 27, 2017	37.22	37.28	37.10	37.10
1079	AMEX	FNDA	Fri, Nov 24, 2017	37.28	37.28	37.14	37.19
1078	AMEX	FNDA	Wed, Nov 22, 2017	37.24	37.35	37.17	37.17
1077	AMEX	FNDA	Tue, Nov 21, 2017	37.07	37.26	37.03	37.20
1076	AMEX	FNDA	Mon, Nov 20, 2017	36.77	36.92	36.70	36.92
1075	AMEX	FNDA	Fri, Nov 17, 2017	36.46	36.78	36.46	36.72
1074	AMEX	FNDA	Thu, Nov 16, 2017	36.20	36.61	36.20	36.56
1073	AMEX	FNDA	Wed, Nov 15, 2017	36.03	36.18	35.86	36.02
1072	AMEX	FNDA	Tue, Nov 14, 2017	36.18	36.28	36.16	36.23
1071	AMEX	FNDA	Mon, Nov 13, 2017	36.20	36.36	36.13	36.31
1070	AMEX	FNDA	Fri, Nov 10, 2017	36.30	36.44	36.29	36.35
1069	AMEX	FNDA	Thu, Nov 9, 2017	36.16	36.48	36.10	36.32
1068	AMEX	FNDA	Wed, Nov 8, 2017	36.28	36.46	36.10	36.38
1067	AMEX	FNDA	Tue, Nov 7, 2017	36.59	36.65	36.21	36.30
1066	AMEX	FNDA	Mon, Nov 6, 2017	36.47	36.63	36.46	36.58
1065	AMEX	FNDA	Fri, Nov 3, 2017	36.47	36.51	36.43	36.46
1064	AMEX	FNDA	Thu, Nov 2, 2017	36.45	36.62	36.39	36.52
1063	AMEX	FNDA	Wed, Nov 1, 2017	36.81	36.82	36.31	36.48
1062	AMEX	FNDA	Tue, Oct 31, 2017	36.44	36.64	36.43	36.57
1061	AMEX	FNDA	Mon, Oct 30, 2017	36.59	36.59	36.22	36.32
1060	AMEX	FNDA	Fri, Oct 27, 2017	36.50	36.68	36.35	36.68
1059	AMEX	FNDA	Thu, Oct 26, 2017	36.47	36.55	36.44	36.52
1058	AMEX	FNDA	Wed, Oct 25, 2017	36.48	36.48	36.10	36.35
1057	AMEX	FNDA	Tue, Oct 24, 2017	36.57	36.68	36.53	36.58
1056	AMEX	FNDA	Mon, Oct 23, 2017	36.78	36.78	36.47	36.51
1055	AMEX	FNDA	Fri, Oct 20, 2017	36.70	36.76	36.61	36.73
1054	AMEX	FNDA	Thu, Oct 19, 2017	36.38	36.52	36.27	36.49
1053	AMEX	FNDA	Wed, Oct 18, 2017	36.53	36.62	36.46	36.57
1052	AMEX	FNDA	Tue, Oct 17, 2017	36.49	36.55	36.36	36.42
1051	AMEX	FNDA	Mon, Oct 16, 2017	36.58	36.67	36.45	36.50
1050	AMEX	FNDA	Fri, Oct 13, 2017	36.63	36.70	36.50	36.52
1049	AMEX	FNDA	Thu, Oct 12, 2017	36.50	36.60	36.38	36.54
1048	AMEX	FNDA	Wed, Oct 11, 2017	36.59	36.63	36.52	36.56
1047	AMEX	FNDA	Tue, Oct 10, 2017	36.64	36.75	36.54	36.62
1046	AMEX	FNDA	Mon, Oct 9, 2017	36.67	36.76	36.46	36.51
1045	AMEX	FNDA	Fri, Oct 6, 2017	36.58	36.69	36.56	36.63
1044	AMEX	FNDA	Thu, Oct 5, 2017	36.70	36.84	36.68	36.74
1043	AMEX	FNDA	Wed, Oct 4, 2017	36.65	36.74	36.54	36.60
1042	AMEX	FNDA	Tue, Oct 3, 2017	36.68	36.70	36.52	36.70
1041	AMEX	FNDA	Mon, Oct 2, 2017	36.27	36.63	36.21	36.63
1040	AMEX	FNDA	Fri, Sep 29, 2017	36.20	36.30	36.16	36.28
1039	AMEX	FNDA	Thu, Sep 28, 2017	36.09	36.19	35.95	36.18
1038	AMEX	FNDA	Wed, Sep 27, 2017	35.86	36.20	35.68	36.13
1037	AMEX	FNDA	Tue, Sep 26, 2017	35.63	35.81	35.59	35.73
1036	AMEX	FNDA	Mon, Sep 25, 2017	35.48	35.65	35.40	35.63
1035	AMEX	FNDA	Fri, Sep 22, 2017	35.27	35.49	35.27	35.48
1034	AMEX	FNDA	Thu, Sep 21, 2017	35.35	35.40	35.28	35.30
1033	AMEX	FNDA	Wed, Sep 20, 2017	35.25	35.40	35.23	35.38
1032	AMEX	FNDA	Tue, Sep 19, 2017	35.25	35.26	35.17	35.20
1031	AMEX	FNDA	Mon, Sep 18, 2017	35.13	35.29	35.10	35.21
1030	AMEX	FNDA	Fri, Sep 15, 2017	34.96	35.20	34.95	35.20
1029	AMEX	FNDA	Thu, Sep 14, 2017	34.99	35.06	34.96	34.99
1028	AMEX	FNDA	Wed, Sep 13, 2017	34.93	35.09	34.92	35.05
1027	AMEX	FNDA	Tue, Sep 12, 2017	34.78	34.98	34.78	34.94
1026	AMEX	FNDA	Mon, Sep 11, 2017	34.60	34.75	34.59	34.72
1025	AMEX	FNDA	Fri, Sep 8, 2017	34.27	34.42	34.22	34.36
1024	AMEX	FNDA	Thu, Sep 7, 2017	34.45	34.46	34.23	34.35
1023	AMEX	FNDA	Wed, Sep 6, 2017	34.43	34.47	34.33	34.41
1022	AMEX	FNDA	Tue, Sep 5, 2017	34.65	34.71	34.17	34.32
1021	AMEX	FNDA	Fri, Sep 1, 2017	34.52	34.67	34.50	34.65
1020	AMEX	FNDA	Thu, Aug 31, 2017	34.24	34.47	34.24	34.45
1019	AMEX	FNDA	Wed, Aug 30, 2017	33.91	34.16	33.88	34.12
1018	AMEX	FNDA	Tue, Aug 29, 2017	33.75	33.98	33.70	33.96
1017	AMEX	FNDA	Mon, Aug 28, 2017	34.06	34.08	33.85	33.97
1016	AMEX	FNDA	Fri, Aug 25, 2017	33.89	34.04	33.85	33.95
1015	AMEX	FNDA	Thu, Aug 24, 2017	33.85	33.90	33.75	33.75
1014	AMEX	FNDA	Wed, Aug 23, 2017	33.63	33.84	33.63	33.74
1013	AMEX	FNDA	Tue, Aug 22, 2017	33.57	33.84	33.57	33.81
1012	AMEX	FNDA	Mon, Aug 21, 2017	33.45	33.52	33.39	33.45
1011	AMEX	FNDA	Fri, Aug 18, 2017	33.46	33.62	33.34	33.50
1010	AMEX	FNDA	Thu, Aug 17, 2017	34.03	34.18	33.55	33.56
1009	AMEX	FNDA	Wed, Aug 16, 2017	34.14	34.28	34.08	34.12
1008	AMEX	FNDA	Tue, Aug 15, 2017	34.38	34.38	34.07	34.10
1007	AMEX	FNDA	Mon, Aug 14, 2017	34.13	34.42	34.13	34.33
1006	AMEX	FNDA	Fri, Aug 11, 2017	33.88	34.00	33.75	33.93
1005	AMEX	FNDA	Thu, Aug 10, 2017	34.33	34.35	33.93	33.93
1004	AMEX	FNDA	Wed, Aug 9, 2017	34.48	34.55	34.35	34.43
1003	AMEX	FNDA	Tue, Aug 8, 2017	34.71	35.00	34.61	34.67
1002	AMEX	FNDA	Mon, Aug 7, 2017	34.79	34.85	34.65	34.74
1001	AMEX	FNDA	Fri, Aug 4, 2017	34.74	34.80	34.66	34.79
1000	AMEX	FNDA	Thu, Aug 3, 2017	34.79	34.82	34.57	34.64
999	AMEX	FNDA	Wed, Aug 2, 2017	35.10	35.14	34.68	34.80
998	AMEX	FNDA	Tue, Aug 1, 2017	35.21	35.26	35.02	35.17
997	AMEX	FNDA	Mon, Jul 31, 2017	35.20	35.20	34.92	35.06
996	AMEX	FNDA	Fri, Jul 28, 2017	35.16	35.22	35.01	35.12
995	AMEX	FNDA	Thu, Jul 27, 2017	35.36	35.38	35.06	35.24
994	AMEX	FNDA	Wed, Jul 26, 2017	35.52	35.57	35.27	35.32
993	AMEX	FNDA	Tue, Jul 25, 2017	35.38	35.58	35.32	35.52
992	AMEX	FNDA	Mon, Jul 24, 2017	35.20	35.20	35.07	35.17
991	AMEX	FNDA	Fri, Jul 21, 2017	35.35	35.35	35.15	35.23
990	AMEX	FNDA	Thu, Jul 20, 2017	35.42	35.46	35.29	35.36
989	AMEX	FNDA	Wed, Jul 19, 2017	35.07	35.40	35.07	35.40
988	AMEX	FNDA	Tue, Jul 18, 2017	35.02	35.05	34.89	34.97
987	AMEX	FNDA	Mon, Jul 17, 2017	34.97	35.20	34.94	35.12
986	AMEX	FNDA	Fri, Jul 14, 2017	34.83	35.09	34.83	34.96
985	AMEX	FNDA	Thu, Jul 13, 2017	34.77	34.89	34.64	34.89
984	AMEX	FNDA	Wed, Jul 12, 2017	34.72	34.99	34.71	34.75
983	AMEX	FNDA	Tue, Jul 11, 2017	34.48	34.54	34.28	34.54
982	AMEX	FNDA	Mon, Jul 10, 2017	34.52	34.66	34.45	34.50
981	AMEX	FNDA	Fri, Jul 7, 2017	34.39	34.64	34.34	34.62
980	AMEX	FNDA	Thu, Jul 6, 2017	34.59	34.73	34.28	34.33
979	AMEX	FNDA	Wed, Jul 5, 2017	34.95	34.95	34.63	34.78
978	AMEX	FNDA	Mon, Jul 3, 2017	34.88	35.11	34.84	35.03
977	AMEX	FNDA	Fri, Jun 30, 2017	34.78	34.86	34.67	34.75
976	AMEX	FNDA	Thu, Jun 29, 2017	34.94	34.95	34.40	34.73
975	AMEX	FNDA	Wed, Jun 28, 2017	34.68	34.99	34.65	34.90
974	AMEX	FNDA	Tue, Jun 27, 2017	34.70	34.79	34.45	34.45
973	AMEX	FNDA	Mon, Jun 26, 2017	34.61	34.79	34.50	34.71
972	AMEX	FNDA	Fri, Jun 23, 2017	34.48	34.67	34.37	34.65
971	AMEX	FNDA	Thu, Jun 22, 2017	34.33	34.55	34.23	34.43
970	AMEX	FNDA	Wed, Jun 21, 2017	34.65	34.73	34.33	34.34
969	AMEX	FNDA	Tue, Jun 20, 2017	34.89	34.93	34.59	34.62
968	AMEX	FNDA	Mon, Jun 19, 2017	34.90	35.04	34.88	34.97
967	AMEX	FNDA	Fri, Jun 16, 2017	34.85	34.85	34.65	34.83
966	AMEX	FNDA	Thu, Jun 15, 2017	34.77	34.96	34.76	34.90
965	AMEX	FNDA	Wed, Jun 14, 2017	35.29	35.29	34.93	35.06
964	AMEX	FNDA	Tue, Jun 13, 2017	35.17	35.31	35.10	35.28
963	AMEX	FNDA	Mon, Jun 12, 2017	35.08	35.26	35.01	35.09
962	AMEX	FNDA	Fri, Jun 9, 2017	34.94	35.24	34.92	35.06
961	AMEX	FNDA	Thu, Jun 8, 2017	34.54	34.97	34.46	34.87
960	AMEX	FNDA	Wed, Jun 7, 2017	34.56	34.67	34.47	34.53
959	AMEX	FNDA	Tue, Jun 6, 2017	34.50	34.71	34.37	34.54
958	AMEX	FNDA	Mon, Jun 5, 2017	34.82	34.86	34.67	34.67
957	AMEX	FNDA	Fri, Jun 2, 2017	34.77	35.05	34.73	34.85
956	AMEX	FNDA	Thu, Jun 1, 2017	34.25	34.74	34.19	34.74
955	AMEX	FNDA	Wed, May 31, 2017	34.23	34.23	33.82	34.14
954	AMEX	FNDA	Tue, May 30, 2017	34.27	34.35	34.14	34.19
953	AMEX	FNDA	Fri, May 26, 2017	34.32	34.37	34.20	34.36
952	AMEX	FNDA	Thu, May 25, 2017	34.50	34.57	34.29	34.37
951	AMEX	FNDA	Wed, May 24, 2017	34.36	34.45	34.22	34.35
950	AMEX	FNDA	Tue, May 23, 2017	34.39	34.43	34.16	34.36
949	AMEX	FNDA	Mon, May 22, 2017	34.16	34.33	34.14	34.30
948	AMEX	FNDA	Fri, May 19, 2017	33.89	34.22	33.83	34.09
947	AMEX	FNDA	Thu, May 18, 2017	33.66	33.91	33.57	33.76
946	AMEX	FNDA	Wed, May 17, 2017	34.07	34.17	33.73	33.75
945	AMEX	FNDA	Tue, May 16, 2017	34.59	34.59	34.33	34.49
944	AMEX	FNDA	Mon, May 15, 2017	34.43	34.68	34.43	34.53
943	AMEX	FNDA	Fri, May 12, 2017	34.49	34.49	34.26	34.32
942	AMEX	FNDA	Thu, May 11, 2017	34.71	34.71	34.33	34.60
941	AMEX	FNDA	Wed, May 10, 2017	34.60	34.87	34.60	34.83
940	AMEX	FNDA	Tue, May 9, 2017	34.69	34.79	34.55	34.64
939	AMEX	FNDA	Mon, May 8, 2017	34.78	34.83	34.53	34.66
938	AMEX	FNDA	Fri, May 5, 2017	34.65	34.77	34.50	34.77
937	AMEX	FNDA	Thu, May 4, 2017	34.77	34.82	34.33	34.54
936	AMEX	FNDA	Wed, May 3, 2017	34.78	34.84	34.59	34.70
935	AMEX	FNDA	Tue, May 2, 2017	34.97	35.02	34.78	34.86
934	AMEX	FNDA	Mon, May 1, 2017	34.97	35.09	34.77	34.97
933	AMEX	FNDA	Fri, Apr 28, 2017	35.26	35.26	34.84	34.84
932	AMEX	FNDA	Thu, Apr 27, 2017	35.31	35.39	35.08	35.22
931	AMEX	FNDA	Wed, Apr 26, 2017	35.08	35.43	35.07	35.26
930	AMEX	FNDA	Tue, Apr 25, 2017	35.07	35.21	35.05	35.08
929	AMEX	FNDA	Mon, Apr 24, 2017	34.88	34.91	34.72	34.81
928	AMEX	FNDA	Fri, Apr 21, 2017	34.52	34.58	34.40	34.46
927	AMEX	FNDA	Thu, Apr 20, 2017	34.38	34.61	34.31	34.60
926	AMEX	FNDA	Wed, Apr 19, 2017	34.21	34.44	34.15	34.21
925	AMEX	FNDA	Tue, Apr 18, 2017	34.01	34.16	33.90	34.14
924	AMEX	FNDA	Mon, Apr 17, 2017	33.82	34.11	33.74	34.11
923	AMEX	FNDA	Thu, Apr 13, 2017	34.03	34.13	33.72	33.73
922	AMEX	FNDA	Wed, Apr 12, 2017	34.53	34.53	34.05	34.08
921	AMEX	FNDA	Tue, Apr 11, 2017	34.27	34.56	34.16	34.56
920	AMEX	FNDA	Mon, Apr 10, 2017	34.22	34.54	34.18	34.35
919	AMEX	FNDA	Fri, Apr 7, 2017	34.17	34.31	34.10	34.21
918	AMEX	FNDA	Thu, Apr 6, 2017	34.00	34.28	33.88	34.26
917	AMEX	FNDA	Wed, Apr 5, 2017	34.40	34.54	33.88	33.95
916	AMEX	FNDA	Tue, Apr 4, 2017	34.19	34.32	34.10	34.20
915	AMEX	FNDA	Mon, Apr 3, 2017	34.67	34.69	34.15	34.26
914	AMEX	FNDA	Fri, Mar 31, 2017	34.67	34.82	34.57	34.71
913	AMEX	FNDA	Thu, Mar 30, 2017	34.45	34.65	34.44	34.65
912	AMEX	FNDA	Wed, Mar 29, 2017	34.19	34.45	34.15	34.41
911	AMEX	FNDA	Tue, Mar 28, 2017	33.89	34.30	33.82	34.25
910	AMEX	FNDA	Mon, Mar 27, 2017	33.69	34.04	33.50	33.99
909	AMEX	FNDA	Fri, Mar 24, 2017	34.15	34.26	33.85	34.01
908	AMEX	FNDA	Thu, Mar 23, 2017	33.91	34.26	33.78	34.06
907	AMEX	FNDA	Wed, Mar 22, 2017	33.79	33.90	33.65	33.88
906	AMEX	FNDA	Tue, Mar 21, 2017	34.76	34.76	33.86	33.91
905	AMEX	FNDA	Mon, Mar 20, 2017	34.78	34.80	34.53	34.61
904	AMEX	FNDA	Fri, Mar 17, 2017	34.79	34.87	34.62	34.81
903	AMEX	FNDA	Thu, Mar 16, 2017	34.80	34.85	34.64	34.72
902	AMEX	FNDA	Wed, Mar 15, 2017	34.36	34.75	34.26	34.70
901	AMEX	FNDA	Tue, Mar 14, 2017	34.20	34.24	33.94	34.18
900	AMEX	FNDA	Mon, Mar 13, 2017	34.27	34.46	34.25	34.34
899	AMEX	FNDA	Fri, Mar 10, 2017	34.30	34.40	34.06	34.25
898	AMEX	FNDA	Thu, Mar 9, 2017	34.29	34.40	33.99	34.10
897	AMEX	FNDA	Wed, Mar 8, 2017	34.62	34.66	34.29	34.29
896	AMEX	FNDA	Tue, Mar 7, 2017	34.75	34.79	34.50	34.52
895	AMEX	FNDA	Mon, Mar 6, 2017	34.83	34.84	34.63	34.78
894	AMEX	FNDA	Fri, Mar 3, 2017	35.05	35.17	34.85	34.99
893	AMEX	FNDA	Thu, Mar 2, 2017	35.45	35.45	35.04	35.08
892	AMEX	FNDA	Wed, Mar 1, 2017	35.30	35.55	35.30	35.47
891	AMEX	FNDA	Tue, Feb 28, 2017	35.25	35.25	34.88	34.89
890	AMEX	FNDA	Mon, Feb 27, 2017	35.03	35.35	34.97	35.35
889	AMEX	FNDA	Fri, Feb 24, 2017	34.82	35.06	34.76	35.05
888	AMEX	FNDA	Thu, Feb 23, 2017	35.44	35.44	34.92	35.05
887	AMEX	FNDA	Wed, Feb 22, 2017	35.40	35.40	35.22	35.31
886	AMEX	FNDA	Tue, Feb 21, 2017	35.22	35.47	35.09	35.46
885	AMEX	FNDA	Fri, Feb 17, 2017	35.02	35.09	34.92	35.09
884	AMEX	FNDA	Thu, Feb 16, 2017	35.25	35.31	34.99	35.13
883	AMEX	FNDA	Wed, Feb 15, 2017	34.98	35.28	34.96	35.22
882	AMEX	FNDA	Tue, Feb 14, 2017	34.96	35.11	34.85	35.08
881	AMEX	FNDA	Mon, Feb 13, 2017	35.15	35.22	34.99	35.04
880	AMEX	FNDA	Fri, Feb 10, 2017	34.87	35.00	34.79	34.96
879	AMEX	FNDA	Thu, Feb 9, 2017	34.35	34.75	34.35	34.70
878	AMEX	FNDA	Wed, Feb 8, 2017	34.16	34.28	33.97	34.23
877	AMEX	FNDA	Tue, Feb 7, 2017	34.39	34.51	34.15	34.25
876	AMEX	FNDA	Mon, Feb 6, 2017	34.48	34.52	34.28	34.38
875	AMEX	FNDA	Fri, Feb 3, 2017	34.43	34.58	34.31	34.56
874	AMEX	FNDA	Thu, Feb 2, 2017	34.20	34.32	34.08	34.15
873	AMEX	FNDA	Wed, Feb 1, 2017	34.46	34.59	34.08	34.23
872	AMEX	FNDA	Tue, Jan 31, 2017	34.04	34.30	33.90	34.24
871	AMEX	FNDA	Mon, Jan 30, 2017	34.34	34.34	33.85	34.14
870	AMEX	FNDA	Fri, Jan 27, 2017	34.74	34.74	34.40	34.53
869	AMEX	FNDA	Thu, Jan 26, 2017	34.86	34.93	34.65	34.71
868	AMEX	FNDA	Wed, Jan 25, 2017	34.76	34.89	34.72	34.82
867	AMEX	FNDA	Tue, Jan 24, 2017	34.13	34.60	34.13	34.51
866	AMEX	FNDA	Mon, Jan 23, 2017	34.05	34.11	33.81	34.02
865	AMEX	FNDA	Fri, Jan 20, 2017	34.09	34.25	33.97	34.11
864	AMEX	FNDA	Thu, Jan 19, 2017	34.28	34.35	33.83	33.98
863	AMEX	FNDA	Wed, Jan 18, 2017	34.21	34.24	33.94	34.24
862	AMEX	FNDA	Tue, Jan 17, 2017	34.29	34.39	34.04	34.10
861	AMEX	FNDA	Fri, Jan 13, 2017	34.34	34.57	34.34	34.42
860	AMEX	FNDA	Thu, Jan 12, 2017	34.46	34.46	33.88	34.24
859	AMEX	FNDA	Wed, Jan 11, 2017	34.43	34.52	34.25	34.50
858	AMEX	FNDA	Tue, Jan 10, 2017	34.13	34.46	34.08	34.40
857	AMEX	FNDA	Mon, Jan 9, 2017	34.31	34.34	34.02	34.08
856	AMEX	FNDA	Fri, Jan 6, 2017	34.60	34.60	34.33	34.37
855	AMEX	FNDA	Thu, Jan 5, 2017	34.83	34.83	34.38	34.52
854	AMEX	FNDA	Wed, Jan 4, 2017	34.48	34.93	34.48	34.90
853	AMEX	FNDA	Tue, Jan 3, 2017	34.48	34.57	34.07	34.34
852	AMEX	FNDA	Fri, Dec 30, 2016	34.30	34.35	33.97	34.10
851	AMEX	FNDA	Thu, Dec 29, 2016	34.18	34.37	34.06	34.22
850	AMEX	FNDA	Wed, Dec 28, 2016	34.60	34.64	34.10	34.17
849	AMEX	FNDA	Tue, Dec 27, 2016	34.45	34.67	34.45	34.54
848	AMEX	FNDA	Fri, Dec 23, 2016	34.29	34.39	34.25	34.38
847	AMEX	FNDA	Thu, Dec 22, 2016	34.60	34.60	34.19	34.28
846	AMEX	FNDA	Wed, Dec 21, 2016	34.80	34.80	34.60	34.61
845	AMEX	FNDA	Tue, Dec 20, 2016	34.57	34.78	34.55	34.76
844	AMEX	FNDA	Mon, Dec 19, 2016	34.32	34.48	34.26	34.44
843	AMEX	FNDA	Fri, Dec 16, 2016	34.49	34.71	34.32	34.32
842	AMEX	FNDA	Thu, Dec 15, 2016	34.27	34.64	34.18	34.46
841	AMEX	FNDA	Wed, Dec 14, 2016	34.59	34.70	34.12	34.19
840	AMEX	FNDA	Tue, Dec 13, 2016	34.81	34.88	34.49	34.64
839	AMEX	FNDA	Mon, Dec 12, 2016	34.94	35.03	34.56	34.66
838	AMEX	FNDA	Fri, Dec 9, 2016	35.02	35.02	34.79	34.93
837	AMEX	FNDA	Thu, Dec 8, 2016	34.58	34.97	34.45	34.90
836	AMEX	FNDA	Wed, Dec 7, 2016	34.04	34.49	34.01	34.42
835	AMEX	FNDA	Tue, Dec 6, 2016	33.77	34.05	33.61	34.03
834	AMEX	FNDA	Mon, Dec 5, 2016	33.45	33.72	33.43	33.69
833	AMEX	FNDA	Fri, Dec 2, 2016	33.18	33.34	33.12	33.20
832	AMEX	FNDA	Thu, Dec 1, 2016	33.37	33.44	33.08	33.16
831	AMEX	FNDA	Wed, Nov 30, 2016	33.45	33.50	33.20	33.23
830	AMEX	FNDA	Tue, Nov 29, 2016	33.31	33.38	33.16	33.24
829	AMEX	FNDA	Mon, Nov 28, 2016	33.65	33.65	33.26	33.29
828	AMEX	FNDA	Fri, Nov 25, 2016	33.53	33.62	33.52	33.61
827	AMEX	FNDA	Wed, Nov 23, 2016	33.25	33.49	33.20	33.48
826	AMEX	FNDA	Tue, Nov 22, 2016	33.03	33.31	33.03	33.31
825	AMEX	FNDA	Mon, Nov 21, 2016	32.80	32.99	32.71	32.91
824	AMEX	FNDA	Fri, Nov 18, 2016	32.66	32.73	32.62	32.70
823	AMEX	FNDA	Thu, Nov 17, 2016	32.60	32.73	32.53	32.63
822	AMEX	FNDA	Wed, Nov 16, 2016	32.45	32.55	32.38	32.50
821	AMEX	FNDA	Tue, Nov 15, 2016	32.38	32.55	32.20	32.50
820	AMEX	FNDA	Mon, Nov 14, 2016	32.16	32.48	32.15	32.35
819	AMEX	FNDA	Fri, Nov 11, 2016	31.47	31.87	31.38	31.81
818	AMEX	FNDA	Thu, Nov 10, 2016	31.35	31.58	31.12	31.36
817	AMEX	FNDA	Wed, Nov 9, 2016	29.99	31.07	29.96	30.99
816	AMEX	FNDA	Tue, Nov 8, 2016	30.09	30.37	29.99	30.24
815	AMEX	FNDA	Mon, Nov 7, 2016	30.06	30.21	30.02	30.16
814	AMEX	FNDA	Fri, Nov 4, 2016	29.47	29.81	29.44	29.54
813	AMEX	FNDA	Thu, Nov 3, 2016	29.56	29.63	29.40	29.42
812	AMEX	FNDA	Wed, Nov 2, 2016	29.69	29.75	29.47	29.48
811	AMEX	FNDA	Tue, Nov 1, 2016	30.18	30.18	29.61	29.75
810	AMEX	FNDA	Mon, Oct 31, 2016	30.03	30.14	29.95	30.11
809	AMEX	FNDA	Fri, Oct 28, 2016	30.00	30.22	29.89	29.98
808	AMEX	FNDA	Thu, Oct 27, 2016	30.36	30.36	29.96	30.01
807	AMEX	FNDA	Wed, Oct 26, 2016	30.28	30.49	30.24	30.31
806	AMEX	FNDA	Tue, Oct 25, 2016	30.64	30.64	30.40	30.44
805	AMEX	FNDA	Mon, Oct 24, 2016	30.71	30.88	30.57	30.70
804	AMEX	FNDA	Fri, Oct 21, 2016	30.36	30.57	30.31	30.53
803	AMEX	FNDA	Thu, Oct 20, 2016	30.64	30.66	30.44	30.58
802	AMEX	FNDA	Wed, Oct 19, 2016	30.56	30.77	30.47	30.71
801	AMEX	FNDA	Tue, Oct 18, 2016	30.62	30.62	30.46	30.49
800	AMEX	FNDA	Mon, Oct 17, 2016	30.35	30.42	30.30	30.31
799	AMEX	FNDA	Fri, Oct 14, 2016	30.49	30.62	30.31	30.32
798	AMEX	FNDA	Thu, Oct 13, 2016	30.31	30.47	30.12	30.38
797	AMEX	FNDA	Wed, Oct 12, 2016	30.50	30.68	30.41	30.58
796	AMEX	FNDA	Tue, Oct 11, 2016	30.92	30.92	30.37	30.50
795	AMEX	FNDA	Mon, Oct 10, 2016	30.91	31.15	30.91	31.01
794	AMEX	FNDA	Fri, Oct 7, 2016	31.04	31.04	30.60	30.78
793	AMEX	FNDA	Thu, Oct 6, 2016	30.94	31.03	30.76	30.99
792	AMEX	FNDA	Wed, Oct 5, 2016	30.89	31.12	30.89	31.00
791	AMEX	FNDA	Tue, Oct 4, 2016	30.96	31.01	30.66	30.79
790	AMEX	FNDA	Mon, Oct 3, 2016	30.95	31.02	30.81	30.91
789	AMEX	FNDA	Fri, Sep 30, 2016	30.98	31.25	30.93	31.14
788	AMEX	FNDA	Thu, Sep 29, 2016	31.13	31.22	30.79	30.89
787	AMEX	FNDA	Wed, Sep 28, 2016	30.89	31.17	30.73	31.17
786	AMEX	FNDA	Tue, Sep 27, 2016	30.73	30.89	30.70	30.82
785	AMEX	FNDA	Mon, Sep 26, 2016	30.88	30.97	30.79	30.79
784	AMEX	FNDA	Fri, Sep 23, 2016	31.17	31.19	31.02	31.02
783	AMEX	FNDA	Thu, Sep 22, 2016	30.98	31.27	30.98	31.25
782	AMEX	FNDA	Wed, Sep 21, 2016	30.47	30.80	30.38	30.78
781	AMEX	FNDA	Tue, Sep 20, 2016	30.65	30.66	30.37	30.37
780	AMEX	FNDA	Mon, Sep 19, 2016	30.45	30.69	30.40	30.53
779	AMEX	FNDA	Fri, Sep 16, 2016	30.35	30.37	30.25	30.32
778	AMEX	FNDA	Thu, Sep 15, 2016	30.12	30.52	30.12	30.47
777	AMEX	FNDA	Wed, Sep 14, 2016	30.23	30.37	30.11	30.13
776	AMEX	FNDA	Tue, Sep 13, 2016	30.57	30.62	30.08	30.24
775	AMEX	FNDA	Mon, Sep 12, 2016	30.27	30.84	30.24	30.83
774	AMEX	FNDA	Fri, Sep 9, 2016	31.19	31.19	30.45	30.45
773	AMEX	FNDA	Thu, Sep 8, 2016	31.49	31.51	31.40	31.45
772	AMEX	FNDA	Wed, Sep 7, 2016	31.32	31.54	31.32	31.54
771	AMEX	FNDA	Tue, Sep 6, 2016	31.45	31.45	31.22	31.34
770	AMEX	FNDA	Fri, Sep 2, 2016	31.23	31.41	31.23	31.41
769	AMEX	FNDA	Thu, Sep 1, 2016	31.09	31.15	30.78	31.07
768	AMEX	FNDA	Wed, Aug 31, 2016	31.16	31.20	30.93	31.10
767	AMEX	FNDA	Tue, Aug 30, 2016	31.23	31.29	31.08	31.20
766	AMEX	FNDA	Mon, Aug 29, 2016	31.05	31.30	31.05	31.22
765	AMEX	FNDA	Fri, Aug 26, 2016	31.20	31.41	30.90	31.02
764	AMEX	FNDA	Thu, Aug 25, 2016	31.00	31.24	31.00	31.16
763	AMEX	FNDA	Wed, Aug 24, 2016	31.25	31.26	31.04	31.06
762	AMEX	FNDA	Tue, Aug 23, 2016	31.24	31.40	31.24	31.34
761	AMEX	FNDA	Mon, Aug 22, 2016	30.98	31.11	30.92	31.11
760	AMEX	FNDA	Fri, Aug 19, 2016	30.99	31.10	30.93	31.09
759	AMEX	FNDA	Thu, Aug 18, 2016	30.85	31.08	30.85	31.07
758	AMEX	FNDA	Wed, Aug 17, 2016	30.87	30.87	30.66	30.84
757	AMEX	FNDA	Tue, Aug 16, 2016	31.10	31.10	30.89	30.90
756	AMEX	FNDA	Mon, Aug 15, 2016	30.95	31.22	30.95	31.15
755	AMEX	FNDA	Fri, Aug 12, 2016	30.91	30.99	30.78	30.90
754	AMEX	FNDA	Thu, Aug 11, 2016	30.97	31.03	30.89	30.96
753	AMEX	FNDA	Wed, Aug 10, 2016	31.00	31.03	30.78	30.84
752	AMEX	FNDA	Tue, Aug 9, 2016	31.07	31.12	30.98	31.01
751	AMEX	FNDA	Mon, Aug 8, 2016	31.04	31.15	31.00	31.06
750	AMEX	FNDA	Fri, Aug 5, 2016	30.80	31.07	30.77	31.02
749	AMEX	FNDA	Thu, Aug 4, 2016	30.59	30.69	30.52	30.60
748	AMEX	FNDA	Wed, Aug 3, 2016	30.32	30.57	30.29	30.57
747	AMEX	FNDA	Tue, Aug 2, 2016	30.78	30.83	30.32	30.38
746	AMEX	FNDA	Mon, Aug 1, 2016	30.89	30.93	30.69	30.78
745	AMEX	FNDA	Fri, Jul 29, 2016	30.71	30.99	30.62	30.89
744	AMEX	FNDA	Thu, Jul 28, 2016	30.79	30.84	30.63	30.77
743	AMEX	FNDA	Wed, Jul 27, 2016	30.94	31.00	30.68	30.81
742	AMEX	FNDA	Tue, Jul 26, 2016	30.67	30.90	30.67	30.89
741	AMEX	FNDA	Mon, Jul 25, 2016	30.67	30.73	30.56	30.65
740	AMEX	FNDA	Fri, Jul 22, 2016	30.51	30.77	30.48	30.74
739	AMEX	FNDA	Thu, Jul 21, 2016	30.64	30.79	30.48	30.55
738	AMEX	FNDA	Wed, Jul 20, 2016	30.57	30.76	30.42	30.69
737	AMEX	FNDA	Tue, Jul 19, 2016	30.60	30.64	30.46	30.52
736	AMEX	FNDA	Mon, Jul 18, 2016	30.59	30.72	30.53	30.67
735	AMEX	FNDA	Fri, Jul 15, 2016	30.73	30.73	30.53	30.62
734	AMEX	FNDA	Thu, Jul 14, 2016	30.75	30.77	30.60	30.61
733	AMEX	FNDA	Wed, Jul 13, 2016	30.71	30.75	30.42	30.54
732	AMEX	FNDA	Tue, Jul 12, 2016	30.42	30.72	30.42	30.60
731	AMEX	FNDA	Mon, Jul 11, 2016	30.06	30.24	30.06	30.18
730	AMEX	FNDA	Fri, Jul 8, 2016	29.53	29.93	29.53	29.90
729	AMEX	FNDA	Thu, Jul 7, 2016	29.29	29.51	29.10	29.25
728	AMEX	FNDA	Wed, Jul 6, 2016	28.90	29.26	28.84	29.23
727	AMEX	FNDA	Tue, Jul 5, 2016	29.37	29.37	28.87	29.06
726	AMEX	FNDA	Fri, Jul 1, 2016	29.39	29.60	29.37	29.51
725	AMEX	FNDA	Thu, Jun 30, 2016	28.87	29.35	28.76	29.35
724	AMEX	FNDA	Wed, Jun 29, 2016	28.57	28.85	28.54	28.84
723	AMEX	FNDA	Tue, Jun 28, 2016	28.02	28.29	28.02	28.22
722	AMEX	FNDA	Mon, Jun 27, 2016	28.36	28.36	27.64	27.78
721	AMEX	FNDA	Fri, Jun 24, 2016	28.98	29.24	28.72	28.67
720	AMEX	FNDA	Thu, Jun 23, 2016	29.72	29.99	29.72	29.99
719	AMEX	FNDA	Wed, Jun 22, 2016	29.59	29.72	29.44	29.44
718	AMEX	FNDA	Tue, Jun 21, 2016	29.59	29.60	29.39	29.52
717	AMEX	FNDA	Mon, Jun 20, 2016	29.63	29.82	29.57	29.61
716	AMEX	FNDA	Fri, Jun 17, 2016	29.23	29.42	29.17	29.30
715	AMEX	FNDA	Thu, Jun 16, 2016	29.05	29.20	28.81	29.17
714	AMEX	FNDA	Wed, Jun 15, 2016	29.29	29.49	29.24	29.26
713	AMEX	FNDA	Tue, Jun 14, 2016	29.25	29.36	29.05	29.24
712	AMEX	FNDA	Mon, Jun 13, 2016	29.54	29.67	29.32	29.36
711	AMEX	FNDA	Fri, Jun 10, 2016	29.83	29.88	29.59	29.68
710	AMEX	FNDA	Thu, Jun 9, 2016	30.16	30.16	30.00	30.11
709	AMEX	FNDA	Wed, Jun 8, 2016	30.12	30.30	30.09	30.25
708	AMEX	FNDA	Tue, Jun 7, 2016	30.00	30.18	29.95	30.09
707	AMEX	FNDA	Mon, Jun 6, 2016	29.71	30.01	29.71	29.96
706	AMEX	FNDA	Fri, Jun 3, 2016	29.73	29.73	29.45	29.63
705	AMEX	FNDA	Thu, Jun 2, 2016	29.56	29.76	29.52	29.76
704	AMEX	FNDA	Wed, Jun 1, 2016	29.38	29.65	29.26	29.60
703	AMEX	FNDA	Tue, May 31, 2016	29.47	29.55	29.39	29.48
702	AMEX	FNDA	Fri, May 27, 2016	29.21	29.41	29.17	29.41
701	AMEX	FNDA	Thu, May 26, 2016	29.32	29.37	29.16	29.19
700	AMEX	FNDA	Wed, May 25, 2016	29.10	29.27	29.05	29.26
699	AMEX	FNDA	Tue, May 24, 2016	28.70	29.04	28.69	29.01
698	AMEX	FNDA	Mon, May 23, 2016	28.63	28.66	28.49	28.55
697	AMEX	FNDA	Fri, May 20, 2016	28.34	28.60	28.32	28.59
696	AMEX	FNDA	Thu, May 19, 2016	28.23	28.29	28.00	28.23
695	AMEX	FNDA	Wed, May 18, 2016	28.37	28.64	28.25	28.38
694	AMEX	FNDA	Tue, May 17, 2016	28.71	28.90	28.31	28.42
693	AMEX	FNDA	Mon, May 16, 2016	28.53	28.86	28.53	28.75
692	AMEX	FNDA	Fri, May 13, 2016	28.63	28.77	28.41	28.47
691	AMEX	FNDA	Thu, May 12, 2016	28.90	29.03	28.58	28.75
690	AMEX	FNDA	Wed, May 11, 2016	29.06	29.08	28.82	28.82
689	AMEX	FNDA	Tue, May 10, 2016	28.86	29.16	28.86	29.16
688	AMEX	FNDA	Mon, May 9, 2016	28.82	28.92	28.67	28.78
687	AMEX	FNDA	Fri, May 6, 2016	28.58	28.86	28.58	28.86
686	AMEX	FNDA	Thu, May 5, 2016	28.88	28.92	28.63	28.66
685	AMEX	FNDA	Wed, May 4, 2016	28.77	29.05	28.69	28.75
684	AMEX	FNDA	Tue, May 3, 2016	29.13	29.13	28.70	28.89
683	AMEX	FNDA	Mon, May 2, 2016	29.23	29.37	29.09	29.34
682	AMEX	FNDA	Fri, Apr 29, 2016	29.31	29.39	28.96	29.15
681	AMEX	FNDA	Thu, Apr 28, 2016	29.58	29.78	29.38	29.39
680	AMEX	FNDA	Wed, Apr 27, 2016	29.57	29.78	29.54	29.75
679	AMEX	FNDA	Tue, Apr 26, 2016	29.29	29.57	29.28	29.54
678	AMEX	FNDA	Mon, Apr 25, 2016	29.36	29.38	29.07	29.18
677	AMEX	FNDA	Fri, Apr 22, 2016	29.12	29.47	29.12	29.41
676	AMEX	FNDA	Thu, Apr 21, 2016	29.36	29.41	29.08	29.14
675	AMEX	FNDA	Wed, Apr 20, 2016	29.30	29.48	29.19	29.34
674	AMEX	FNDA	Tue, Apr 19, 2016	29.24	29.44	29.16	29.30
673	AMEX	FNDA	Mon, Apr 18, 2016	28.87	29.19	28.87	29.15
672	AMEX	FNDA	Fri, Apr 15, 2016	28.86	29.06	28.86	29.01
671	AMEX	FNDA	Thu, Apr 14, 2016	29.00	29.06	28.89	28.94
670	AMEX	FNDA	Wed, Apr 13, 2016	28.70	29.04	28.64	29.02
669	AMEX	FNDA	Tue, Apr 12, 2016	28.17	28.56	28.15	28.51
668	AMEX	FNDA	Mon, Apr 11, 2016	28.31	28.53	28.14	28.14
667	AMEX	FNDA	Fri, Apr 8, 2016	28.18	28.36	28.08	28.16
666	AMEX	FNDA	Thu, Apr 7, 2016	28.20	28.22	27.84	27.97
665	AMEX	FNDA	Wed, Apr 6, 2016	28.11	28.37	28.04	28.37
664	AMEX	FNDA	Tue, Apr 5, 2016	28.43	28.43	28.43	28.09
663	AMEX	FNDA	Mon, Apr 4, 2016	28.73	28.75	28.42	28.43
662	AMEX	FNDA	Fri, Apr 1, 2016	28.46	28.76	28.35	28.75
661	AMEX	FNDA	Thu, Mar 31, 2016	28.64	28.79	28.63	28.70
660	AMEX	FNDA	Wed, Mar 30, 2016	28.78	28.84	28.58	28.67
659	AMEX	FNDA	Tue, Mar 29, 2016	27.96	28.61	27.95	28.61
658	AMEX	FNDA	Mon, Mar 28, 2016	28.07	28.13	27.83	28.02
657	AMEX	FNDA	Thu, Mar 24, 2016	27.77	27.98	27.65	27.98
656	AMEX	FNDA	Wed, Mar 23, 2016	28.28	28.28	27.96	27.98
655	AMEX	FNDA	Tue, Mar 22, 2016	28.29	28.49	28.25	28.39
654	AMEX	FNDA	Mon, Mar 21, 2016	28.46	28.55	28.36	28.49
653	AMEX	FNDA	Fri, Mar 18, 2016	28.48	28.66	28.47	28.59
652	AMEX	FNDA	Thu, Mar 17, 2016	27.90	28.47	27.90	28.41
651	AMEX	FNDA	Wed, Mar 16, 2016	27.55	28.00	27.55	27.91
650	AMEX	FNDA	Tue, Mar 15, 2016	27.92	27.92	27.92	27.64
649	AMEX	FNDA	Mon, Mar 14, 2016	27.95	28.01	27.77	27.97
648	AMEX	FNDA	Fri, Mar 11, 2016	27.50	27.50	27.50	28.07
647	AMEX	FNDA	Thu, Mar 10, 2016	27.66	27.66	27.66	27.50
646	AMEX	FNDA	Wed, Mar 9, 2016	27.60	27.72	27.49	27.66
645	AMEX	FNDA	Tue, Mar 8, 2016	27.97	27.97	27.48	27.50
644	AMEX	FNDA	Mon, Mar 7, 2016	27.71	28.11	27.71	28.10
643	AMEX	FNDA	Fri, Mar 4, 2016	27.67	27.96	27.61	27.81
642	AMEX	FNDA	Thu, Mar 3, 2016	27.26	27.26	27.26	27.64
641	AMEX	FNDA	Wed, Mar 2, 2016	26.95	27.28	26.89	27.26
640	AMEX	FNDA	Tue, Mar 1, 2016	26.67	26.99	26.58	26.99
639	AMEX	FNDA	Mon, Feb 29, 2016	26.53	26.76	26.47	26.47
638	AMEX	FNDA	Fri, Feb 26, 2016	26.52	26.63	26.44	26.51
637	AMEX	FNDA	Thu, Feb 25, 2016	26.20	26.40	26.12	26.40
636	AMEX	FNDA	Wed, Feb 24, 2016	25.64	26.17	25.59	26.14
635	AMEX	FNDA	Tue, Feb 23, 2016	26.00	26.02	25.88	25.89
634	AMEX	FNDA	Mon, Feb 22, 2016	25.98	26.16	25.98	26.09
633	AMEX	FNDA	Fri, Feb 19, 2016	25.60	25.79	25.47	25.72
632	AMEX	FNDA	Thu, Feb 18, 2016	25.79	25.79	25.60	25.70
631	AMEX	FNDA	Wed, Feb 17, 2016	25.50	25.89	25.50	25.74
630	AMEX	FNDA	Tue, Feb 16, 2016	25.06	25.36	24.94	25.32
629	AMEX	FNDA	Fri, Feb 12, 2016	24.55	24.81	24.47	24.77
628	AMEX	FNDA	Thu, Feb 11, 2016	24.28	24.46	24.09	24.34
627	AMEX	FNDA	Wed, Feb 10, 2016	24.83	25.13	24.68	24.70
626	AMEX	FNDA	Tue, Feb 9, 2016	24.47	24.86	24.46	24.66
625	AMEX	FNDA	Mon, Feb 8, 2016	24.88	24.96	24.43	24.78
624	AMEX	FNDA	Fri, Feb 5, 2016	25.59	25.64	25.16	25.17
623	AMEX	FNDA	Thu, Feb 4, 2016	25.49	25.97	25.49	25.75
622	AMEX	FNDA	Wed, Feb 3, 2016	25.65	25.65	24.98	25.54
621	AMEX	FNDA	Tue, Feb 2, 2016	25.87	25.87	25.35	25.43
620	AMEX	FNDA	Mon, Feb 1, 2016	25.89	26.14	25.77	26.02
619	AMEX	FNDA	Fri, Jan 29, 2016	25.39	26.01	25.39	26.01
618	AMEX	FNDA	Thu, Jan 28, 2016	25.51	25.54	25.21	25.26
617	AMEX	FNDA	Wed, Jan 27, 2016	25.40	25.70	25.14	25.25
616	AMEX	FNDA	Tue, Jan 26, 2016	25.02	25.54	25.02	25.52
615	AMEX	FNDA	Mon, Jan 25, 2016	25.31	25.31	24.86	24.86
614	AMEX	FNDA	Fri, Jan 22, 2016	25.27	25.51	25.19	25.45
613	AMEX	FNDA	Thu, Jan 21, 2016	24.85	25.23	24.73	24.89
612	AMEX	FNDA	Wed, Jan 20, 2016	24.49	25.00	23.89	24.77
611	AMEX	FNDA	Tue, Jan 19, 2016	25.34	25.34	24.64	24.87
610	AMEX	FNDA	Fri, Jan 15, 2016	24.85	25.14	24.59	25.10
609	AMEX	FNDA	Thu, Jan 14, 2016	25.36	25.72	25.00	25.53
608	AMEX	FNDA	Wed, Jan 13, 2016	26.04	26.14	25.17	25.25
607	AMEX	FNDA	Tue, Jan 12, 2016	26.17	26.23	25.62	25.96
606	AMEX	FNDA	Mon, Jan 11, 2016	26.09	26.18	25.70	25.93
605	AMEX	FNDA	Fri, Jan 8, 2016	26.52	26.57	26.00	26.02
604	AMEX	FNDA	Thu, Jan 7, 2016	26.65	26.86	26.39	26.45
603	AMEX	FNDA	Wed, Jan 6, 2016	27.18	27.34	26.99	27.13
602	AMEX	FNDA	Tue, Jan 5, 2016	27.54	27.57	27.35	27.51
601	AMEX	FNDA	Mon, Jan 4, 2016	27.49	27.49	27.18	27.47
600	AMEX	FNDA	Thu, Dec 31, 2015	28.12	28.21	27.96	27.97
599	AMEX	FNDA	Wed, Dec 30, 2015	28.40	28.43	28.20	28.20
598	AMEX	FNDA	Tue, Dec 29, 2015	28.28	28.45	28.18	28.42
597	AMEX	FNDA	Mon, Dec 28, 2015	28.14	28.16	27.94	28.15
596	AMEX	FNDA	Thu, Dec 24, 2015	28.29	28.43	28.22	28.34
595	AMEX	FNDA	Wed, Dec 23, 2015	28.02	28.31	28.02	28.30
594	AMEX	FNDA	Tue, Dec 22, 2015	27.65	27.96	27.50	27.89
593	AMEX	FNDA	Mon, Dec 21, 2015	27.60	27.67	27.41	27.57
592	AMEX	FNDA	Fri, Dec 18, 2015	27.84	27.84	27.50	27.50
591	AMEX	FNDA	Thu, Dec 17, 2015	28.38	28.38	27.95	27.95
590	AMEX	FNDA	Wed, Dec 16, 2015	28.13	28.36	28.00	28.31
589	AMEX	FNDA	Tue, Dec 15, 2015	27.77	28.01	27.77	27.93
588	AMEX	FNDA	Mon, Dec 14, 2015	27.81	27.89	27.39	27.60
587	AMEX	FNDA	Fri, Dec 11, 2015	28.10	28.11	27.72	27.81
586	AMEX	FNDA	Thu, Dec 10, 2015	28.27	28.54	28.24	28.37
585	AMEX	FNDA	Wed, Dec 9, 2015	28.50	28.82	28.20	28.30
584	AMEX	FNDA	Tue, Dec 8, 2015	28.58	28.72	28.42	28.60
583	AMEX	FNDA	Mon, Dec 7, 2015	29.21	29.21	28.75	28.82
582	AMEX	FNDA	Fri, Dec 4, 2015	28.94	29.22	28.94	29.19
581	AMEX	FNDA	Thu, Dec 3, 2015	29.45	29.52	28.79	28.93
580	AMEX	FNDA	Wed, Dec 2, 2015	29.72	29.72	29.33	29.35
579	AMEX	FNDA	Tue, Dec 1, 2015	29.66	29.73	29.51	29.70
578	AMEX	FNDA	Mon, Nov 30, 2015	29.73	29.73	29.51	29.54
577	AMEX	FNDA	Fri, Nov 27, 2015	29.56	29.65	29.47	29.58
576	AMEX	FNDA	Wed, Nov 25, 2015	29.41	29.58	29.34	29.54
575	AMEX	FNDA	Tue, Nov 24, 2015	29.09	29.44	29.01	29.39
574	AMEX	FNDA	Mon, Nov 23, 2015	29.12	29.31	29.10	29.19
573	AMEX	FNDA	Fri, Nov 20, 2015	29.06	29.18	29.06	29.10
572	AMEX	FNDA	Thu, Nov 19, 2015	28.95	29.00	28.86	28.94
571	AMEX	FNDA	Wed, Nov 18, 2015	28.62	29.00	28.58	28.97
570	AMEX	FNDA	Tue, Nov 17, 2015	28.70	28.84	28.49	28.53
569	AMEX	FNDA	Mon, Nov 16, 2015	28.26	28.64	28.24	28.63
568	AMEX	FNDA	Fri, Nov 13, 2015	28.44	28.54	28.20	28.30
567	AMEX	FNDA	Thu, Nov 12, 2015	28.91	28.91	28.50	28.50
566	AMEX	FNDA	Wed, Nov 11, 2015	29.37	29.37	29.06	29.11
565	AMEX	FNDA	Tue, Nov 10, 2015	29.11	29.29	29.05	29.28
564	AMEX	FNDA	Mon, Nov 9, 2015	29.58	29.58	29.06	29.20
563	AMEX	FNDA	Fri, Nov 6, 2015	29.44	29.59	29.25	29.55
562	AMEX	FNDA	Thu, Nov 5, 2015	29.47	29.57	29.26	29.54
561	AMEX	FNDA	Wed, Nov 4, 2015	29.62	29.63	29.38	29.45
560	AMEX	FNDA	Tue, Nov 3, 2015	29.42	29.69	29.36	29.56
559	AMEX	FNDA	Mon, Nov 2, 2015	28.97	29.50	28.93	29.44
558	AMEX	FNDA	Fri, Oct 30, 2015	28.94	29.12	28.91	28.98
557	AMEX	FNDA	Thu, Oct 29, 2015	29.12	29.13	28.88	28.96
556	AMEX	FNDA	Wed, Oct 28, 2015	28.62	29.18	28.62	29.17
555	AMEX	FNDA	Tue, Oct 27, 2015	28.79	28.79	28.39	28.52
554	AMEX	FNDA	Mon, Oct 26, 2015	29.00	29.00	28.83	28.88
553	AMEX	FNDA	Fri, Oct 23, 2015	29.10	29.10	28.79	28.99
552	AMEX	FNDA	Thu, Oct 22, 2015	28.75	28.97	28.63	28.81
551	AMEX	FNDA	Wed, Oct 21, 2015	29.06	29.06	28.56	28.56
550	AMEX	FNDA	Tue, Oct 20, 2015	28.90	29.15	28.83	28.99
549	AMEX	FNDA	Mon, Oct 19, 2015	28.68	28.88	28.68	28.85
548	AMEX	FNDA	Fri, Oct 16, 2015	28.89	28.89	28.61	28.79
547	AMEX	FNDA	Thu, Oct 15, 2015	28.49	28.76	28.27	28.75
546	AMEX	FNDA	Wed, Oct 14, 2015	28.63	28.78	28.40	28.42
545	AMEX	FNDA	Tue, Oct 13, 2015	28.84	29.07	28.64	28.64
544	AMEX	FNDA	Mon, Oct 12, 2015	29.04	29.04	28.84	28.95
543	AMEX	FNDA	Fri, Oct 9, 2015	29.05	29.08	28.88	28.99
542	AMEX	FNDA	Thu, Oct 8, 2015	28.53	29.00	28.51	28.96
541	AMEX	FNDA	Wed, Oct 7, 2015	28.36	28.56	28.20	28.53
540	AMEX	FNDA	Tue, Oct 6, 2015	28.22	28.40	28.08	28.20
539	AMEX	FNDA	Mon, Oct 5, 2015	27.74	28.23	27.72	28.23
538	AMEX	FNDA	Fri, Oct 2, 2015	26.95	27.50	26.74	27.50
537	AMEX	FNDA	Thu, Oct 1, 2015	27.23	27.23	26.87	27.14
536	AMEX	FNDA	Wed, Sep 30, 2015	27.05	27.22	26.93	27.21
535	AMEX	FNDA	Tue, Sep 29, 2015	26.92	27.06	26.73	26.85
534	AMEX	FNDA	Mon, Sep 28, 2015	27.48	27.48	26.84	26.89
533	AMEX	FNDA	Fri, Sep 25, 2015	28.00	28.00	27.58	27.70
532	AMEX	FNDA	Thu, Sep 24, 2015	27.75	27.84	27.51	27.78
531	AMEX	FNDA	Wed, Sep 23, 2015	28.03	28.11	27.82	27.88
530	AMEX	FNDA	Tue, Sep 22, 2015	28.08	28.22	27.88	28.00
529	AMEX	FNDA	Mon, Sep 21, 2015	28.49	28.70	28.36	28.41
528	AMEX	FNDA	Fri, Sep 18, 2015	28.42	28.63	28.25	28.25
527	AMEX	FNDA	Thu, Sep 17, 2015	28.80	29.14	28.73	28.74
526	AMEX	FNDA	Wed, Sep 16, 2015	28.51	28.82	28.45	28.80
525	AMEX	FNDA	Tue, Sep 15, 2015	28.19	28.52	28.17	28.50
524	AMEX	FNDA	Mon, Sep 14, 2015	28.38	28.38	28.08	28.16
523	AMEX	FNDA	Fri, Sep 11, 2015	28.07	28.26	27.98	28.26
522	AMEX	FNDA	Thu, Sep 10, 2015	28.13	28.40	28.13	28.22
521	AMEX	FNDA	Wed, Sep 9, 2015	28.67	28.67	28.16	28.16
520	AMEX	FNDA	Tue, Sep 8, 2015	28.23	28.49	28.19	28.45
519	AMEX	FNDA	Fri, Sep 4, 2015	27.96	28.09	27.77	27.88
518	AMEX	FNDA	Thu, Sep 3, 2015	28.17	28.45	28.15	28.19
517	AMEX	FNDA	Wed, Sep 2, 2015	28.08	28.08	27.70	28.06
516	AMEX	FNDA	Tue, Sep 1, 2015	28.05	28.17	27.60	27.70
515	AMEX	FNDA	Mon, Aug 31, 2015	28.44	28.70	28.38	28.56
514	AMEX	FNDA	Fri, Aug 28, 2015	28.33	28.63	28.33	28.54
513	AMEX	FNDA	Thu, Aug 27, 2015	28.06	28.51	27.90	28.37
512	AMEX	FNDA	Wed, Aug 26, 2015	27.65	27.81	27.10	27.74
511	AMEX	FNDA	Tue, Aug 25, 2015	28.08	28.08	27.09	27.09
510	AMEX	FNDA	Mon, Aug 24, 2015	27.91	28.18	24.95	27.45
509	AMEX	FNDA	Fri, Aug 21, 2015	28.78	28.89	28.47	28.47
508	AMEX	FNDA	Thu, Aug 20, 2015	29.46	29.46	29.01	29.02
507	AMEX	FNDA	Wed, Aug 19, 2015	29.86	29.92	29.56	29.74
506	AMEX	FNDA	Tue, Aug 18, 2015	30.12	30.13	29.95	30.00
505	AMEX	FNDA	Mon, Aug 17, 2015	29.88	30.16	29.79	30.16
504	AMEX	FNDA	Fri, Aug 14, 2015	29.72	29.97	29.70	29.95
503	AMEX	FNDA	Thu, Aug 13, 2015	29.78	29.87	29.65	29.73
502	AMEX	FNDA	Wed, Aug 12, 2015	29.67	29.82	29.40	29.78
501	AMEX	FNDA	Tue, Aug 11, 2015	29.87	29.88	29.73	29.83
500	AMEX	FNDA	Mon, Aug 10, 2015	29.76	30.10	29.76	30.07
499	AMEX	FNDA	Fri, Aug 7, 2015	29.69	29.74	29.54	29.64
498	AMEX	FNDA	Thu, Aug 6, 2015	30.04	30.04	29.62	29.75
497	AMEX	FNDA	Wed, Aug 5, 2015	30.07	30.23	29.88	29.98
496	AMEX	FNDA	Tue, Aug 4, 2015	29.95	30.07	29.80	29.86
495	AMEX	FNDA	Mon, Aug 3, 2015	30.04	30.04	29.75	29.90
494	AMEX	FNDA	Fri, Jul 31, 2015	30.00	30.20	30.00	30.10
493	AMEX	FNDA	Thu, Jul 30, 2015	29.83	29.97	29.74	29.96
492	AMEX	FNDA	Wed, Jul 29, 2015	29.58	29.91	29.56	29.86
491	AMEX	FNDA	Tue, Jul 28, 2015	29.40	29.61	29.18	29.57
490	AMEX	FNDA	Mon, Jul 27, 2015	29.47	29.47	29.26	29.29
489	AMEX	FNDA	Fri, Jul 24, 2015	29.93	29.93	29.52	29.55
488	AMEX	FNDA	Thu, Jul 23, 2015	30.27	30.28	29.87	29.90
487	AMEX	FNDA	Wed, Jul 22, 2015	30.03	30.21	30.03	30.16
486	AMEX	FNDA	Tue, Jul 21, 2015	30.27	30.42	30.11	30.15
485	AMEX	FNDA	Mon, Jul 20, 2015	30.34	30.34	30.17	30.24
484	AMEX	FNDA	Fri, Jul 17, 2015	30.59	30.59	30.30	30.34
483	AMEX	FNDA	Thu, Jul 16, 2015	30.63	30.64	30.53	30.57
482	AMEX	FNDA	Wed, Jul 15, 2015	30.70	30.70	30.39	30.41
481	AMEX	FNDA	Tue, Jul 14, 2015	30.55	30.70	30.55	30.66
480	AMEX	FNDA	Mon, Jul 13, 2015	30.44	30.56	30.44	30.53
479	AMEX	FNDA	Fri, Jul 10, 2015	30.22	30.31	30.19	30.25
478	AMEX	FNDA	Thu, Jul 9, 2015	30.22	30.22	29.92	29.95
477	AMEX	FNDA	Wed, Jul 8, 2015	30.16	30.16	29.80	29.94
476	AMEX	FNDA	Tue, Jul 7, 2015	30.31	30.38	29.83	30.35
475	AMEX	FNDA	Mon, Jul 6, 2015	30.18	30.41	30.11	30.24
474	AMEX	FNDA	Thu, Jul 2, 2015	30.58	30.59	30.30	30.41
473	AMEX	FNDA	Wed, Jul 1, 2015	30.88	30.88	30.40	30.53
472	AMEX	FNDA	Tue, Jun 30, 2015	30.60	30.60	30.31	30.37
471	AMEX	FNDA	Mon, Jun 29, 2015	30.89	30.98	30.35	30.35
470	AMEX	FNDA	Fri, Jun 26, 2015	31.31	31.31	31.05	31.22
469	AMEX	FNDA	Thu, Jun 25, 2015	31.39	31.41	31.11	31.20
468	AMEX	FNDA	Wed, Jun 24, 2015	31.51	31.54	31.24	31.26
467	AMEX	FNDA	Tue, Jun 23, 2015	31.51	31.55	31.42	31.55
466	AMEX	FNDA	Mon, Jun 22, 2015	31.45	31.51	31.39	31.45
465	AMEX	FNDA	Fri, Jun 19, 2015	31.41	31.41	31.27	31.33
464	AMEX	FNDA	Thu, Jun 18, 2015	31.23	31.44	31.19	31.33
463	AMEX	FNDA	Wed, Jun 17, 2015	31.20	31.24	30.96	31.09
462	AMEX	FNDA	Tue, Jun 16, 2015	30.90	31.13	30.89	31.11
461	AMEX	FNDA	Mon, Jun 15, 2015	30.86	30.96	30.67	30.89
460	AMEX	FNDA	Fri, Jun 12, 2015	31.11	31.16	30.99	31.10
459	AMEX	FNDA	Thu, Jun 11, 2015	31.14	31.21	31.10	31.15
458	AMEX	FNDA	Wed, Jun 10, 2015	30.85	31.17	30.85	31.11
457	AMEX	FNDA	Tue, Jun 9, 2015	30.80	30.80	30.60	30.67
456	AMEX	FNDA	Mon, Jun 8, 2015	30.97	30.99	30.73	30.79
455	AMEX	FNDA	Fri, Jun 5, 2015	30.77	31.02	30.71	31.02
454	AMEX	FNDA	Thu, Jun 4, 2015	31.05	31.13	30.84	30.86
453	AMEX	FNDA	Wed, Jun 3, 2015	31.04	31.22	30.94	31.17
452	AMEX	FNDA	Tue, Jun 2, 2015	30.78	31.09	30.74	30.96
451	AMEX	FNDA	Mon, Jun 1, 2015	30.95	30.97	30.64	30.85
450	AMEX	FNDA	Fri, May 29, 2015	30.98	30.98	30.66	30.81
449	AMEX	FNDA	Thu, May 28, 2015	30.98	30.99	30.84	30.99
448	AMEX	FNDA	Wed, May 27, 2015	30.79	31.03	30.71	31.02
447	AMEX	FNDA	Tue, May 26, 2015	30.96	30.96	30.64	30.74
446	AMEX	FNDA	Fri, May 22, 2015	31.20	31.22	31.04	31.10
445	AMEX	FNDA	Thu, May 21, 2015	31.20	31.31	31.07	31.24
444	AMEX	FNDA	Wed, May 20, 2015	31.29	31.29	31.12	31.22
443	AMEX	FNDA	Tue, May 19, 2015	31.27	31.28	31.09	31.18
442	AMEX	FNDA	Mon, May 18, 2015	31.02	31.30	30.98	31.29
441	AMEX	FNDA	Fri, May 15, 2015	31.02	31.04	30.89	31.03
440	AMEX	FNDA	Thu, May 14, 2015	30.93	31.04	30.82	31.04
439	AMEX	FNDA	Wed, May 13, 2015	30.84	30.87	30.66	30.75
438	AMEX	FNDA	Tue, May 12, 2015	30.75	30.81	30.46	30.77
437	AMEX	FNDA	Mon, May 11, 2015	30.86	31.01	30.79	30.84
436	AMEX	FNDA	Fri, May 8, 2015	30.92	30.94	30.81	30.86
435	AMEX	FNDA	Thu, May 7, 2015	30.49	30.65	30.40	30.58
434	AMEX	FNDA	Wed, May 6, 2015	30.55	30.55	30.31	30.46
433	AMEX	FNDA	Tue, May 5, 2015	30.84	30.93	30.43	30.50
432	AMEX	FNDA	Mon, May 4, 2015	30.80	30.96	30.71	30.87
431	AMEX	FNDA	Fri, May 1, 2015	30.59	30.75	30.56	30.75
430	AMEX	FNDA	Thu, Apr 30, 2015	30.79	30.84	30.42	30.50
429	AMEX	FNDA	Wed, Apr 29, 2015	31.05	31.07	30.86	30.93
428	AMEX	FNDA	Tue, Apr 28, 2015	31.01	31.19	30.88	31.19
427	AMEX	FNDA	Mon, Apr 27, 2015	31.39	31.44	30.95	30.96
426	AMEX	FNDA	Fri, Apr 24, 2015	31.39	31.39	31.22	31.25
425	AMEX	FNDA	Thu, Apr 23, 2015	31.21	31.42	31.16	31.36
424	AMEX	FNDA	Wed, Apr 22, 2015	31.16	31.23	30.94	31.21
423	AMEX	FNDA	Tue, Apr 21, 2015	31.34	31.34	31.11	31.12
422	AMEX	FNDA	Mon, Apr 20, 2015	31.13	31.25	31.06	31.20
421	AMEX	FNDA	Fri, Apr 17, 2015	31.20	31.20	30.84	30.93
420	AMEX	FNDA	Thu, Apr 16, 2015	31.41	31.44	31.31	31.36
419	AMEX	FNDA	Wed, Apr 15, 2015	31.35	31.50	31.30	31.43
418	AMEX	FNDA	Tue, Apr 14, 2015	31.23	31.25	31.01	31.20
417	AMEX	FNDA	Mon, Apr 13, 2015	31.26	31.32	31.16	31.16
416	AMEX	FNDA	Fri, Apr 10, 2015	31.22	31.27	31.17	31.23
415	AMEX	FNDA	Thu, Apr 9, 2015	31.22	31.24	30.92	31.16
414	AMEX	FNDA	Wed, Apr 8, 2015	31.10	31.24	31.00	31.20
413	AMEX	FNDA	Tue, Apr 7, 2015	31.23	31.27	31.07	31.07
412	AMEX	FNDA	Mon, Apr 6, 2015	30.93	31.29	30.93	31.24
411	AMEX	FNDA	Thu, Apr 2, 2015	30.96	31.24	30.96	31.07
410	AMEX	FNDA	Wed, Apr 1, 2015	31.00	31.03	30.74	30.87
409	AMEX	FNDA	Tue, Mar 31, 2015	30.91	31.07	30.91	31.03
408	AMEX	FNDA	Mon, Mar 30, 2015	30.89	31.14	30.89	31.11
407	AMEX	FNDA	Fri, Mar 27, 2015	30.64	30.82	30.55	30.82
406	AMEX	FNDA	Thu, Mar 26, 2015	30.64	30.71	30.49	30.61
405	AMEX	FNDA	Wed, Mar 25, 2015	31.31	31.31	30.67	30.71
404	AMEX	FNDA	Tue, Mar 24, 2015	31.34	31.35	31.21	31.24
403	AMEX	FNDA	Mon, Mar 23, 2015	31.39	31.45	31.27	31.36
402	AMEX	FNDA	Fri, Mar 20, 2015	31.18	31.36	31.14	31.35
401	AMEX	FNDA	Thu, Mar 19, 2015	31.02	31.07	30.94	31.04
400	AMEX	FNDA	Wed, Mar 18, 2015	30.74	31.13	30.65	31.04
399	AMEX	FNDA	Tue, Mar 17, 2015	30.64	30.78	30.57	30.75
398	AMEX	FNDA	Mon, Mar 16, 2015	30.52	30.71	30.52	30.69
397	AMEX	FNDA	Fri, Mar 13, 2015	30.59	30.59	30.19	30.49
396	AMEX	FNDA	Thu, Mar 12, 2015	30.36	30.62	30.33	30.62
395	AMEX	FNDA	Wed, Mar 11, 2015	30.07	30.18	29.94	30.12
394	AMEX	FNDA	Tue, Mar 10, 2015	30.17	30.17	29.97	30.01
393	AMEX	FNDA	Mon, Mar 9, 2015	30.34	30.44	30.30	30.38
392	AMEX	FNDA	Fri, Mar 6, 2015	30.53	30.59	30.20	30.25
391	AMEX	FNDA	Thu, Mar 5, 2015	30.69	30.70	30.51	30.66
390	AMEX	FNDA	Wed, Mar 4, 2015	30.67	30.67	30.51	30.64
389	AMEX	FNDA	Tue, Mar 3, 2015	30.91	30.91	30.72	30.81
388	AMEX	FNDA	Mon, Mar 2, 2015	30.73	30.95	30.68	30.91
387	AMEX	FNDA	Fri, Feb 27, 2015	30.70	30.81	30.70	30.70
386	AMEX	FNDA	Thu, Feb 26, 2015	30.80	30.83	30.66	30.79
385	AMEX	FNDA	Wed, Feb 25, 2015	30.80	30.84	30.69	30.78
384	AMEX	FNDA	Tue, Feb 24, 2015	30.71	30.83	30.70	30.79
383	AMEX	FNDA	Mon, Feb 23, 2015	30.68	30.71	30.51	30.71
382	AMEX	FNDA	Fri, Feb 20, 2015	30.58	30.76	30.43	30.72
381	AMEX	FNDA	Thu, Feb 19, 2015	30.64	30.68	30.57	30.62
380	AMEX	FNDA	Wed, Feb 18, 2015	30.48	30.67	30.46	30.64
379	AMEX	FNDA	Tue, Feb 17, 2015	30.62	30.64	30.48	30.49
378	AMEX	FNDA	Fri, Feb 13, 2015	30.41	30.59	30.37	30.56
377	AMEX	FNDA	Thu, Feb 12, 2015	30.25	30.38	30.19	30.38
376	AMEX	FNDA	Wed, Feb 11, 2015	30.05	30.09	29.88	30.00
375	AMEX	FNDA	Tue, Feb 10, 2015	30.09	30.09	29.79	30.07
374	AMEX	FNDA	Mon, Feb 9, 2015	29.98	30.07	29.85	29.90
373	AMEX	FNDA	Fri, Feb 6, 2015	30.15	30.23	29.95	30.02
372	AMEX	FNDA	Thu, Feb 5, 2015	29.87	30.13	29.84	30.12
371	AMEX	FNDA	Wed, Feb 4, 2015	29.78	29.94	29.70	29.72
370	AMEX	FNDA	Tue, Feb 3, 2015	29.40	29.85	29.40	29.84
369	AMEX	FNDA	Mon, Feb 2, 2015	29.05	29.25	28.65	29.22
368	AMEX	FNDA	Fri, Jan 30, 2015	29.32	29.38	28.95	28.95
367	AMEX	FNDA	Thu, Jan 29, 2015	29.29	29.49	29.10	29.48
366	AMEX	FNDA	Wed, Jan 28, 2015	29.82	29.82	29.18	29.23
365	AMEX	FNDA	Tue, Jan 27, 2015	29.52	29.78	29.46	29.61
364	AMEX	FNDA	Mon, Jan 26, 2015	29.48	29.79	29.36	29.75
363	AMEX	FNDA	Fri, Jan 23, 2015	29.63	29.68	29.49	29.53
362	AMEX	FNDA	Thu, Jan 22, 2015	29.24	29.61	28.97	29.59
361	AMEX	FNDA	Wed, Jan 21, 2015	28.85	29.13	28.85	28.99
360	AMEX	FNDA	Tue, Jan 20, 2015	29.14	29.14	28.74	28.94
359	AMEX	FNDA	Fri, Jan 16, 2015	28.69	29.08	28.64	29.08
358	AMEX	FNDA	Thu, Jan 15, 2015	29.22	29.22	28.72	28.73
357	AMEX	FNDA	Wed, Jan 14, 2015	29.00	29.15	28.75	29.12
356	AMEX	FNDA	Tue, Jan 13, 2015	29.45	29.75	28.98	29.21
355	AMEX	FNDA	Mon, Jan 12, 2015	29.38	29.43	29.00	29.21
354	AMEX	FNDA	Fri, Jan 9, 2015	29.70	29.70	29.36	29.36
353	AMEX	FNDA	Thu, Jan 8, 2015	29.32	29.65	29.32	29.64
352	AMEX	FNDA	Wed, Jan 7, 2015	29.09	29.13	28.89	29.09
351	AMEX	FNDA	Tue, Jan 6, 2015	29.38	29.38	28.65	28.84
350	AMEX	FNDA	Mon, Jan 5, 2015	29.58	29.58	29.15	29.27
349	AMEX	FNDA	Fri, Jan 2, 2015	29.94	30.00	29.46	29.73
348	AMEX	FNDA	Wed, Dec 31, 2014	30.15	30.23	29.81	29.85
347	AMEX	FNDA	Tue, Dec 30, 2014	30.17	30.22	30.12	30.14
346	AMEX	FNDA	Mon, Dec 29, 2014	30.11	30.25	30.11	30.24
345	AMEX	FNDA	Fri, Dec 26, 2014	29.98	30.16	29.98	30.06
344	AMEX	FNDA	Wed, Dec 24, 2014	30.00	30.00	29.86	29.94
343	AMEX	FNDA	Tue, Dec 23, 2014	29.92	29.96	29.84	29.89
342	AMEX	FNDA	Mon, Dec 22, 2014	29.65	29.73	29.57	29.68
341	AMEX	FNDA	Fri, Dec 19, 2014	29.56	29.75	29.48	29.69
340	AMEX	FNDA	Thu, Dec 18, 2014	29.45	29.55	29.26	29.54
339	AMEX	FNDA	Wed, Dec 17, 2014	28.67	29.12	28.45	29.11
338	AMEX	FNDA	Tue, Dec 16, 2014	28.50	28.82	28.32	28.48
337	AMEX	FNDA	Mon, Dec 15, 2014	28.85	28.91	28.36	28.49
336	AMEX	FNDA	Fri, Dec 12, 2014	28.77	28.96	28.60	28.68
335	AMEX	FNDA	Thu, Dec 11, 2014	29.03	29.32	29.00	29.04
334	AMEX	FNDA	Wed, Dec 10, 2014	29.43	29.45	28.91	28.98
333	AMEX	FNDA	Tue, Dec 9, 2014	28.94	29.49	28.90	29.49
332	AMEX	FNDA	Mon, Dec 8, 2014	29.50	29.66	29.15	29.21
331	AMEX	FNDA	Fri, Dec 5, 2014	29.53	29.64	29.50	29.56
330	AMEX	FNDA	Thu, Dec 4, 2014	29.54	29.54	29.35	29.43
329	AMEX	FNDA	Wed, Dec 3, 2014	29.30	29.60	29.24	29.57
328	AMEX	FNDA	Tue, Dec 2, 2014	29.11	29.37	29.11	29.25
327	AMEX	FNDA	Mon, Dec 1, 2014	29.49	29.49	29.09	29.09
326	AMEX	FNDA	Fri, Nov 28, 2014	29.73	29.76	29.53	29.53
325	AMEX	FNDA	Wed, Nov 26, 2014	29.74	29.79	29.70	29.75
324	AMEX	FNDA	Tue, Nov 25, 2014	29.78	29.88	29.66	29.70
323	AMEX	FNDA	Mon, Nov 24, 2014	29.54	29.75	29.53	29.68
322	AMEX	FNDA	Fri, Nov 21, 2014	29.76	29.76	29.39	29.46
321	AMEX	FNDA	Thu, Nov 20, 2014	29.04	29.37	29.04	29.37
320	AMEX	FNDA	Wed, Nov 19, 2014	29.28	29.28	29.00	29.14
319	AMEX	FNDA	Tue, Nov 18, 2014	29.28	29.41	29.28	29.30
318	AMEX	FNDA	Mon, Nov 17, 2014	29.25	29.34	29.14	29.19
317	AMEX	FNDA	Fri, Nov 14, 2014	29.35	29.41	29.26	29.26
316	AMEX	FNDA	Thu, Nov 13, 2014	29.54	29.57	29.49	29.50
315	AMEX	FNDA	Wed, Nov 12, 2014	29.27	29.52	29.23	29.51
314	AMEX	FNDA	Tue, Nov 11, 2014	29.41	29.43	29.33	29.37
313	AMEX	FNDA	Mon, Nov 10, 2014	29.28	29.44	29.26	29.36
312	AMEX	FNDA	Fri, Nov 7, 2014	29.27	29.34	29.17	29.27
311	AMEX	FNDA	Thu, Nov 6, 2014	29.15	29.25	29.05	29.22
310	AMEX	FNDA	Wed, Nov 5, 2014	29.20	29.20	29.00	29.05
309	AMEX	FNDA	Tue, Nov 4, 2014	28.99	29.06	28.86	28.98
308	AMEX	FNDA	Mon, Nov 3, 2014	29.11	29.30	28.95	29.03
307	AMEX	FNDA	Fri, Oct 31, 2014	29.11	29.24	28.81	28.99
306	AMEX	FNDA	Thu, Oct 30, 2014	28.41	28.73	25.62	28.61
305	AMEX	FNDA	Wed, Oct 29, 2014	28.67	28.76	28.37	28.48
304	AMEX	FNDA	Tue, Oct 28, 2014	28.08	28.57	28.02	28.57
303	AMEX	FNDA	Mon, Oct 27, 2014	27.93	27.93	27.64	27.89
302	AMEX	FNDA	Fri, Oct 24, 2014	27.89	27.98	27.79	27.97
301	AMEX	FNDA	Thu, Oct 23, 2014	27.75	28.02	27.69	27.83
300	AMEX	FNDA	Wed, Oct 22, 2014	27.87	27.93	27.41	27.41
299	AMEX	FNDA	Tue, Oct 21, 2014	27.42	27.76	27.42	27.76
298	AMEX	FNDA	Mon, Oct 20, 2014	26.78	27.17	26.78	27.17
297	AMEX	FNDA	Fri, Oct 17, 2014	27.05	27.11	26.81	26.90
296	AMEX	FNDA	Thu, Oct 16, 2014	26.30	26.89	26.00	26.83
295	AMEX	FNDA	Wed, Oct 15, 2014	26.13	26.65	25.87	26.55
294	AMEX	FNDA	Tue, Oct 14, 2014	26.40	26.75	26.33	26.41
293	AMEX	FNDA	Mon, Oct 13, 2014	26.48	26.58	26.10	26.11
292	AMEX	FNDA	Fri, Oct 10, 2014	26.75	26.87	26.40	26.43
291	AMEX	FNDA	Thu, Oct 9, 2014	27.48	27.48	26.80	26.80
290	AMEX	FNDA	Wed, Oct 8, 2014	27.01	27.44	26.79	27.44
289	AMEX	FNDA	Tue, Oct 7, 2014	27.33	27.35	27.10	27.10
288	AMEX	FNDA	Mon, Oct 6, 2014	27.70	27.71	27.44	27.49
287	AMEX	FNDA	Fri, Oct 3, 2014	27.65	27.73	27.48	27.64
286	AMEX	FNDA	Thu, Oct 2, 2014	27.22	27.51	27.04	27.40
285	AMEX	FNDA	Wed, Oct 1, 2014	27.66	27.66	27.20	27.31
284	AMEX	FNDA	Tue, Sep 30, 2014	27.95	27.95	27.65	27.65
283	AMEX	FNDA	Mon, Sep 29, 2014	27.70	27.96	27.70	27.92
282	AMEX	FNDA	Fri, Sep 26, 2014	27.90	28.07	27.83	28.03
281	AMEX	FNDA	Thu, Sep 25, 2014	28.21	28.21	27.78	27.88
280	AMEX	FNDA	Wed, Sep 24, 2014	28.17	28.29	27.95	28.26
279	AMEX	FNDA	Tue, Sep 23, 2014	28.30	28.41	28.11	28.16
278	AMEX	FNDA	Mon, Sep 22, 2014	28.66	28.66	28.38	28.39
277	AMEX	FNDA	Fri, Sep 19, 2014	29.21	29.21	28.73	28.81
276	AMEX	FNDA	Thu, Sep 18, 2014	29.11	29.12	29.00	29.07
275	AMEX	FNDA	Wed, Sep 17, 2014	28.99	29.12	28.90	28.95
274	AMEX	FNDA	Tue, Sep 16, 2014	28.77	29.02	28.70	29.00
273	AMEX	FNDA	Mon, Sep 15, 2014	29.05	29.05	28.79	28.87
272	AMEX	FNDA	Fri, Sep 12, 2014	29.33	29.33	28.94	29.02
271	AMEX	FNDA	Thu, Sep 11, 2014	29.07	29.32	29.03	29.32
270	AMEX	FNDA	Wed, Sep 10, 2014	29.15	29.20	28.99	29.19
269	AMEX	FNDA	Tue, Sep 9, 2014	29.40	29.40	29.11	29.15
268	AMEX	FNDA	Mon, Sep 8, 2014	29.46	29.49	29.32	29.44
267	AMEX	FNDA	Fri, Sep 5, 2014	29.32	29.44	29.25	29.44
266	AMEX	FNDA	Thu, Sep 4, 2014	29.50	29.62	29.31	29.37
265	AMEX	FNDA	Wed, Sep 3, 2014	29.69	29.69	29.38	29.43
264	AMEX	FNDA	Tue, Sep 2, 2014	29.56	29.62	29.44	29.51
263	AMEX	FNDA	Fri, Aug 29, 2014	29.36	29.46	29.25	29.41
262	AMEX	FNDA	Thu, Aug 28, 2014	29.28	29.34	29.17	29.27
261	AMEX	FNDA	Wed, Aug 27, 2014	29.47	29.47	29.32	29.39
260	AMEX	FNDA	Tue, Aug 26, 2014	29.35	29.46	29.31	29.41
259	AMEX	FNDA	Mon, Aug 25, 2014	29.35	29.35	29.17	29.28
258	AMEX	FNDA	Fri, Aug 22, 2014	29.21	29.26	29.13	29.21
257	AMEX	FNDA	Thu, Aug 21, 2014	29.15	29.26	29.01	29.25
256	AMEX	FNDA	Wed, Aug 20, 2014	29.02	29.17	28.98	29.16
255	AMEX	FNDA	Tue, Aug 19, 2014	29.08	29.19	29.08	29.12
254	AMEX	FNDA	Mon, Aug 18, 2014	28.92	29.03	28.81	28.99
253	AMEX	FNDA	Fri, Aug 15, 2014	28.80	28.83	28.41	28.64
252	AMEX	FNDA	Thu, Aug 14, 2014	28.64	28.68	28.60	28.66
251	AMEX	FNDA	Wed, Aug 13, 2014	28.51	28.63	28.51	28.58
250	AMEX	FNDA	Tue, Aug 12, 2014	28.46	28.56	28.30	28.39
249	AMEX	FNDA	Mon, Aug 11, 2014	28.47	28.68	28.47	28.54
248	AMEX	FNDA	Fri, Aug 8, 2014	28.11	28.33	28.07	28.30
247	AMEX	FNDA	Thu, Aug 7, 2014	28.31	28.31	28.00	28.07
246	AMEX	FNDA	Wed, Aug 6, 2014	28.01	28.30	28.01	28.20
245	AMEX	FNDA	Tue, Aug 5, 2014	28.14	28.32	27.99	28.17
244	AMEX	FNDA	Mon, Aug 4, 2014	28.15	28.27	27.91	28.25
243	AMEX	FNDA	Fri, Aug 1, 2014	28.17	28.21	27.86	28.02
242	AMEX	FNDA	Thu, Jul 31, 2014	28.47	28.56	28.13	28.14
241	AMEX	FNDA	Wed, Jul 30, 2014	28.91	28.91	28.62	28.72
240	AMEX	FNDA	Tue, Jul 29, 2014	28.84	28.91	28.70	28.71
239	AMEX	FNDA	Mon, Jul 28, 2014	28.91	28.91	28.57	28.73
238	AMEX	FNDA	Fri, Jul 25, 2014	28.92	28.92	28.81	28.86
237	AMEX	FNDA	Thu, Jul 24, 2014	29.20	29.22	29.03	29.11
236	AMEX	FNDA	Wed, Jul 23, 2014	29.19	29.21	29.07	29.11
235	AMEX	FNDA	Tue, Jul 22, 2014	29.08	29.24	29.08	29.18
234	AMEX	FNDA	Mon, Jul 21, 2014	28.89	28.99	28.82	28.97
233	AMEX	FNDA	Fri, Jul 18, 2014	28.79	29.12	28.79	29.09
232	AMEX	FNDA	Thu, Jul 17, 2014	28.90	29.04	28.69	28.72
231	AMEX	FNDA	Wed, Jul 16, 2014	29.28	29.28	29.00	29.06
230	AMEX	FNDA	Tue, Jul 15, 2014	29.25	29.30	28.93	29.11
229	AMEX	FNDA	Mon, Jul 14, 2014	29.34	29.34	29.20	29.25
228	AMEX	FNDA	Fri, Jul 11, 2014	29.17	29.17	29.00	29.10
227	AMEX	FNDA	Thu, Jul 10, 2014	28.87	29.26	28.74	29.16
226	AMEX	FNDA	Wed, Jul 9, 2014	29.41	29.41	29.27	29.34
225	AMEX	FNDA	Tue, Jul 8, 2014	29.49	29.49	29.19	29.26
224	AMEX	FNDA	Mon, Jul 7, 2014	29.79	29.79	29.50	29.54
223	AMEX	FNDA	Thu, Jul 3, 2014	29.84	29.88	29.80	29.88
222	AMEX	FNDA	Wed, Jul 2, 2014	29.84	29.90	29.68	29.68
221	AMEX	FNDA	Tue, Jul 1, 2014	29.69	30.00	29.69	29.84
220	AMEX	FNDA	Mon, Jun 30, 2014	29.42	29.57	29.40	29.57
219	AMEX	FNDA	Fri, Jun 27, 2014	29.27	29.51	29.27	29.51
218	AMEX	FNDA	Thu, Jun 26, 2014	29.44	29.44	29.13	29.35
217	AMEX	FNDA	Wed, Jun 25, 2014	29.08	29.42	29.08	29.38
216	AMEX	FNDA	Tue, Jun 24, 2014	29.46	29.61	29.20	29.21
215	AMEX	FNDA	Mon, Jun 23, 2014	29.61	29.61	29.43	29.48
214	AMEX	FNDA	Fri, Jun 20, 2014	29.51	29.86	29.40	29.50
213	AMEX	FNDA	Thu, Jun 19, 2014	29.56	29.56	29.33	29.47
212	AMEX	FNDA	Wed, Jun 18, 2014	29.27	29.46	29.20	29.46
211	AMEX	FNDA	Tue, Jun 17, 2014	29.05	29.39	29.05	29.29
210	AMEX	FNDA	Mon, Jun 16, 2014	28.99	29.08	28.89	29.05
209	AMEX	FNDA	Fri, Jun 13, 2014	28.96	29.06	28.80	28.95
208	AMEX	FNDA	Thu, Jun 12, 2014	29.17	29.19	28.88	28.88
207	AMEX	FNDA	Wed, Jun 11, 2014	29.12	29.18	29.01	29.13
206	AMEX	FNDA	Tue, Jun 10, 2014	29.26	29.28	29.14	29.27
205	AMEX	FNDA	Mon, Jun 9, 2014	29.19	29.47	29.19	29.32
204	AMEX	FNDA	Fri, Jun 6, 2014	29.11	29.25	29.08	29.21
203	AMEX	FNDA	Thu, Jun 5, 2014	28.69	29.02	28.50	28.98
202	AMEX	FNDA	Wed, Jun 4, 2014	28.35	28.62	28.32	28.58
201	AMEX	FNDA	Tue, Jun 3, 2014	28.40	28.51	28.33	28.47
200	AMEX	FNDA	Mon, Jun 2, 2014	28.63	28.63	28.30	28.52
199	AMEX	FNDA	Fri, May 30, 2014	28.61	28.61	28.42	28.54
198	AMEX	FNDA	Thu, May 29, 2014	28.58	28.60	28.43	28.58
197	AMEX	FNDA	Wed, May 28, 2014	28.55	28.57	28.37	28.51
196	AMEX	FNDA	Tue, May 27, 2014	28.52	28.64	28.44	28.57
195	AMEX	FNDA	Fri, May 23, 2014	28.11	28.33	28.05	28.33
194	AMEX	FNDA	Thu, May 22, 2014	28.05	28.17	27.94	28.11
193	AMEX	FNDA	Wed, May 21, 2014	27.93	28.01	27.74	27.96
192	AMEX	FNDA	Tue, May 20, 2014	28.10	28.10	27.67	27.81
191	AMEX	FNDA	Mon, May 19, 2014	27.88	28.23	27.84	28.10
190	AMEX	FNDA	Fri, May 16, 2014	27.82	27.91	27.66	27.91
189	AMEX	FNDA	Thu, May 15, 2014	27.87	27.87	27.45	27.79
188	AMEX	FNDA	Wed, May 14, 2014	28.32	28.32	27.97	28.01
187	AMEX	FNDA	Tue, May 13, 2014	28.53	28.58	28.36	28.36
186	AMEX	FNDA	Mon, May 12, 2014	28.12	28.59	28.12	28.55
185	AMEX	FNDA	Fri, May 9, 2014	27.82	28.01	27.70	28.01
184	AMEX	FNDA	Thu, May 8, 2014	28.02	28.30	27.89	27.90
183	AMEX	FNDA	Wed, May 7, 2014	27.99	28.00	27.74	27.90
182	AMEX	FNDA	Tue, May 6, 2014	28.16	28.17	27.90	27.93
181	AMEX	FNDA	Mon, May 5, 2014	28.05	28.27	27.89	28.21
180	AMEX	FNDA	Fri, May 2, 2014	28.28	28.47	28.21	28.26
179	AMEX	FNDA	Thu, May 1, 2014	28.17	28.32	28.00	28.15
178	AMEX	FNDA	Wed, Apr 30, 2014	27.94	28.15	27.78	28.15
177	AMEX	FNDA	Tue, Apr 29, 2014	28.08	28.13	27.93	28.04
176	AMEX	FNDA	Mon, Apr 28, 2014	28.22	28.22	27.61	27.92
175	AMEX	FNDA	Fri, Apr 25, 2014	28.37	28.37	27.96	28.08
174	AMEX	FNDA	Thu, Apr 24, 2014	28.64	28.64	28.33	28.42
173	AMEX	FNDA	Wed, Apr 23, 2014	28.48	28.55	28.37	28.44
172	AMEX	FNDA	Tue, Apr 22, 2014	28.47	28.61	28.29	28.54
171	AMEX	FNDA	Mon, Apr 21, 2014	28.25	28.25	28.13	28.23
170	AMEX	FNDA	Thu, Apr 17, 2014	28.02	28.23	27.98	28.19
169	AMEX	FNDA	Wed, Apr 16, 2014	27.87	28.04	27.87	28.04
168	AMEX	FNDA	Tue, Apr 15, 2014	27.75	27.80	27.33	27.80
167	AMEX	FNDA	Mon, Apr 14, 2014	27.78	27.80	27.47	27.63
166	AMEX	FNDA	Fri, Apr 11, 2014	27.66	27.87	27.37	27.50
165	AMEX	FNDA	Thu, Apr 10, 2014	28.47	28.47	27.78	27.92
164	AMEX	FNDA	Wed, Apr 9, 2014	28.30	28.46	28.15	28.45
163	AMEX	FNDA	Tue, Apr 8, 2014	28.02	28.25	27.92	28.18
162	AMEX	FNDA	Mon, Apr 7, 2014	28.31	28.31	27.82	27.95
161	AMEX	FNDA	Fri, Apr 4, 2014	29.08	29.10	28.30	28.39
160	AMEX	FNDA	Thu, Apr 3, 2014	29.11	29.12	28.81	28.90
159	AMEX	FNDA	Wed, Apr 2, 2014	29.02	29.11	28.94	29.10
158	AMEX	FNDA	Tue, Apr 1, 2014	28.70	28.92	28.70	28.92
157	AMEX	FNDA	Mon, Mar 31, 2014	28.68	28.68	28.28	28.64
156	AMEX	FNDA	Fri, Mar 28, 2014	28.23	28.45	28.20	28.23
155	AMEX	FNDA	Thu, Mar 27, 2014	28.23	28.25	27.98	28.11
154	AMEX	FNDA	Wed, Mar 26, 2014	28.77	28.77	28.24	28.24
153	AMEX	FNDA	Tue, Mar 25, 2014	28.71	28.82	28.48	28.62
152	AMEX	FNDA	Mon, Mar 24, 2014	28.94	28.96	28.38	28.62
151	AMEX	FNDA	Fri, Mar 21, 2014	29.01	29.11	28.82	28.82
150	AMEX	FNDA	Thu, Mar 20, 2014	28.72	28.89	28.66	28.79
149	AMEX	FNDA	Wed, Mar 19, 2014	28.93	28.93	28.53	28.74
148	AMEX	FNDA	Tue, Mar 18, 2014	28.65	28.95	28.62	28.91
147	AMEX	FNDA	Mon, Mar 17, 2014	28.58	28.77	28.58	28.61
146	AMEX	FNDA	Fri, Mar 14, 2014	28.20	28.53	28.08	28.45
145	AMEX	FNDA	Thu, Mar 13, 2014	28.78	28.78	28.19	28.35
144	AMEX	FNDA	Wed, Mar 12, 2014	28.47	28.69	28.47	28.69
143	AMEX	FNDA	Tue, Mar 11, 2014	28.87	28.95	28.52	28.58
142	AMEX	FNDA	Mon, Mar 10, 2014	28.89	28.89	28.75	28.80
141	AMEX	FNDA	Fri, Mar 7, 2014	29.12	29.12	28.81	28.92
140	AMEX	FNDA	Thu, Mar 6, 2014	28.86	28.97	28.82	28.93
139	AMEX	FNDA	Wed, Mar 5, 2014	28.85	28.89	28.77	28.85
138	AMEX	FNDA	Tue, Mar 4, 2014	28.59	30.00	28.59	28.90
137	AMEX	FNDA	Mon, Mar 3, 2014	39.24	29.49	28.08	28.31
136	AMEX	FNDA	Fri, Feb 28, 2014	28.49	28.65	28.35	28.47
135	AMEX	FNDA	Thu, Feb 27, 2014	28.20	28.46	28.20	28.46
134	AMEX	FNDA	Wed, Feb 26, 2014	28.15	28.45	28.14	28.30
133	AMEX	FNDA	Tue, Feb 25, 2014	28.14	28.25	28.08	28.16
132	AMEX	FNDA	Mon, Feb 24, 2014	27.99	28.33	27.99	28.17
131	AMEX	FNDA	Fri, Feb 21, 2014	27.96	28.05	27.88	27.95
130	AMEX	FNDA	Thu, Feb 20, 2014	27.70	27.94	27.68	27.92
129	AMEX	FNDA	Wed, Feb 19, 2014	27.79	27.96	27.64	27.66
128	AMEX	FNDA	Tue, Feb 18, 2014	27.75	27.90	27.68	27.88
127	AMEX	FNDA	Fri, Feb 14, 2014	27.51	27.71	27.47	27.71
126	AMEX	FNDA	Thu, Feb 13, 2014	27.06	27.64	27.06	27.64
125	AMEX	FNDA	Wed, Feb 12, 2014	27.26	27.41	27.23	27.29
124	AMEX	FNDA	Tue, Feb 11, 2014	26.97	27.28	26.94	27.22
123	AMEX	FNDA	Mon, Feb 10, 2014	26.91	26.96	26.75	26.92
122	AMEX	FNDA	Fri, Feb 7, 2014	26.80	26.95	26.72	26.94
121	AMEX	FNDA	Thu, Feb 6, 2014	26.48	26.73	26.48	26.69
120	AMEX	FNDA	Wed, Feb 5, 2014	26.32	26.44	26.10	26.36
119	AMEX	FNDA	Tue, Feb 4, 2014	26.34	26.53	26.20	26.50
118	AMEX	FNDA	Mon, Feb 3, 2014	26.97	26.97	26.12	26.21
117	AMEX	FNDA	Fri, Jan 31, 2014	27.75	27.80	26.90	27.05
116	AMEX	FNDA	Thu, Jan 30, 2014	27.13	27.30	27.02	27.23
115	AMEX	FNDA	Wed, Jan 29, 2014	27.17	27.17	26.84	26.88
114	AMEX	FNDA	Tue, Jan 28, 2014	27.00	27.22	27.00	27.17
113	AMEX	FNDA	Mon, Jan 27, 2014	27.29	27.42	26.77	27.04
112	AMEX	FNDA	Fri, Jan 24, 2014	27.78	27.78	27.20	27.26
111	AMEX	FNDA	Thu, Jan 23, 2014	28.05	28.05	27.80	27.94
110	AMEX	FNDA	Wed, Jan 22, 2014	28.08	28.21	28.04	28.21
109	AMEX	FNDA	Tue, Jan 21, 2014	28.11	28.11	27.91	28.03
108	AMEX	FNDA	Fri, Jan 17, 2014	28.02	28.04	27.89	27.91
107	AMEX	FNDA	Thu, Jan 16, 2014	28.06	28.07	27.95	28.06
106	AMEX	FNDA	Wed, Jan 15, 2014	28.00	28.13	28.00	28.08
105	AMEX	FNDA	Tue, Jan 14, 2014	27.76	27.95	27.73	27.93
104	AMEX	FNDA	Mon, Jan 13, 2014	27.93	27.95	27.48	27.61
103	AMEX	FNDA	Fri, Jan 10, 2014	27.85	28.00	27.83	27.99
102	AMEX	FNDA	Thu, Jan 9, 2014	27.95	27.95	27.72	27.86
101	AMEX	FNDA	Wed, Jan 8, 2014	27.86	27.91	27.73	27.86
100	AMEX	FNDA	Tue, Jan 7, 2014	27.76	27.94	27.74	27.83
99	AMEX	FNDA	Mon, Jan 6, 2014	27.97	27.97	27.61	27.62
98	AMEX	FNDA	Fri, Jan 3, 2014	27.83	27.89	27.72	27.84
97	AMEX	FNDA	Thu, Jan 2, 2014	27.92	27.92	27.60	27.73
96	AMEX	FNDA	Tue, Dec 31, 2013	28.01	28.07	27.92	27.99
95	AMEX	FNDA	Mon, Dec 30, 2013	27.92	27.97	27.88	27.93
94	AMEX	FNDA	Fri, Dec 27, 2013	27.85	27.94	27.82	27.92
93	AMEX	FNDA	Thu, Dec 26, 2013	28.03	28.05	27.85	27.85
92	AMEX	FNDA	Tue, Dec 24, 2013	27.82	27.96	27.82	27.90
91	AMEX	FNDA	Mon, Dec 23, 2013	27.75	27.80	27.64	27.79
90	AMEX	FNDA	Fri, Dec 20, 2013	27.25	27.60	27.25	27.60
89	AMEX	FNDA	Thu, Dec 19, 2013	27.39	27.39	27.23	27.27
88	AMEX	FNDA	Wed, Dec 18, 2013	27.12	27.38	26.90	27.37
87	AMEX	FNDA	Tue, Dec 17, 2013	27.09	27.10	26.90	27.07
86	AMEX	FNDA	Mon, Dec 16, 2013	26.96	27.12	26.95	27.09
85	AMEX	FNDA	Fri, Dec 13, 2013	26.82	26.85	26.71	26.85
84	AMEX	FNDA	Thu, Dec 12, 2013	26.69	26.84	26.62	26.76
83	AMEX	FNDA	Wed, Dec 11, 2013	27.17	27.17	26.68	26.72
82	AMEX	FNDA	Tue, Dec 10, 2013	27.21	27.33	27.10	27.13
81	AMEX	FNDA	Mon, Dec 9, 2013	27.31	27.34	27.19	27.25
80	AMEX	FNDA	Fri, Dec 6, 2013	27.18	27.31	27.15	27.25
79	AMEX	FNDA	Thu, Dec 5, 2013	27.00	27.08	26.92	27.00
78	AMEX	FNDA	Wed, Dec 4, 2013	26.96	27.17	26.75	27.07
77	AMEX	FNDA	Tue, Dec 3, 2013	27.15	27.20	26.96	27.08
76	AMEX	FNDA	Mon, Dec 2, 2013	27.38	27.38	27.14	27.16
75	AMEX	FNDA	Fri, Nov 29, 2013	27.48	27.48	27.34	27.34
74	AMEX	FNDA	Wed, Nov 27, 2013	27.26	27.38	27.21	27.37
73	AMEX	FNDA	Tue, Nov 26, 2013	27.14	27.30	27.11	27.27
72	AMEX	FNDA	Mon, Nov 25, 2013	27.22	27.23	27.08	27.13
71	AMEX	FNDA	Fri, Nov 22, 2013	27.05	27.16	27.01	27.13
70	AMEX	FNDA	Thu, Nov 21, 2013	26.74	27.07	26.74	27.01
69	AMEX	FNDA	Wed, Nov 20, 2013	26.81	26.84	26.60	26.61
68	AMEX	FNDA	Tue, Nov 19, 2013	26.79	26.89	26.58	26.64
67	AMEX	FNDA	Mon, Nov 18, 2013	27.13	27.13	26.77	26.77
66	AMEX	FNDA	Fri, Nov 15, 2013	26.97	27.03	26.88	27.01
65	AMEX	FNDA	Thu, Nov 14, 2013	26.85	26.94	26.73	26.94
64	AMEX	FNDA	Wed, Nov 13, 2013	26.41	26.85	26.41	26.85
63	AMEX	FNDA	Tue, Nov 12, 2013	26.50	26.60	26.41	26.59
62	AMEX	FNDA	Mon, Nov 11, 2013	26.46	26.60	26.45	26.59
61	AMEX	FNDA	Fri, Nov 8, 2013	26.07	26.51	25.84	26.50
60	AMEX	FNDA	Thu, Nov 7, 2013	26.66	26.67	26.08	26.10
59	AMEX	FNDA	Wed, Nov 6, 2013	26.82	26.82	26.47	26.57
58	AMEX	FNDA	Tue, Nov 5, 2013	26.65	26.70	26.50	26.61
57	AMEX	FNDA	Mon, Nov 4, 2013	26.60	26.73	26.52	26.73
56	AMEX	FNDA	Fri, Nov 1, 2013	26.52	26.58	26.26	26.49
55	AMEX	FNDA	Thu, Oct 31, 2013	26.45	26.62	26.35	26.44
54	AMEX	FNDA	Wed, Oct 30, 2013	26.73	26.74	26.38	26.51
53	AMEX	FNDA	Tue, Oct 29, 2013	26.74	26.77	26.57	26.73
52	AMEX	FNDA	Mon, Oct 28, 2013	26.70	26.70	26.50	26.58
51	AMEX	FNDA	Fri, Oct 25, 2013	26.66	26.66	26.55	26.64
50	AMEX	FNDA	Thu, Oct 24, 2013	26.45	26.58	26.41	26.56
49	AMEX	FNDA	Wed, Oct 23, 2013	26.44	26.48	26.38	26.45
48	AMEX	FNDA	Tue, Oct 22, 2013	26.60	26.72	26.48	26.53
47	AMEX	FNDA	Mon, Oct 21, 2013	26.53	26.62	26.38	26.45
46	AMEX	FNDA	Fri, Oct 18, 2013	26.36	26.48	26.26	26.47
45	AMEX	FNDA	Thu, Oct 17, 2013	25.90	26.21	25.90	26.21
44	AMEX	FNDA	Wed, Oct 16, 2013	25.79	26.08	25.78	25.96
43	AMEX	FNDA	Tue, Oct 15, 2013	25.87	25.89	25.61	25.69
42	AMEX	FNDA	Mon, Oct 14, 2013	25.68	25.93	25.49	25.93
41	AMEX	FNDA	Fri, Oct 11, 2013	25.44	25.80	25.44	25.80
40	AMEX	FNDA	Thu, Oct 10, 2013	25.59	25.59	25.26	25.48
39	AMEX	FNDA	Wed, Oct 9, 2013	25.04	25.04	24.80	24.90
38	AMEX	FNDA	Tue, Oct 8, 2013	25.32	25.32	24.94	24.97
37	AMEX	FNDA	Mon, Oct 7, 2013	25.33	25.49	25.30	25.32
36	AMEX	FNDA	Fri, Oct 4, 2013	25.45	25.67	25.39	25.62
35	AMEX	FNDA	Thu, Oct 3, 2013	25.60	25.60	25.22	25.43
34	AMEX	FNDA	Wed, Oct 2, 2013	25.54	25.67	25.50	25.65
33	AMEX	FNDA	Tue, Oct 1, 2013	25.62	26.64	25.62	25.71
32	AMEX	FNDA	Mon, Sep 30, 2013	25.22	25.47	25.15	25.42
31	AMEX	FNDA	Fri, Sep 27, 2013	25.40	25.50	25.37	25.46
30	AMEX	FNDA	Thu, Sep 26, 2013	25.50	25.62	25.43	25.49
29	AMEX	FNDA	Wed, Sep 25, 2013	25.49	25.59	25.37	25.45
28	AMEX	FNDA	Tue, Sep 24, 2013	25.50	25.62	25.39	25.41
27	AMEX	FNDA	Mon, Sep 23, 2013	25.46	25.46	25.25	25.36
26	AMEX	FNDA	Fri, Sep 20, 2013	25.64	25.64	25.43	25.45
25	AMEX	FNDA	Thu, Sep 19, 2013	25.72	25.72	25.54	25.58
24	AMEX	FNDA	Wed, Sep 18, 2013	25.34	25.70	25.13	25.57
23	AMEX	FNDA	Tue, Sep 17, 2013	25.17	25.35	25.17	25.35
22	AMEX	FNDA	Mon, Sep 16, 2013	25.41	25.41	25.00	25.14
21	AMEX	FNDA	Fri, Sep 13, 2013	25.02	25.05	24.87	25.04
20	AMEX	FNDA	Thu, Sep 12, 2013	25.08	25.08	24.94	24.94
19	AMEX	FNDA	Wed, Sep 11, 2013	25.02	25.10	24.98	25.10
18	AMEX	FNDA	Tue, Sep 10, 2013	24.94	25.05	24.92	25.05
17	AMEX	FNDA	Mon, Sep 9, 2013	24.43	24.79	24.43	24.79
16	AMEX	FNDA	Fri, Sep 6, 2013	24.48	24.52	24.21	24.38
15	AMEX	FNDA	Thu, Sep 5, 2013	24.34	24.42	24.34	24.38
14	AMEX	FNDA	Wed, Sep 4, 2013	24.19	24.30	24.19	24.25
13	AMEX	FNDA	Tue, Sep 3, 2013	24.39	24.39	23.90	24.01
12	AMEX	FNDA	Fri, Aug 30, 2013	24.28	24.28	23.95	23.95
11	AMEX	FNDA	Thu, Aug 29, 2013	24.16	24.45	24.16	24.35
10	AMEX	FNDA	Wed, Aug 28, 2013	24.10	24.25	24.10	24.17
9	AMEX	FNDA	Tue, Aug 27, 2013	24.36	24.43	24.10	24.12
8	AMEX	FNDA	Mon, Aug 26, 2013	24.76	24.83	24.64	24.68
7	AMEX	FNDA	Fri, Aug 23, 2013	24.64	24.70	24.62	24.70
6	AMEX	FNDA	Thu, Aug 22, 2013	24.58	24.71	24.58	24.68
5	AMEX	FNDA	Wed, Aug 21, 2013	24.40	24.52	24.31	24.33
4	AMEX	FNDA	Tue, Aug 20, 2013	24.24	24.55	24.24	24.51
3	AMEX	FNDA	Mon, Aug 19, 2013	24.41	24.42	24.20	24.21
2	AMEX	FNDA	Fri, Aug 16, 2013	24.58	24.58	24.40	24.45
1	AMEX	FNDA	Thu, Aug 15, 2013	24.68	24.68	24.47	24.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab Fundamental U.S. Small Company Index ETF AMEX:FNDA 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