First Trust Preferred Securities and Income ETF ETF AMEX:FPE Historical Prices

Below are the 2501 trading days of historical prices for FPE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2501	AMEX	FPE	Wed, Jan 18, 2023	17.89	17.94	17.86	17.88
2500	AMEX	FPE	Tue, Jan 17, 2023	17.70	17.82	17.70	17.81
2499	AMEX	FPE	Fri, Jan 13, 2023	17.61	17.74	17.61	17.74
2498	AMEX	FPE	Thu, Jan 12, 2023	17.58	17.64	17.54	17.62
2497	AMEX	FPE	Wed, Jan 11, 2023	17.43	17.54	17.43	17.52
2496	AMEX	FPE	Tue, Jan 10, 2023	17.38	17.41	17.33	17.40
2495	AMEX	FPE	Mon, Jan 9, 2023	17.31	17.39	17.30	17.37
2494	AMEX	FPE	Fri, Jan 6, 2023	17.22	17.36	17.19	17.28
2493	AMEX	FPE	Thu, Jan 5, 2023	17.12	17.21	17.07	17.19
2492	AMEX	FPE	Wed, Jan 4, 2023	16.97	17.15	16.97	17.13
2491	AMEX	FPE	Tue, Jan 3, 2023	16.83	16.94	16.83	16.91
2490	AMEX	FPE	Fri, Dec 30, 2022	16.82	16.82	16.75	16.80
2489	AMEX	FPE	Thu, Dec 29, 2022	16.78	16.86	16.78	16.82
2488	AMEX	FPE	Wed, Dec 28, 2022	16.82	16.84	16.72	16.74
2487	AMEX	FPE	Tue, Dec 27, 2022	16.87	16.89	16.79	16.80
2486	AMEX	FPE	Fri, Dec 23, 2022	16.90	16.93	16.85	16.89
2485	AMEX	FPE	Thu, Dec 22, 2022	17.04	17.06	16.94	16.90
2484	AMEX	FPE	Wed, Dec 21, 2022	17.03	17.09	17.00	17.04
2483	AMEX	FPE	Tue, Dec 20, 2022	17.02	17.05	17.00	17.03
2482	AMEX	FPE	Mon, Dec 19, 2022	17.07	17.10	17.00	17.10
2481	AMEX	FPE	Fri, Dec 16, 2022	17.10	17.14	17.02	17.09
2480	AMEX	FPE	Thu, Dec 15, 2022	17.20	17.20	17.12	17.13
2479	AMEX	FPE	Wed, Dec 14, 2022	17.14	17.20	17.07	17.16
2478	AMEX	FPE	Tue, Dec 13, 2022	17.11	17.31	17.11	17.15
2477	AMEX	FPE	Mon, Dec 12, 2022	17.02	17.06	16.97	17.03
2476	AMEX	FPE	Fri, Dec 9, 2022	17.06	17.10	16.98	17.00
2475	AMEX	FPE	Thu, Dec 8, 2022	17.10	17.11	17.03	17.06
2474	AMEX	FPE	Wed, Dec 7, 2022	17.04	17.10	17.03	17.04
2473	AMEX	FPE	Tue, Dec 6, 2022	17.08	17.11	16.98	17.01
2472	AMEX	FPE	Mon, Dec 5, 2022	17.12	17.12	17.00	17.02
2471	AMEX	FPE	Fri, Dec 2, 2022	17.00	17.09	17.00	17.08
2470	AMEX	FPE	Thu, Dec 1, 2022	17.00	17.10	16.98	17.08
2469	AMEX	FPE	Wed, Nov 30, 2022	16.84	16.97	16.80	16.95
2468	AMEX	FPE	Tue, Nov 29, 2022	16.87	16.91	16.83	16.83
2467	AMEX	FPE	Mon, Nov 28, 2022	16.92	16.99	16.85	16.88
2466	AMEX	FPE	Fri, Nov 25, 2022	16.92	17.00	16.92	16.99
2465	AMEX	FPE	Wed, Nov 23, 2022	16.88	16.96	16.88	16.96
2464	AMEX	FPE	Tue, Nov 22, 2022	16.87	16.94	16.87	16.91
2463	AMEX	FPE	Mon, Nov 21, 2022	16.93	16.98	16.93	16.88
2462	AMEX	FPE	Fri, Nov 18, 2022	16.91	16.96	16.90	16.96
2461	AMEX	FPE	Thu, Nov 17, 2022	16.91	16.94	16.87	16.91
2460	AMEX	FPE	Wed, Nov 16, 2022	16.93	16.98	16.93	16.94
2459	AMEX	FPE	Tue, Nov 15, 2022	16.85	17.00	16.85	16.98
2458	AMEX	FPE	Mon, Nov 14, 2022	16.96	17.00	16.78	16.79
2457	AMEX	FPE	Fri, Nov 11, 2022	16.98	17.04	16.93	16.99
2456	AMEX	FPE	Thu, Nov 10, 2022	16.54	17.08	16.54	16.95
2455	AMEX	FPE	Wed, Nov 9, 2022	16.50	16.53	16.43	16.47
2454	AMEX	FPE	Tue, Nov 8, 2022	16.47	16.55	16.45	16.52
2453	AMEX	FPE	Mon, Nov 7, 2022	16.42	16.46	16.40	16.45
2452	AMEX	FPE	Fri, Nov 4, 2022	16.43	16.48	16.40	16.45
2451	AMEX	FPE	Thu, Nov 3, 2022	16.43	16.45	16.32	16.42
2450	AMEX	FPE	Wed, Nov 2, 2022	16.53	16.64	16.47	16.48
2449	AMEX	FPE	Tue, Nov 1, 2022	16.55	16.58	16.51	16.51
2448	AMEX	FPE	Mon, Oct 31, 2022	16.55	16.55	16.49	16.51
2447	AMEX	FPE	Fri, Oct 28, 2022	16.50	16.56	16.49	16.55
2446	AMEX	FPE	Thu, Oct 27, 2022	16.51	16.55	16.48	16.50
2445	AMEX	FPE	Wed, Oct 26, 2022	16.44	16.52	16.42	16.45
2444	AMEX	FPE	Tue, Oct 25, 2022	16.34	16.49	16.34	16.48
2443	AMEX	FPE	Mon, Oct 24, 2022	16.29	16.34	16.26	16.29
2442	AMEX	FPE	Fri, Oct 21, 2022	16.32	16.33	16.25	16.29
2441	AMEX	FPE	Thu, Oct 20, 2022	16.46	16.52	16.41	16.34
2440	AMEX	FPE	Wed, Oct 19, 2022	16.50	16.53	16.44	16.48
2439	AMEX	FPE	Tue, Oct 18, 2022	16.55	16.57	16.49	16.52
2438	AMEX	FPE	Mon, Oct 17, 2022	16.49	16.58	16.48	16.50
2437	AMEX	FPE	Fri, Oct 14, 2022	16.50	16.52	16.43	16.45
2436	AMEX	FPE	Thu, Oct 13, 2022	16.44	16.47	16.36	16.44
2435	AMEX	FPE	Wed, Oct 12, 2022	16.58	16.60	16.47	16.52
2434	AMEX	FPE	Tue, Oct 11, 2022	16.66	16.66	16.55	16.56
2433	AMEX	FPE	Mon, Oct 10, 2022	16.75	16.77	16.64	16.68
2432	AMEX	FPE	Fri, Oct 7, 2022	16.78	16.79	16.69	16.72
2431	AMEX	FPE	Thu, Oct 6, 2022	16.81	16.86	16.79	16.80
2430	AMEX	FPE	Wed, Oct 5, 2022	16.81	16.84	16.77	16.82
2429	AMEX	FPE	Tue, Oct 4, 2022	16.80	16.89	16.80	16.86
2428	AMEX	FPE	Mon, Oct 3, 2022	16.66	16.81	16.66	16.72
2427	AMEX	FPE	Fri, Sep 30, 2022	16.72	16.77	16.68	16.70
2426	AMEX	FPE	Thu, Sep 29, 2022	16.80	16.83	16.63	16.66
2425	AMEX	FPE	Wed, Sep 28, 2022	16.81	16.89	16.80	16.86
2424	AMEX	FPE	Tue, Sep 27, 2022	16.93	16.94	16.83	16.87
2423	AMEX	FPE	Mon, Sep 26, 2022	17.01	17.07	16.93	16.93
2422	AMEX	FPE	Fri, Sep 23, 2022	17.16	17.18	17.03	17.07
2421	AMEX	FPE	Thu, Sep 22, 2022	17.33	17.34	17.26	17.22
2420	AMEX	FPE	Wed, Sep 21, 2022	17.35	17.42	17.31	17.32
2419	AMEX	FPE	Tue, Sep 20, 2022	17.38	17.39	17.32	17.34
2418	AMEX	FPE	Mon, Sep 19, 2022	17.43	17.47	17.40	17.43
2417	AMEX	FPE	Fri, Sep 16, 2022	17.42	17.46	17.39	17.46
2416	AMEX	FPE	Thu, Sep 15, 2022	17.55	17.57	17.45	17.47
2415	AMEX	FPE	Wed, Sep 14, 2022	17.55	17.58	17.50	17.53
2414	AMEX	FPE	Tue, Sep 13, 2022	17.63	17.64	17.50	17.52
2413	AMEX	FPE	Mon, Sep 12, 2022	17.67	17.72	17.67	17.70
2412	AMEX	FPE	Fri, Sep 9, 2022	17.57	17.64	17.57	17.63
2411	AMEX	FPE	Thu, Sep 8, 2022	17.55	17.63	17.53	17.55
2410	AMEX	FPE	Wed, Sep 7, 2022	17.48	17.57	17.48	17.56
2409	AMEX	FPE	Tue, Sep 6, 2022	17.54	17.56	17.47	17.48
2408	AMEX	FPE	Fri, Sep 2, 2022	17.58	17.65	17.56	17.56
2407	AMEX	FPE	Thu, Sep 1, 2022	17.58	17.60	17.50	17.56
2406	AMEX	FPE	Wed, Aug 31, 2022	17.73	17.73	17.62	17.63
2405	AMEX	FPE	Tue, Aug 30, 2022	17.72	17.74	17.65	17.70
2404	AMEX	FPE	Mon, Aug 29, 2022	17.73	17.77	17.71	17.72
2403	AMEX	FPE	Fri, Aug 26, 2022	17.83	17.87	17.72	17.73
2402	AMEX	FPE	Thu, Aug 25, 2022	17.74	17.86	17.72	17.85
2401	AMEX	FPE	Wed, Aug 24, 2022	17.70	17.75	17.67	17.72
2400	AMEX	FPE	Tue, Aug 23, 2022	17.70	17.76	17.61	17.69
2399	AMEX	FPE	Mon, Aug 22, 2022	17.99	17.99	17.80	17.73
2398	AMEX	FPE	Fri, Aug 19, 2022	18.14	18.14	18.00	18.04
2397	AMEX	FPE	Thu, Aug 18, 2022	18.13	18.19	18.11	18.16
2396	AMEX	FPE	Wed, Aug 17, 2022	18.25	18.25	18.11	18.14
2395	AMEX	FPE	Tue, Aug 16, 2022	18.28	18.29	18.22	18.28
2394	AMEX	FPE	Mon, Aug 15, 2022	18.30	18.33	18.27	18.32
2393	AMEX	FPE	Fri, Aug 12, 2022	18.22	18.28	18.20	18.27
2392	AMEX	FPE	Thu, Aug 11, 2022	18.21	18.24	18.18	18.19
2391	AMEX	FPE	Wed, Aug 10, 2022	18.19	18.25	18.19	18.20
2390	AMEX	FPE	Tue, Aug 9, 2022	18.15	18.16	18.08	18.13
2389	AMEX	FPE	Mon, Aug 8, 2022	18.18	18.21	18.14	18.16
2388	AMEX	FPE	Fri, Aug 5, 2022	18.26	18.27	18.12	18.16
2387	AMEX	FPE	Thu, Aug 4, 2022	18.24	18.32	18.22	18.31
2386	AMEX	FPE	Wed, Aug 3, 2022	18.11	18.24	18.11	18.23
2385	AMEX	FPE	Tue, Aug 2, 2022	18.07	18.13	18.01	18.08
2384	AMEX	FPE	Mon, Aug 1, 2022	18.04	18.08	18.00	18.07
2383	AMEX	FPE	Fri, Jul 29, 2022	17.98	18.04	17.95	18.03
2382	AMEX	FPE	Thu, Jul 28, 2022	17.90	17.95	17.86	17.91
2381	AMEX	FPE	Wed, Jul 27, 2022	17.75	17.89	17.74	17.87
2380	AMEX	FPE	Tue, Jul 26, 2022	17.77	17.80	17.69	17.71
2379	AMEX	FPE	Mon, Jul 25, 2022	17.79	17.80	17.75	17.77
2378	AMEX	FPE	Fri, Jul 22, 2022	17.71	17.75	17.68	17.74
2377	AMEX	FPE	Thu, Jul 21, 2022	17.58	17.68	17.57	17.66
2376	AMEX	FPE	Wed, Jul 20, 2022	17.54	17.64	17.54	17.56
2375	AMEX	FPE	Tue, Jul 19, 2022	17.45	17.55	17.45	17.55
2374	AMEX	FPE	Mon, Jul 18, 2022	17.49	17.50	17.41	17.41
2373	AMEX	FPE	Fri, Jul 15, 2022	17.35	17.51	17.34	17.50
2372	AMEX	FPE	Thu, Jul 14, 2022	17.33	17.36	17.29	17.35
2371	AMEX	FPE	Wed, Jul 13, 2022	17.32	17.43	17.31	17.38
2370	AMEX	FPE	Tue, Jul 12, 2022	17.37	17.48	17.37	17.40
2369	AMEX	FPE	Mon, Jul 11, 2022	17.38	17.41	17.36	17.37
2368	AMEX	FPE	Fri, Jul 8, 2022	17.27	17.43	17.27	17.41
2367	AMEX	FPE	Thu, Jul 7, 2022	17.27	17.31	17.23	17.24
2366	AMEX	FPE	Wed, Jul 6, 2022	17.25	17.30	17.19	17.23
2365	AMEX	FPE	Tue, Jul 5, 2022	17.25	17.30	17.19	17.26
2364	AMEX	FPE	Fri, Jul 1, 2022	17.25	17.30	17.22	17.25
2363	AMEX	FPE	Thu, Jun 30, 2022	17.22	17.31	17.18	17.23
2362	AMEX	FPE	Wed, Jun 29, 2022	17.25	17.27	17.21	17.24
2361	AMEX	FPE	Tue, Jun 28, 2022	17.30	17.35	17.23	17.23
2360	AMEX	FPE	Mon, Jun 27, 2022	17.31	17.33	17.27	17.28
2359	AMEX	FPE	Fri, Jun 24, 2022	17.27	17.37	17.27	17.34
2358	AMEX	FPE	Thu, Jun 23, 2022	17.36	17.40	17.31	17.28
2357	AMEX	FPE	Wed, Jun 22, 2022	17.33	17.41	17.33	17.35
2356	AMEX	FPE	Tue, Jun 21, 2022	17.34	17.42	17.23	17.33
2355	AMEX	FPE	Fri, Jun 17, 2022	17.32	17.36	17.29	17.30
2354	AMEX	FPE	Thu, Jun 16, 2022	17.43	17.45	17.34	17.37
2353	AMEX	FPE	Wed, Jun 15, 2022	17.46	17.60	17.45	17.52
2352	AMEX	FPE	Tue, Jun 14, 2022	17.43	17.53	17.36	17.37
2351	AMEX	FPE	Mon, Jun 13, 2022	17.63	17.64	17.44	17.48
2350	AMEX	FPE	Fri, Jun 10, 2022	17.96	17.96	17.76	17.82
2349	AMEX	FPE	Thu, Jun 9, 2022	18.10	18.13	18.01	18.02
2348	AMEX	FPE	Wed, Jun 8, 2022	18.13	18.16	18.11	18.12
2347	AMEX	FPE	Tue, Jun 7, 2022	18.11	18.16	18.10	18.14
2346	AMEX	FPE	Mon, Jun 6, 2022	18.19	18.19	18.11	18.12
2345	AMEX	FPE	Fri, Jun 3, 2022	18.16	18.18	18.14	18.16
2344	AMEX	FPE	Thu, Jun 2, 2022	18.20	18.23	18.17	18.19
2343	AMEX	FPE	Wed, Jun 1, 2022	18.20	18.24	18.16	18.22
2342	AMEX	FPE	Tue, May 31, 2022	18.22	18.22	18.16	18.19
2341	AMEX	FPE	Fri, May 27, 2022	18.07	18.21	18.07	18.19
2340	AMEX	FPE	Thu, May 26, 2022	17.90	18.07	17.89	18.04
2339	AMEX	FPE	Wed, May 25, 2022	17.72	17.85	17.72	17.84
2338	AMEX	FPE	Tue, May 24, 2022	17.69	17.74	17.67	17.73
2337	AMEX	FPE	Mon, May 23, 2022	17.79	17.83	17.78	17.71
2336	AMEX	FPE	Fri, May 20, 2022	17.85	17.87	17.74	17.79
2335	AMEX	FPE	Thu, May 19, 2022	17.80	17.85	17.79	17.82
2334	AMEX	FPE	Wed, May 18, 2022	17.89	17.91	17.80	17.83
2333	AMEX	FPE	Tue, May 17, 2022	17.92	17.97	17.91	17.93
2332	AMEX	FPE	Mon, May 16, 2022	17.89	17.94	17.87	17.91
2331	AMEX	FPE	Fri, May 13, 2022	17.87	17.91	17.84	17.89
2330	AMEX	FPE	Thu, May 12, 2022	17.86	17.95	17.85	17.85
2329	AMEX	FPE	Wed, May 11, 2022	17.88	17.95	17.86	17.88
2328	AMEX	FPE	Tue, May 10, 2022	17.91	17.94	17.83	17.83
2327	AMEX	FPE	Mon, May 9, 2022	17.94	17.96	17.85	17.86
2326	AMEX	FPE	Fri, May 6, 2022	18.07	18.11	18.02	18.03
2325	AMEX	FPE	Thu, May 5, 2022	18.19	18.19	18.06	18.09
2324	AMEX	FPE	Wed, May 4, 2022	18.09	18.22	18.04	18.21
2323	AMEX	FPE	Tue, May 3, 2022	18.12	18.15	18.07	18.08
2322	AMEX	FPE	Mon, May 2, 2022	18.25	18.26	18.08	18.11
2321	AMEX	FPE	Fri, Apr 29, 2022	18.31	18.31	18.22	18.23
2320	AMEX	FPE	Thu, Apr 28, 2022	18.28	18.34	18.25	18.32
2319	AMEX	FPE	Wed, Apr 27, 2022	18.35	18.37	18.22	18.25
2318	AMEX	FPE	Tue, Apr 26, 2022	18.44	18.44	18.38	18.39
2317	AMEX	FPE	Mon, Apr 25, 2022	18.44	18.46	18.40	18.45
2316	AMEX	FPE	Fri, Apr 22, 2022	18.51	18.52	18.42	18.44
2315	AMEX	FPE	Thu, Apr 21, 2022	18.62	18.62	18.50	18.51
2314	AMEX	FPE	Wed, Apr 20, 2022	18.70	18.73	18.65	18.60
2313	AMEX	FPE	Tue, Apr 19, 2022	18.67	18.72	18.67	18.70
2312	AMEX	FPE	Mon, Apr 18, 2022	18.71	18.75	18.69	18.70
2311	AMEX	FPE	Thu, Apr 14, 2022	18.76	18.77	18.69	18.70
2310	AMEX	FPE	Wed, Apr 13, 2022	18.74	18.79	18.74	18.76
2309	AMEX	FPE	Tue, Apr 12, 2022	18.77	18.79	18.75	18.75
2308	AMEX	FPE	Mon, Apr 11, 2022	18.83	18.85	18.74	18.74
2307	AMEX	FPE	Fri, Apr 8, 2022	18.88	18.91	18.86	18.87
2306	AMEX	FPE	Thu, Apr 7, 2022	18.89	18.92	18.87	18.88
2305	AMEX	FPE	Wed, Apr 6, 2022	18.95	18.95	18.88	18.89
2304	AMEX	FPE	Tue, Apr 5, 2022	19.07	19.08	18.98	18.99
2303	AMEX	FPE	Mon, Apr 4, 2022	19.05	19.09	19.04	19.08
2302	AMEX	FPE	Fri, Apr 1, 2022	19.06	19.07	19.04	19.06
2301	AMEX	FPE	Thu, Mar 31, 2022	19.01	19.05	19.00	19.02
2300	AMEX	FPE	Wed, Mar 30, 2022	18.94	19.00	18.94	18.99
2299	AMEX	FPE	Tue, Mar 29, 2022	18.85	18.96	18.85	18.95
2298	AMEX	FPE	Mon, Mar 28, 2022	18.79	18.84	18.77	18.83
2297	AMEX	FPE	Fri, Mar 25, 2022	18.86	18.87	18.78	18.82
2296	AMEX	FPE	Thu, Mar 24, 2022	18.95	18.97	18.92	18.85
2295	AMEX	FPE	Wed, Mar 23, 2022	18.97	19.00	18.93	18.95
2294	AMEX	FPE	Tue, Mar 22, 2022	18.96	19.00	18.96	18.97
2293	AMEX	FPE	Mon, Mar 21, 2022	19.06	19.08	18.96	19.01
2292	AMEX	FPE	Fri, Mar 18, 2022	18.96	19.07	18.94	19.06
2291	AMEX	FPE	Thu, Mar 17, 2022	18.87	19.01	18.87	19.00
2290	AMEX	FPE	Wed, Mar 16, 2022	18.78	18.87	18.78	18.86
2289	AMEX	FPE	Tue, Mar 15, 2022	18.66	18.71	18.66	18.69
2288	AMEX	FPE	Mon, Mar 14, 2022	18.84	18.85	18.65	18.67
2287	AMEX	FPE	Fri, Mar 11, 2022	18.95	18.95	18.89	18.89
2286	AMEX	FPE	Thu, Mar 10, 2022	18.97	18.98	18.95	18.96
2285	AMEX	FPE	Wed, Mar 9, 2022	18.96	19.00	18.96	18.98
2284	AMEX	FPE	Tue, Mar 8, 2022	18.88	18.93	18.83	18.87
2283	AMEX	FPE	Mon, Mar 7, 2022	18.99	19.01	18.85	18.85
2282	AMEX	FPE	Fri, Mar 4, 2022	19.15	19.15	19.06	19.07
2281	AMEX	FPE	Thu, Mar 3, 2022	19.28	19.28	19.20	19.20
2280	AMEX	FPE	Wed, Mar 2, 2022	19.24	19.28	19.24	19.26
2279	AMEX	FPE	Tue, Mar 1, 2022	19.20	19.28	19.20	19.24
2278	AMEX	FPE	Mon, Feb 28, 2022	19.20	19.25	19.19	19.23
2277	AMEX	FPE	Fri, Feb 25, 2022	19.15	19.25	19.15	19.24
2276	AMEX	FPE	Thu, Feb 24, 2022	19.08	19.11	19.00	19.10
2275	AMEX	FPE	Wed, Feb 23, 2022	19.24	19.25	19.15	19.15
2274	AMEX	FPE	Tue, Feb 22, 2022	19.23	19.27	19.20	19.23
2273	AMEX	FPE	Fri, Feb 18, 2022	19.27	19.30	19.23	19.28
2272	AMEX	FPE	Thu, Feb 17, 2022	19.40	19.44	19.37	19.31
2271	AMEX	FPE	Wed, Feb 16, 2022	19.32	19.39	19.29	19.39
2270	AMEX	FPE	Tue, Feb 15, 2022	19.27	19.30	19.26	19.30
2269	AMEX	FPE	Mon, Feb 14, 2022	19.27	19.30	19.23	19.27
2268	AMEX	FPE	Fri, Feb 11, 2022	19.41	19.42	19.29	19.30
2267	AMEX	FPE	Thu, Feb 10, 2022	19.54	19.55	19.39	19.40
2266	AMEX	FPE	Wed, Feb 9, 2022	19.55	19.58	19.54	19.58
2265	AMEX	FPE	Tue, Feb 8, 2022	19.60	19.61	19.50	19.51
2264	AMEX	FPE	Mon, Feb 7, 2022	19.62	19.64	19.60	19.60
2263	AMEX	FPE	Fri, Feb 4, 2022	19.72	19.75	19.68	19.70
2262	AMEX	FPE	Thu, Feb 3, 2022	19.82	19.84	19.78	19.79
2261	AMEX	FPE	Wed, Feb 2, 2022	19.93	19.93	19.87	19.88
2260	AMEX	FPE	Tue, Feb 1, 2022	19.88	19.91	19.86	19.91
2259	AMEX	FPE	Mon, Jan 31, 2022	19.86	19.87	19.83	19.86
2258	AMEX	FPE	Fri, Jan 28, 2022	19.82	19.82	19.76	19.80
2257	AMEX	FPE	Thu, Jan 27, 2022	19.97	19.98	19.83	19.84
2256	AMEX	FPE	Wed, Jan 26, 2022	20.03	20.05	19.92	19.94
2255	AMEX	FPE	Tue, Jan 25, 2022	19.98	20.03	19.98	19.99
2254	AMEX	FPE	Mon, Jan 24, 2022	20.04	20.04	19.96	20.02
2253	AMEX	FPE	Fri, Jan 21, 2022	20.07	20.09	20.04	20.07
2252	AMEX	FPE	Thu, Jan 20, 2022	20.15	20.17	20.14	20.07
2251	AMEX	FPE	Wed, Jan 19, 2022	20.15	20.19	20.12	20.12
2250	AMEX	FPE	Tue, Jan 18, 2022	20.19	20.19	20.14	20.15
2249	AMEX	FPE	Fri, Jan 14, 2022	20.20	20.25	20.20	20.25
2248	AMEX	FPE	Thu, Jan 13, 2022	20.26	20.27	20.24	20.27
2247	AMEX	FPE	Wed, Jan 12, 2022	20.24	20.26	20.23	20.23
2246	AMEX	FPE	Tue, Jan 11, 2022	20.19	20.23	20.15	20.23
2245	AMEX	FPE	Mon, Jan 10, 2022	20.20	20.21	20.16	20.20
2244	AMEX	FPE	Fri, Jan 7, 2022	20.24	20.24	20.17	20.20
2243	AMEX	FPE	Thu, Jan 6, 2022	20.17	20.23	20.15	20.23
2242	AMEX	FPE	Wed, Jan 5, 2022	20.27	20.29	20.22	20.22
2241	AMEX	FPE	Tue, Jan 4, 2022	20.31	20.34	20.27	20.28
2240	AMEX	FPE	Mon, Jan 3, 2022	20.34	20.35	20.30	20.32
2239	AMEX	FPE	Fri, Dec 31, 2021	20.33	20.34	20.31	20.32
2238	AMEX	FPE	Thu, Dec 30, 2021	20.31	20.32	20.29	20.30
2237	AMEX	FPE	Wed, Dec 29, 2021	20.29	20.30	20.27	20.28
2236	AMEX	FPE	Tue, Dec 28, 2021	20.27	20.29	20.27	20.27
2235	AMEX	FPE	Mon, Dec 27, 2021	20.27	20.29	20.25	20.27
2234	AMEX	FPE	Thu, Dec 23, 2021	20.28	20.28	20.21	20.25
2233	AMEX	FPE	Wed, Dec 22, 2021	20.31	20.34	20.30	20.25
2232	AMEX	FPE	Tue, Dec 21, 2021	20.24	20.30	20.24	20.30
2231	AMEX	FPE	Mon, Dec 20, 2021	20.27	20.27	20.24	20.24
2230	AMEX	FPE	Fri, Dec 17, 2021	20.28	20.30	20.26	20.28
2229	AMEX	FPE	Thu, Dec 16, 2021	20.27	20.30	20.26	20.27
2228	AMEX	FPE	Wed, Dec 15, 2021	20.26	20.29	20.25	20.29
2227	AMEX	FPE	Tue, Dec 14, 2021	20.27	20.28	20.25	20.26
2226	AMEX	FPE	Mon, Dec 13, 2021	20.29	20.29	20.26	20.28
2225	AMEX	FPE	Fri, Dec 10, 2021	20.27	20.28	20.26	20.26
2224	AMEX	FPE	Thu, Dec 9, 2021	20.29	20.29	20.25	20.27
2223	AMEX	FPE	Wed, Dec 8, 2021	20.29	20.29	20.25	20.28
2222	AMEX	FPE	Tue, Dec 7, 2021	20.24	20.29	20.24	20.26
2221	AMEX	FPE	Mon, Dec 6, 2021	20.21	20.23	20.20	20.22
2220	AMEX	FPE	Fri, Dec 3, 2021	20.22	20.23	20.20	20.22
2219	AMEX	FPE	Thu, Dec 2, 2021	20.16	20.21	20.16	20.20
2218	AMEX	FPE	Wed, Dec 1, 2021	20.17	20.21	20.15	20.16
2217	AMEX	FPE	Tue, Nov 30, 2021	20.17	20.18	20.12	20.14
2216	AMEX	FPE	Mon, Nov 29, 2021	20.15	20.17	20.13	20.16
2215	AMEX	FPE	Fri, Nov 26, 2021	20.20	20.20	20.13	20.14
2214	AMEX	FPE	Wed, Nov 24, 2021	20.23	20.24	20.21	20.23
2213	AMEX	FPE	Tue, Nov 23, 2021	20.28	20.28	20.22	20.25
2212	AMEX	FPE	Mon, Nov 22, 2021	20.41	20.41	20.37	20.30
2211	AMEX	FPE	Fri, Nov 19, 2021	20.41	20.41	20.39	20.40
2210	AMEX	FPE	Thu, Nov 18, 2021	20.42	20.42	20.39	20.41
2209	AMEX	FPE	Wed, Nov 17, 2021	20.42	20.42	20.39	20.41
2208	AMEX	FPE	Tue, Nov 16, 2021	20.43	20.43	20.41	20.42
2207	AMEX	FPE	Mon, Nov 15, 2021	20.49	20.50	20.42	20.43
2206	AMEX	FPE	Fri, Nov 12, 2021	20.45	20.46	20.44	20.46
2205	AMEX	FPE	Thu, Nov 11, 2021	20.49	20.49	20.44	20.46
2204	AMEX	FPE	Wed, Nov 10, 2021	20.54	20.54	20.49	20.50
2203	AMEX	FPE	Tue, Nov 9, 2021	20.56	20.59	20.54	20.55
2202	AMEX	FPE	Mon, Nov 8, 2021	20.57	20.58	20.54	20.55
2201	AMEX	FPE	Fri, Nov 5, 2021	20.54	20.56	20.53	20.55
2200	AMEX	FPE	Thu, Nov 4, 2021	20.48	20.52	20.48	20.52
2199	AMEX	FPE	Wed, Nov 3, 2021	20.50	20.50	20.47	20.50
2198	AMEX	FPE	Tue, Nov 2, 2021	20.49	20.50	20.47	20.50
2197	AMEX	FPE	Mon, Nov 1, 2021	20.49	20.49	20.46	20.48
2196	AMEX	FPE	Fri, Oct 29, 2021	20.48	20.49	20.45	20.48
2195	AMEX	FPE	Thu, Oct 28, 2021	20.49	20.50	20.47	20.50
2194	AMEX	FPE	Wed, Oct 27, 2021	20.49	20.51	20.46	20.51
2193	AMEX	FPE	Tue, Oct 26, 2021	20.49	20.49	20.48	20.49
2192	AMEX	FPE	Mon, Oct 25, 2021	20.47	20.49	20.46	20.48
2191	AMEX	FPE	Fri, Oct 22, 2021	20.47	20.48	20.45	20.47
2190	AMEX	FPE	Thu, Oct 21, 2021	20.49	20.50	20.44	20.48
2189	AMEX	FPE	Wed, Oct 20, 2021	20.53	20.56	20.53	20.50
2188	AMEX	FPE	Tue, Oct 19, 2021	20.52	20.55	20.52	20.54
2187	AMEX	FPE	Mon, Oct 18, 2021	20.51	20.53	20.49	20.52
2186	AMEX	FPE	Fri, Oct 15, 2021	20.55	20.56	20.51	20.52
2185	AMEX	FPE	Thu, Oct 14, 2021	20.50	20.54	20.50	20.53
2184	AMEX	FPE	Wed, Oct 13, 2021	20.44	20.49	20.43	20.48
2183	AMEX	FPE	Tue, Oct 12, 2021	20.38	20.43	20.38	20.42
2182	AMEX	FPE	Mon, Oct 11, 2021	20.38	20.40	20.36	20.37
2181	AMEX	FPE	Fri, Oct 8, 2021	20.43	20.43	20.37	20.41
2180	AMEX	FPE	Thu, Oct 7, 2021	20.46	20.46	20.41	20.41
2179	AMEX	FPE	Wed, Oct 6, 2021	20.45	20.45	20.40	20.44
2178	AMEX	FPE	Tue, Oct 5, 2021	20.51	20.51	20.47	20.49
2177	AMEX	FPE	Mon, Oct 4, 2021	20.54	20.56	20.49	20.51
2176	AMEX	FPE	Fri, Oct 1, 2021	20.55	20.57	20.52	20.55
2175	AMEX	FPE	Thu, Sep 30, 2021	20.56	20.57	20.52	20.54
2174	AMEX	FPE	Wed, Sep 29, 2021	20.51	20.55	20.50	20.55
2173	AMEX	FPE	Tue, Sep 28, 2021	20.53	20.53	20.47	20.50
2172	AMEX	FPE	Mon, Sep 27, 2021	20.59	20.59	20.56	20.56
2171	AMEX	FPE	Fri, Sep 24, 2021	20.61	20.63	20.58	20.61
2170	AMEX	FPE	Thu, Sep 23, 2021	20.67	20.68	20.62	20.65
2169	AMEX	FPE	Wed, Sep 22, 2021	20.69	20.76	20.68	20.68
2168	AMEX	FPE	Tue, Sep 21, 2021	20.66	20.69	20.66	20.69
2167	AMEX	FPE	Mon, Sep 20, 2021	20.69	20.69	20.63	20.68
2166	AMEX	FPE	Fri, Sep 17, 2021	20.74	20.74	20.72	20.74
2165	AMEX	FPE	Thu, Sep 16, 2021	20.72	20.74	20.69	20.74
2164	AMEX	FPE	Wed, Sep 15, 2021	20.68	20.72	20.68	20.72
2163	AMEX	FPE	Tue, Sep 14, 2021	20.72	20.72	20.67	20.69
2162	AMEX	FPE	Mon, Sep 13, 2021	20.70	20.70	20.68	20.70
2161	AMEX	FPE	Fri, Sep 10, 2021	20.70	20.70	20.68	20.70
2160	AMEX	FPE	Thu, Sep 9, 2021	20.67	20.69	20.66	20.69
2159	AMEX	FPE	Wed, Sep 8, 2021	20.67	20.68	20.65	20.65
2158	AMEX	FPE	Tue, Sep 7, 2021	20.66	20.68	20.65	20.66
2157	AMEX	FPE	Fri, Sep 3, 2021	20.68	20.69	20.67	20.69
2156	AMEX	FPE	Thu, Sep 2, 2021	20.64	20.68	20.64	20.68
2155	AMEX	FPE	Wed, Sep 1, 2021	20.63	20.65	20.62	20.65
2154	AMEX	FPE	Tue, Aug 31, 2021	20.62	20.62	20.58	20.62
2153	AMEX	FPE	Mon, Aug 30, 2021	20.59	20.61	20.58	20.61
2152	AMEX	FPE	Fri, Aug 27, 2021	20.57	20.59	20.55	20.59
2151	AMEX	FPE	Thu, Aug 26, 2021	20.60	20.60	20.54	20.54
2150	AMEX	FPE	Wed, Aug 25, 2021	20.60	20.60	20.57	20.60
2149	AMEX	FPE	Tue, Aug 24, 2021	20.59	20.60	20.59	20.60
2148	AMEX	FPE	Mon, Aug 23, 2021	20.65	20.68	20.65	20.60
2147	AMEX	FPE	Fri, Aug 20, 2021	20.62	20.66	20.62	20.66
2146	AMEX	FPE	Thu, Aug 19, 2021	20.64	20.65	20.61	20.65
2145	AMEX	FPE	Wed, Aug 18, 2021	20.67	20.67	20.63	20.65
2144	AMEX	FPE	Tue, Aug 17, 2021	20.67	20.67	20.64	20.66
2143	AMEX	FPE	Mon, Aug 16, 2021	20.67	20.68	20.65	20.68
2142	AMEX	FPE	Fri, Aug 13, 2021	20.66	20.67	20.62	20.67
2141	AMEX	FPE	Thu, Aug 12, 2021	20.64	20.65	20.62	20.64
2140	AMEX	FPE	Wed, Aug 11, 2021	20.63	20.65	20.62	20.63
2139	AMEX	FPE	Tue, Aug 10, 2021	20.67	20.67	20.60	20.62
2138	AMEX	FPE	Mon, Aug 9, 2021	20.71	20.71	20.66	20.68
2137	AMEX	FPE	Fri, Aug 6, 2021	20.71	20.71	20.69	20.70
2136	AMEX	FPE	Thu, Aug 5, 2021	20.70	20.72	20.68	20.70
2135	AMEX	FPE	Wed, Aug 4, 2021	20.69	20.69	20.66	20.68
2134	AMEX	FPE	Tue, Aug 3, 2021	20.67	20.67	20.65	20.67
2133	AMEX	FPE	Mon, Aug 2, 2021	20.66	20.66	20.64	20.66
2132	AMEX	FPE	Fri, Jul 30, 2021	20.63	20.65	20.61	20.65
2131	AMEX	FPE	Thu, Jul 29, 2021	20.60	20.64	20.60	20.64
2130	AMEX	FPE	Wed, Jul 28, 2021	20.60	20.62	20.59	20.61
2129	AMEX	FPE	Tue, Jul 27, 2021	20.62	20.63	20.59	20.59
2128	AMEX	FPE	Mon, Jul 26, 2021	20.62	20.63	20.60	20.63
2127	AMEX	FPE	Fri, Jul 23, 2021	20.62	20.62	20.60	20.61
2126	AMEX	FPE	Thu, Jul 22, 2021	20.61	20.63	20.59	20.61
2125	AMEX	FPE	Wed, Jul 21, 2021	20.60	20.60	20.57	20.59
2124	AMEX	FPE	Tue, Jul 20, 2021	20.64	20.66	20.62	20.59
2123	AMEX	FPE	Mon, Jul 19, 2021	20.67	20.67	20.62	20.64
2122	AMEX	FPE	Fri, Jul 16, 2021	20.69	20.69	20.67	20.67
2121	AMEX	FPE	Thu, Jul 15, 2021	20.68	20.70	20.66	20.69
2120	AMEX	FPE	Wed, Jul 14, 2021	20.67	20.68	20.65	20.68
2119	AMEX	FPE	Tue, Jul 13, 2021	20.67	20.68	20.64	20.66
2118	AMEX	FPE	Mon, Jul 12, 2021	20.68	20.68	20.65	20.66
2117	AMEX	FPE	Fri, Jul 9, 2021	20.63	20.67	20.63	20.67
2116	AMEX	FPE	Thu, Jul 8, 2021	20.63	20.68	20.61	20.65
2115	AMEX	FPE	Wed, Jul 7, 2021	20.67	20.67	20.62	20.63
2114	AMEX	FPE	Tue, Jul 6, 2021	20.62	20.65	20.62	20.63
2113	AMEX	FPE	Fri, Jul 2, 2021	20.63	20.63	20.61	20.63
2112	AMEX	FPE	Thu, Jul 1, 2021	20.61	20.62	20.58	20.61
2111	AMEX	FPE	Wed, Jun 30, 2021	20.57	20.61	20.56	20.60
2110	AMEX	FPE	Tue, Jun 29, 2021	20.57	20.57	20.55	20.55
2109	AMEX	FPE	Mon, Jun 28, 2021	20.54	20.57	20.53	20.57
2108	AMEX	FPE	Fri, Jun 25, 2021	20.53	20.55	20.52	20.53
2107	AMEX	FPE	Thu, Jun 24, 2021	20.54	20.54	20.51	20.53
2106	AMEX	FPE	Wed, Jun 23, 2021	20.58	20.59	20.57	20.52
2105	AMEX	FPE	Tue, Jun 22, 2021	20.56	20.58	20.55	20.58
2104	AMEX	FPE	Mon, Jun 21, 2021	20.55	20.57	20.55	20.55
2103	AMEX	FPE	Fri, Jun 18, 2021	20.56	20.57	20.53	20.55
2102	AMEX	FPE	Thu, Jun 17, 2021	20.53	20.57	20.52	20.57
2101	AMEX	FPE	Wed, Jun 16, 2021	20.54	20.57	20.52	20.54
2100	AMEX	FPE	Tue, Jun 15, 2021	20.54	20.58	20.52	20.55
2099	AMEX	FPE	Mon, Jun 14, 2021	20.54	20.55	20.52	20.55
2098	AMEX	FPE	Fri, Jun 11, 2021	20.54	20.54	20.51	20.53
2097	AMEX	FPE	Thu, Jun 10, 2021	20.49	20.52	20.48	20.51
2096	AMEX	FPE	Wed, Jun 9, 2021	20.49	20.50	20.47	20.49
2095	AMEX	FPE	Tue, Jun 8, 2021	20.48	20.49	20.45	20.48
2094	AMEX	FPE	Mon, Jun 7, 2021	20.46	20.47	20.42	20.46
2093	AMEX	FPE	Fri, Jun 4, 2021	20.44	20.47	20.44	20.47
2092	AMEX	FPE	Thu, Jun 3, 2021	20.44	20.45	20.41	20.45
2091	AMEX	FPE	Wed, Jun 2, 2021	20.42	20.45	20.41	20.45
2090	AMEX	FPE	Tue, Jun 1, 2021	20.39	20.42	20.36	20.39
2089	AMEX	FPE	Fri, May 28, 2021	20.38	20.40	20.36	20.39
2088	AMEX	FPE	Thu, May 27, 2021	20.37	20.39	20.36	20.37
2087	AMEX	FPE	Wed, May 26, 2021	20.35	20.37	20.34	20.36
2086	AMEX	FPE	Tue, May 25, 2021	20.35	20.36	20.32	20.34
2085	AMEX	FPE	Mon, May 24, 2021	20.31	20.37	20.31	20.33
2084	AMEX	FPE	Fri, May 21, 2021	20.31	20.32	20.29	20.30
2083	AMEX	FPE	Thu, May 20, 2021	20.36	20.38	20.35	20.28
2082	AMEX	FPE	Wed, May 19, 2021	20.35	20.35	20.28	20.34
2081	AMEX	FPE	Tue, May 18, 2021	20.35	20.35	20.33	20.35
2080	AMEX	FPE	Mon, May 17, 2021	20.36	20.44	20.31	20.34
2079	AMEX	FPE	Fri, May 14, 2021	20.33	20.36	20.33	20.36
2078	AMEX	FPE	Thu, May 13, 2021	20.27	20.32	20.27	20.31
2077	AMEX	FPE	Wed, May 12, 2021	20.34	20.34	20.27	20.29
2076	AMEX	FPE	Tue, May 11, 2021	20.40	20.40	20.34	20.37
2075	AMEX	FPE	Mon, May 10, 2021	20.44	20.44	20.40	20.42
2074	AMEX	FPE	Fri, May 7, 2021	20.38	20.44	20.38	20.43
2073	AMEX	FPE	Thu, May 6, 2021	20.40	20.42	20.33	20.33
2072	AMEX	FPE	Wed, May 5, 2021	20.41	20.43	20.39	20.40
2071	AMEX	FPE	Tue, May 4, 2021	20.37	20.41	20.35	20.39
2070	AMEX	FPE	Mon, May 3, 2021	20.37	20.39	20.33	20.36
2069	AMEX	FPE	Fri, Apr 30, 2021	20.31	20.38	20.31	20.33
2068	AMEX	FPE	Thu, Apr 29, 2021	20.38	20.40	20.33	20.35
2067	AMEX	FPE	Wed, Apr 28, 2021	20.38	20.39	20.35	20.38
2066	AMEX	FPE	Tue, Apr 27, 2021	20.40	20.40	20.34	20.37
2065	AMEX	FPE	Mon, Apr 26, 2021	20.36	20.40	20.36	20.40
2064	AMEX	FPE	Fri, Apr 23, 2021	20.39	20.39	20.32	20.38
2063	AMEX	FPE	Thu, Apr 22, 2021	20.36	20.36	20.31	20.36
2062	AMEX	FPE	Wed, Apr 21, 2021	20.35	20.36	20.32	20.35
2061	AMEX	FPE	Tue, Apr 20, 2021	20.41	20.41	20.36	20.33
2060	AMEX	FPE	Mon, Apr 19, 2021	20.38	20.42	20.36	20.40
2059	AMEX	FPE	Fri, Apr 16, 2021	20.40	20.42	20.32	20.36
2058	AMEX	FPE	Thu, Apr 15, 2021	20.32	20.38	20.32	20.37
2057	AMEX	FPE	Wed, Apr 14, 2021	20.35	20.35	20.31	20.32
2056	AMEX	FPE	Tue, Apr 13, 2021	20.29	20.33	20.26	20.33
2055	AMEX	FPE	Mon, Apr 12, 2021	20.34	20.34	20.27	20.27
2054	AMEX	FPE	Fri, Apr 9, 2021	20.31	20.32	20.28	20.32
2053	AMEX	FPE	Thu, Apr 8, 2021	20.32	20.34	20.27	20.32
2052	AMEX	FPE	Wed, Apr 7, 2021	20.29	20.31	20.27	20.31
2051	AMEX	FPE	Tue, Apr 6, 2021	20.20	20.27	20.20	20.27
2050	AMEX	FPE	Mon, Apr 5, 2021	20.24	20.25	20.21	20.24
2049	AMEX	FPE	Thu, Apr 1, 2021	20.18	20.24	20.17	20.22
2048	AMEX	FPE	Wed, Mar 31, 2021	20.13	20.16	20.06	20.15
2047	AMEX	FPE	Tue, Mar 30, 2021	20.15	20.15	20.03	20.08
2046	AMEX	FPE	Mon, Mar 29, 2021	20.14	20.18	20.11	20.12
2045	AMEX	FPE	Fri, Mar 26, 2021	20.18	20.18	20.14	20.16
2044	AMEX	FPE	Thu, Mar 25, 2021	20.12	20.19	20.11	20.17
2043	AMEX	FPE	Wed, Mar 24, 2021	20.23	20.25	20.21	20.13
2042	AMEX	FPE	Tue, Mar 23, 2021	20.19	20.22	20.16	20.21
2041	AMEX	FPE	Mon, Mar 22, 2021	20.20	20.22	20.12	20.15
2040	AMEX	FPE	Fri, Mar 19, 2021	20.10	20.20	20.08	20.20
2039	AMEX	FPE	Thu, Mar 18, 2021	20.19	20.19	20.07	20.11
2038	AMEX	FPE	Wed, Mar 17, 2021	20.22	20.26	20.15	20.20
2037	AMEX	FPE	Tue, Mar 16, 2021	20.20	20.36	20.19	20.19
2036	AMEX	FPE	Mon, Mar 15, 2021	20.17	20.20	20.15	20.20
2035	AMEX	FPE	Fri, Mar 12, 2021	20.16	20.19	20.12	20.15
2034	AMEX	FPE	Thu, Mar 11, 2021	20.17	20.23	20.15	20.20
2033	AMEX	FPE	Wed, Mar 10, 2021	20.14	20.15	20.10	20.12
2032	AMEX	FPE	Tue, Mar 9, 2021	20.05	20.13	20.04	20.11
2031	AMEX	FPE	Mon, Mar 8, 2021	20.13	20.14	20.03	20.03
2030	AMEX	FPE	Fri, Mar 5, 2021	20.03	20.11	19.95	20.10
2029	AMEX	FPE	Thu, Mar 4, 2021	20.13	20.15	19.98	20.02
2028	AMEX	FPE	Wed, Mar 3, 2021	20.13	20.18	20.06	20.12
2027	AMEX	FPE	Tue, Mar 2, 2021	20.15	20.15	20.09	20.14
2026	AMEX	FPE	Mon, Mar 1, 2021	20.10	20.19	20.02	20.12
2025	AMEX	FPE	Fri, Feb 26, 2021	19.98	20.08	19.90	20.08
2024	AMEX	FPE	Thu, Feb 25, 2021	20.11	20.11	19.90	19.95
2023	AMEX	FPE	Wed, Feb 24, 2021	20.15	20.15	20.03	20.09
2022	AMEX	FPE	Tue, Feb 23, 2021	20.18	20.19	20.07	20.14
2021	AMEX	FPE	Mon, Feb 22, 2021	20.30	20.31	20.20	20.13
2020	AMEX	FPE	Fri, Feb 19, 2021	20.32	20.36	20.25	20.33
2019	AMEX	FPE	Thu, Feb 18, 2021	20.32	20.33	20.24	20.31
2018	AMEX	FPE	Wed, Feb 17, 2021	20.31	20.35	20.28	20.33
2017	AMEX	FPE	Tue, Feb 16, 2021	20.30	20.33	20.23	20.31
2016	AMEX	FPE	Fri, Feb 12, 2021	20.31	20.36	20.24	20.26
2015	AMEX	FPE	Thu, Feb 11, 2021	20.38	20.39	20.30	20.31
2014	AMEX	FPE	Wed, Feb 10, 2021	20.38	20.38	20.32	20.34
2013	AMEX	FPE	Tue, Feb 9, 2021	20.30	20.36	20.28	20.34
2012	AMEX	FPE	Mon, Feb 8, 2021	20.30	20.32	20.26	20.28
2011	AMEX	FPE	Fri, Feb 5, 2021	20.26	20.31	20.23	20.26
2010	AMEX	FPE	Thu, Feb 4, 2021	20.23	20.29	20.19	20.28
2009	AMEX	FPE	Wed, Feb 3, 2021	20.25	20.28	20.20	20.20
2008	AMEX	FPE	Tue, Feb 2, 2021	20.20	20.27	20.18	20.23
2007	AMEX	FPE	Mon, Feb 1, 2021	20.14	20.22	20.10	20.16
2006	AMEX	FPE	Fri, Jan 29, 2021	20.14	20.20	20.01	20.08
2005	AMEX	FPE	Thu, Jan 28, 2021	20.14	20.20	20.12	20.12
2004	AMEX	FPE	Wed, Jan 27, 2021	20.23	20.23	20.11	20.15
2003	AMEX	FPE	Tue, Jan 26, 2021	20.24	20.27	20.21	20.21
2002	AMEX	FPE	Mon, Jan 25, 2021	20.22	20.24	20.19	20.19
2001	AMEX	FPE	Fri, Jan 22, 2021	20.20	20.26	20.20	20.24
2000	AMEX	FPE	Thu, Jan 21, 2021	20.33	20.34	20.11	20.23
1999	AMEX	FPE	Wed, Jan 20, 2021	20.27	20.37	20.27	20.30
1998	AMEX	FPE	Tue, Jan 19, 2021	20.29	20.30	20.23	20.24
1997	AMEX	FPE	Fri, Jan 15, 2021	20.26	20.29	20.23	20.26
1996	AMEX	FPE	Thu, Jan 14, 2021	20.24	20.28	20.20	20.26
1995	AMEX	FPE	Wed, Jan 13, 2021	20.05	20.25	20.05	20.23
1994	AMEX	FPE	Tue, Jan 12, 2021	20.19	20.19	20.06	20.09
1993	AMEX	FPE	Mon, Jan 11, 2021	20.23	20.23	20.15	20.16
1992	AMEX	FPE	Fri, Jan 8, 2021	20.24	20.24	20.19	20.24
1991	AMEX	FPE	Thu, Jan 7, 2021	20.21	20.23	20.14	20.21
1990	AMEX	FPE	Wed, Jan 6, 2021	20.20	20.23	20.09	20.18
1989	AMEX	FPE	Tue, Jan 5, 2021	20.15	20.26	20.13	20.24
1988	AMEX	FPE	Mon, Jan 4, 2021	20.25	20.26	20.13	20.18
1987	AMEX	FPE	Thu, Dec 31, 2020	20.26	20.27	20.15	20.19
1986	AMEX	FPE	Wed, Dec 30, 2020	20.20	20.25	20.20	20.23
1985	AMEX	FPE	Tue, Dec 29, 2020	20.20	20.24	20.18	20.22
1984	AMEX	FPE	Mon, Dec 28, 2020	20.23	20.23	20.16	20.16
1983	AMEX	FPE	Thu, Dec 24, 2020	20.19	20.20	20.17	20.19
1982	AMEX	FPE	Wed, Dec 23, 2020	20.19	20.25	20.16	20.15
1981	AMEX	FPE	Tue, Dec 22, 2020	20.29	20.30	20.13	20.14
1980	AMEX	FPE	Mon, Dec 21, 2020	20.26	20.30	20.10	20.26
1979	AMEX	FPE	Fri, Dec 18, 2020	20.32	20.35	20.27	20.30
1978	AMEX	FPE	Thu, Dec 17, 2020	20.26	20.31	20.24	20.31
1977	AMEX	FPE	Wed, Dec 16, 2020	20.25	20.26	20.21	20.24
1976	AMEX	FPE	Tue, Dec 15, 2020	20.19	20.25	20.15	20.25
1975	AMEX	FPE	Mon, Dec 14, 2020	20.18	20.20	20.14	20.17
1974	AMEX	FPE	Fri, Dec 11, 2020	20.15	20.19	20.13	20.18
1973	AMEX	FPE	Thu, Dec 10, 2020	20.15	20.19	20.11	20.13
1972	AMEX	FPE	Wed, Dec 9, 2020	20.19	20.20	20.13	20.15
1971	AMEX	FPE	Tue, Dec 8, 2020	20.14	20.16	20.12	20.16
1970	AMEX	FPE	Mon, Dec 7, 2020	20.11	20.15	20.09	20.14
1969	AMEX	FPE	Fri, Dec 4, 2020	20.09	20.13	20.05	20.13
1968	AMEX	FPE	Thu, Dec 3, 2020	20.03	20.07	20.03	20.07
1967	AMEX	FPE	Wed, Dec 2, 2020	20.03	20.06	20.00	20.06
1966	AMEX	FPE	Tue, Dec 1, 2020	20.00	20.05	19.99	20.04
1965	AMEX	FPE	Mon, Nov 30, 2020	19.98	19.99	19.94	19.99
1964	AMEX	FPE	Fri, Nov 27, 2020	19.94	19.98	19.91	19.98
1963	AMEX	FPE	Wed, Nov 25, 2020	19.93	19.94	19.88	19.91
1962	AMEX	FPE	Tue, Nov 24, 2020	19.95	19.98	19.89	19.89
1961	AMEX	FPE	Mon, Nov 23, 2020	19.97	20.00	19.92	19.91
1960	AMEX	FPE	Fri, Nov 20, 2020	19.84	19.97	19.84	19.92
1959	AMEX	FPE	Thu, Nov 19, 2020	19.83	19.89	19.81	19.87
1958	AMEX	FPE	Wed, Nov 18, 2020	19.91	19.91	19.85	19.85
1957	AMEX	FPE	Tue, Nov 17, 2020	19.72	19.95	19.72	19.88
1956	AMEX	FPE	Mon, Nov 16, 2020	19.77	19.79	19.74	19.77
1955	AMEX	FPE	Fri, Nov 13, 2020	19.76	19.78	19.73	19.75
1954	AMEX	FPE	Thu, Nov 12, 2020	19.74	19.79	19.69	19.73
1953	AMEX	FPE	Wed, Nov 11, 2020	19.78	19.84	19.73	19.78
1952	AMEX	FPE	Tue, Nov 10, 2020	19.71	19.81	19.69	19.79
1951	AMEX	FPE	Mon, Nov 9, 2020	19.62	19.78	19.58	19.75
1950	AMEX	FPE	Fri, Nov 6, 2020	19.58	19.61	19.54	19.55
1949	AMEX	FPE	Thu, Nov 5, 2020	19.46	19.61	19.46	19.55
1948	AMEX	FPE	Wed, Nov 4, 2020	19.33	19.54	19.30	19.50
1947	AMEX	FPE	Tue, Nov 3, 2020	19.26	19.39	19.23	19.35
1946	AMEX	FPE	Mon, Nov 2, 2020	19.19	19.24	19.15	19.21
1945	AMEX	FPE	Fri, Oct 30, 2020	19.17	19.17	19.08	19.17
1944	AMEX	FPE	Thu, Oct 29, 2020	19.15	19.21	19.12	19.15
1943	AMEX	FPE	Wed, Oct 28, 2020	19.28	19.34	19.14	19.16
1942	AMEX	FPE	Tue, Oct 27, 2020	19.41	19.41	19.35	19.36
1941	AMEX	FPE	Mon, Oct 26, 2020	19.38	19.42	19.36	19.39
1940	AMEX	FPE	Fri, Oct 23, 2020	19.37	19.43	19.30	19.42
1939	AMEX	FPE	Thu, Oct 22, 2020	19.28	19.39	19.28	19.39
1938	AMEX	FPE	Wed, Oct 21, 2020	19.38	19.38	19.29	19.32
1937	AMEX	FPE	Tue, Oct 20, 2020	19.35	19.41	19.31	19.35
1936	AMEX	FPE	Mon, Oct 19, 2020	19.32	19.36	19.31	19.35
1935	AMEX	FPE	Fri, Oct 16, 2020	19.35	19.37	19.30	19.35
1934	AMEX	FPE	Thu, Oct 15, 2020	19.34	19.38	19.32	19.35
1933	AMEX	FPE	Wed, Oct 14, 2020	19.42	19.43	19.37	19.38
1932	AMEX	FPE	Tue, Oct 13, 2020	19.43	19.45	19.39	19.39
1931	AMEX	FPE	Mon, Oct 12, 2020	19.44	19.44	19.40	19.43
1930	AMEX	FPE	Fri, Oct 9, 2020	19.44	19.44	19.39	19.42
1929	AMEX	FPE	Thu, Oct 8, 2020	19.40	19.41	19.35	19.41
1928	AMEX	FPE	Wed, Oct 7, 2020	19.33	19.38	19.33	19.38
1927	AMEX	FPE	Tue, Oct 6, 2020	19.39	19.39	19.29	19.33
1926	AMEX	FPE	Mon, Oct 5, 2020	19.28	19.32	19.21	19.31
1925	AMEX	FPE	Fri, Oct 2, 2020	19.21	19.26	19.18	19.26
1924	AMEX	FPE	Thu, Oct 1, 2020	19.22	19.28	19.17	19.28
1923	AMEX	FPE	Wed, Sep 30, 2020	19.17	19.21	19.15	19.17
1922	AMEX	FPE	Tue, Sep 29, 2020	19.14	19.16	19.10	19.12
1921	AMEX	FPE	Mon, Sep 28, 2020	19.06	19.13	19.02	19.12
1920	AMEX	FPE	Fri, Sep 25, 2020	18.93	19.03	18.93	19.00
1919	AMEX	FPE	Thu, Sep 24, 2020	19.08	19.08	18.93	18.98
1918	AMEX	FPE	Wed, Sep 23, 2020	19.31	19.35	19.05	19.12
1917	AMEX	FPE	Tue, Sep 22, 2020	19.35	19.37	19.32	19.35
1916	AMEX	FPE	Mon, Sep 21, 2020	19.40	19.45	19.34	19.37
1915	AMEX	FPE	Fri, Sep 18, 2020	19.48	19.48	19.43	19.43
1914	AMEX	FPE	Thu, Sep 17, 2020	19.50	19.50	19.45	19.48
1913	AMEX	FPE	Wed, Sep 16, 2020	19.43	19.53	19.43	19.50
1912	AMEX	FPE	Tue, Sep 15, 2020	19.41	19.48	19.39	19.44
1911	AMEX	FPE	Mon, Sep 14, 2020	19.40	19.57	19.35	19.41
1910	AMEX	FPE	Fri, Sep 11, 2020	19.41	19.45	19.35	19.35
1909	AMEX	FPE	Thu, Sep 10, 2020	19.37	19.42	19.35	19.39
1908	AMEX	FPE	Wed, Sep 9, 2020	19.34	19.38	19.25	19.37
1907	AMEX	FPE	Tue, Sep 8, 2020	19.32	19.37	19.22	19.28
1906	AMEX	FPE	Fri, Sep 4, 2020	19.40	19.44	19.27	19.37
1905	AMEX	FPE	Thu, Sep 3, 2020	19.43	19.45	19.33	19.42
1904	AMEX	FPE	Wed, Sep 2, 2020	19.44	19.46	19.35	19.35
1903	AMEX	FPE	Tue, Sep 1, 2020	19.42	19.45	19.38	19.44
1902	AMEX	FPE	Mon, Aug 31, 2020	19.44	19.44	19.37	19.38
1901	AMEX	FPE	Fri, Aug 28, 2020	19.45	19.45	19.36	19.40
1900	AMEX	FPE	Thu, Aug 27, 2020	19.48	19.48	19.38	19.43
1899	AMEX	FPE	Wed, Aug 26, 2020	19.30	19.42	19.30	19.42
1898	AMEX	FPE	Tue, Aug 25, 2020	19.30	19.35	19.28	19.32
1897	AMEX	FPE	Mon, Aug 24, 2020	19.32	19.32	19.26	19.30
1896	AMEX	FPE	Fri, Aug 21, 2020	19.26	19.32	19.21	19.26
1895	AMEX	FPE	Thu, Aug 20, 2020	19.33	19.37	19.29	19.26
1894	AMEX	FPE	Wed, Aug 19, 2020	19.40	19.41	19.33	19.38
1893	AMEX	FPE	Tue, Aug 18, 2020	19.34	19.41	19.30	19.39
1892	AMEX	FPE	Mon, Aug 17, 2020	19.30	19.33	19.28	19.30
1891	AMEX	FPE	Fri, Aug 14, 2020	19.28	19.30	19.23	19.28
1890	AMEX	FPE	Thu, Aug 13, 2020	19.32	19.32	19.23	19.24
1889	AMEX	FPE	Wed, Aug 12, 2020	19.22	19.38	19.20	19.38
1888	AMEX	FPE	Tue, Aug 11, 2020	19.16	19.25	19.14	19.15
1887	AMEX	FPE	Mon, Aug 10, 2020	19.09	19.19	19.08	19.17
1886	AMEX	FPE	Fri, Aug 7, 2020	19.02	19.11	19.01	19.10
1885	AMEX	FPE	Thu, Aug 6, 2020	19.06	19.07	19.00	19.05
1884	AMEX	FPE	Wed, Aug 5, 2020	18.97	19.08	18.97	19.06
1883	AMEX	FPE	Tue, Aug 4, 2020	19.03	19.03	18.98	19.00
1882	AMEX	FPE	Mon, Aug 3, 2020	19.06	19.06	18.98	19.01
1881	AMEX	FPE	Fri, Jul 31, 2020	19.06	19.14	18.95	19.14
1880	AMEX	FPE	Thu, Jul 30, 2020	19.02	19.04	18.91	19.04
1879	AMEX	FPE	Wed, Jul 29, 2020	18.95	19.04	18.90	19.02
1878	AMEX	FPE	Tue, Jul 28, 2020	18.95	18.95	18.88	18.92
1877	AMEX	FPE	Mon, Jul 27, 2020	18.84	18.96	18.81	18.96
1876	AMEX	FPE	Fri, Jul 24, 2020	18.75	18.86	18.75	18.84
1875	AMEX	FPE	Thu, Jul 23, 2020	18.80	18.82	18.76	18.79
1874	AMEX	FPE	Wed, Jul 22, 2020	18.84	18.85	18.79	18.84
1873	AMEX	FPE	Tue, Jul 21, 2020	18.82	18.84	18.74	18.83
1872	AMEX	FPE	Mon, Jul 20, 2020	18.71	18.83	18.70	18.75
1871	AMEX	FPE	Fri, Jul 17, 2020	18.70	18.73	18.66	18.73
1870	AMEX	FPE	Thu, Jul 16, 2020	18.63	18.68	18.58	18.65
1869	AMEX	FPE	Wed, Jul 15, 2020	18.55	18.64	18.53	18.64
1868	AMEX	FPE	Tue, Jul 14, 2020	18.52	18.54	18.47	18.50
1867	AMEX	FPE	Mon, Jul 13, 2020	18.56	18.60	18.45	18.45
1866	AMEX	FPE	Fri, Jul 10, 2020	18.57	18.58	18.49	18.53
1865	AMEX	FPE	Thu, Jul 9, 2020	18.64	18.64	18.50	18.57
1864	AMEX	FPE	Wed, Jul 8, 2020	18.68	18.68	18.57	18.60
1863	AMEX	FPE	Tue, Jul 7, 2020	18.58	18.66	18.58	18.64
1862	AMEX	FPE	Mon, Jul 6, 2020	18.65	18.67	18.58	18.62
1861	AMEX	FPE	Thu, Jul 2, 2020	18.65	18.65	18.52	18.62
1860	AMEX	FPE	Wed, Jul 1, 2020	18.41	18.56	18.41	18.55
1859	AMEX	FPE	Tue, Jun 30, 2020	18.42	18.45	18.35	18.42
1858	AMEX	FPE	Mon, Jun 29, 2020	18.35	18.42	18.30	18.39
1857	AMEX	FPE	Fri, Jun 26, 2020	18.37	18.45	18.31	18.33
1856	AMEX	FPE	Thu, Jun 25, 2020	18.45	18.55	18.35	18.45
1855	AMEX	FPE	Wed, Jun 24, 2020	18.68	18.71	18.46	18.42
1854	AMEX	FPE	Tue, Jun 23, 2020	18.66	18.73	18.54	18.69
1853	AMEX	FPE	Mon, Jun 22, 2020	18.61	18.66	18.53	18.62
1852	AMEX	FPE	Fri, Jun 19, 2020	18.62	18.69	18.59	18.59
1851	AMEX	FPE	Thu, Jun 18, 2020	18.72	18.72	18.55	18.61
1850	AMEX	FPE	Wed, Jun 17, 2020	18.65	18.75	18.63	18.71
1849	AMEX	FPE	Tue, Jun 16, 2020	18.63	18.74	18.56	18.61
1848	AMEX	FPE	Mon, Jun 15, 2020	18.35	18.60	18.31	18.60
1847	AMEX	FPE	Fri, Jun 12, 2020	18.47	18.61	18.38	18.44
1846	AMEX	FPE	Thu, Jun 11, 2020	18.54	18.62	18.12	18.40
1845	AMEX	FPE	Wed, Jun 10, 2020	18.85	18.85	18.67	18.72
1844	AMEX	FPE	Tue, Jun 9, 2020	18.86	18.89	18.76	18.80
1843	AMEX	FPE	Mon, Jun 8, 2020	18.83	18.93	18.82	18.92
1842	AMEX	FPE	Fri, Jun 5, 2020	18.72	18.87	18.68	18.83
1841	AMEX	FPE	Thu, Jun 4, 2020	18.62	18.66	18.58	18.66
1840	AMEX	FPE	Wed, Jun 3, 2020	18.57	18.62	18.54	18.58
1839	AMEX	FPE	Tue, Jun 2, 2020	18.50	18.54	18.46	18.53
1838	AMEX	FPE	Mon, Jun 1, 2020	18.47	18.50	18.32	18.45
1837	AMEX	FPE	Fri, May 29, 2020	18.48	18.48	18.28	18.46
1836	AMEX	FPE	Thu, May 28, 2020	18.52	18.53	18.39	18.46
1835	AMEX	FPE	Wed, May 27, 2020	18.39	18.51	18.33	18.44
1834	AMEX	FPE	Tue, May 26, 2020	18.25	18.40	18.23	18.32
1833	AMEX	FPE	Fri, May 22, 2020	18.10	18.23	18.10	18.20
1832	AMEX	FPE	Thu, May 21, 2020	18.20	18.23	18.12	18.14
1831	AMEX	FPE	Wed, May 20, 2020	18.09	18.29	18.09	18.18
1830	AMEX	FPE	Tue, May 19, 2020	18.04	18.15	17.99	18.04
1829	AMEX	FPE	Mon, May 18, 2020	17.88	18.07	17.87	18.02
1828	AMEX	FPE	Fri, May 15, 2020	17.80	17.85	17.76	17.84
1827	AMEX	FPE	Thu, May 14, 2020	17.81	17.91	17.65	17.82
1826	AMEX	FPE	Wed, May 13, 2020	18.04	18.09	17.80	17.86
1825	AMEX	FPE	Tue, May 12, 2020	18.15	18.15	17.96	18.04
1824	AMEX	FPE	Mon, May 11, 2020	18.12	18.14	18.02	18.11
1823	AMEX	FPE	Fri, May 8, 2020	18.14	18.15	18.03	18.14
1822	AMEX	FPE	Thu, May 7, 2020	17.91	18.12	17.90	18.08
1821	AMEX	FPE	Wed, May 6, 2020	17.99	17.99	17.78	17.83
1820	AMEX	FPE	Tue, May 5, 2020	17.93	18.08	17.86	17.89
1819	AMEX	FPE	Mon, May 4, 2020	17.84	17.90	17.71	17.90
1818	AMEX	FPE	Fri, May 1, 2020	17.85	17.97	17.75	17.84
1817	AMEX	FPE	Thu, Apr 30, 2020	18.04	18.24	17.90	17.93
1816	AMEX	FPE	Wed, Apr 29, 2020	17.86	18.10	17.76	17.97
1815	AMEX	FPE	Tue, Apr 28, 2020	17.95	17.95	17.71	17.75
1814	AMEX	FPE	Mon, Apr 27, 2020	17.78	17.96	17.66	17.82
1813	AMEX	FPE	Fri, Apr 24, 2020	17.75	17.85	17.52	17.77
1812	AMEX	FPE	Thu, Apr 23, 2020	17.75	17.85	17.69	17.70
1811	AMEX	FPE	Wed, Apr 22, 2020	17.58	17.76	17.27	17.66
1810	AMEX	FPE	Tue, Apr 21, 2020	17.77	17.78	17.22	17.22
1809	AMEX	FPE	Mon, Apr 20, 2020	17.99	18.03	17.80	17.77
1808	AMEX	FPE	Fri, Apr 17, 2020	17.97	18.10	17.80	18.09
1807	AMEX	FPE	Thu, Apr 16, 2020	17.82	17.96	17.62	17.76
1806	AMEX	FPE	Wed, Apr 15, 2020	17.93	18.05	17.70	17.76
1805	AMEX	FPE	Tue, Apr 14, 2020	17.73	18.14	17.73	18.03
1804	AMEX	FPE	Mon, Apr 13, 2020	17.97	17.97	17.53	17.70
1803	AMEX	FPE	Thu, Apr 9, 2020	17.74	17.99	17.52	17.96
1802	AMEX	FPE	Wed, Apr 8, 2020	17.14	17.38	17.07	17.35
1801	AMEX	FPE	Tue, Apr 7, 2020	16.81	17.17	16.75	17.05
1800	AMEX	FPE	Mon, Apr 6, 2020	16.53	16.67	16.40	16.59
1799	AMEX	FPE	Fri, Apr 3, 2020	15.81	16.44	15.81	16.19
1798	AMEX	FPE	Thu, Apr 2, 2020	16.06	16.44	15.99	16.14
1797	AMEX	FPE	Wed, Apr 1, 2020	16.17	16.51	15.68	16.42
1796	AMEX	FPE	Tue, Mar 31, 2020	16.90	16.92	16.38	16.40
1795	AMEX	FPE	Mon, Mar 30, 2020	16.74	16.97	16.38	16.80
1794	AMEX	FPE	Fri, Mar 27, 2020	17.10	17.10	16.26	16.54
1793	AMEX	FPE	Thu, Mar 26, 2020	16.24	17.35	16.13	17.30
1792	AMEX	FPE	Wed, Mar 25, 2020	15.35	16.38	15.17	15.96
1791	AMEX	FPE	Tue, Mar 24, 2020	14.58	15.50	14.46	15.35
1790	AMEX	FPE	Mon, Mar 23, 2020	14.24	14.71	13.40	14.13
1789	AMEX	FPE	Fri, Mar 20, 2020	14.70	15.65	13.90	14.26
1788	AMEX	FPE	Thu, Mar 19, 2020	12.60	15.46	12.44	14.63
1787	AMEX	FPE	Wed, Mar 18, 2020	15.48	15.71	10.40	13.60
1786	AMEX	FPE	Tue, Mar 17, 2020	15.90	16.49	15.73	16.12
1785	AMEX	FPE	Mon, Mar 16, 2020	16.60	17.00	15.93	15.95
1784	AMEX	FPE	Fri, Mar 13, 2020	17.87	17.99	17.40	17.69
1783	AMEX	FPE	Thu, Mar 12, 2020	18.50	18.70	15.20	17.66
1782	AMEX	FPE	Wed, Mar 11, 2020	18.98	19.20	18.82	19.17
1781	AMEX	FPE	Tue, Mar 10, 2020	19.12	19.29	18.98	19.08
1780	AMEX	FPE	Mon, Mar 9, 2020	19.24	19.50	18.07	19.13
1779	AMEX	FPE	Fri, Mar 6, 2020	19.87	19.92	19.56	19.65
1778	AMEX	FPE	Thu, Mar 5, 2020	19.97	20.04	19.93	19.97
1777	AMEX	FPE	Wed, Mar 4, 2020	19.98	20.05	19.91	20.05
1776	AMEX	FPE	Tue, Mar 3, 2020	19.88	20.03	19.80	19.81
1775	AMEX	FPE	Mon, Mar 2, 2020	19.71	19.78	19.60	19.78
1774	AMEX	FPE	Fri, Feb 28, 2020	19.74	19.84	19.59	19.63
1773	AMEX	FPE	Thu, Feb 27, 2020	20.03	20.05	19.84	19.86
1772	AMEX	FPE	Wed, Feb 26, 2020	20.19	20.19	20.04	20.10
1771	AMEX	FPE	Tue, Feb 25, 2020	20.32	20.36	20.12	20.15
1770	AMEX	FPE	Mon, Feb 24, 2020	20.35	20.37	20.27	20.28
1769	AMEX	FPE	Fri, Feb 21, 2020	20.42	20.43	20.36	20.38
1768	AMEX	FPE	Thu, Feb 20, 2020	20.45	20.47	20.36	20.38
1767	AMEX	FPE	Wed, Feb 19, 2020	20.46	20.50	20.42	20.42
1766	AMEX	FPE	Tue, Feb 18, 2020	20.48	20.49	20.43	20.46
1765	AMEX	FPE	Fri, Feb 14, 2020	20.45	20.49	20.45	20.48
1764	AMEX	FPE	Thu, Feb 13, 2020	20.45	20.46	20.42	20.46
1763	AMEX	FPE	Wed, Feb 12, 2020	20.43	20.47	20.43	20.44
1762	AMEX	FPE	Tue, Feb 11, 2020	20.42	20.45	20.42	20.45
1761	AMEX	FPE	Mon, Feb 10, 2020	20.41	20.44	20.40	20.42
1760	AMEX	FPE	Fri, Feb 7, 2020	20.40	20.41	20.37	20.40
1759	AMEX	FPE	Thu, Feb 6, 2020	20.33	20.38	20.33	20.36
1758	AMEX	FPE	Wed, Feb 5, 2020	20.31	20.33	20.30	20.32
1757	AMEX	FPE	Tue, Feb 4, 2020	20.27	20.30	20.26	20.29
1756	AMEX	FPE	Mon, Feb 3, 2020	20.23	20.29	20.23	20.26
1755	AMEX	FPE	Fri, Jan 31, 2020	20.27	20.30	20.23	20.23
1754	AMEX	FPE	Thu, Jan 30, 2020	20.27	20.28	20.25	20.26
1753	AMEX	FPE	Wed, Jan 29, 2020	20.24	20.27	20.24	20.24
1752	AMEX	FPE	Tue, Jan 28, 2020	20.21	20.24	20.20	20.24
1751	AMEX	FPE	Mon, Jan 27, 2020	20.20	20.24	20.18	20.21
1750	AMEX	FPE	Fri, Jan 24, 2020	20.25	20.28	20.21	20.22
1749	AMEX	FPE	Thu, Jan 23, 2020	20.25	20.26	20.19	20.25
1748	AMEX	FPE	Wed, Jan 22, 2020	20.22	20.28	20.21	20.28
1747	AMEX	FPE	Tue, Jan 21, 2020	20.28	20.30	20.28	20.21
1746	AMEX	FPE	Fri, Jan 17, 2020	20.23	20.28	20.23	20.25
1745	AMEX	FPE	Thu, Jan 16, 2020	20.25	20.26	20.20	20.22
1744	AMEX	FPE	Wed, Jan 15, 2020	20.24	20.26	20.23	20.25
1743	AMEX	FPE	Tue, Jan 14, 2020	20.26	20.26	20.22	20.23
1742	AMEX	FPE	Mon, Jan 13, 2020	20.26	20.27	20.23	20.25
1741	AMEX	FPE	Fri, Jan 10, 2020	20.20	20.24	20.18	20.23
1740	AMEX	FPE	Thu, Jan 9, 2020	20.18	20.21	20.18	20.19
1739	AMEX	FPE	Wed, Jan 8, 2020	20.17	20.18	20.16	20.18
1738	AMEX	FPE	Tue, Jan 7, 2020	20.17	20.17	20.14	20.16
1737	AMEX	FPE	Mon, Jan 6, 2020	20.13	20.17	20.09	20.16
1736	AMEX	FPE	Fri, Jan 3, 2020	20.12	20.16	20.11	20.14
1735	AMEX	FPE	Thu, Jan 2, 2020	20.08	20.12	20.05	20.12
1734	AMEX	FPE	Tue, Dec 31, 2019	20.01	20.07	20.00	20.07
1733	AMEX	FPE	Mon, Dec 30, 2019	20.06	20.06	19.99	19.99
1732	AMEX	FPE	Fri, Dec 27, 2019	20.05	20.05	20.02	20.05
1731	AMEX	FPE	Thu, Dec 26, 2019	20.07	20.07	20.03	20.06
1730	AMEX	FPE	Tue, Dec 24, 2019	20.02	20.05	20.02	20.03
1729	AMEX	FPE	Mon, Dec 23, 2019	20.02	20.02	19.98	19.98
1728	AMEX	FPE	Fri, Dec 20, 2019	19.99	20.01	19.98	20.00
1727	AMEX	FPE	Thu, Dec 19, 2019	19.96	20.00	19.96	19.99
1726	AMEX	FPE	Wed, Dec 18, 2019	19.96	19.97	19.94	19.96
1725	AMEX	FPE	Tue, Dec 17, 2019	19.96	19.97	19.94	19.96
1724	AMEX	FPE	Mon, Dec 16, 2019	19.93	19.96	19.92	19.96
1723	AMEX	FPE	Fri, Dec 13, 2019	19.87	19.91	19.85	19.91
1722	AMEX	FPE	Thu, Dec 12, 2019	19.96	19.98	19.94	19.86
1721	AMEX	FPE	Wed, Dec 11, 2019	19.94	19.96	19.91	19.96
1720	AMEX	FPE	Tue, Dec 10, 2019	19.92	19.94	19.91	19.93
1719	AMEX	FPE	Mon, Dec 9, 2019	19.89	19.92	19.88	19.92
1718	AMEX	FPE	Fri, Dec 6, 2019	19.87	19.90	19.87	19.90
1717	AMEX	FPE	Thu, Dec 5, 2019	19.88	19.90	19.82	19.86
1716	AMEX	FPE	Wed, Dec 4, 2019	19.87	19.89	19.86	19.88
1715	AMEX	FPE	Tue, Dec 3, 2019	19.85	19.87	19.81	19.87
1714	AMEX	FPE	Mon, Dec 2, 2019	19.87	19.88	19.84	19.85
1713	AMEX	FPE	Fri, Nov 29, 2019	19.88	19.92	19.87	19.88
1712	AMEX	FPE	Wed, Nov 27, 2019	19.91	19.93	19.86	19.91
1711	AMEX	FPE	Tue, Nov 26, 2019	19.89	19.90	19.88	19.90
1710	AMEX	FPE	Mon, Nov 25, 2019	19.87	19.89	19.85	19.88
1709	AMEX	FPE	Fri, Nov 22, 2019	19.84	19.88	19.84	19.87
1708	AMEX	FPE	Thu, Nov 21, 2019	19.85	19.86	19.84	19.86
1707	AMEX	FPE	Wed, Nov 20, 2019	19.92	19.95	19.91	19.85
1706	AMEX	FPE	Tue, Nov 19, 2019	19.94	19.95	19.86	19.91
1705	AMEX	FPE	Mon, Nov 18, 2019	19.93	19.94	19.92	19.92
1704	AMEX	FPE	Fri, Nov 15, 2019	19.94	19.95	19.93	19.93
1703	AMEX	FPE	Thu, Nov 14, 2019	19.95	19.96	19.92	19.92
1702	AMEX	FPE	Wed, Nov 13, 2019	19.93	19.95	19.91	19.94
1701	AMEX	FPE	Tue, Nov 12, 2019	19.90	19.93	19.90	19.93
1700	AMEX	FPE	Mon, Nov 11, 2019	19.91	19.94	19.90	19.93
1699	AMEX	FPE	Fri, Nov 8, 2019	19.90	19.94	19.90	19.93
1698	AMEX	FPE	Thu, Nov 7, 2019	19.96	19.96	19.88	19.88
1697	AMEX	FPE	Wed, Nov 6, 2019	19.94	19.97	19.92	19.96
1696	AMEX	FPE	Tue, Nov 5, 2019	19.94	19.94	19.92	19.93
1695	AMEX	FPE	Mon, Nov 4, 2019	19.92	19.94	19.92	19.93
1694	AMEX	FPE	Fri, Nov 1, 2019	19.91	19.94	19.89	19.91
1693	AMEX	FPE	Thu, Oct 31, 2019	19.94	19.94	19.85	19.88
1692	AMEX	FPE	Wed, Oct 30, 2019	19.91	19.92	19.87	19.91
1691	AMEX	FPE	Tue, Oct 29, 2019	19.95	19.96	19.89	19.91
1690	AMEX	FPE	Mon, Oct 28, 2019	19.92	19.94	19.92	19.93
1689	AMEX	FPE	Fri, Oct 25, 2019	19.91	19.92	19.91	19.91
1688	AMEX	FPE	Thu, Oct 24, 2019	19.90	19.91	19.87	19.89
1687	AMEX	FPE	Wed, Oct 23, 2019	19.85	19.89	19.85	19.89
1686	AMEX	FPE	Tue, Oct 22, 2019	19.84	19.87	19.84	19.86
1685	AMEX	FPE	Mon, Oct 21, 2019	19.91	19.92	19.90	19.84
1684	AMEX	FPE	Fri, Oct 18, 2019	19.92	19.92	19.91	19.91
1683	AMEX	FPE	Thu, Oct 17, 2019	19.89	19.92	19.89	19.91
1682	AMEX	FPE	Wed, Oct 16, 2019	19.85	19.89	19.85	19.89
1681	AMEX	FPE	Tue, Oct 15, 2019	19.85	19.87	19.82	19.87
1680	AMEX	FPE	Mon, Oct 14, 2019	19.82	19.85	19.80	19.85
1679	AMEX	FPE	Fri, Oct 11, 2019	19.79	19.81	19.77	19.81
1678	AMEX	FPE	Thu, Oct 10, 2019	19.74	19.77	19.74	19.76
1677	AMEX	FPE	Wed, Oct 9, 2019	19.75	19.76	19.73	19.74
1676	AMEX	FPE	Tue, Oct 8, 2019	19.72	19.74	19.70	19.72
1675	AMEX	FPE	Mon, Oct 7, 2019	19.72	19.75	19.72	19.74
1674	AMEX	FPE	Fri, Oct 4, 2019	19.70	19.76	19.70	19.75
1673	AMEX	FPE	Thu, Oct 3, 2019	19.74	19.74	19.70	19.72
1672	AMEX	FPE	Wed, Oct 2, 2019	19.73	19.74	19.69	19.74
1671	AMEX	FPE	Tue, Oct 1, 2019	19.73	19.76	19.71	19.75
1670	AMEX	FPE	Mon, Sep 30, 2019	19.73	19.76	19.71	19.73
1669	AMEX	FPE	Fri, Sep 27, 2019	19.73	19.76	19.72	19.74
1668	AMEX	FPE	Thu, Sep 26, 2019	19.72	19.73	19.70	19.71
1667	AMEX	FPE	Wed, Sep 25, 2019	19.72	19.75	19.70	19.72
1666	AMEX	FPE	Tue, Sep 24, 2019	19.82	19.86	19.81	19.74
1665	AMEX	FPE	Mon, Sep 23, 2019	19.85	19.85	19.80	19.84
1664	AMEX	FPE	Fri, Sep 20, 2019	19.78	19.85	19.77	19.84
1663	AMEX	FPE	Thu, Sep 19, 2019	19.74	19.78	19.74	19.76
1662	AMEX	FPE	Wed, Sep 18, 2019	19.73	19.76	19.73	19.76
1661	AMEX	FPE	Tue, Sep 17, 2019	19.72	19.76	19.71	19.75
1660	AMEX	FPE	Mon, Sep 16, 2019	19.72	19.74	19.69	19.73
1659	AMEX	FPE	Fri, Sep 13, 2019	19.74	19.75	19.67	19.72
1658	AMEX	FPE	Thu, Sep 12, 2019	19.73	19.74	19.72	19.72
1657	AMEX	FPE	Wed, Sep 11, 2019	19.72	19.73	19.66	19.72
1656	AMEX	FPE	Tue, Sep 10, 2019	19.72	19.75	19.69	19.72
1655	AMEX	FPE	Mon, Sep 9, 2019	19.76	19.76	19.71	19.71
1654	AMEX	FPE	Fri, Sep 6, 2019	19.72	19.74	19.70	19.73
1653	AMEX	FPE	Thu, Sep 5, 2019	19.71	19.72	19.68	19.69
1652	AMEX	FPE	Wed, Sep 4, 2019	19.66	19.68	19.65	19.68
1651	AMEX	FPE	Tue, Sep 3, 2019	19.63	19.65	19.61	19.64
1650	AMEX	FPE	Fri, Aug 30, 2019	19.65	19.65	19.60	19.64
1649	AMEX	FPE	Thu, Aug 29, 2019	19.63	19.65	19.61	19.63
1648	AMEX	FPE	Wed, Aug 28, 2019	19.60	19.63	19.59	19.62
1647	AMEX	FPE	Tue, Aug 27, 2019	19.58	19.59	19.55	19.59
1646	AMEX	FPE	Mon, Aug 26, 2019	19.56	19.57	19.53	19.55
1645	AMEX	FPE	Fri, Aug 23, 2019	19.53	19.57	19.51	19.54
1644	AMEX	FPE	Thu, Aug 22, 2019	19.53	19.55	19.52	19.55
1643	AMEX	FPE	Wed, Aug 21, 2019	19.51	19.53	19.50	19.52
1642	AMEX	FPE	Tue, Aug 20, 2019	19.56	19.59	19.54	19.50
1641	AMEX	FPE	Mon, Aug 19, 2019	19.57	19.57	19.53	19.56
1640	AMEX	FPE	Fri, Aug 16, 2019	19.53	19.58	19.49	19.54
1639	AMEX	FPE	Thu, Aug 15, 2019	19.53	19.56	19.52	19.55
1638	AMEX	FPE	Wed, Aug 14, 2019	19.57	19.57	19.48	19.55
1637	AMEX	FPE	Tue, Aug 13, 2019	19.55	19.58	19.53	19.58
1636	AMEX	FPE	Mon, Aug 12, 2019	19.55	19.56	19.53	19.55
1635	AMEX	FPE	Fri, Aug 9, 2019	19.54	19.57	19.54	19.56
1634	AMEX	FPE	Thu, Aug 8, 2019	19.51	19.56	19.51	19.55
1633	AMEX	FPE	Wed, Aug 7, 2019	19.54	19.54	19.47	19.48
1632	AMEX	FPE	Tue, Aug 6, 2019	19.50	19.56	19.49	19.55
1631	AMEX	FPE	Mon, Aug 5, 2019	19.60	19.60	19.44	19.46
1630	AMEX	FPE	Fri, Aug 2, 2019	19.62	19.62	19.54	19.61
1629	AMEX	FPE	Thu, Aug 1, 2019	19.62	19.65	19.60	19.62
1628	AMEX	FPE	Wed, Jul 31, 2019	19.62	19.64	19.57	19.63
1627	AMEX	FPE	Tue, Jul 30, 2019	19.64	19.65	19.60	19.63
1626	AMEX	FPE	Mon, Jul 29, 2019	19.62	19.65	19.62	19.65
1625	AMEX	FPE	Fri, Jul 26, 2019	19.61	19.64	19.59	19.62
1624	AMEX	FPE	Thu, Jul 25, 2019	19.63	19.64	19.57	19.58
1623	AMEX	FPE	Wed, Jul 24, 2019	19.57	19.64	19.57	19.63
1622	AMEX	FPE	Tue, Jul 23, 2019	19.59	19.59	19.56	19.59
1621	AMEX	FPE	Mon, Jul 22, 2019	19.62	19.65	19.60	19.57
1620	AMEX	FPE	Fri, Jul 19, 2019	19.60	19.63	19.58	19.60
1619	AMEX	FPE	Thu, Jul 18, 2019	19.57	19.60	19.56	19.60
1618	AMEX	FPE	Wed, Jul 17, 2019	19.55	19.60	19.54	19.57
1617	AMEX	FPE	Tue, Jul 16, 2019	19.56	19.57	19.50	19.55
1616	AMEX	FPE	Mon, Jul 15, 2019	19.56	19.58	19.56	19.56
1615	AMEX	FPE	Fri, Jul 12, 2019	19.54	19.56	19.52	19.56
1614	AMEX	FPE	Thu, Jul 11, 2019	19.50	19.54	19.48	19.53
1613	AMEX	FPE	Wed, Jul 10, 2019	19.53	19.54	19.50	19.52
1612	AMEX	FPE	Tue, Jul 9, 2019	19.48	19.53	19.48	19.52
1611	AMEX	FPE	Mon, Jul 8, 2019	19.49	19.50	19.45	19.50
1610	AMEX	FPE	Fri, Jul 5, 2019	19.47	19.50	19.46	19.50
1609	AMEX	FPE	Wed, Jul 3, 2019	19.47	19.50	19.44	19.49
1608	AMEX	FPE	Tue, Jul 2, 2019	19.40	19.48	19.40	19.45
1607	AMEX	FPE	Mon, Jul 1, 2019	19.42	19.44	19.35	19.37
1606	AMEX	FPE	Fri, Jun 28, 2019	19.36	19.40	19.35	19.39
1605	AMEX	FPE	Thu, Jun 27, 2019	19.35	19.39	19.31	19.34
1604	AMEX	FPE	Wed, Jun 26, 2019	19.35	19.36	19.31	19.35
1603	AMEX	FPE	Tue, Jun 25, 2019	19.35	19.36	19.30	19.34
1602	AMEX	FPE	Mon, Jun 24, 2019	19.36	19.37	19.34	19.35
1601	AMEX	FPE	Fri, Jun 21, 2019	19.37	19.39	19.35	19.36
1600	AMEX	FPE	Thu, Jun 20, 2019	19.36	19.39	19.33	19.38
1599	AMEX	FPE	Wed, Jun 19, 2019	19.25	19.31	19.23	19.30
1598	AMEX	FPE	Tue, Jun 18, 2019	19.23	19.27	19.23	19.25
1597	AMEX	FPE	Mon, Jun 17, 2019	19.18	19.23	19.18	19.22
1596	AMEX	FPE	Fri, Jun 14, 2019	19.17	19.20	19.16	19.19
1595	AMEX	FPE	Thu, Jun 13, 2019	19.27	19.29	19.26	19.17
1594	AMEX	FPE	Wed, Jun 12, 2019	19.29	19.30	19.24	19.26
1593	AMEX	FPE	Tue, Jun 11, 2019	19.30	19.30	19.26	19.29
1592	AMEX	FPE	Mon, Jun 10, 2019	19.26	19.29	19.25	19.28
1591	AMEX	FPE	Fri, Jun 7, 2019	19.24	19.28	19.23	19.27
1590	AMEX	FPE	Thu, Jun 6, 2019	19.22	19.23	19.20	19.23
1589	AMEX	FPE	Wed, Jun 5, 2019	19.21	19.24	19.19	19.21
1588	AMEX	FPE	Tue, Jun 4, 2019	19.14	19.17	19.13	19.17
1587	AMEX	FPE	Mon, Jun 3, 2019	19.09	19.12	19.09	19.12
1586	AMEX	FPE	Fri, May 31, 2019	19.12	19.16	19.08	19.13
1585	AMEX	FPE	Thu, May 30, 2019	19.11	19.13	19.09	19.12
1584	AMEX	FPE	Wed, May 29, 2019	19.11	19.13	19.09	19.13
1583	AMEX	FPE	Tue, May 28, 2019	19.11	19.13	19.09	19.11
1582	AMEX	FPE	Fri, May 24, 2019	19.09	19.11	19.06	19.10
1581	AMEX	FPE	Thu, May 23, 2019	19.16	19.16	19.09	19.11
1580	AMEX	FPE	Wed, May 22, 2019	19.15	19.16	19.13	19.16
1579	AMEX	FPE	Tue, May 21, 2019	19.16	19.17	19.14	19.15
1578	AMEX	FPE	Mon, May 20, 2019	19.24	19.27	19.23	19.15
1577	AMEX	FPE	Fri, May 17, 2019	19.22	19.29	19.22	19.24
1576	AMEX	FPE	Thu, May 16, 2019	19.23	19.25	19.22	19.24
1575	AMEX	FPE	Wed, May 15, 2019	19.18	19.24	19.18	19.23
1574	AMEX	FPE	Tue, May 14, 2019	19.18	19.22	19.18	19.21
1573	AMEX	FPE	Mon, May 13, 2019	19.13	19.20	19.13	19.20
1572	AMEX	FPE	Fri, May 10, 2019	19.18	19.20	19.14	19.19
1571	AMEX	FPE	Thu, May 9, 2019	19.20	19.20	19.16	19.20
1570	AMEX	FPE	Wed, May 8, 2019	19.22	19.26	19.21	19.23
1569	AMEX	FPE	Tue, May 7, 2019	19.25	19.28	19.20	19.21
1568	AMEX	FPE	Mon, May 6, 2019	19.23	19.29	19.23	19.29
1567	AMEX	FPE	Fri, May 3, 2019	19.28	19.31	19.28	19.29
1566	AMEX	FPE	Thu, May 2, 2019	19.27	19.28	19.24	19.27
1565	AMEX	FPE	Wed, May 1, 2019	19.26	19.30	19.26	19.28
1564	AMEX	FPE	Tue, Apr 30, 2019	19.23	19.27	19.22	19.26
1563	AMEX	FPE	Mon, Apr 29, 2019	19.20	19.23	19.20	19.23
1562	AMEX	FPE	Fri, Apr 26, 2019	19.19	19.22	19.19	19.21
1561	AMEX	FPE	Thu, Apr 25, 2019	19.21	19.23	19.19	19.20
1560	AMEX	FPE	Wed, Apr 24, 2019	19.19	19.24	19.19	19.23
1559	AMEX	FPE	Tue, Apr 23, 2019	19.20	19.22	19.19	19.21
1558	AMEX	FPE	Mon, Apr 22, 2019	19.27	19.29	19.25	19.20
1557	AMEX	FPE	Thu, Apr 18, 2019	19.27	19.29	19.25	19.27
1556	AMEX	FPE	Wed, Apr 17, 2019	19.25	19.28	19.23	19.26
1555	AMEX	FPE	Tue, Apr 16, 2019	19.24	19.25	19.20	19.23
1554	AMEX	FPE	Mon, Apr 15, 2019	19.22	19.25	19.21	19.25
1553	AMEX	FPE	Fri, Apr 12, 2019	19.22	19.24	19.21	19.23
1552	AMEX	FPE	Thu, Apr 11, 2019	19.18	19.23	19.18	19.20
1551	AMEX	FPE	Wed, Apr 10, 2019	19.14	19.20	19.13	19.20
1550	AMEX	FPE	Tue, Apr 9, 2019	19.14	19.16	19.13	19.14
1549	AMEX	FPE	Mon, Apr 8, 2019	19.13	19.19	19.13	19.16
1548	AMEX	FPE	Fri, Apr 5, 2019	19.15	19.17	19.12	19.14
1547	AMEX	FPE	Thu, Apr 4, 2019	19.12	19.16	19.10	19.15
1546	AMEX	FPE	Wed, Apr 3, 2019	19.10	19.13	19.10	19.12
1545	AMEX	FPE	Tue, Apr 2, 2019	19.06	19.12	19.05	19.12
1544	AMEX	FPE	Mon, Apr 1, 2019	19.09	19.11	19.02	19.06
1543	AMEX	FPE	Fri, Mar 29, 2019	19.01	19.06	18.99	19.06
1542	AMEX	FPE	Thu, Mar 28, 2019	18.97	19.01	18.97	18.99
1541	AMEX	FPE	Wed, Mar 27, 2019	18.95	19.00	18.95	18.98
1540	AMEX	FPE	Tue, Mar 26, 2019	18.93	18.98	18.92	18.95
1539	AMEX	FPE	Mon, Mar 25, 2019	18.96	18.97	18.90	18.93
1538	AMEX	FPE	Fri, Mar 22, 2019	18.93	18.97	18.93	18.97
1537	AMEX	FPE	Thu, Mar 21, 2019	18.98	18.98	18.93	18.96
1536	AMEX	FPE	Wed, Mar 20, 2019	19.06	19.08	19.03	18.96
1535	AMEX	FPE	Tue, Mar 19, 2019	19.09	19.10	19.06	19.06
1534	AMEX	FPE	Mon, Mar 18, 2019	19.08	19.10	19.06	19.09
1533	AMEX	FPE	Fri, Mar 15, 2019	19.06	19.08	19.04	19.07
1532	AMEX	FPE	Thu, Mar 14, 2019	19.02	19.06	19.00	19.03
1531	AMEX	FPE	Wed, Mar 13, 2019	18.96	19.04	18.94	19.03
1530	AMEX	FPE	Tue, Mar 12, 2019	18.95	18.96	18.93	18.96
1529	AMEX	FPE	Mon, Mar 11, 2019	18.93	18.97	18.90	18.97
1528	AMEX	FPE	Fri, Mar 8, 2019	18.88	18.94	18.87	18.93
1527	AMEX	FPE	Thu, Mar 7, 2019	18.94	18.95	18.87	18.88
1526	AMEX	FPE	Wed, Mar 6, 2019	18.93	18.97	18.93	18.96
1525	AMEX	FPE	Tue, Mar 5, 2019	18.95	18.95	18.92	18.95
1524	AMEX	FPE	Mon, Mar 4, 2019	18.93	18.97	18.92	18.95
1523	AMEX	FPE	Fri, Mar 1, 2019	18.91	18.95	18.89	18.93
1522	AMEX	FPE	Thu, Feb 28, 2019	18.87	18.90	18.87	18.90
1521	AMEX	FPE	Wed, Feb 27, 2019	18.85	18.89	18.85	18.88
1520	AMEX	FPE	Tue, Feb 26, 2019	18.83	18.87	18.83	18.85
1519	AMEX	FPE	Mon, Feb 25, 2019	18.82	18.87	18.80	18.83
1518	AMEX	FPE	Fri, Feb 22, 2019	18.80	18.84	18.79	18.82
1517	AMEX	FPE	Thu, Feb 21, 2019	18.80	18.81	18.75	18.78
1516	AMEX	FPE	Wed, Feb 20, 2019	18.87	18.90	18.86	18.81
1515	AMEX	FPE	Tue, Feb 19, 2019	18.81	18.87	18.81	18.86
1514	AMEX	FPE	Fri, Feb 15, 2019	18.83	18.85	18.80	18.84
1513	AMEX	FPE	Thu, Feb 14, 2019	18.78	18.85	18.78	18.80
1512	AMEX	FPE	Wed, Feb 13, 2019	18.76	18.80	18.76	18.80
1511	AMEX	FPE	Tue, Feb 12, 2019	18.75	18.78	18.74	18.77
1510	AMEX	FPE	Mon, Feb 11, 2019	18.71	18.74	18.70	18.74
1509	AMEX	FPE	Fri, Feb 8, 2019	18.69	18.74	18.67	18.71
1508	AMEX	FPE	Thu, Feb 7, 2019	18.71	18.74	18.68	18.72
1507	AMEX	FPE	Wed, Feb 6, 2019	18.71	18.77	18.63	18.73
1506	AMEX	FPE	Tue, Feb 5, 2019	18.73	18.75	18.71	18.74
1505	AMEX	FPE	Mon, Feb 4, 2019	18.71	18.74	18.69	18.74
1504	AMEX	FPE	Fri, Feb 1, 2019	18.73	18.74	18.66	18.70
1503	AMEX	FPE	Thu, Jan 31, 2019	18.64	18.74	18.61	18.73
1502	AMEX	FPE	Wed, Jan 30, 2019	18.58	18.66	18.55	18.63
1501	AMEX	FPE	Tue, Jan 29, 2019	18.58	18.59	18.54	18.57
1500	AMEX	FPE	Mon, Jan 28, 2019	18.53	18.58	18.51	18.56
1499	AMEX	FPE	Fri, Jan 25, 2019	18.48	18.55	18.48	18.52
1498	AMEX	FPE	Thu, Jan 24, 2019	18.44	18.48	18.39	18.44
1497	AMEX	FPE	Wed, Jan 23, 2019	18.42	18.45	18.39	18.44
1496	AMEX	FPE	Tue, Jan 22, 2019	18.58	18.59	18.42	18.38
1495	AMEX	FPE	Fri, Jan 18, 2019	18.49	18.60	18.49	18.57
1494	AMEX	FPE	Thu, Jan 17, 2019	18.49	18.54	18.46	18.49
1493	AMEX	FPE	Wed, Jan 16, 2019	18.46	18.52	18.44	18.46
1492	AMEX	FPE	Tue, Jan 15, 2019	18.44	18.48	18.41	18.43
1491	AMEX	FPE	Mon, Jan 14, 2019	18.45	18.49	18.39	18.41
1490	AMEX	FPE	Fri, Jan 11, 2019	18.38	18.45	18.36	18.41
1489	AMEX	FPE	Thu, Jan 10, 2019	18.33	18.39	18.31	18.37
1488	AMEX	FPE	Wed, Jan 9, 2019	18.27	18.38	18.22	18.37
1487	AMEX	FPE	Tue, Jan 8, 2019	18.19	18.26	18.14	18.22
1486	AMEX	FPE	Mon, Jan 7, 2019	18.12	18.20	18.08	18.17
1485	AMEX	FPE	Fri, Jan 4, 2019	18.06	18.10	18.04	18.10
1484	AMEX	FPE	Thu, Jan 3, 2019	18.02	18.06	17.98	18.01
1483	AMEX	FPE	Wed, Jan 2, 2019	17.94	18.01	17.88	17.98
1482	AMEX	FPE	Mon, Dec 31, 2018	17.89	17.99	17.89	17.95
1481	AMEX	FPE	Fri, Dec 28, 2018	17.84	17.93	17.82	17.84
1480	AMEX	FPE	Thu, Dec 27, 2018	17.90	17.93	17.76	17.82
1479	AMEX	FPE	Wed, Dec 26, 2018	17.92	17.96	17.88	17.91
1478	AMEX	FPE	Mon, Dec 24, 2018	17.89	17.95	17.83	17.90
1477	AMEX	FPE	Fri, Dec 21, 2018	17.89	17.97	17.81	17.95
1476	AMEX	FPE	Thu, Dec 20, 2018	18.01	18.09	17.87	17.88
1475	AMEX	FPE	Wed, Dec 19, 2018	18.06	18.12	18.00	18.04
1474	AMEX	FPE	Tue, Dec 18, 2018	18.13	18.14	18.00	18.08
1473	AMEX	FPE	Mon, Dec 17, 2018	18.19	18.22	18.12	18.04
1472	AMEX	FPE	Fri, Dec 14, 2018	18.17	18.27	18.17	18.24
1471	AMEX	FPE	Thu, Dec 13, 2018	18.20	18.30	18.18	18.22
1470	AMEX	FPE	Wed, Dec 12, 2018	18.21	18.23	18.13	18.16
1469	AMEX	FPE	Tue, Dec 11, 2018	18.17	18.23	18.13	18.13
1468	AMEX	FPE	Mon, Dec 10, 2018	18.21	18.22	18.12	18.13
1467	AMEX	FPE	Fri, Dec 7, 2018	18.23	18.28	18.15	18.15
1466	AMEX	FPE	Thu, Dec 6, 2018	18.12	18.33	18.07	18.22
1465	AMEX	FPE	Tue, Dec 4, 2018	18.33	18.36	18.18	18.22
1464	AMEX	FPE	Mon, Dec 3, 2018	18.37	18.38	18.31	18.31
1463	AMEX	FPE	Fri, Nov 30, 2018	18.34	18.41	18.32	18.34
1462	AMEX	FPE	Thu, Nov 29, 2018	18.40	18.41	18.33	18.37
1461	AMEX	FPE	Wed, Nov 28, 2018	18.45	18.46	18.37	18.39
1460	AMEX	FPE	Tue, Nov 27, 2018	18.45	18.48	18.41	18.45
1459	AMEX	FPE	Mon, Nov 26, 2018	18.47	18.51	18.42	18.43
1458	AMEX	FPE	Fri, Nov 23, 2018	18.37	18.45	18.37	18.44
1457	AMEX	FPE	Wed, Nov 21, 2018	18.48	18.50	18.34	18.39
1456	AMEX	FPE	Tue, Nov 20, 2018	18.54	18.60	18.44	18.49
1455	AMEX	FPE	Mon, Nov 19, 2018	18.60	18.65	18.57	18.62
1454	AMEX	FPE	Fri, Nov 16, 2018	18.64	18.68	18.62	18.63
1453	AMEX	FPE	Thu, Nov 15, 2018	18.77	18.77	18.67	18.67
1452	AMEX	FPE	Wed, Nov 14, 2018	18.83	18.84	18.76	18.78
1451	AMEX	FPE	Tue, Nov 13, 2018	18.85	18.89	18.83	18.83
1450	AMEX	FPE	Mon, Nov 12, 2018	18.85	18.85	18.83	18.84
1449	AMEX	FPE	Fri, Nov 9, 2018	18.86	18.87	18.82	18.85
1448	AMEX	FPE	Thu, Nov 8, 2018	18.84	18.87	18.84	18.87
1447	AMEX	FPE	Wed, Nov 7, 2018	18.81	18.86	18.81	18.85
1446	AMEX	FPE	Tue, Nov 6, 2018	18.81	18.83	18.80	18.80
1445	AMEX	FPE	Mon, Nov 5, 2018	18.80	18.85	18.78	18.79
1444	AMEX	FPE	Fri, Nov 2, 2018	18.76	18.83	18.76	18.80
1443	AMEX	FPE	Thu, Nov 1, 2018	18.75	18.81	18.71	18.79
1442	AMEX	FPE	Wed, Oct 31, 2018	18.76	18.76	18.69	18.74
1441	AMEX	FPE	Tue, Oct 30, 2018	18.69	18.74	18.69	18.71
1440	AMEX	FPE	Mon, Oct 29, 2018	18.75	18.75	18.70	18.72
1439	AMEX	FPE	Fri, Oct 26, 2018	18.71	18.77	18.70	18.72
1438	AMEX	FPE	Thu, Oct 25, 2018	18.67	18.79	18.67	18.79
1437	AMEX	FPE	Wed, Oct 24, 2018	18.78	18.81	18.71	18.73
1436	AMEX	FPE	Tue, Oct 23, 2018	18.80	18.85	18.77	18.82
1435	AMEX	FPE	Mon, Oct 22, 2018	18.86	18.87	18.83	18.79
1434	AMEX	FPE	Fri, Oct 19, 2018	18.85	18.90	18.81	18.83
1433	AMEX	FPE	Thu, Oct 18, 2018	18.82	18.88	18.81	18.83
1432	AMEX	FPE	Wed, Oct 17, 2018	18.80	18.87	18.80	18.86
1431	AMEX	FPE	Tue, Oct 16, 2018	18.83	18.85	18.80	18.80
1430	AMEX	FPE	Mon, Oct 15, 2018	18.84	18.85	18.80	18.83
1429	AMEX	FPE	Fri, Oct 12, 2018	18.81	18.89	18.81	18.85
1428	AMEX	FPE	Thu, Oct 11, 2018	18.89	18.91	18.77	18.80
1427	AMEX	FPE	Wed, Oct 10, 2018	18.89	18.90	18.83	18.85
1426	AMEX	FPE	Tue, Oct 9, 2018	18.91	18.94	18.88	18.89
1425	AMEX	FPE	Mon, Oct 8, 2018	18.96	18.96	18.87	18.91
1424	AMEX	FPE	Fri, Oct 5, 2018	18.95	18.96	18.89	18.96
1423	AMEX	FPE	Thu, Oct 4, 2018	19.02	19.03	18.92	18.92
1422	AMEX	FPE	Wed, Oct 3, 2018	19.06	19.06	19.00	19.04
1421	AMEX	FPE	Tue, Oct 2, 2018	19.07	19.08	19.03	19.03
1420	AMEX	FPE	Mon, Oct 1, 2018	19.09	19.12	19.04	19.07
1419	AMEX	FPE	Fri, Sep 28, 2018	19.13	19.14	19.08	19.10
1418	AMEX	FPE	Thu, Sep 27, 2018	19.12	19.13	19.09	19.12
1417	AMEX	FPE	Wed, Sep 26, 2018	19.12	19.14	19.09	19.14
1416	AMEX	FPE	Tue, Sep 25, 2018	19.13	19.15	19.10	19.13
1415	AMEX	FPE	Mon, Sep 24, 2018	19.09	19.16	19.09	19.14
1414	AMEX	FPE	Fri, Sep 21, 2018	19.11	19.15	19.10	19.14
1413	AMEX	FPE	Thu, Sep 20, 2018	19.13	19.15	19.11	19.12
1412	AMEX	FPE	Wed, Sep 19, 2018	19.13	19.15	19.10	19.14
1411	AMEX	FPE	Tue, Sep 18, 2018	19.14	19.15	19.12	19.14
1410	AMEX	FPE	Mon, Sep 17, 2018	19.13	19.15	19.11	19.13
1409	AMEX	FPE	Fri, Sep 14, 2018	19.13	19.13	19.08	19.11
1408	AMEX	FPE	Thu, Sep 13, 2018	19.21	19.23	19.17	19.11
1407	AMEX	FPE	Wed, Sep 12, 2018	19.22	19.22	19.18	19.19
1406	AMEX	FPE	Tue, Sep 11, 2018	19.19	19.21	19.19	19.20
1405	AMEX	FPE	Mon, Sep 10, 2018	19.20	19.22	19.16	19.20
1404	AMEX	FPE	Fri, Sep 7, 2018	19.21	19.24	19.17	19.19
1403	AMEX	FPE	Thu, Sep 6, 2018	19.23	19.25	19.16	19.25
1402	AMEX	FPE	Wed, Sep 5, 2018	19.24	19.26	19.21	19.25
1401	AMEX	FPE	Tue, Sep 4, 2018	19.24	19.27	19.23	19.24
1400	AMEX	FPE	Fri, Aug 31, 2018	19.27	19.30	19.25	19.30
1399	AMEX	FPE	Thu, Aug 30, 2018	19.25	19.27	19.23	19.25
1398	AMEX	FPE	Wed, Aug 29, 2018	19.24	19.25	19.21	19.25
1397	AMEX	FPE	Tue, Aug 28, 2018	19.19	19.24	19.19	19.23
1396	AMEX	FPE	Mon, Aug 27, 2018	19.23	19.25	19.19	19.23
1395	AMEX	FPE	Fri, Aug 24, 2018	19.21	19.23	19.18	19.23
1394	AMEX	FPE	Thu, Aug 23, 2018	19.20	19.23	19.20	19.22
1393	AMEX	FPE	Wed, Aug 22, 2018	19.19	19.23	19.19	19.21
1392	AMEX	FPE	Tue, Aug 21, 2018	19.19	19.23	19.17	19.19
1391	AMEX	FPE	Mon, Aug 20, 2018	19.20	19.29	19.20	19.16
1390	AMEX	FPE	Fri, Aug 17, 2018	19.23	19.26	19.20	19.26
1389	AMEX	FPE	Thu, Aug 16, 2018	19.24	19.31	19.20	19.24
1388	AMEX	FPE	Wed, Aug 15, 2018	19.20	19.24	19.18	19.21
1387	AMEX	FPE	Tue, Aug 14, 2018	19.21	19.22	19.17	19.20
1386	AMEX	FPE	Mon, Aug 13, 2018	19.22	19.24	19.19	19.21
1385	AMEX	FPE	Fri, Aug 10, 2018	19.27	19.27	19.21	19.23
1384	AMEX	FPE	Thu, Aug 9, 2018	19.25	19.28	19.23	19.27
1383	AMEX	FPE	Wed, Aug 8, 2018	19.26	19.26	19.18	19.25
1382	AMEX	FPE	Tue, Aug 7, 2018	19.22	19.26	19.21	19.24
1381	AMEX	FPE	Mon, Aug 6, 2018	19.22	19.26	19.21	19.24
1380	AMEX	FPE	Fri, Aug 3, 2018	19.24	19.24	19.20	19.24
1379	AMEX	FPE	Thu, Aug 2, 2018	19.20	19.24	19.20	19.22
1378	AMEX	FPE	Wed, Aug 1, 2018	19.21	19.26	19.20	19.24
1377	AMEX	FPE	Tue, Jul 31, 2018	19.21	19.22	19.16	19.21
1376	AMEX	FPE	Mon, Jul 30, 2018	19.15	19.21	19.15	19.20
1375	AMEX	FPE	Fri, Jul 27, 2018	19.21	19.21	19.14	19.14
1374	AMEX	FPE	Thu, Jul 26, 2018	19.16	19.19	19.14	19.17
1373	AMEX	FPE	Wed, Jul 25, 2018	19.14	19.17	19.11	19.16
1372	AMEX	FPE	Tue, Jul 24, 2018	19.12	19.14	19.09	19.12
1371	AMEX	FPE	Mon, Jul 23, 2018	19.13	19.15	19.11	19.14
1370	AMEX	FPE	Fri, Jul 20, 2018	19.11	19.14	19.08	19.12
1369	AMEX	FPE	Thu, Jul 19, 2018	19.22	19.24	19.18	19.14
1368	AMEX	FPE	Wed, Jul 18, 2018	19.20	19.24	19.17	19.21
1367	AMEX	FPE	Tue, Jul 17, 2018	19.20	19.23	19.15	19.17
1366	AMEX	FPE	Mon, Jul 16, 2018	19.22	19.25	19.19	19.21
1365	AMEX	FPE	Fri, Jul 13, 2018	19.20	19.23	19.18	19.23
1364	AMEX	FPE	Thu, Jul 12, 2018	19.20	19.22	19.16	19.21
1363	AMEX	FPE	Wed, Jul 11, 2018	19.19	19.21	19.18	19.20
1362	AMEX	FPE	Tue, Jul 10, 2018	19.17	19.20	19.10	19.18
1361	AMEX	FPE	Mon, Jul 9, 2018	19.16	19.19	19.13	19.19
1360	AMEX	FPE	Fri, Jul 6, 2018	19.11	19.19	19.11	19.18
1359	AMEX	FPE	Thu, Jul 5, 2018	19.08	19.17	19.02	19.09
1358	AMEX	FPE	Tue, Jul 3, 2018	19.07	19.12	19.05	19.07
1357	AMEX	FPE	Mon, Jul 2, 2018	19.03	19.12	19.01	19.09
1356	AMEX	FPE	Fri, Jun 29, 2018	19.02	19.12	19.01	19.06
1355	AMEX	FPE	Thu, Jun 28, 2018	19.00	19.08	18.97	19.08
1354	AMEX	FPE	Wed, Jun 27, 2018	19.06	19.06	19.00	19.02
1353	AMEX	FPE	Tue, Jun 26, 2018	19.07	19.07	19.02	19.03
1352	AMEX	FPE	Mon, Jun 25, 2018	19.08	19.09	19.03	19.07
1351	AMEX	FPE	Fri, Jun 22, 2018	19.13	19.13	19.05	19.07
1350	AMEX	FPE	Thu, Jun 21, 2018	19.13	19.14	19.09	19.14
1349	AMEX	FPE	Wed, Jun 20, 2018	19.29	19.29	19.21	19.14
1348	AMEX	FPE	Tue, Jun 19, 2018	19.28	19.30	19.23	19.30
1347	AMEX	FPE	Mon, Jun 18, 2018	19.29	19.31	19.25	19.25
1346	AMEX	FPE	Fri, Jun 15, 2018	19.28	19.32	19.26	19.32
1345	AMEX	FPE	Thu, Jun 14, 2018	19.28	19.29	19.25	19.28
1344	AMEX	FPE	Wed, Jun 13, 2018	19.25	19.28	19.22	19.28
1343	AMEX	FPE	Tue, Jun 12, 2018	19.22	19.25	19.21	19.23
1342	AMEX	FPE	Mon, Jun 11, 2018	19.23	19.27	19.19	19.19
1341	AMEX	FPE	Fri, Jun 8, 2018	19.27	19.28	19.22	19.27
1340	AMEX	FPE	Thu, Jun 7, 2018	19.25	19.28	19.21	19.27
1339	AMEX	FPE	Wed, Jun 6, 2018	19.23	19.28	19.21	19.28
1338	AMEX	FPE	Tue, Jun 5, 2018	19.21	19.25	19.20	19.25
1337	AMEX	FPE	Mon, Jun 4, 2018	19.15	19.21	19.15	19.16
1336	AMEX	FPE	Fri, Jun 1, 2018	19.12	19.17	19.10	19.13
1335	AMEX	FPE	Thu, May 31, 2018	19.14	19.15	19.07	19.07
1334	AMEX	FPE	Wed, May 30, 2018	19.15	19.17	19.11	19.13
1333	AMEX	FPE	Tue, May 29, 2018	19.23	19.24	19.15	19.18
1332	AMEX	FPE	Fri, May 25, 2018	19.25	19.26	19.22	19.24
1331	AMEX	FPE	Thu, May 24, 2018	19.20	19.27	19.18	19.27
1330	AMEX	FPE	Wed, May 23, 2018	19.24	19.24	19.20	19.23
1329	AMEX	FPE	Tue, May 22, 2018	19.30	19.31	19.20	19.24
1328	AMEX	FPE	Mon, May 21, 2018	19.35	19.37	19.32	19.26
1327	AMEX	FPE	Fri, May 18, 2018	19.35	19.37	19.30	19.36
1326	AMEX	FPE	Thu, May 17, 2018	19.35	19.36	19.30	19.36
1325	AMEX	FPE	Wed, May 16, 2018	19.37	19.39	19.33	19.36
1324	AMEX	FPE	Tue, May 15, 2018	19.36	19.40	19.33	19.40
1323	AMEX	FPE	Mon, May 14, 2018	19.38	19.40	19.35	19.40
1322	AMEX	FPE	Fri, May 11, 2018	19.31	19.38	19.31	19.38
1321	AMEX	FPE	Thu, May 10, 2018	19.35	19.36	19.20	19.31
1320	AMEX	FPE	Wed, May 9, 2018	19.34	19.35	19.30	19.34
1319	AMEX	FPE	Tue, May 8, 2018	19.37	19.38	19.31	19.34
1318	AMEX	FPE	Mon, May 7, 2018	19.36	19.38	19.34	19.38
1317	AMEX	FPE	Fri, May 4, 2018	19.36	19.40	19.34	19.37
1316	AMEX	FPE	Thu, May 3, 2018	19.39	19.41	19.36	19.38
1315	AMEX	FPE	Wed, May 2, 2018	19.39	19.45	19.36	19.38
1314	AMEX	FPE	Tue, May 1, 2018	19.41	19.42	19.37	19.41
1313	AMEX	FPE	Mon, Apr 30, 2018	19.41	19.45	19.38	19.42
1312	AMEX	FPE	Fri, Apr 27, 2018	19.42	19.42	19.38	19.42
1311	AMEX	FPE	Thu, Apr 26, 2018	19.34	19.45	19.34	19.44
1310	AMEX	FPE	Wed, Apr 25, 2018	19.44	19.49	19.36	19.41
1309	AMEX	FPE	Tue, Apr 24, 2018	19.50	19.50	19.40	19.45
1308	AMEX	FPE	Mon, Apr 23, 2018	19.49	19.51	19.45	19.51
1307	AMEX	FPE	Fri, Apr 20, 2018	19.53	19.53	19.47	19.49
1306	AMEX	FPE	Thu, Apr 19, 2018	19.56	19.60	19.56	19.52
1305	AMEX	FPE	Wed, Apr 18, 2018	19.60	19.75	19.56	19.57
1304	AMEX	FPE	Tue, Apr 17, 2018	19.58	19.60	19.53	19.59
1303	AMEX	FPE	Mon, Apr 16, 2018	19.58	19.60	19.53	19.55
1302	AMEX	FPE	Fri, Apr 13, 2018	19.55	19.59	19.55	19.57
1301	AMEX	FPE	Thu, Apr 12, 2018	19.59	19.60	19.53	19.55
1300	AMEX	FPE	Wed, Apr 11, 2018	19.53	19.58	19.52	19.58
1299	AMEX	FPE	Tue, Apr 10, 2018	19.57	19.78	19.53	19.57
1298	AMEX	FPE	Mon, Apr 9, 2018	19.53	19.56	19.52	19.55
1297	AMEX	FPE	Fri, Apr 6, 2018	19.50	19.52	19.48	19.52
1296	AMEX	FPE	Thu, Apr 5, 2018	19.51	19.53	19.46	19.50
1295	AMEX	FPE	Wed, Apr 4, 2018	19.49	19.51	19.46	19.49
1294	AMEX	FPE	Tue, Apr 3, 2018	19.51	19.51	19.46	19.50
1293	AMEX	FPE	Mon, Apr 2, 2018	19.50	19.53	19.44	19.49
1292	AMEX	FPE	Thu, Mar 29, 2018	19.48	19.52	19.46	19.46
1291	AMEX	FPE	Wed, Mar 28, 2018	19.48	19.50	19.43	19.48
1290	AMEX	FPE	Tue, Mar 27, 2018	19.49	19.50	19.45	19.46
1289	AMEX	FPE	Mon, Mar 26, 2018	19.52	19.54	19.45	19.47
1288	AMEX	FPE	Fri, Mar 23, 2018	19.54	19.54	19.48	19.49
1287	AMEX	FPE	Thu, Mar 22, 2018	19.55	19.55	19.48	19.51
1286	AMEX	FPE	Wed, Mar 21, 2018	19.65	19.65	19.62	19.54
1285	AMEX	FPE	Tue, Mar 20, 2018	19.66	19.67	19.62	19.64
1284	AMEX	FPE	Mon, Mar 19, 2018	19.72	19.73	19.64	19.67
1283	AMEX	FPE	Fri, Mar 16, 2018	19.72	19.74	19.70	19.71
1282	AMEX	FPE	Thu, Mar 15, 2018	19.77	19.77	19.70	19.75
1281	AMEX	FPE	Wed, Mar 14, 2018	19.77	19.77	19.74	19.76
1280	AMEX	FPE	Tue, Mar 13, 2018	19.80	19.80	19.76	19.76
1279	AMEX	FPE	Mon, Mar 12, 2018	19.78	19.80	19.76	19.79
1278	AMEX	FPE	Fri, Mar 9, 2018	19.78	19.80	19.76	19.78
1277	AMEX	FPE	Thu, Mar 8, 2018	19.79	19.79	19.75	19.76
1276	AMEX	FPE	Wed, Mar 7, 2018	19.71	19.76	19.71	19.76
1275	AMEX	FPE	Tue, Mar 6, 2018	19.74	19.76	19.72	19.74
1274	AMEX	FPE	Mon, Mar 5, 2018	19.71	19.72	19.68	19.72
1273	AMEX	FPE	Fri, Mar 2, 2018	19.70	19.72	19.66	19.71
1272	AMEX	FPE	Thu, Mar 1, 2018	19.72	19.73	19.68	19.70
1271	AMEX	FPE	Wed, Feb 28, 2018	19.73	19.73	19.67	19.73
1270	AMEX	FPE	Tue, Feb 27, 2018	19.68	19.71	19.67	19.71
1269	AMEX	FPE	Mon, Feb 26, 2018	19.70	19.70	19.66	19.69
1268	AMEX	FPE	Fri, Feb 23, 2018	19.71	19.71	19.64	19.65
1267	AMEX	FPE	Thu, Feb 22, 2018	19.67	19.67	19.58	19.66
1266	AMEX	FPE	Wed, Feb 21, 2018	19.67	19.71	19.62	19.63
1265	AMEX	FPE	Tue, Feb 20, 2018	19.70	19.73	19.68	19.64
1264	AMEX	FPE	Fri, Feb 16, 2018	19.67	19.73	19.62	19.72
1263	AMEX	FPE	Thu, Feb 15, 2018	19.59	19.67	19.59	19.67
1262	AMEX	FPE	Wed, Feb 14, 2018	19.59	19.64	19.53	19.60
1261	AMEX	FPE	Tue, Feb 13, 2018	19.64	19.69	19.60	19.63
1260	AMEX	FPE	Mon, Feb 12, 2018	19.64	19.66	19.60	19.64
1259	AMEX	FPE	Fri, Feb 9, 2018	19.70	19.72	19.56	19.58
1258	AMEX	FPE	Thu, Feb 8, 2018	19.68	19.71	19.65	19.68
1257	AMEX	FPE	Wed, Feb 7, 2018	19.65	19.73	19.64	19.70
1256	AMEX	FPE	Tue, Feb 6, 2018	19.63	19.65	19.50	19.61
1255	AMEX	FPE	Mon, Feb 5, 2018	19.66	19.71	19.64	19.69
1254	AMEX	FPE	Fri, Feb 2, 2018	19.77	19.77	19.65	19.70
1253	AMEX	FPE	Thu, Feb 1, 2018	19.68	19.81	19.68	19.79
1252	AMEX	FPE	Wed, Jan 31, 2018	19.86	19.86	19.78	19.80
1251	AMEX	FPE	Tue, Jan 30, 2018	19.83	19.83	19.73	19.77
1250	AMEX	FPE	Mon, Jan 29, 2018	19.88	19.89	19.80	19.81
1249	AMEX	FPE	Fri, Jan 26, 2018	19.96	19.96	19.90	19.91
1248	AMEX	FPE	Thu, Jan 25, 2018	19.94	19.95	19.90	19.95
1247	AMEX	FPE	Wed, Jan 24, 2018	19.97	19.97	19.89	19.92
1246	AMEX	FPE	Tue, Jan 23, 2018	19.93	19.95	19.92	19.92
1245	AMEX	FPE	Mon, Jan 22, 2018	20.00	20.07	19.98	19.98
1244	AMEX	FPE	Fri, Jan 19, 2018	20.00	20.03	19.99	20.00
1243	AMEX	FPE	Thu, Jan 18, 2018	20.01	20.03	19.99	20.00
1242	AMEX	FPE	Wed, Jan 17, 2018	20.06	20.11	19.98	19.99
1241	AMEX	FPE	Tue, Jan 16, 2018	20.06	20.09	20.04	20.05
1240	AMEX	FPE	Fri, Jan 12, 2018	20.07	20.09	20.04	20.05
1239	AMEX	FPE	Thu, Jan 11, 2018	20.02	20.06	20.02	20.04
1238	AMEX	FPE	Wed, Jan 10, 2018	20.02	20.09	19.98	20.06
1237	AMEX	FPE	Tue, Jan 9, 2018	20.07	20.10	20.04	20.06
1236	AMEX	FPE	Mon, Jan 8, 2018	20.01	20.08	20.01	20.07
1235	AMEX	FPE	Fri, Jan 5, 2018	20.00	20.04	20.00	20.01
1234	AMEX	FPE	Thu, Jan 4, 2018	19.98	20.00	19.93	19.99
1233	AMEX	FPE	Wed, Jan 3, 2018	19.97	20.00	19.91	19.98
1232	AMEX	FPE	Tue, Jan 2, 2018	20.01	20.04	19.93	19.98
1231	AMEX	FPE	Fri, Dec 29, 2017	20.01	20.02	19.96	20.01
1230	AMEX	FPE	Thu, Dec 28, 2017	20.03	20.03	19.95	20.00
1229	AMEX	FPE	Wed, Dec 27, 2017	20.03	20.05	19.99	20.00
1228	AMEX	FPE	Tue, Dec 26, 2017	19.96	20.02	19.96	20.01
1227	AMEX	FPE	Fri, Dec 22, 2017	20.00	20.01	19.98	20.00
1226	AMEX	FPE	Thu, Dec 21, 2017	20.03	20.03	19.96	19.98
1225	AMEX	FPE	Wed, Dec 20, 2017	20.08	20.10	20.07	20.00
1224	AMEX	FPE	Tue, Dec 19, 2017	20.09	20.10	20.06	20.07
1223	AMEX	FPE	Mon, Dec 18, 2017	20.08	20.10	20.07	20.10
1222	AMEX	FPE	Fri, Dec 15, 2017	20.05	20.08	20.03	20.08
1221	AMEX	FPE	Thu, Dec 14, 2017	20.03	20.07	20.02	20.03
1220	AMEX	FPE	Wed, Dec 13, 2017	20.08	20.08	20.01	20.03
1219	AMEX	FPE	Tue, Dec 12, 2017	20.08	20.09	20.06	20.07
1218	AMEX	FPE	Mon, Dec 11, 2017	20.07	20.12	20.07	20.07
1217	AMEX	FPE	Fri, Dec 8, 2017	20.07	20.08	20.07	20.08
1216	AMEX	FPE	Thu, Dec 7, 2017	20.06	20.07	20.05	20.06
1215	AMEX	FPE	Wed, Dec 6, 2017	20.04	20.07	20.03	20.05
1214	AMEX	FPE	Tue, Dec 5, 2017	20.07	20.07	20.04	20.06
1213	AMEX	FPE	Mon, Dec 4, 2017	20.05	20.08	20.04	20.07
1212	AMEX	FPE	Fri, Dec 1, 2017	20.02	20.04	20.00	20.04
1211	AMEX	FPE	Thu, Nov 30, 2017	20.06	20.07	20.01	20.03
1210	AMEX	FPE	Wed, Nov 29, 2017	20.03	20.06	19.99	20.05
1209	AMEX	FPE	Tue, Nov 28, 2017	20.08	20.09	20.06	20.07
1208	AMEX	FPE	Mon, Nov 27, 2017	20.07	20.09	20.05	20.08
1207	AMEX	FPE	Fri, Nov 24, 2017	20.05	20.10	20.04	20.06
1206	AMEX	FPE	Wed, Nov 22, 2017	20.05	20.08	20.04	20.07
1205	AMEX	FPE	Tue, Nov 21, 2017	20.04	20.04	20.03	20.04
1204	AMEX	FPE	Mon, Nov 20, 2017	20.08	20.15	20.08	20.02
1203	AMEX	FPE	Fri, Nov 17, 2017	20.04	20.07	20.04	20.07
1202	AMEX	FPE	Thu, Nov 16, 2017	20.01	20.04	19.99	20.04
1201	AMEX	FPE	Wed, Nov 15, 2017	20.04	20.04	19.97	20.01
1200	AMEX	FPE	Tue, Nov 14, 2017	20.06	20.09	20.03	20.05
1199	AMEX	FPE	Mon, Nov 13, 2017	20.00	20.08	19.98	20.07
1198	AMEX	FPE	Fri, Nov 10, 2017	20.12	20.13	20.03	20.06
1197	AMEX	FPE	Thu, Nov 9, 2017	20.15	20.16	20.08	20.11
1196	AMEX	FPE	Wed, Nov 8, 2017	20.15	20.17	20.15	20.15
1195	AMEX	FPE	Tue, Nov 7, 2017	20.17	20.17	20.15	20.16
1194	AMEX	FPE	Mon, Nov 6, 2017	20.18	20.19	20.15	20.18
1193	AMEX	FPE	Fri, Nov 3, 2017	20.18	20.19	20.15	20.17
1192	AMEX	FPE	Thu, Nov 2, 2017	20.19	20.19	20.17	20.18
1191	AMEX	FPE	Wed, Nov 1, 2017	20.15	20.18	20.13	20.18
1190	AMEX	FPE	Tue, Oct 31, 2017	20.11	20.13	20.10	20.13
1189	AMEX	FPE	Mon, Oct 30, 2017	20.13	20.14	20.10	20.10
1188	AMEX	FPE	Fri, Oct 27, 2017	20.11	20.13	20.09	20.13
1187	AMEX	FPE	Thu, Oct 26, 2017	20.14	20.14	20.07	20.11
1186	AMEX	FPE	Wed, Oct 25, 2017	20.16	20.16	20.08	20.12
1185	AMEX	FPE	Tue, Oct 24, 2017	20.15	20.19	20.15	20.16
1184	AMEX	FPE	Mon, Oct 23, 2017	20.13	20.15	20.11	20.15
1183	AMEX	FPE	Fri, Oct 20, 2017	20.12	20.12	20.09	20.12
1182	AMEX	FPE	Thu, Oct 19, 2017	20.17	20.19	20.16	20.11
1181	AMEX	FPE	Wed, Oct 18, 2017	20.17	20.18	20.16	20.18
1180	AMEX	FPE	Tue, Oct 17, 2017	20.17	20.20	20.16	20.16
1179	AMEX	FPE	Mon, Oct 16, 2017	20.18	20.18	20.16	20.17
1178	AMEX	FPE	Fri, Oct 13, 2017	20.14	20.15	20.11	20.15
1177	AMEX	FPE	Thu, Oct 12, 2017	20.08	20.13	20.06	20.13
1176	AMEX	FPE	Wed, Oct 11, 2017	20.05	20.10	20.05	20.08
1175	AMEX	FPE	Tue, Oct 10, 2017	20.03	20.06	20.01	20.05
1174	AMEX	FPE	Mon, Oct 9, 2017	20.06	20.08	20.02	20.05
1173	AMEX	FPE	Fri, Oct 6, 2017	20.09	20.10	20.02	20.05
1172	AMEX	FPE	Thu, Oct 5, 2017	20.09	20.11	20.07	20.10
1171	AMEX	FPE	Wed, Oct 4, 2017	20.08	20.10	20.07	20.09
1170	AMEX	FPE	Tue, Oct 3, 2017	20.10	20.11	20.07	20.08
1169	AMEX	FPE	Mon, Oct 2, 2017	20.10	20.13	20.07	20.10
1168	AMEX	FPE	Fri, Sep 29, 2017	20.07	20.08	20.04	20.08
1167	AMEX	FPE	Thu, Sep 28, 2017	20.08	20.11	20.05	20.07
1166	AMEX	FPE	Wed, Sep 27, 2017	20.07	20.08	20.05	20.07
1165	AMEX	FPE	Tue, Sep 26, 2017	20.05	20.07	20.05	20.07
1164	AMEX	FPE	Mon, Sep 25, 2017	20.04	20.06	20.04	20.06
1163	AMEX	FPE	Fri, Sep 22, 2017	20.03	20.05	20.03	20.04
1162	AMEX	FPE	Thu, Sep 21, 2017	20.04	20.08	20.01	20.03
1161	AMEX	FPE	Wed, Sep 20, 2017	20.14	20.15	20.12	20.04
1160	AMEX	FPE	Tue, Sep 19, 2017	20.13	20.15	20.12	20.13
1159	AMEX	FPE	Mon, Sep 18, 2017	20.14	20.14	20.10	20.13
1158	AMEX	FPE	Fri, Sep 15, 2017	20.12	20.15	20.08	20.13
1157	AMEX	FPE	Thu, Sep 14, 2017	20.11	20.14	20.08	20.11
1156	AMEX	FPE	Wed, Sep 13, 2017	20.12	20.13	20.09	20.10
1155	AMEX	FPE	Tue, Sep 12, 2017	20.09	20.12	20.08	20.12
1154	AMEX	FPE	Mon, Sep 11, 2017	20.09	20.10	20.07	20.09
1153	AMEX	FPE	Fri, Sep 8, 2017	20.07	20.10	20.07	20.07
1152	AMEX	FPE	Thu, Sep 7, 2017	20.10	20.11	20.08	20.09
1151	AMEX	FPE	Wed, Sep 6, 2017	20.10	20.13	20.05	20.09
1150	AMEX	FPE	Tue, Sep 5, 2017	20.12	20.15	20.09	20.11
1149	AMEX	FPE	Fri, Sep 1, 2017	20.10	20.15	20.07	20.11
1148	AMEX	FPE	Thu, Aug 31, 2017	20.09	20.10	20.05	20.08
1147	AMEX	FPE	Wed, Aug 30, 2017	20.04	20.05	20.02	20.05
1146	AMEX	FPE	Tue, Aug 29, 2017	20.04	20.06	20.03	20.06
1145	AMEX	FPE	Mon, Aug 28, 2017	20.04	20.07	20.04	20.06
1144	AMEX	FPE	Fri, Aug 25, 2017	20.03	20.05	20.00	20.04
1143	AMEX	FPE	Thu, Aug 24, 2017	20.04	20.05	19.99	20.03
1142	AMEX	FPE	Wed, Aug 23, 2017	20.05	20.10	20.02	20.03
1141	AMEX	FPE	Tue, Aug 22, 2017	20.09	20.10	20.02	20.04
1140	AMEX	FPE	Mon, Aug 21, 2017	20.16	20.21	20.12	20.05
1139	AMEX	FPE	Fri, Aug 18, 2017	20.13	20.15	20.12	20.15
1138	AMEX	FPE	Thu, Aug 17, 2017	20.16	20.18	20.12	20.13
1137	AMEX	FPE	Wed, Aug 16, 2017	20.14	20.16	20.13	20.16
1136	AMEX	FPE	Tue, Aug 15, 2017	20.12	20.15	20.09	20.13
1135	AMEX	FPE	Mon, Aug 14, 2017	20.06	20.09	20.03	20.09
1134	AMEX	FPE	Fri, Aug 11, 2017	19.98	20.02	19.95	20.01
1133	AMEX	FPE	Thu, Aug 10, 2017	20.13	20.14	19.90	19.93
1132	AMEX	FPE	Wed, Aug 9, 2017	20.19	20.23	20.13	20.14
1131	AMEX	FPE	Tue, Aug 8, 2017	20.22	20.25	20.19	20.20
1130	AMEX	FPE	Mon, Aug 7, 2017	20.21	20.22	20.20	20.21
1129	AMEX	FPE	Fri, Aug 4, 2017	20.21	20.25	20.20	20.20
1128	AMEX	FPE	Thu, Aug 3, 2017	20.20	20.23	20.19	20.21
1127	AMEX	FPE	Wed, Aug 2, 2017	20.19	20.22	20.18	20.19
1126	AMEX	FPE	Tue, Aug 1, 2017	20.18	20.19	20.14	20.18
1125	AMEX	FPE	Mon, Jul 31, 2017	20.19	20.20	20.15	20.16
1124	AMEX	FPE	Fri, Jul 28, 2017	20.16	20.19	20.15	20.17
1123	AMEX	FPE	Thu, Jul 27, 2017	20.15	20.16	20.10	20.13
1122	AMEX	FPE	Wed, Jul 26, 2017	20.11	20.14	20.08	20.13
1121	AMEX	FPE	Tue, Jul 25, 2017	20.12	20.12	20.08	20.10
1120	AMEX	FPE	Mon, Jul 24, 2017	20.10	20.11	20.09	20.11
1119	AMEX	FPE	Fri, Jul 21, 2017	20.09	20.11	20.06	20.08
1118	AMEX	FPE	Thu, Jul 20, 2017	20.13	20.17	20.13	20.07
1117	AMEX	FPE	Wed, Jul 19, 2017	20.10	20.14	20.10	20.12
1116	AMEX	FPE	Tue, Jul 18, 2017	20.08	20.12	20.06	20.10
1115	AMEX	FPE	Mon, Jul 17, 2017	20.09	20.09	20.06	20.09
1114	AMEX	FPE	Fri, Jul 14, 2017	20.08	20.09	20.05	20.08
1113	AMEX	FPE	Thu, Jul 13, 2017	20.06	20.10	20.04	20.06
1112	AMEX	FPE	Wed, Jul 12, 2017	20.05	20.06	20.04	20.06
1111	AMEX	FPE	Tue, Jul 11, 2017	20.05	20.07	20.02	20.03
1110	AMEX	FPE	Mon, Jul 10, 2017	20.06	20.09	20.05	20.06
1109	AMEX	FPE	Fri, Jul 7, 2017	20.07	20.11	20.02	20.06
1108	AMEX	FPE	Thu, Jul 6, 2017	20.06	20.11	20.02	20.07
1107	AMEX	FPE	Wed, Jul 5, 2017	20.04	20.10	20.02	20.04
1106	AMEX	FPE	Mon, Jul 3, 2017	20.03	20.03	19.99	20.03
1105	AMEX	FPE	Fri, Jun 30, 2017	19.99	20.02	19.96	20.01
1104	AMEX	FPE	Thu, Jun 29, 2017	19.97	20.00	19.93	19.98
1103	AMEX	FPE	Wed, Jun 28, 2017	19.97	20.00	19.97	19.99
1102	AMEX	FPE	Tue, Jun 27, 2017	19.98	19.99	19.91	19.93
1101	AMEX	FPE	Mon, Jun 26, 2017	19.96	19.98	19.93	19.97
1100	AMEX	FPE	Fri, Jun 23, 2017	19.94	19.94	19.92	19.94
1099	AMEX	FPE	Thu, Jun 22, 2017	20.02	20.05	19.91	19.93
1098	AMEX	FPE	Wed, Jun 21, 2017	20.00	20.03	20.00	19.92
1097	AMEX	FPE	Tue, Jun 20, 2017	19.98	20.00	19.97	19.99
1096	AMEX	FPE	Mon, Jun 19, 2017	19.96	20.00	19.96	19.99
1095	AMEX	FPE	Fri, Jun 16, 2017	19.99	19.99	19.96	19.97
1094	AMEX	FPE	Thu, Jun 15, 2017	19.94	19.98	19.90	19.97
1093	AMEX	FPE	Wed, Jun 14, 2017	19.92	19.94	19.89	19.94
1092	AMEX	FPE	Tue, Jun 13, 2017	19.89	19.92	19.88	19.91
1091	AMEX	FPE	Mon, Jun 12, 2017	19.88	19.92	19.87	19.88
1090	AMEX	FPE	Fri, Jun 9, 2017	19.91	19.92	19.87	19.88
1089	AMEX	FPE	Thu, Jun 8, 2017	19.92	19.93	19.89	19.91
1088	AMEX	FPE	Wed, Jun 7, 2017	19.92	19.94	19.89	19.90
1087	AMEX	FPE	Tue, Jun 6, 2017	19.90	19.94	19.86	19.91
1086	AMEX	FPE	Mon, Jun 5, 2017	19.88	19.91	19.88	19.91
1085	AMEX	FPE	Fri, Jun 2, 2017	19.88	19.91	19.87	19.88
1084	AMEX	FPE	Thu, Jun 1, 2017	19.86	19.90	19.85	19.87
1083	AMEX	FPE	Wed, May 31, 2017	19.86	19.88	19.82	19.87
1082	AMEX	FPE	Tue, May 30, 2017	19.85	19.86	19.83	19.86
1081	AMEX	FPE	Fri, May 26, 2017	19.81	19.85	19.81	19.85
1080	AMEX	FPE	Thu, May 25, 2017	19.81	19.85	19.79	19.80
1079	AMEX	FPE	Wed, May 24, 2017	19.81	19.82	19.77	19.81
1078	AMEX	FPE	Tue, May 23, 2017	19.81	19.83	19.80	19.82
1077	AMEX	FPE	Mon, May 22, 2017	19.87	19.91	19.86	19.79
1076	AMEX	FPE	Fri, May 19, 2017	19.87	19.88	19.83	19.84
1075	AMEX	FPE	Thu, May 18, 2017	19.87	19.88	19.84	19.86
1074	AMEX	FPE	Wed, May 17, 2017	19.89	19.89	19.85	19.88
1073	AMEX	FPE	Tue, May 16, 2017	19.87	19.91	19.83	19.89
1072	AMEX	FPE	Mon, May 15, 2017	19.85	19.90	19.84	19.86
1071	AMEX	FPE	Fri, May 12, 2017	19.84	19.86	19.81	19.85
1070	AMEX	FPE	Thu, May 11, 2017	19.80	19.85	19.80	19.83
1069	AMEX	FPE	Wed, May 10, 2017	19.79	19.84	19.79	19.80
1068	AMEX	FPE	Tue, May 9, 2017	19.81	19.84	19.79	19.79
1067	AMEX	FPE	Mon, May 8, 2017	19.80	19.81	19.76	19.80
1066	AMEX	FPE	Fri, May 5, 2017	19.77	19.79	19.74	19.79
1065	AMEX	FPE	Thu, May 4, 2017	19.79	19.79	19.70	19.77
1064	AMEX	FPE	Wed, May 3, 2017	19.75	19.78	19.75	19.76
1063	AMEX	FPE	Tue, May 2, 2017	19.74	19.75	19.72	19.75
1062	AMEX	FPE	Mon, May 1, 2017	19.71	19.73	19.70	19.73
1061	AMEX	FPE	Fri, Apr 28, 2017	19.71	19.74	19.69	19.71
1060	AMEX	FPE	Thu, Apr 27, 2017	19.69	19.72	19.67	19.71
1059	AMEX	FPE	Wed, Apr 26, 2017	19.68	19.72	19.63	19.68
1058	AMEX	FPE	Tue, Apr 25, 2017	19.65	19.72	19.65	19.67
1057	AMEX	FPE	Mon, Apr 24, 2017	19.63	19.64	19.62	19.64
1056	AMEX	FPE	Fri, Apr 21, 2017	19.64	19.64	19.60	19.62
1055	AMEX	FPE	Thu, Apr 20, 2017	19.66	19.68	19.63	19.60
1054	AMEX	FPE	Wed, Apr 19, 2017	19.65	19.67	19.61	19.65
1053	AMEX	FPE	Tue, Apr 18, 2017	19.65	19.67	19.62	19.65
1052	AMEX	FPE	Mon, Apr 17, 2017	19.64	19.66	19.60	19.65
1051	AMEX	FPE	Thu, Apr 13, 2017	19.62	19.63	19.60	19.63
1050	AMEX	FPE	Wed, Apr 12, 2017	19.62	19.64	19.61	19.62
1049	AMEX	FPE	Tue, Apr 11, 2017	19.66	19.67	19.62	19.63
1048	AMEX	FPE	Mon, Apr 10, 2017	19.62	19.65	19.60	19.64
1047	AMEX	FPE	Fri, Apr 7, 2017	19.60	19.62	19.58	19.61
1046	AMEX	FPE	Thu, Apr 6, 2017	19.59	19.59	19.55	19.59
1045	AMEX	FPE	Wed, Apr 5, 2017	19.61	19.65	19.54	19.58
1044	AMEX	FPE	Tue, Apr 4, 2017	19.60	19.66	19.59	19.61
1043	AMEX	FPE	Mon, Apr 3, 2017	19.55	19.62	19.53	19.60
1042	AMEX	FPE	Fri, Mar 31, 2017	19.52	19.55	19.52	19.52
1041	AMEX	FPE	Thu, Mar 30, 2017	19.50	19.55	19.49	19.50
1040	AMEX	FPE	Wed, Mar 29, 2017	19.51	19.55	19.49	19.51
1039	AMEX	FPE	Tue, Mar 28, 2017	19.50	19.50	19.46	19.46
1038	AMEX	FPE	Mon, Mar 27, 2017	19.50	19.50	19.46	19.49
1037	AMEX	FPE	Fri, Mar 24, 2017	19.47	19.52	19.47	19.51
1036	AMEX	FPE	Thu, Mar 23, 2017	19.45	19.47	19.41	19.47
1035	AMEX	FPE	Wed, Mar 22, 2017	19.53	19.55	19.51	19.44
1034	AMEX	FPE	Tue, Mar 21, 2017	19.53	19.55	19.50	19.52
1033	AMEX	FPE	Mon, Mar 20, 2017	19.51	19.55	19.50	19.53
1032	AMEX	FPE	Fri, Mar 17, 2017	19.50	19.53	19.45	19.49
1031	AMEX	FPE	Thu, Mar 16, 2017	19.47	19.50	19.44	19.48
1030	AMEX	FPE	Wed, Mar 15, 2017	19.42	19.46	19.36	19.45
1029	AMEX	FPE	Tue, Mar 14, 2017	19.40	19.43	19.37	19.41
1028	AMEX	FPE	Mon, Mar 13, 2017	19.40	19.43	19.38	19.40
1027	AMEX	FPE	Fri, Mar 10, 2017	19.39	19.41	19.29	19.40
1026	AMEX	FPE	Thu, Mar 9, 2017	19.43	19.45	19.32	19.36
1025	AMEX	FPE	Wed, Mar 8, 2017	19.52	19.54	19.39	19.41
1024	AMEX	FPE	Tue, Mar 7, 2017	19.56	19.57	19.53	19.54
1023	AMEX	FPE	Mon, Mar 6, 2017	19.56	19.60	19.52	19.54
1022	AMEX	FPE	Fri, Mar 3, 2017	19.55	19.58	19.53	19.56
1021	AMEX	FPE	Thu, Mar 2, 2017	19.56	19.56	19.51	19.53
1020	AMEX	FPE	Wed, Mar 1, 2017	19.54	19.57	19.50	19.57
1019	AMEX	FPE	Tue, Feb 28, 2017	19.53	19.55	19.51	19.54
1018	AMEX	FPE	Mon, Feb 27, 2017	19.53	19.55	19.51	19.53
1017	AMEX	FPE	Fri, Feb 24, 2017	19.55	19.55	19.48	19.53
1016	AMEX	FPE	Thu, Feb 23, 2017	19.48	19.49	19.46	19.48
1015	AMEX	FPE	Wed, Feb 22, 2017	19.46	19.48	19.42	19.47
1014	AMEX	FPE	Tue, Feb 21, 2017	19.54	19.56	19.52	19.46
1013	AMEX	FPE	Fri, Feb 17, 2017	19.54	19.55	19.51	19.55
1012	AMEX	FPE	Thu, Feb 16, 2017	19.50	19.53	19.50	19.52
1011	AMEX	FPE	Wed, Feb 15, 2017	19.47	19.50	19.44	19.49
1010	AMEX	FPE	Tue, Feb 14, 2017	19.48	19.49	19.45	19.47
1009	AMEX	FPE	Mon, Feb 13, 2017	19.49	19.49	19.45	19.47
1008	AMEX	FPE	Fri, Feb 10, 2017	19.45	19.47	19.44	19.47
1007	AMEX	FPE	Thu, Feb 9, 2017	19.44	19.46	19.40	19.43
1006	AMEX	FPE	Wed, Feb 8, 2017	19.43	19.46	19.42	19.44
1005	AMEX	FPE	Tue, Feb 7, 2017	19.39	19.42	19.35	19.41
1004	AMEX	FPE	Mon, Feb 6, 2017	19.37	19.39	19.34	19.38
1003	AMEX	FPE	Fri, Feb 3, 2017	19.33	19.36	19.32	19.36
1002	AMEX	FPE	Thu, Feb 2, 2017	19.28	19.30	19.25	19.30
1001	AMEX	FPE	Wed, Feb 1, 2017	19.27	19.28	19.22	19.27
1000	AMEX	FPE	Tue, Jan 31, 2017	19.22	19.26	19.20	19.25
999	AMEX	FPE	Mon, Jan 30, 2017	19.23	19.27	19.23	19.25
998	AMEX	FPE	Fri, Jan 27, 2017	19.22	19.24	19.20	19.23
997	AMEX	FPE	Thu, Jan 26, 2017	19.19	19.21	19.15	19.20
996	AMEX	FPE	Wed, Jan 25, 2017	19.21	19.22	19.16	19.17
995	AMEX	FPE	Tue, Jan 24, 2017	19.21	19.21	19.17	19.20
994	AMEX	FPE	Mon, Jan 23, 2017	19.13	19.18	19.11	19.18
993	AMEX	FPE	Fri, Jan 20, 2017	19.15	19.15	19.05	19.15
992	AMEX	FPE	Thu, Jan 19, 2017	19.24	19.26	19.19	19.13
991	AMEX	FPE	Wed, Jan 18, 2017	19.27	19.28	19.21	19.27
990	AMEX	FPE	Tue, Jan 17, 2017	19.22	19.26	19.21	19.26
989	AMEX	FPE	Fri, Jan 13, 2017	19.23	19.25	19.15	19.19
988	AMEX	FPE	Thu, Jan 12, 2017	19.23	19.23	19.19	19.22
987	AMEX	FPE	Wed, Jan 11, 2017	19.18	19.23	19.17	19.23
986	AMEX	FPE	Tue, Jan 10, 2017	19.14	19.18	19.13	19.17
985	AMEX	FPE	Mon, Jan 9, 2017	19.12	19.15	19.11	19.14
984	AMEX	FPE	Fri, Jan 6, 2017	19.16	19.19	19.12	19.12
983	AMEX	FPE	Thu, Jan 5, 2017	19.11	19.18	19.07	19.16
982	AMEX	FPE	Wed, Jan 4, 2017	19.04	19.10	19.04	19.10
981	AMEX	FPE	Tue, Jan 3, 2017	19.00	19.03	18.96	19.03
980	AMEX	FPE	Fri, Dec 30, 2016	19.00	19.04	18.98	18.99
979	AMEX	FPE	Thu, Dec 29, 2016	18.99	19.02	18.97	18.99
978	AMEX	FPE	Wed, Dec 28, 2016	18.96	19.00	18.95	18.98
977	AMEX	FPE	Tue, Dec 27, 2016	19.00	19.02	18.94	18.98
976	AMEX	FPE	Fri, Dec 23, 2016	18.98	19.00	18.92	18.99
975	AMEX	FPE	Thu, Dec 22, 2016	18.95	18.99	18.92	18.96
974	AMEX	FPE	Wed, Dec 21, 2016	18.86	18.94	18.86	18.93
973	AMEX	FPE	Tue, Dec 20, 2016	19.00	19.00	18.96	18.89
972	AMEX	FPE	Mon, Dec 19, 2016	18.97	19.01	18.94	18.99
971	AMEX	FPE	Fri, Dec 16, 2016	18.93	18.97	18.90	18.97
970	AMEX	FPE	Thu, Dec 15, 2016	18.90	18.97	18.88	18.96
969	AMEX	FPE	Wed, Dec 14, 2016	18.89	18.92	18.86	18.88
968	AMEX	FPE	Tue, Dec 13, 2016	18.88	18.91	18.85	18.86
967	AMEX	FPE	Mon, Dec 12, 2016	18.90	18.92	18.85	18.86
966	AMEX	FPE	Fri, Dec 9, 2016	18.93	18.94	18.85	18.90
965	AMEX	FPE	Thu, Dec 8, 2016	18.91	18.95	18.89	18.91
964	AMEX	FPE	Wed, Dec 7, 2016	18.88	18.95	18.84	18.89
963	AMEX	FPE	Tue, Dec 6, 2016	18.84	18.87	18.83	18.86
962	AMEX	FPE	Mon, Dec 5, 2016	18.85	18.88	18.80	18.83
961	AMEX	FPE	Fri, Dec 2, 2016	18.83	18.85	18.76	18.82
960	AMEX	FPE	Thu, Dec 1, 2016	18.89	18.89	18.76	18.80
959	AMEX	FPE	Wed, Nov 30, 2016	18.89	18.89	18.80	18.83
958	AMEX	FPE	Tue, Nov 29, 2016	18.92	18.94	18.87	18.90
957	AMEX	FPE	Mon, Nov 28, 2016	18.96	18.98	18.86	18.93
956	AMEX	FPE	Fri, Nov 25, 2016	18.98	18.98	18.92	18.95
955	AMEX	FPE	Wed, Nov 23, 2016	18.96	19.00	18.88	18.98
954	AMEX	FPE	Tue, Nov 22, 2016	18.99	18.99	18.91	18.97
953	AMEX	FPE	Mon, Nov 21, 2016	19.06	19.08	19.02	18.94
952	AMEX	FPE	Fri, Nov 18, 2016	19.13	19.15	19.02	19.07
951	AMEX	FPE	Thu, Nov 17, 2016	19.15	19.17	19.09	19.13
950	AMEX	FPE	Wed, Nov 16, 2016	19.06	19.18	19.02	19.13
949	AMEX	FPE	Tue, Nov 15, 2016	18.95	19.07	18.89	19.07
948	AMEX	FPE	Mon, Nov 14, 2016	19.08	19.08	18.82	18.95
947	AMEX	FPE	Fri, Nov 11, 2016	19.14	19.14	18.98	19.09
946	AMEX	FPE	Thu, Nov 10, 2016	19.28	19.28	19.05	19.10
945	AMEX	FPE	Wed, Nov 9, 2016	19.26	19.38	19.21	19.21
944	AMEX	FPE	Tue, Nov 8, 2016	19.44	19.44	19.36	19.40
943	AMEX	FPE	Mon, Nov 7, 2016	19.44	19.47	19.41	19.44
942	AMEX	FPE	Fri, Nov 4, 2016	19.40	19.40	19.37	19.39
941	AMEX	FPE	Thu, Nov 3, 2016	19.43	19.44	19.36	19.38
940	AMEX	FPE	Wed, Nov 2, 2016	19.48	19.51	19.38	19.41
939	AMEX	FPE	Tue, Nov 1, 2016	19.53	19.53	19.46	19.49
938	AMEX	FPE	Mon, Oct 31, 2016	19.55	19.55	19.50	19.53
937	AMEX	FPE	Fri, Oct 28, 2016	19.55	19.55	19.52	19.54
936	AMEX	FPE	Thu, Oct 27, 2016	19.59	19.59	19.51	19.54
935	AMEX	FPE	Wed, Oct 26, 2016	19.57	19.59	19.53	19.57
934	AMEX	FPE	Tue, Oct 25, 2016	19.52	19.56	19.50	19.56
933	AMEX	FPE	Mon, Oct 24, 2016	19.54	19.56	19.50	19.55
932	AMEX	FPE	Fri, Oct 21, 2016	19.52	19.52	19.47	19.51
931	AMEX	FPE	Thu, Oct 20, 2016	19.55	19.57	19.52	19.47
930	AMEX	FPE	Wed, Oct 19, 2016	19.54	19.58	19.52	19.55
929	AMEX	FPE	Tue, Oct 18, 2016	19.51	19.56	19.47	19.56
928	AMEX	FPE	Mon, Oct 17, 2016	19.45	19.50	19.41	19.47
927	AMEX	FPE	Fri, Oct 14, 2016	19.50	19.51	19.44	19.47
926	AMEX	FPE	Thu, Oct 13, 2016	19.45	19.48	19.37	19.47
925	AMEX	FPE	Wed, Oct 12, 2016	19.45	19.51	19.44	19.46
924	AMEX	FPE	Tue, Oct 11, 2016	19.54	19.54	19.42	19.45
923	AMEX	FPE	Mon, Oct 10, 2016	19.55	19.58	19.53	19.56
922	AMEX	FPE	Fri, Oct 7, 2016	19.55	19.57	19.52	19.52
921	AMEX	FPE	Thu, Oct 6, 2016	19.54	19.55	19.52	19.54
920	AMEX	FPE	Wed, Oct 5, 2016	19.56	19.57	19.54	19.54
919	AMEX	FPE	Tue, Oct 4, 2016	19.57	19.58	19.54	19.56
918	AMEX	FPE	Mon, Oct 3, 2016	19.53	19.57	19.50	19.56
917	AMEX	FPE	Fri, Sep 30, 2016	19.57	19.57	19.54	19.55
916	AMEX	FPE	Thu, Sep 29, 2016	19.59	19.60	19.53	19.55
915	AMEX	FPE	Wed, Sep 28, 2016	19.58	19.59	19.55	19.58
914	AMEX	FPE	Tue, Sep 27, 2016	19.58	19.59	19.56	19.58
913	AMEX	FPE	Mon, Sep 26, 2016	19.60	19.60	19.54	19.55
912	AMEX	FPE	Fri, Sep 23, 2016	19.55	19.59	19.55	19.58
911	AMEX	FPE	Thu, Sep 22, 2016	19.53	19.55	19.46	19.47
910	AMEX	FPE	Wed, Sep 21, 2016	19.49	19.51	19.44	19.50
909	AMEX	FPE	Tue, Sep 20, 2016	19.54	19.59	19.53	19.43
908	AMEX	FPE	Mon, Sep 19, 2016	19.60	19.60	19.52	19.53
907	AMEX	FPE	Fri, Sep 16, 2016	19.57	19.61	19.52	19.54
906	AMEX	FPE	Thu, Sep 15, 2016	19.55	19.58	19.54	19.56
905	AMEX	FPE	Wed, Sep 14, 2016	19.59	19.59	19.50	19.53
904	AMEX	FPE	Tue, Sep 13, 2016	19.62	19.62	19.54	19.55
903	AMEX	FPE	Mon, Sep 12, 2016	19.62	19.65	19.58	19.64
902	AMEX	FPE	Fri, Sep 9, 2016	19.70	19.70	19.53	19.53
901	AMEX	FPE	Thu, Sep 8, 2016	19.73	19.73	19.68	19.70
900	AMEX	FPE	Wed, Sep 7, 2016	19.69	19.71	19.65	19.70
899	AMEX	FPE	Tue, Sep 6, 2016	19.70	19.71	19.68	19.69
898	AMEX	FPE	Fri, Sep 2, 2016	19.70	19.72	19.68	19.68
897	AMEX	FPE	Thu, Sep 1, 2016	19.68	19.70	19.66	19.69
896	AMEX	FPE	Wed, Aug 31, 2016	19.68	19.68	19.64	19.66
895	AMEX	FPE	Tue, Aug 30, 2016	19.66	19.66	19.62	19.65
894	AMEX	FPE	Mon, Aug 29, 2016	19.64	19.65	19.62	19.62
893	AMEX	FPE	Fri, Aug 26, 2016	19.61	19.63	19.60	19.61
892	AMEX	FPE	Thu, Aug 25, 2016	19.61	19.62	19.58	19.59
891	AMEX	FPE	Wed, Aug 24, 2016	19.59	19.60	19.58	19.58
890	AMEX	FPE	Tue, Aug 23, 2016	19.58	19.59	19.54	19.57
889	AMEX	FPE	Mon, Aug 22, 2016	19.68	19.68	19.55	19.54
888	AMEX	FPE	Fri, Aug 19, 2016	19.65	19.66	19.64	19.66
887	AMEX	FPE	Thu, Aug 18, 2016	19.64	19.67	19.62	19.64
886	AMEX	FPE	Wed, Aug 17, 2016	19.63	19.67	19.60	19.64
885	AMEX	FPE	Tue, Aug 16, 2016	19.64	19.64	19.61	19.62
884	AMEX	FPE	Mon, Aug 15, 2016	19.65	19.66	19.63	19.64
883	AMEX	FPE	Fri, Aug 12, 2016	19.69	19.69	19.61	19.62
882	AMEX	FPE	Thu, Aug 11, 2016	19.66	19.70	19.62	19.63
881	AMEX	FPE	Wed, Aug 10, 2016	19.65	19.69	19.61	19.64
880	AMEX	FPE	Tue, Aug 9, 2016	19.60	19.66	19.57	19.60
879	AMEX	FPE	Mon, Aug 8, 2016	19.58	19.61	19.55	19.57
878	AMEX	FPE	Fri, Aug 5, 2016	19.60	19.60	19.50	19.57
877	AMEX	FPE	Thu, Aug 4, 2016	19.58	19.58	19.53	19.53
876	AMEX	FPE	Wed, Aug 3, 2016	19.52	19.53	19.50	19.52
875	AMEX	FPE	Tue, Aug 2, 2016	19.59	19.59	19.51	19.52
874	AMEX	FPE	Mon, Aug 1, 2016	19.51	19.59	19.51	19.53
873	AMEX	FPE	Fri, Jul 29, 2016	19.53	19.56	19.50	19.54
872	AMEX	FPE	Thu, Jul 28, 2016	19.53	19.53	19.49	19.50
871	AMEX	FPE	Wed, Jul 27, 2016	19.50	19.50	19.45	19.48
870	AMEX	FPE	Tue, Jul 26, 2016	19.46	19.46	19.41	19.46
869	AMEX	FPE	Mon, Jul 25, 2016	19.38	19.44	19.38	19.41
868	AMEX	FPE	Fri, Jul 22, 2016	19.35	19.42	19.22	19.39
867	AMEX	FPE	Thu, Jul 21, 2016	19.40	19.40	19.36	19.36
866	AMEX	FPE	Wed, Jul 20, 2016	19.43	20.31	19.35	19.32
865	AMEX	FPE	Tue, Jul 19, 2016	19.42	19.43	19.35	19.38
864	AMEX	FPE	Mon, Jul 18, 2016	19.43	19.43	19.36	19.38
863	AMEX	FPE	Fri, Jul 15, 2016	19.34	19.40	19.33	19.39
862	AMEX	FPE	Thu, Jul 14, 2016	19.29	19.42	19.23	19.35
861	AMEX	FPE	Wed, Jul 13, 2016	19.35	19.35	19.23	19.31
860	AMEX	FPE	Tue, Jul 12, 2016	19.32	19.32	19.25	19.26
859	AMEX	FPE	Mon, Jul 11, 2016	19.21	19.30	19.20	19.20
858	AMEX	FPE	Fri, Jul 8, 2016	19.20	19.26	19.18	19.22
857	AMEX	FPE	Thu, Jul 7, 2016	19.19	19.22	19.16	19.17
856	AMEX	FPE	Wed, Jul 6, 2016	19.16	19.21	19.12	19.15
855	AMEX	FPE	Tue, Jul 5, 2016	19.08	19.17	19.06	19.15
854	AMEX	FPE	Fri, Jul 1, 2016	19.10	19.12	19.03	19.03
853	AMEX	FPE	Thu, Jun 30, 2016	19.02	19.19	19.01	19.02
852	AMEX	FPE	Wed, Jun 29, 2016	19.10	19.10	19.05	19.05
851	AMEX	FPE	Tue, Jun 28, 2016	19.04	19.08	18.97	19.06
850	AMEX	FPE	Mon, Jun 27, 2016	19.09	19.09	18.92	18.93
849	AMEX	FPE	Fri, Jun 24, 2016	18.98	19.13	18.97	19.10
848	AMEX	FPE	Thu, Jun 23, 2016	19.18	19.18	19.08	19.15
847	AMEX	FPE	Wed, Jun 22, 2016	19.11	19.14	19.11	19.11
846	AMEX	FPE	Tue, Jun 21, 2016	19.16	19.20	19.16	19.09
845	AMEX	FPE	Mon, Jun 20, 2016	19.15	19.19	19.12	19.15
844	AMEX	FPE	Fri, Jun 17, 2016	19.08	19.12	19.07	19.10
843	AMEX	FPE	Thu, Jun 16, 2016	19.11	19.11	19.01	19.06
842	AMEX	FPE	Wed, Jun 15, 2016	19.09	19.12	19.05	19.08
841	AMEX	FPE	Tue, Jun 14, 2016	19.14	19.15	19.05	19.07
840	AMEX	FPE	Mon, Jun 13, 2016	19.15	19.18	19.11	19.13
839	AMEX	FPE	Fri, Jun 10, 2016	19.15	19.16	19.13	19.13
838	AMEX	FPE	Thu, Jun 9, 2016	19.15	19.17	19.13	19.14
837	AMEX	FPE	Wed, Jun 8, 2016	19.14	19.15	19.13	19.13
836	AMEX	FPE	Tue, Jun 7, 2016	19.15	19.15	19.08	19.13
835	AMEX	FPE	Mon, Jun 6, 2016	19.13	19.15	19.08	19.12
834	AMEX	FPE	Fri, Jun 3, 2016	19.08	19.13	19.04	19.11
833	AMEX	FPE	Thu, Jun 2, 2016	19.05	19.07	18.97	19.06
832	AMEX	FPE	Wed, Jun 1, 2016	19.05	19.10	19.00	19.10
831	AMEX	FPE	Tue, May 31, 2016	19.06	19.10	19.05	19.10
830	AMEX	FPE	Fri, May 27, 2016	19.06	19.10	19.03	19.08
829	AMEX	FPE	Thu, May 26, 2016	18.91	19.08	18.91	19.03
828	AMEX	FPE	Wed, May 25, 2016	19.07	19.07	19.01	19.02
827	AMEX	FPE	Tue, May 24, 2016	19.08	19.08	19.00	19.02
826	AMEX	FPE	Mon, May 23, 2016	18.98	19.01	18.93	18.96
825	AMEX	FPE	Fri, May 20, 2016	18.99	18.99	18.90	18.92
824	AMEX	FPE	Thu, May 19, 2016	19.08	19.08	19.00	19.04
823	AMEX	FPE	Wed, May 18, 2016	19.08	19.09	19.03	19.06
822	AMEX	FPE	Tue, May 17, 2016	19.06	19.06	18.99	19.03
821	AMEX	FPE	Mon, May 16, 2016	19.00	19.04	18.96	19.02
820	AMEX	FPE	Fri, May 13, 2016	18.99	18.99	18.93	18.99
819	AMEX	FPE	Thu, May 12, 2016	18.99	18.99	18.91	18.97
818	AMEX	FPE	Wed, May 11, 2016	18.95	18.99	18.91	18.97
817	AMEX	FPE	Tue, May 10, 2016	18.93	18.95	18.92	18.94
816	AMEX	FPE	Mon, May 9, 2016	18.90	18.95	18.87	18.95
815	AMEX	FPE	Fri, May 6, 2016	18.92	18.92	18.86	18.88
814	AMEX	FPE	Thu, May 5, 2016	18.94	18.94	18.85	18.87
813	AMEX	FPE	Wed, May 4, 2016	18.91	18.93	18.86	18.89
812	AMEX	FPE	Tue, May 3, 2016	18.88	18.90	18.85	18.90
811	AMEX	FPE	Mon, May 2, 2016	18.92	18.92	18.87	18.92
810	AMEX	FPE	Fri, Apr 29, 2016	18.91	18.91	18.85	18.91
809	AMEX	FPE	Thu, Apr 28, 2016	18.91	18.91	18.84	18.91
808	AMEX	FPE	Wed, Apr 27, 2016	18.85	18.88	18.82	18.88
807	AMEX	FPE	Tue, Apr 26, 2016	18.87	18.87	18.81	18.84
806	AMEX	FPE	Mon, Apr 25, 2016	18.87	18.88	18.77	18.83
805	AMEX	FPE	Fri, Apr 22, 2016	18.81	18.82	18.75	18.81
804	AMEX	FPE	Thu, Apr 21, 2016	18.76	18.78	18.72	18.77
803	AMEX	FPE	Wed, Apr 20, 2016	18.86	18.86	18.78	18.81
802	AMEX	FPE	Tue, Apr 19, 2016	18.80	18.86	18.71	18.85
801	AMEX	FPE	Mon, Apr 18, 2016	18.71	18.81	18.71	18.79
800	AMEX	FPE	Fri, Apr 15, 2016	18.69	18.77	18.69	18.75
799	AMEX	FPE	Thu, Apr 14, 2016	18.71	18.74	18.70	18.74
798	AMEX	FPE	Wed, Apr 13, 2016	18.71	18.73	18.67	18.72
797	AMEX	FPE	Tue, Apr 12, 2016	18.69	18.72	18.62	18.71
796	AMEX	FPE	Mon, Apr 11, 2016	18.70	18.72	18.61	18.72
795	AMEX	FPE	Fri, Apr 8, 2016	18.66	18.70	18.60	18.70
794	AMEX	FPE	Thu, Apr 7, 2016	18.63	18.65	18.55	18.63
793	AMEX	FPE	Wed, Apr 6, 2016	18.56	18.65	18.54	18.65
792	AMEX	FPE	Tue, Apr 5, 2016	18.58	18.58	18.58	18.61
791	AMEX	FPE	Mon, Apr 4, 2016	18.55	18.65	18.55	18.58
790	AMEX	FPE	Fri, Apr 1, 2016	18.67	18.70	18.54	18.55
789	AMEX	FPE	Thu, Mar 31, 2016	18.63	18.70	18.59	18.67
788	AMEX	FPE	Wed, Mar 30, 2016	18.68	18.73	18.63	18.65
787	AMEX	FPE	Tue, Mar 29, 2016	18.65	18.68	18.62	18.64
786	AMEX	FPE	Mon, Mar 28, 2016	18.64	18.69	18.60	18.62
785	AMEX	FPE	Thu, Mar 24, 2016	18.64	18.64	18.64	18.59
784	AMEX	FPE	Wed, Mar 23, 2016	18.72	18.72	18.58	18.64
783	AMEX	FPE	Tue, Mar 22, 2016	18.84	18.84	18.70	18.78
782	AMEX	FPE	Mon, Mar 21, 2016	19.00	19.00	18.67	18.75
781	AMEX	FPE	Fri, Mar 18, 2016	18.73	18.78	18.70	18.75
780	AMEX	FPE	Thu, Mar 17, 2016	18.67	18.70	18.63	18.67
779	AMEX	FPE	Wed, Mar 16, 2016	18.66	18.67	18.60	18.66
778	AMEX	FPE	Tue, Mar 15, 2016	18.67	18.67	18.67	18.65
777	AMEX	FPE	Mon, Mar 14, 2016	18.66	18.70	18.56	18.67
776	AMEX	FPE	Fri, Mar 11, 2016	18.55	18.55	18.55	18.65
775	AMEX	FPE	Thu, Mar 10, 2016	18.55	18.55	18.55	18.55
774	AMEX	FPE	Wed, Mar 9, 2016	18.57	18.57	18.50	18.55
773	AMEX	FPE	Tue, Mar 8, 2016	18.50	18.56	18.48	18.51
772	AMEX	FPE	Mon, Mar 7, 2016	18.53	18.55	18.50	18.52
771	AMEX	FPE	Fri, Mar 4, 2016	18.52	18.56	18.50	18.53
770	AMEX	FPE	Thu, Mar 3, 2016	18.46	18.46	18.46	18.49
769	AMEX	FPE	Wed, Mar 2, 2016	18.50	18.55	18.45	18.46
768	AMEX	FPE	Tue, Mar 1, 2016	18.43	18.52	18.34	18.50
767	AMEX	FPE	Mon, Feb 29, 2016	18.41	18.50	18.39	18.40
766	AMEX	FPE	Fri, Feb 26, 2016	18.35	18.40	18.28	18.40
765	AMEX	FPE	Thu, Feb 25, 2016	18.30	18.31	18.20	18.30
764	AMEX	FPE	Wed, Feb 24, 2016	18.29	18.29	18.16	18.28
763	AMEX	FPE	Tue, Feb 23, 2016	18.32	18.32	18.24	18.27
762	AMEX	FPE	Mon, Feb 22, 2016	18.33	18.40	18.33	18.36
761	AMEX	FPE	Fri, Feb 19, 2016	18.34	18.38	18.25	18.33
760	AMEX	FPE	Thu, Feb 18, 2016	18.31	18.33	18.21	18.30
759	AMEX	FPE	Wed, Feb 17, 2016	18.15	18.24	18.00	18.22
758	AMEX	FPE	Tue, Feb 16, 2016	17.95	18.10	17.89	18.00
757	AMEX	FPE	Fri, Feb 12, 2016	18.03	18.62	17.67	17.87
756	AMEX	FPE	Thu, Feb 11, 2016	18.12	18.23	17.80	17.85
755	AMEX	FPE	Wed, Feb 10, 2016	18.21	18.85	18.07	18.19
754	AMEX	FPE	Tue, Feb 9, 2016	18.39	18.56	18.02	18.19
753	AMEX	FPE	Mon, Feb 8, 2016	18.58	18.60	18.30	18.37
752	AMEX	FPE	Fri, Feb 5, 2016	18.63	18.65	18.52	18.56
751	AMEX	FPE	Thu, Feb 4, 2016	18.70	18.71	18.58	18.61
750	AMEX	FPE	Wed, Feb 3, 2016	18.73	18.74	18.62	18.69
749	AMEX	FPE	Tue, Feb 2, 2016	18.77	18.77	18.70	18.74
748	AMEX	FPE	Mon, Feb 1, 2016	18.71	18.83	18.68	18.73
747	AMEX	FPE	Fri, Jan 29, 2016	18.70	18.75	18.68	18.75
746	AMEX	FPE	Thu, Jan 28, 2016	18.75	18.75	18.61	18.67
745	AMEX	FPE	Wed, Jan 27, 2016	18.61	18.65	18.57	18.62
744	AMEX	FPE	Tue, Jan 26, 2016	18.65	18.66	18.57	18.58
743	AMEX	FPE	Mon, Jan 25, 2016	18.61	18.70	18.58	18.63
742	AMEX	FPE	Fri, Jan 22, 2016	18.65	18.69	18.59	18.65
741	AMEX	FPE	Thu, Jan 21, 2016	18.67	18.67	18.50	18.56
740	AMEX	FPE	Wed, Jan 20, 2016	18.76	18.84	18.56	18.72
739	AMEX	FPE	Tue, Jan 19, 2016	18.88	18.88	18.76	18.82
738	AMEX	FPE	Fri, Jan 15, 2016	18.85	18.92	18.81	18.85
737	AMEX	FPE	Thu, Jan 14, 2016	18.93	18.96	18.90	18.91
736	AMEX	FPE	Wed, Jan 13, 2016	18.99	19.04	18.93	18.97
735	AMEX	FPE	Tue, Jan 12, 2016	19.00	19.07	18.97	18.98
734	AMEX	FPE	Mon, Jan 11, 2016	18.92	19.04	18.92	18.98
733	AMEX	FPE	Fri, Jan 8, 2016	18.95	19.01	18.93	18.93
732	AMEX	FPE	Thu, Jan 7, 2016	18.95	18.99	18.91	18.97
731	AMEX	FPE	Wed, Jan 6, 2016	19.00	19.07	18.94	18.97
730	AMEX	FPE	Tue, Jan 5, 2016	18.99	19.03	18.96	19.00
729	AMEX	FPE	Mon, Jan 4, 2016	18.93	18.99	18.88	18.99
728	AMEX	FPE	Thu, Dec 31, 2015	18.90	18.96	18.78	18.95
727	AMEX	FPE	Wed, Dec 30, 2015	18.89	18.93	18.86	18.89
726	AMEX	FPE	Tue, Dec 29, 2015	18.90	18.90	18.84	18.88
725	AMEX	FPE	Mon, Dec 28, 2015	18.81	18.92	18.78	18.89
724	AMEX	FPE	Thu, Dec 24, 2015	18.81	18.89	18.71	18.86
723	AMEX	FPE	Wed, Dec 23, 2015	18.83	18.86	18.75	18.78
722	AMEX	FPE	Tue, Dec 22, 2015	18.88	18.93	18.80	18.87
721	AMEX	FPE	Mon, Dec 21, 2015	18.85	18.92	18.84	18.90
720	AMEX	FPE	Fri, Dec 18, 2015	18.84	18.87	18.75	18.82
719	AMEX	FPE	Thu, Dec 17, 2015	18.81	18.82	18.72	18.80
718	AMEX	FPE	Wed, Dec 16, 2015	18.63	18.79	18.61	18.77
717	AMEX	FPE	Tue, Dec 15, 2015	18.74	18.81	18.61	18.64
716	AMEX	FPE	Mon, Dec 14, 2015	18.86	18.94	18.62	18.67
715	AMEX	FPE	Fri, Dec 11, 2015	18.91	18.95	18.87	18.88
714	AMEX	FPE	Thu, Dec 10, 2015	18.96	18.97	18.92	18.92
713	AMEX	FPE	Wed, Dec 9, 2015	19.01	19.01	18.94	18.95
712	AMEX	FPE	Tue, Dec 8, 2015	18.98	19.01	18.92	19.00
711	AMEX	FPE	Mon, Dec 7, 2015	19.02	19.03	18.93	18.95
710	AMEX	FPE	Fri, Dec 4, 2015	19.00	19.09	18.98	19.01
709	AMEX	FPE	Thu, Dec 3, 2015	19.41	19.41	19.02	19.02
708	AMEX	FPE	Wed, Dec 2, 2015	19.01	19.07	18.98	19.02
707	AMEX	FPE	Tue, Dec 1, 2015	19.03	19.07	19.00	19.02
706	AMEX	FPE	Mon, Nov 30, 2015	19.02	19.06	19.01	19.02
705	AMEX	FPE	Fri, Nov 27, 2015	19.02	19.05	18.99	19.00
704	AMEX	FPE	Wed, Nov 25, 2015	19.02	19.02	19.00	19.00
703	AMEX	FPE	Tue, Nov 24, 2015	18.98	19.02	18.97	19.01
702	AMEX	FPE	Mon, Nov 23, 2015	18.99	19.02	18.96	18.96
701	AMEX	FPE	Fri, Nov 20, 2015	19.04	19.04	18.95	18.95
700	AMEX	FPE	Thu, Nov 19, 2015	19.12	19.17	19.06	19.08
699	AMEX	FPE	Wed, Nov 18, 2015	19.10	19.11	19.03	19.11
698	AMEX	FPE	Tue, Nov 17, 2015	19.04	19.08	19.00	19.01
697	AMEX	FPE	Mon, Nov 16, 2015	19.10	19.10	19.03	19.06
696	AMEX	FPE	Fri, Nov 13, 2015	19.11	19.14	19.05	19.08
695	AMEX	FPE	Thu, Nov 12, 2015	19.07	19.08	19.02	19.08
694	AMEX	FPE	Wed, Nov 11, 2015	19.04	19.08	19.02	19.05
693	AMEX	FPE	Tue, Nov 10, 2015	19.03	19.04	19.00	19.04
692	AMEX	FPE	Mon, Nov 9, 2015	19.05	19.05	18.95	19.04
691	AMEX	FPE	Fri, Nov 6, 2015	19.06	19.09	18.99	19.03
690	AMEX	FPE	Thu, Nov 5, 2015	19.07	19.11	19.05	19.05
689	AMEX	FPE	Wed, Nov 4, 2015	19.07	19.10	19.05	19.07
688	AMEX	FPE	Tue, Nov 3, 2015	19.07	19.12	19.01	19.06
687	AMEX	FPE	Mon, Nov 2, 2015	19.06	19.07	19.02	19.05
686	AMEX	FPE	Fri, Oct 30, 2015	19.03	19.04	18.95	19.02
685	AMEX	FPE	Thu, Oct 29, 2015	19.03	19.05	18.96	19.02
684	AMEX	FPE	Wed, Oct 28, 2015	18.96	19.01	18.96	19.01
683	AMEX	FPE	Tue, Oct 27, 2015	18.96	19.00	18.90	18.99
682	AMEX	FPE	Mon, Oct 26, 2015	18.94	18.96	18.91	18.95
681	AMEX	FPE	Fri, Oct 23, 2015	18.95	19.12	18.90	18.93
680	AMEX	FPE	Thu, Oct 22, 2015	18.95	18.98	18.89	18.89
679	AMEX	FPE	Wed, Oct 21, 2015	18.98	18.98	18.88	18.90
678	AMEX	FPE	Tue, Oct 20, 2015	18.97	18.98	18.86	18.92
677	AMEX	FPE	Mon, Oct 19, 2015	19.08	19.08	18.89	18.91
676	AMEX	FPE	Fri, Oct 16, 2015	18.92	19.04	18.86	18.93
675	AMEX	FPE	Thu, Oct 15, 2015	18.89	18.93	18.87	18.90
674	AMEX	FPE	Wed, Oct 14, 2015	18.93	18.94	18.86	18.88
673	AMEX	FPE	Tue, Oct 13, 2015	18.87	18.94	18.86	18.91
672	AMEX	FPE	Mon, Oct 12, 2015	18.86	18.88	18.83	18.87
671	AMEX	FPE	Fri, Oct 9, 2015	18.86	18.87	18.81	18.86
670	AMEX	FPE	Thu, Oct 8, 2015	18.89	18.89	18.84	18.86
669	AMEX	FPE	Wed, Oct 7, 2015	18.88	18.92	18.78	18.87
668	AMEX	FPE	Tue, Oct 6, 2015	18.83	18.88	18.80	18.85
667	AMEX	FPE	Mon, Oct 5, 2015	18.80	18.85	18.74	18.83
666	AMEX	FPE	Fri, Oct 2, 2015	18.75	18.89	18.74	18.78
665	AMEX	FPE	Thu, Oct 1, 2015	18.72	18.77	18.72	18.77
664	AMEX	FPE	Wed, Sep 30, 2015	18.78	18.82	18.71	18.75
663	AMEX	FPE	Tue, Sep 29, 2015	18.81	18.85	18.78	18.80
662	AMEX	FPE	Mon, Sep 28, 2015	18.88	18.90	18.79	18.85
661	AMEX	FPE	Fri, Sep 25, 2015	18.85	18.90	18.85	18.87
660	AMEX	FPE	Thu, Sep 24, 2015	18.76	18.92	18.76	18.86
659	AMEX	FPE	Wed, Sep 23, 2015	18.90	19.01	18.80	18.84
658	AMEX	FPE	Tue, Sep 22, 2015	19.02	19.02	18.95	18.95
657	AMEX	FPE	Mon, Sep 21, 2015	19.02	19.02	18.96	18.97
656	AMEX	FPE	Fri, Sep 18, 2015	18.96	18.99	18.95	18.95
655	AMEX	FPE	Thu, Sep 17, 2015	18.91	18.97	18.91	18.95
654	AMEX	FPE	Wed, Sep 16, 2015	18.95	18.95	18.92	18.92
653	AMEX	FPE	Tue, Sep 15, 2015	18.95	18.97	18.91	18.91
652	AMEX	FPE	Mon, Sep 14, 2015	18.93	18.97	18.92	18.94
651	AMEX	FPE	Fri, Sep 11, 2015	18.90	18.97	18.90	18.93
650	AMEX	FPE	Thu, Sep 10, 2015	18.90	18.97	18.90	18.92
649	AMEX	FPE	Wed, Sep 9, 2015	18.93	18.96	18.90	18.93
648	AMEX	FPE	Tue, Sep 8, 2015	18.94	18.94	18.89	18.91
647	AMEX	FPE	Fri, Sep 4, 2015	18.87	18.91	18.86	18.88
646	AMEX	FPE	Thu, Sep 3, 2015	18.89	18.91	18.89	18.89
645	AMEX	FPE	Wed, Sep 2, 2015	18.93	18.93	18.83	18.87
644	AMEX	FPE	Tue, Sep 1, 2015	18.91	18.92	18.89	18.91
643	AMEX	FPE	Mon, Aug 31, 2015	18.94	18.94	18.87	18.91
642	AMEX	FPE	Fri, Aug 28, 2015	18.90	18.94	18.86	18.93
641	AMEX	FPE	Thu, Aug 27, 2015	18.88	18.91	18.85	18.88
640	AMEX	FPE	Wed, Aug 26, 2015	18.89	18.91	18.78	18.85
639	AMEX	FPE	Tue, Aug 25, 2015	18.92	18.96	18.75	18.80
638	AMEX	FPE	Mon, Aug 24, 2015	18.91	19.00	18.74	18.75
637	AMEX	FPE	Fri, Aug 21, 2015	18.95	19.01	18.93	18.94
636	AMEX	FPE	Thu, Aug 20, 2015	19.08	19.08	19.02	19.05
635	AMEX	FPE	Wed, Aug 19, 2015	19.08	19.09	19.04	19.06
634	AMEX	FPE	Tue, Aug 18, 2015	19.07	19.08	19.04	19.07
633	AMEX	FPE	Mon, Aug 17, 2015	19.08	19.12	19.04	19.08
632	AMEX	FPE	Fri, Aug 14, 2015	19.08	19.18	19.04	19.08
631	AMEX	FPE	Thu, Aug 13, 2015	19.10	19.12	19.02	19.07
630	AMEX	FPE	Wed, Aug 12, 2015	19.09	19.14	19.05	19.07
629	AMEX	FPE	Tue, Aug 11, 2015	19.10	19.13	19.08	19.09
628	AMEX	FPE	Mon, Aug 10, 2015	19.10	19.13	19.04	19.09
627	AMEX	FPE	Fri, Aug 7, 2015	19.05	19.13	19.05	19.08
626	AMEX	FPE	Thu, Aug 6, 2015	19.14	19.14	19.06	19.08
625	AMEX	FPE	Wed, Aug 5, 2015	19.11	19.29	19.06	19.08
624	AMEX	FPE	Tue, Aug 4, 2015	19.01	19.14	19.01	19.10
623	AMEX	FPE	Mon, Aug 3, 2015	19.13	19.14	19.04	19.07
622	AMEX	FPE	Fri, Jul 31, 2015	19.12	19.12	19.08	19.11
621	AMEX	FPE	Thu, Jul 30, 2015	19.06	19.10	19.01	19.07
620	AMEX	FPE	Wed, Jul 29, 2015	19.08	19.08	19.03	19.06
619	AMEX	FPE	Tue, Jul 28, 2015	19.09	19.09	19.02	19.05
618	AMEX	FPE	Mon, Jul 27, 2015	19.12	19.14	19.02	19.06
617	AMEX	FPE	Fri, Jul 24, 2015	19.10	19.15	19.02	19.08
616	AMEX	FPE	Thu, Jul 23, 2015	19.09	19.11	19.01	19.08
615	AMEX	FPE	Wed, Jul 22, 2015	19.12	19.12	19.04	19.07
614	AMEX	FPE	Tue, Jul 21, 2015	19.10	19.14	19.05	19.08
613	AMEX	FPE	Mon, Jul 20, 2015	19.15	19.21	19.10	19.13
612	AMEX	FPE	Fri, Jul 17, 2015	19.10	19.14	19.07	19.12
611	AMEX	FPE	Thu, Jul 16, 2015	19.12	19.13	19.05	19.06
610	AMEX	FPE	Wed, Jul 15, 2015	19.06	19.07	19.02	19.05
609	AMEX	FPE	Tue, Jul 14, 2015	19.02	19.03	19.00	19.03
608	AMEX	FPE	Mon, Jul 13, 2015	19.04	19.04	18.96	19.00
607	AMEX	FPE	Fri, Jul 10, 2015	19.03	19.03	18.93	18.99
606	AMEX	FPE	Thu, Jul 9, 2015	19.02	19.02	18.95	18.96
605	AMEX	FPE	Wed, Jul 8, 2015	19.01	19.03	18.91	18.97
604	AMEX	FPE	Tue, Jul 7, 2015	19.03	19.03	18.95	18.98
603	AMEX	FPE	Mon, Jul 6, 2015	18.83	19.04	18.68	18.90
602	AMEX	FPE	Thu, Jul 2, 2015	19.01	19.03	18.94	18.94
601	AMEX	FPE	Wed, Jul 1, 2015	19.01	19.01	18.90	18.95
600	AMEX	FPE	Tue, Jun 30, 2015	19.00	19.00	18.91	18.95
599	AMEX	FPE	Mon, Jun 29, 2015	19.00	19.00	18.93	18.98
598	AMEX	FPE	Fri, Jun 26, 2015	18.89	19.02	18.89	18.98
597	AMEX	FPE	Thu, Jun 25, 2015	19.01	19.03	18.95	18.95
596	AMEX	FPE	Wed, Jun 24, 2015	19.01	19.01	18.93	18.98
595	AMEX	FPE	Tue, Jun 23, 2015	19.06	19.06	19.02	19.05
594	AMEX	FPE	Mon, Jun 22, 2015	19.08	19.08	19.01	19.05
593	AMEX	FPE	Fri, Jun 19, 2015	19.08	19.08	18.99	18.99
592	AMEX	FPE	Thu, Jun 18, 2015	19.02	19.08	19.02	19.05
591	AMEX	FPE	Wed, Jun 17, 2015	19.08	19.08	19.02	19.07
590	AMEX	FPE	Tue, Jun 16, 2015	19.09	19.09	19.02	19.07
589	AMEX	FPE	Mon, Jun 15, 2015	19.21	19.21	19.03	19.08
588	AMEX	FPE	Fri, Jun 12, 2015	19.14	19.14	19.03	19.05
587	AMEX	FPE	Thu, Jun 11, 2015	19.00	19.27	19.00	19.05
586	AMEX	FPE	Wed, Jun 10, 2015	19.14	19.14	19.04	19.04
585	AMEX	FPE	Tue, Jun 9, 2015	19.12	19.15	19.06	19.08
584	AMEX	FPE	Mon, Jun 8, 2015	19.08	19.13	19.07	19.11
583	AMEX	FPE	Fri, Jun 5, 2015	19.15	19.15	19.09	19.11
582	AMEX	FPE	Thu, Jun 4, 2015	19.15	19.18	19.12	19.14
581	AMEX	FPE	Wed, Jun 3, 2015	19.17	19.20	19.12	19.13
580	AMEX	FPE	Tue, Jun 2, 2015	19.18	19.18	19.10	19.14
579	AMEX	FPE	Mon, Jun 1, 2015	19.19	19.19	19.15	19.16
578	AMEX	FPE	Fri, May 29, 2015	19.19	19.21	19.12	19.19
577	AMEX	FPE	Thu, May 28, 2015	19.19	19.20	19.13	19.15
576	AMEX	FPE	Wed, May 27, 2015	19.10	19.18	19.10	19.18
575	AMEX	FPE	Tue, May 26, 2015	19.16	19.18	19.11	19.14
574	AMEX	FPE	Fri, May 22, 2015	19.17	19.17	19.11	19.15
573	AMEX	FPE	Thu, May 21, 2015	19.17	19.17	19.12	19.13
572	AMEX	FPE	Wed, May 20, 2015	19.20	19.24	19.16	19.20
571	AMEX	FPE	Tue, May 19, 2015	19.23	19.26	19.16	19.16
570	AMEX	FPE	Mon, May 18, 2015	19.24	19.29	19.16	19.23
569	AMEX	FPE	Fri, May 15, 2015	19.23	19.26	19.17	19.21
568	AMEX	FPE	Thu, May 14, 2015	19.18	19.24	19.15	19.16
567	AMEX	FPE	Wed, May 13, 2015	19.11	19.14	19.08	19.14
566	AMEX	FPE	Tue, May 12, 2015	19.11	19.13	19.04	19.11
565	AMEX	FPE	Mon, May 11, 2015	19.17	19.17	19.06	19.08
564	AMEX	FPE	Fri, May 8, 2015	19.15	19.15	19.05	19.14
563	AMEX	FPE	Thu, May 7, 2015	19.09	19.10	19.05	19.06
562	AMEX	FPE	Wed, May 6, 2015	19.17	19.17	19.05	19.05
561	AMEX	FPE	Tue, May 5, 2015	19.25	19.26	19.15	19.16
560	AMEX	FPE	Mon, May 4, 2015	19.21	19.24	19.09	19.23
559	AMEX	FPE	Fri, May 1, 2015	19.26	19.27	19.17	19.19
558	AMEX	FPE	Thu, Apr 30, 2015	19.26	19.26	19.18	19.23
557	AMEX	FPE	Wed, Apr 29, 2015	19.26	19.28	19.20	19.27
556	AMEX	FPE	Tue, Apr 28, 2015	19.25	19.26	19.22	19.26
555	AMEX	FPE	Mon, Apr 27, 2015	19.26	19.31	19.20	19.28
554	AMEX	FPE	Fri, Apr 24, 2015	19.24	19.26	19.18	19.26
553	AMEX	FPE	Thu, Apr 23, 2015	19.25	19.25	19.19	19.24
552	AMEX	FPE	Wed, Apr 22, 2015	19.25	19.25	19.18	19.23
551	AMEX	FPE	Tue, Apr 21, 2015	19.29	19.31	19.19	19.23
550	AMEX	FPE	Mon, Apr 20, 2015	19.34	19.35	19.25	19.28
549	AMEX	FPE	Fri, Apr 17, 2015	19.32	19.34	19.27	19.28
548	AMEX	FPE	Thu, Apr 16, 2015	19.33	19.33	19.25	19.28
547	AMEX	FPE	Wed, Apr 15, 2015	19.32	19.35	19.26	19.31
546	AMEX	FPE	Tue, Apr 14, 2015	19.35	19.39	19.25	19.28
545	AMEX	FPE	Mon, Apr 13, 2015	19.32	19.48	19.26	19.29
544	AMEX	FPE	Fri, Apr 10, 2015	19.29	19.35	19.25	19.30
543	AMEX	FPE	Thu, Apr 9, 2015	19.30	19.32	19.26	19.28
542	AMEX	FPE	Wed, Apr 8, 2015	19.29	19.33	19.23	19.32
541	AMEX	FPE	Tue, Apr 7, 2015	19.25	19.33	19.23	19.26
540	AMEX	FPE	Mon, Apr 6, 2015	19.27	19.28	19.22	19.25
539	AMEX	FPE	Thu, Apr 2, 2015	19.25	19.27	19.17	19.27
538	AMEX	FPE	Wed, Apr 1, 2015	19.20	19.25	19.16	19.22
537	AMEX	FPE	Tue, Mar 31, 2015	19.14	19.31	19.14	19.20
536	AMEX	FPE	Mon, Mar 30, 2015	19.20	19.20	19.17	19.19
535	AMEX	FPE	Fri, Mar 27, 2015	19.14	19.19	19.13	19.17
534	AMEX	FPE	Thu, Mar 26, 2015	19.20	19.20	19.14	19.16
533	AMEX	FPE	Wed, Mar 25, 2015	19.22	19.22	19.13	19.17
532	AMEX	FPE	Tue, Mar 24, 2015	19.31	19.32	19.21	19.28
531	AMEX	FPE	Mon, Mar 23, 2015	19.23	19.31	19.20	19.27
530	AMEX	FPE	Fri, Mar 20, 2015	19.22	19.29	19.20	19.24
529	AMEX	FPE	Thu, Mar 19, 2015	19.11	19.24	19.08	19.24
528	AMEX	FPE	Wed, Mar 18, 2015	19.19	19.22	19.10	19.18
527	AMEX	FPE	Tue, Mar 17, 2015	19.20	19.20	19.12	19.16
526	AMEX	FPE	Mon, Mar 16, 2015	19.21	19.21	19.14	19.17
525	AMEX	FPE	Fri, Mar 13, 2015	19.19	19.19	19.12	19.18
524	AMEX	FPE	Thu, Mar 12, 2015	19.18	19.22	19.11	19.16
523	AMEX	FPE	Wed, Mar 11, 2015	19.20	19.20	19.11	19.15
522	AMEX	FPE	Tue, Mar 10, 2015	19.12	19.16	19.10	19.15
521	AMEX	FPE	Mon, Mar 9, 2015	19.09	19.16	19.07	19.13
520	AMEX	FPE	Fri, Mar 6, 2015	19.20	19.20	19.12	19.14
519	AMEX	FPE	Thu, Mar 5, 2015	19.18	19.29	19.17	19.18
518	AMEX	FPE	Wed, Mar 4, 2015	19.18	19.26	19.15	19.19
517	AMEX	FPE	Tue, Mar 3, 2015	19.25	19.25	19.10	19.23
516	AMEX	FPE	Mon, Mar 2, 2015	19.22	19.29	19.14	19.20
515	AMEX	FPE	Fri, Feb 27, 2015	19.09	19.20	19.09	19.19
514	AMEX	FPE	Thu, Feb 26, 2015	19.20	19.21	19.08	19.11
513	AMEX	FPE	Wed, Feb 25, 2015	19.10	19.16	19.09	19.15
512	AMEX	FPE	Tue, Feb 24, 2015	19.08	19.14	19.08	19.09
511	AMEX	FPE	Mon, Feb 23, 2015	19.09	19.09	19.06	19.08
510	AMEX	FPE	Fri, Feb 20, 2015	19.06	19.10	19.01	19.01
509	AMEX	FPE	Thu, Feb 19, 2015	19.11	19.16	19.05	19.10
508	AMEX	FPE	Wed, Feb 18, 2015	19.15	19.17	19.04	19.06
507	AMEX	FPE	Tue, Feb 17, 2015	19.17	19.17	19.08	19.12
506	AMEX	FPE	Fri, Feb 13, 2015	19.16	19.17	19.08	19.17
505	AMEX	FPE	Thu, Feb 12, 2015	19.11	19.15	19.04	19.13
504	AMEX	FPE	Wed, Feb 11, 2015	19.12	19.12	19.00	19.09
503	AMEX	FPE	Tue, Feb 10, 2015	19.09	19.12	19.02	19.11
502	AMEX	FPE	Mon, Feb 9, 2015	19.09	19.10	19.01	19.07
501	AMEX	FPE	Fri, Feb 6, 2015	19.07	19.11	19.02	19.03
500	AMEX	FPE	Thu, Feb 5, 2015	19.16	19.16	19.04	19.10
499	AMEX	FPE	Wed, Feb 4, 2015	19.13	19.13	19.00	19.06
498	AMEX	FPE	Tue, Feb 3, 2015	19.11	19.11	19.00	19.09
497	AMEX	FPE	Mon, Feb 2, 2015	19.08	19.08	18.99	19.05
496	AMEX	FPE	Fri, Jan 30, 2015	19.06	19.09	18.99	19.04
495	AMEX	FPE	Thu, Jan 29, 2015	19.06	19.06	18.96	19.06
494	AMEX	FPE	Wed, Jan 28, 2015	19.05	19.05	18.95	18.99
493	AMEX	FPE	Tue, Jan 27, 2015	19.04	19.04	18.95	18.97
492	AMEX	FPE	Mon, Jan 26, 2015	18.90	19.04	18.90	18.92
491	AMEX	FPE	Fri, Jan 23, 2015	18.98	18.98	18.87	18.96
490	AMEX	FPE	Thu, Jan 22, 2015	18.92	18.92	18.85	18.91
489	AMEX	FPE	Wed, Jan 21, 2015	18.95	18.95	18.80	18.80
488	AMEX	FPE	Tue, Jan 20, 2015	18.94	18.94	18.85	18.91
487	AMEX	FPE	Fri, Jan 16, 2015	18.86	18.92	18.82	18.92
486	AMEX	FPE	Thu, Jan 15, 2015	18.84	18.93	18.80	18.81
485	AMEX	FPE	Wed, Jan 14, 2015	18.87	18.91	18.84	18.89
484	AMEX	FPE	Tue, Jan 13, 2015	18.99	18.99	18.85	18.88
483	AMEX	FPE	Mon, Jan 12, 2015	18.91	18.96	18.88	18.95
482	AMEX	FPE	Fri, Jan 9, 2015	19.00	19.06	18.90	18.94
481	AMEX	FPE	Thu, Jan 8, 2015	19.47	19.47	18.84	18.94
480	AMEX	FPE	Wed, Jan 7, 2015	18.88	18.89	18.83	18.88
479	AMEX	FPE	Tue, Jan 6, 2015	18.92	18.92	18.81	18.89
478	AMEX	FPE	Mon, Jan 5, 2015	18.94	18.94	18.81	18.88
477	AMEX	FPE	Fri, Jan 2, 2015	18.82	18.89	18.82	18.87
476	AMEX	FPE	Wed, Dec 31, 2014	18.84	18.89	18.83	18.86
475	AMEX	FPE	Tue, Dec 30, 2014	18.72	18.93	18.71	18.82
474	AMEX	FPE	Mon, Dec 29, 2014	18.74	18.84	18.74	18.81
473	AMEX	FPE	Fri, Dec 26, 2014	18.82	18.82	18.70	18.74
472	AMEX	FPE	Wed, Dec 24, 2014	18.75	18.89	18.63	18.74
471	AMEX	FPE	Tue, Dec 23, 2014	18.92	18.92	18.70	18.75
470	AMEX	FPE	Mon, Dec 22, 2014	18.90	18.99	18.85	18.85
469	AMEX	FPE	Fri, Dec 19, 2014	18.98	19.03	18.81	18.95
468	AMEX	FPE	Thu, Dec 18, 2014	19.01	19.01	18.84	18.89
467	AMEX	FPE	Wed, Dec 17, 2014	19.12	19.12	18.78	18.90
466	AMEX	FPE	Tue, Dec 16, 2014	18.21	18.91	18.21	18.85
465	AMEX	FPE	Mon, Dec 15, 2014	19.00	19.00	18.84	18.85
464	AMEX	FPE	Fri, Dec 12, 2014	19.03	19.08	18.92	18.96
463	AMEX	FPE	Thu, Dec 11, 2014	19.07	19.07	18.95	18.95
462	AMEX	FPE	Wed, Dec 10, 2014	19.07	19.07	18.94	18.94
461	AMEX	FPE	Tue, Dec 9, 2014	19.10	19.10	18.97	19.01
460	AMEX	FPE	Mon, Dec 8, 2014	19.06	19.06	19.00	19.04
459	AMEX	FPE	Fri, Dec 5, 2014	19.05	19.05	18.98	19.02
458	AMEX	FPE	Thu, Dec 4, 2014	19.08	19.08	18.99	19.02
457	AMEX	FPE	Wed, Dec 3, 2014	19.04	19.09	19.00	19.04
456	AMEX	FPE	Tue, Dec 2, 2014	19.06	19.09	19.05	19.07
455	AMEX	FPE	Mon, Dec 1, 2014	19.06	19.14	19.06	19.11
454	AMEX	FPE	Fri, Nov 28, 2014	19.06	19.12	19.06	19.10
453	AMEX	FPE	Wed, Nov 26, 2014	19.09	19.11	19.04	19.11
452	AMEX	FPE	Tue, Nov 25, 2014	19.09	19.09	19.03	19.09
451	AMEX	FPE	Mon, Nov 24, 2014	19.00	19.06	19.00	19.06
450	AMEX	FPE	Fri, Nov 21, 2014	19.08	19.10	19.02	19.05
449	AMEX	FPE	Thu, Nov 20, 2014	19.06	19.13	19.06	19.10
448	AMEX	FPE	Wed, Nov 19, 2014	19.12	19.14	19.09	19.13
447	AMEX	FPE	Tue, Nov 18, 2014	19.13	19.17	19.10	19.17
446	AMEX	FPE	Mon, Nov 17, 2014	19.14	19.15	19.06	19.14
445	AMEX	FPE	Fri, Nov 14, 2014	19.04	19.10	19.04	19.09
444	AMEX	FPE	Thu, Nov 13, 2014	19.48	19.48	19.05	19.06
443	AMEX	FPE	Wed, Nov 12, 2014	20.00	20.00	19.04	19.11
442	AMEX	FPE	Tue, Nov 11, 2014	19.10	19.10	19.03	19.10
441	AMEX	FPE	Mon, Nov 10, 2014	19.16	19.16	19.02	19.10
440	AMEX	FPE	Fri, Nov 7, 2014	19.50	19.50	19.04	19.11
439	AMEX	FPE	Thu, Nov 6, 2014	19.08	19.09	19.01	19.06
438	AMEX	FPE	Wed, Nov 5, 2014	19.19	19.19	19.05	19.05
437	AMEX	FPE	Tue, Nov 4, 2014	19.14	19.17	19.05	19.09
436	AMEX	FPE	Mon, Nov 3, 2014	19.15	19.15	19.06	19.11
435	AMEX	FPE	Fri, Oct 31, 2014	19.13	19.13	19.00	19.08
434	AMEX	FPE	Thu, Oct 30, 2014	19.12	19.12	19.01	19.08
433	AMEX	FPE	Wed, Oct 29, 2014	19.07	19.17	19.03	19.08
432	AMEX	FPE	Tue, Oct 28, 2014	19.09	19.09	19.01	19.03
431	AMEX	FPE	Mon, Oct 27, 2014	19.04	19.05	18.98	19.03
430	AMEX	FPE	Fri, Oct 24, 2014	18.99	19.02	18.95	19.02
429	AMEX	FPE	Thu, Oct 23, 2014	19.09	19.09	18.95	18.99
428	AMEX	FPE	Wed, Oct 22, 2014	18.98	18.98	18.92	18.98
427	AMEX	FPE	Tue, Oct 21, 2014	19.07	19.07	18.91	18.93
426	AMEX	FPE	Mon, Oct 20, 2014	18.94	18.99	18.93	18.99
425	AMEX	FPE	Fri, Oct 17, 2014	18.98	18.98	18.91	18.92
424	AMEX	FPE	Thu, Oct 16, 2014	18.90	18.98	18.90	18.98
423	AMEX	FPE	Wed, Oct 15, 2014	19.00	19.27	18.93	18.96
422	AMEX	FPE	Tue, Oct 14, 2014	19.07	19.09	18.95	19.00
421	AMEX	FPE	Mon, Oct 13, 2014	18.98	19.03	18.95	19.02
420	AMEX	FPE	Fri, Oct 10, 2014	19.04	19.04	18.98	18.99
419	AMEX	FPE	Thu, Oct 9, 2014	19.16	19.16	19.00	19.04
418	AMEX	FPE	Wed, Oct 8, 2014	19.11	19.11	18.97	19.06
417	AMEX	FPE	Tue, Oct 7, 2014	19.02	19.04	18.97	19.02
416	AMEX	FPE	Mon, Oct 6, 2014	18.95	19.05	18.95	19.05
415	AMEX	FPE	Fri, Oct 3, 2014	19.16	19.16	18.92	18.97
414	AMEX	FPE	Thu, Oct 2, 2014	18.98	18.98	18.89	18.98
413	AMEX	FPE	Wed, Oct 1, 2014	19.04	19.04	18.90	18.90
412	AMEX	FPE	Tue, Sep 30, 2014	18.95	18.99	18.86	18.86
411	AMEX	FPE	Mon, Sep 29, 2014	18.93	19.04	18.90	19.01
410	AMEX	FPE	Fri, Sep 26, 2014	19.61	19.61	18.92	19.01
409	AMEX	FPE	Thu, Sep 25, 2014	18.94	19.05	18.93	19.03
408	AMEX	FPE	Wed, Sep 24, 2014	19.01	19.01	18.94	18.99
407	AMEX	FPE	Tue, Sep 23, 2014	18.99	19.08	18.97	19.05
406	AMEX	FPE	Mon, Sep 22, 2014	19.12	19.19	19.09	19.13
405	AMEX	FPE	Fri, Sep 19, 2014	19.12	19.13	19.07	19.12
404	AMEX	FPE	Thu, Sep 18, 2014	19.14	19.14	19.08	19.12
403	AMEX	FPE	Wed, Sep 17, 2014	19.08	19.14	19.00	19.08
402	AMEX	FPE	Tue, Sep 16, 2014	19.03	19.04	19.00	19.04
401	AMEX	FPE	Mon, Sep 15, 2014	18.98	19.07	18.94	19.05
400	AMEX	FPE	Fri, Sep 12, 2014	19.08	19.11	19.01	19.06
399	AMEX	FPE	Thu, Sep 11, 2014	19.02	19.07	19.01	19.05
398	AMEX	FPE	Wed, Sep 10, 2014	19.08	19.09	19.00	19.02
397	AMEX	FPE	Tue, Sep 9, 2014	19.04	19.11	18.98	19.07
396	AMEX	FPE	Mon, Sep 8, 2014	19.01	19.16	19.01	19.02
395	AMEX	FPE	Fri, Sep 5, 2014	19.15	19.15	19.02	19.11
394	AMEX	FPE	Thu, Sep 4, 2014	19.23	19.23	19.10	19.14
393	AMEX	FPE	Wed, Sep 3, 2014	19.19	19.20	19.15	19.20
392	AMEX	FPE	Tue, Sep 2, 2014	19.23	19.23	19.14	19.19
391	AMEX	FPE	Fri, Aug 29, 2014	19.29	19.29	19.17	19.24
390	AMEX	FPE	Thu, Aug 28, 2014	19.30	19.30	19.15	19.28
389	AMEX	FPE	Wed, Aug 27, 2014	19.31	19.31	19.18	19.24
388	AMEX	FPE	Tue, Aug 26, 2014	19.35	19.35	19.16	19.23
387	AMEX	FPE	Mon, Aug 25, 2014	19.30	19.30	19.14	19.20
386	AMEX	FPE	Fri, Aug 22, 2014	19.75	19.75	19.15	19.20
385	AMEX	FPE	Thu, Aug 21, 2014	19.14	19.26	19.12	19.26
384	AMEX	FPE	Wed, Aug 20, 2014	19.36	19.36	19.18	19.22
383	AMEX	FPE	Tue, Aug 19, 2014	19.23	19.26	19.21	19.26
382	AMEX	FPE	Mon, Aug 18, 2014	19.72	19.72	19.18	19.26
381	AMEX	FPE	Fri, Aug 15, 2014	19.18	19.21	19.15	19.21
380	AMEX	FPE	Thu, Aug 14, 2014	19.03	19.18	19.03	19.18
379	AMEX	FPE	Wed, Aug 13, 2014	19.19	19.19	19.06	19.10
378	AMEX	FPE	Tue, Aug 12, 2014	19.79	19.79	19.03	19.04
377	AMEX	FPE	Mon, Aug 11, 2014	18.96	19.06	18.96	19.01
376	AMEX	FPE	Fri, Aug 8, 2014	19.05	19.05	18.98	19.00
375	AMEX	FPE	Thu, Aug 7, 2014	18.97	19.05	18.96	19.05
374	AMEX	FPE	Wed, Aug 6, 2014	18.97	19.14	18.95	18.99
373	AMEX	FPE	Tue, Aug 5, 2014	19.01	19.01	18.98	18.98
372	AMEX	FPE	Mon, Aug 4, 2014	19.00	19.05	18.99	19.00
371	AMEX	FPE	Fri, Aug 1, 2014	20.00	20.00	19.01	19.04
370	AMEX	FPE	Thu, Jul 31, 2014	19.33	19.33	19.07	19.10
369	AMEX	FPE	Wed, Jul 30, 2014	19.31	19.31	19.16	19.18
368	AMEX	FPE	Tue, Jul 29, 2014	19.25	19.25	19.18	19.21
367	AMEX	FPE	Mon, Jul 28, 2014	19.16	19.23	19.16	19.20
366	AMEX	FPE	Fri, Jul 25, 2014	19.24	19.24	19.17	19.19
365	AMEX	FPE	Thu, Jul 24, 2014	19.17	19.20	19.14	19.19
364	AMEX	FPE	Wed, Jul 23, 2014	19.09	19.17	19.09	19.17
363	AMEX	FPE	Tue, Jul 22, 2014	19.32	19.32	19.10	19.14
362	AMEX	FPE	Mon, Jul 21, 2014	19.23	19.23	19.17	19.22
361	AMEX	FPE	Fri, Jul 18, 2014	19.10	19.22	19.10	19.20
360	AMEX	FPE	Thu, Jul 17, 2014	19.16	19.24	19.16	19.20
359	AMEX	FPE	Wed, Jul 16, 2014	19.23	19.24	19.19	19.23
358	AMEX	FPE	Tue, Jul 15, 2014	19.18	19.24	19.18	19.24
357	AMEX	FPE	Mon, Jul 14, 2014	19.18	19.26	19.18	19.24
356	AMEX	FPE	Fri, Jul 11, 2014	19.13	19.23	19.13	19.23
355	AMEX	FPE	Thu, Jul 10, 2014	19.13	19.20	19.13	19.16
354	AMEX	FPE	Wed, Jul 9, 2014	19.15	19.25	19.15	19.18
353	AMEX	FPE	Tue, Jul 8, 2014	19.17	19.22	19.17	19.17
352	AMEX	FPE	Mon, Jul 7, 2014	19.17	19.22	19.17	19.21
351	AMEX	FPE	Thu, Jul 3, 2014	19.26	19.26	19.15	19.20
350	AMEX	FPE	Wed, Jul 2, 2014	19.18	19.24	19.17	19.20
349	AMEX	FPE	Tue, Jul 1, 2014	19.43	19.43	19.14	19.22
348	AMEX	FPE	Mon, Jun 30, 2014	19.24	19.26	19.20	19.26
347	AMEX	FPE	Fri, Jun 27, 2014	19.83	19.83	19.19	19.22
346	AMEX	FPE	Thu, Jun 26, 2014	19.22	19.22	19.20	19.22
345	AMEX	FPE	Wed, Jun 25, 2014	19.21	19.23	19.16	19.23
344	AMEX	FPE	Tue, Jun 24, 2014	19.26	19.26	19.12	19.22
343	AMEX	FPE	Mon, Jun 23, 2014	19.36	19.36	19.26	19.32
342	AMEX	FPE	Fri, Jun 20, 2014	19.26	19.35	19.23	19.35
341	AMEX	FPE	Thu, Jun 19, 2014	19.18	19.33	19.18	19.23
340	AMEX	FPE	Wed, Jun 18, 2014	19.22	19.24	19.19	19.24
339	AMEX	FPE	Tue, Jun 17, 2014	19.15	19.21	19.15	19.21
338	AMEX	FPE	Mon, Jun 16, 2014	19.23	19.23	19.15	19.18
337	AMEX	FPE	Fri, Jun 13, 2014	19.22	19.22	19.20	19.20
336	AMEX	FPE	Thu, Jun 12, 2014	19.20	19.22	19.17	19.22
335	AMEX	FPE	Wed, Jun 11, 2014	19.12	19.20	19.09	19.17
334	AMEX	FPE	Tue, Jun 10, 2014	19.15	19.20	19.15	19.20
333	AMEX	FPE	Mon, Jun 9, 2014	19.13	19.21	19.12	19.21
332	AMEX	FPE	Fri, Jun 6, 2014	19.17	19.17	19.10	19.15
331	AMEX	FPE	Thu, Jun 5, 2014	19.00	19.13	19.00	19.10
330	AMEX	FPE	Wed, Jun 4, 2014	19.13	19.16	19.02	19.10
329	AMEX	FPE	Tue, Jun 3, 2014	19.11	19.50	19.10	19.11
328	AMEX	FPE	Mon, Jun 2, 2014	19.17	19.17	19.14	19.16
327	AMEX	FPE	Fri, May 30, 2014	19.12	19.15	19.09	19.15
326	AMEX	FPE	Thu, May 29, 2014	19.15	19.15	19.07	19.13
325	AMEX	FPE	Wed, May 28, 2014	19.07	19.10	19.05	19.10
324	AMEX	FPE	Tue, May 27, 2014	19.04	19.08	19.02	19.08
323	AMEX	FPE	Fri, May 23, 2014	19.04	19.07	19.02	19.07
322	AMEX	FPE	Thu, May 22, 2014	19.03	19.04	19.02	19.04
321	AMEX	FPE	Wed, May 21, 2014	19.06	19.06	19.02	19.06
320	AMEX	FPE	Tue, May 20, 2014	19.25	19.25	19.08	19.12
319	AMEX	FPE	Mon, May 19, 2014	19.25	19.25	19.08	19.14
318	AMEX	FPE	Fri, May 16, 2014	19.07	19.11	19.07	19.11
317	AMEX	FPE	Thu, May 15, 2014	19.14	19.14	19.06	19.10
316	AMEX	FPE	Wed, May 14, 2014	19.25	19.25	19.05	19.13
315	AMEX	FPE	Tue, May 13, 2014	19.01	19.10	19.01	19.07
314	AMEX	FPE	Mon, May 12, 2014	19.01	19.09	19.01	19.05
313	AMEX	FPE	Fri, May 9, 2014	19.08	19.08	19.06	19.08
312	AMEX	FPE	Thu, May 8, 2014	19.02	19.08	19.00	19.06
311	AMEX	FPE	Wed, May 7, 2014	19.00	19.06	19.00	19.06
310	AMEX	FPE	Tue, May 6, 2014	19.00	19.04	19.00	19.00
309	AMEX	FPE	Mon, May 5, 2014	18.98	19.04	18.98	19.03
308	AMEX	FPE	Fri, May 2, 2014	19.23	19.23	18.97	18.99
307	AMEX	FPE	Thu, May 1, 2014	19.03	19.03	18.96	18.99
306	AMEX	FPE	Wed, Apr 30, 2014	18.93	18.97	18.90	18.95
305	AMEX	FPE	Tue, Apr 29, 2014	19.00	19.00	18.93	18.95
304	AMEX	FPE	Mon, Apr 28, 2014	18.94	18.95	18.89	18.91
303	AMEX	FPE	Fri, Apr 25, 2014	18.91	18.97	18.88	18.97
302	AMEX	FPE	Thu, Apr 24, 2014	19.00	19.00	18.87	18.94
301	AMEX	FPE	Wed, Apr 23, 2014	18.90	18.90	18.84	18.90
300	AMEX	FPE	Tue, Apr 22, 2014	18.95	18.95	18.83	18.87
299	AMEX	FPE	Mon, Apr 21, 2014	19.00	19.00	18.85	18.94
298	AMEX	FPE	Thu, Apr 17, 2014	18.90	18.94	18.87	18.94
297	AMEX	FPE	Wed, Apr 16, 2014	18.86	18.95	18.86	18.90
296	AMEX	FPE	Tue, Apr 15, 2014	18.97	18.97	18.79	18.84
295	AMEX	FPE	Mon, Apr 14, 2014	18.91	18.92	18.86	18.92
294	AMEX	FPE	Fri, Apr 11, 2014	18.89	18.91	18.78	18.87
293	AMEX	FPE	Thu, Apr 10, 2014	18.94	18.94	18.82	18.86
292	AMEX	FPE	Wed, Apr 9, 2014	18.85	18.87	18.79	18.87
291	AMEX	FPE	Tue, Apr 8, 2014	18.82	18.82	18.75	18.80
290	AMEX	FPE	Mon, Apr 7, 2014	18.76	18.84	18.76	18.82
289	AMEX	FPE	Fri, Apr 4, 2014	18.79	18.83	18.77	18.83
288	AMEX	FPE	Thu, Apr 3, 2014	18.87	18.87	18.71	18.76
287	AMEX	FPE	Wed, Apr 2, 2014	18.75	18.84	18.75	18.83
286	AMEX	FPE	Tue, Apr 1, 2014	18.80	18.82	18.75	18.81
285	AMEX	FPE	Mon, Mar 31, 2014	18.70	18.78	18.69	18.78
284	AMEX	FPE	Fri, Mar 28, 2014	18.71	18.72	18.64	18.72
283	AMEX	FPE	Thu, Mar 27, 2014	18.82	18.82	18.64	18.73
282	AMEX	FPE	Wed, Mar 26, 2014	18.73	18.73	18.68	18.73
281	AMEX	FPE	Tue, Mar 25, 2014	18.74	18.75	18.62	18.72
280	AMEX	FPE	Mon, Mar 24, 2014	18.74	18.81	18.74	18.80
279	AMEX	FPE	Fri, Mar 21, 2014	18.75	18.82	18.74	18.77
278	AMEX	FPE	Thu, Mar 20, 2014	18.72	18.83	18.72	18.79
277	AMEX	FPE	Wed, Mar 19, 2014	18.75	18.81	18.74	18.78
276	AMEX	FPE	Tue, Mar 18, 2014	18.77	18.79	18.71	18.75
275	AMEX	FPE	Mon, Mar 17, 2014	18.68	18.75	18.66	18.71
274	AMEX	FPE	Fri, Mar 14, 2014	18.81	18.81	18.63	18.73
273	AMEX	FPE	Thu, Mar 13, 2014	18.66	18.74	18.65	18.67
272	AMEX	FPE	Wed, Mar 12, 2014	18.65	18.71	18.63	18.68
271	AMEX	FPE	Tue, Mar 11, 2014	18.60	18.69	18.60	18.60
270	AMEX	FPE	Mon, Mar 10, 2014	18.66	18.69	18.60	18.60
269	AMEX	FPE	Fri, Mar 7, 2014	18.68	18.70	18.61	18.70
268	AMEX	FPE	Thu, Mar 6, 2014	18.64	18.67	18.59	18.64
267	AMEX	FPE	Wed, Mar 5, 2014	18.60	18.66	18.58	18.66
266	AMEX	FPE	Tue, Mar 4, 2014	18.69	18.69	18.57	18.58
265	AMEX	FPE	Mon, Mar 3, 2014	18.50	18.67	18.25	18.65
264	AMEX	FPE	Fri, Feb 28, 2014	18.57	18.64	18.56	18.58
263	AMEX	FPE	Thu, Feb 27, 2014	18.52	18.63	18.52	18.59
262	AMEX	FPE	Wed, Feb 26, 2014	18.58	18.60	18.51	18.52
261	AMEX	FPE	Tue, Feb 25, 2014	18.39	18.55	18.39	18.50
260	AMEX	FPE	Mon, Feb 24, 2014	18.55	18.55	18.46	18.46
259	AMEX	FPE	Fri, Feb 21, 2014	18.54	18.54	18.42	18.42
258	AMEX	FPE	Thu, Feb 20, 2014	18.50	18.75	18.42	18.53
257	AMEX	FPE	Wed, Feb 19, 2014	18.51	18.59	18.50	18.53
256	AMEX	FPE	Tue, Feb 18, 2014	18.48	18.55	18.47	18.47
255	AMEX	FPE	Fri, Feb 14, 2014	18.47	18.52	18.46	18.51
254	AMEX	FPE	Thu, Feb 13, 2014	18.40	18.51	18.40	18.50
253	AMEX	FPE	Wed, Feb 12, 2014	18.47	18.48	18.42	18.42
252	AMEX	FPE	Tue, Feb 11, 2014	18.44	18.44	18.35	18.38
251	AMEX	FPE	Mon, Feb 10, 2014	18.41	18.42	18.35	18.36
250	AMEX	FPE	Fri, Feb 7, 2014	18.51	18.51	18.32	18.35
249	AMEX	FPE	Thu, Feb 6, 2014	19.00	19.00	18.29	18.32
248	AMEX	FPE	Wed, Feb 5, 2014	18.31	18.36	18.27	18.36
247	AMEX	FPE	Tue, Feb 4, 2014	18.29	18.36	18.27	18.36
246	AMEX	FPE	Mon, Feb 3, 2014	18.98	18.98	18.23	18.27
245	AMEX	FPE	Fri, Jan 31, 2014	18.31	18.38	18.31	18.32
244	AMEX	FPE	Thu, Jan 30, 2014	18.35	18.40	18.35	18.40
243	AMEX	FPE	Wed, Jan 29, 2014	18.98	18.98	18.29	18.34
242	AMEX	FPE	Tue, Jan 28, 2014	18.29	18.38	18.27	18.32
241	AMEX	FPE	Mon, Jan 27, 2014	18.26	18.61	18.25	18.28
240	AMEX	FPE	Fri, Jan 24, 2014	18.30	18.37	18.26	18.31
239	AMEX	FPE	Thu, Jan 23, 2014	18.33	18.42	18.32	18.34
238	AMEX	FPE	Wed, Jan 22, 2014	18.34	18.37	18.30	18.31
237	AMEX	FPE	Tue, Jan 21, 2014	18.38	18.39	18.34	18.35
236	AMEX	FPE	Fri, Jan 17, 2014	18.30	18.37	18.30	18.32
235	AMEX	FPE	Thu, Jan 16, 2014	18.31	18.36	18.07	18.36
234	AMEX	FPE	Wed, Jan 15, 2014	18.22	18.33	18.22	18.27
233	AMEX	FPE	Tue, Jan 14, 2014	18.20	18.33	18.00	18.25
232	AMEX	FPE	Mon, Jan 13, 2014	18.25	18.34	18.25	18.27
231	AMEX	FPE	Fri, Jan 10, 2014	18.21	18.27	18.20	18.27
230	AMEX	FPE	Thu, Jan 9, 2014	18.18	18.18	18.07	18.18
229	AMEX	FPE	Wed, Jan 8, 2014	18.06	18.11	17.86	18.08
228	AMEX	FPE	Tue, Jan 7, 2014	18.13	18.19	18.06	18.14
227	AMEX	FPE	Mon, Jan 6, 2014	18.10	18.14	18.05	18.07
226	AMEX	FPE	Fri, Jan 3, 2014	18.18	18.18	18.05	18.09
225	AMEX	FPE	Thu, Jan 2, 2014	17.80	17.99	17.80	17.95
224	AMEX	FPE	Tue, Dec 31, 2013	17.87	17.99	17.81	17.93
223	AMEX	FPE	Mon, Dec 30, 2013	18.99	18.99	17.75	17.95
222	AMEX	FPE	Fri, Dec 27, 2013	17.80	17.96	17.74	17.84
221	AMEX	FPE	Thu, Dec 26, 2013	17.78	17.89	17.69	17.80
220	AMEX	FPE	Tue, Dec 24, 2013	17.92	17.94	17.88	17.89
219	AMEX	FPE	Mon, Dec 23, 2013	19.15	19.15	17.51	17.94
218	AMEX	FPE	Fri, Dec 20, 2013	17.95	17.95	17.80	17.89
217	AMEX	FPE	Thu, Dec 19, 2013	17.95	17.96	17.78	17.82
216	AMEX	FPE	Wed, Dec 18, 2013	17.95	18.00	17.69	17.89
215	AMEX	FPE	Tue, Dec 17, 2013	17.94	18.10	17.94	18.03
214	AMEX	FPE	Mon, Dec 16, 2013	18.08	18.13	18.00	18.00
213	AMEX	FPE	Fri, Dec 13, 2013	17.90	18.08	17.80	17.97
212	AMEX	FPE	Thu, Dec 12, 2013	17.97	18.06	17.93	17.97
211	AMEX	FPE	Wed, Dec 11, 2013	18.00	18.36	17.96	17.99
210	AMEX	FPE	Tue, Dec 10, 2013	18.02	18.11	17.85	18.08
209	AMEX	FPE	Mon, Dec 9, 2013	18.05	18.10	18.03	18.04
208	AMEX	FPE	Fri, Dec 6, 2013	18.00	18.08	17.92	18.06
207	AMEX	FPE	Thu, Dec 5, 2013	18.24	18.24	18.02	18.06
206	AMEX	FPE	Wed, Dec 4, 2013	18.20	18.20	18.08	18.11
205	AMEX	FPE	Tue, Dec 3, 2013	18.07	18.25	18.07	18.13
204	AMEX	FPE	Mon, Dec 2, 2013	18.18	18.20	18.11	18.16
203	AMEX	FPE	Fri, Nov 29, 2013	18.06	18.20	18.06	18.13
202	AMEX	FPE	Wed, Nov 27, 2013	18.11	18.19	18.11	18.11
201	AMEX	FPE	Tue, Nov 26, 2013	17.97	18.16	17.97	18.09
200	AMEX	FPE	Mon, Nov 25, 2013	18.04	18.12	18.04	18.07
199	AMEX	FPE	Fri, Nov 22, 2013	18.04	18.14	17.95	18.12
198	AMEX	FPE	Thu, Nov 21, 2013	18.19	18.19	17.95	17.95
197	AMEX	FPE	Wed, Nov 20, 2013	18.22	18.22	18.05	18.06
196	AMEX	FPE	Tue, Nov 19, 2013	18.01	18.16	18.01	18.16
195	AMEX	FPE	Mon, Nov 18, 2013	18.17	18.17	18.06	18.11
194	AMEX	FPE	Fri, Nov 15, 2013	18.13	18.13	18.06	18.07
193	AMEX	FPE	Thu, Nov 14, 2013	17.96	18.12	17.96	18.01
192	AMEX	FPE	Wed, Nov 13, 2013	18.13	18.13	18.00	18.01
191	AMEX	FPE	Tue, Nov 12, 2013	17.91	18.12	17.91	18.01
190	AMEX	FPE	Mon, Nov 11, 2013	18.21	18.21	17.94	18.01
189	AMEX	FPE	Fri, Nov 8, 2013	18.07	18.16	18.06	18.11
188	AMEX	FPE	Thu, Nov 7, 2013	18.21	18.22	18.11	18.12
187	AMEX	FPE	Wed, Nov 6, 2013	18.08	18.22	18.08	18.12
186	AMEX	FPE	Tue, Nov 5, 2013	18.29	18.95	18.00	18.09
185	AMEX	FPE	Mon, Nov 4, 2013	18.37	18.96	18.07	18.37
184	AMEX	FPE	Fri, Nov 1, 2013	18.07	18.25	18.07	18.13
183	AMEX	FPE	Thu, Oct 31, 2013	18.24	18.39	18.11	18.11
182	AMEX	FPE	Wed, Oct 30, 2013	18.16	18.30	18.12	18.16
181	AMEX	FPE	Tue, Oct 29, 2013	18.15	18.25	18.15	18.24
180	AMEX	FPE	Mon, Oct 28, 2013	18.15	18.20	18.14	18.19
179	AMEX	FPE	Fri, Oct 25, 2013	18.42	18.42	18.14	18.26
178	AMEX	FPE	Thu, Oct 24, 2013	18.33	18.33	18.16	18.28
177	AMEX	FPE	Wed, Oct 23, 2013	18.37	18.37	18.10	18.29
176	AMEX	FPE	Tue, Oct 22, 2013	18.03	18.30	18.03	18.30
175	AMEX	FPE	Mon, Oct 21, 2013	18.00	18.15	17.84	18.11
174	AMEX	FPE	Fri, Oct 18, 2013	18.08	18.16	18.03	18.13
173	AMEX	FPE	Thu, Oct 17, 2013	17.80	18.07	17.80	18.04
172	AMEX	FPE	Wed, Oct 16, 2013	17.91	17.94	17.82	17.82
171	AMEX	FPE	Tue, Oct 15, 2013	17.93	17.94	17.81	17.81
170	AMEX	FPE	Mon, Oct 14, 2013	18.06	18.06	17.92	18.05
169	AMEX	FPE	Fri, Oct 11, 2013	18.06	18.06	17.97	17.98
168	AMEX	FPE	Thu, Oct 10, 2013	17.97	18.02	17.94	17.97
167	AMEX	FPE	Wed, Oct 9, 2013	18.05	18.05	17.92	17.95
166	AMEX	FPE	Tue, Oct 8, 2013	18.16	18.16	17.96	18.02
165	AMEX	FPE	Mon, Oct 7, 2013	17.98	18.08	17.98	18.06
164	AMEX	FPE	Fri, Oct 4, 2013	18.10	18.12	18.04	18.04
163	AMEX	FPE	Thu, Oct 3, 2013	18.08	18.08	18.00	18.03
162	AMEX	FPE	Wed, Oct 2, 2013	18.01	18.10	18.01	18.04
161	AMEX	FPE	Tue, Oct 1, 2013	18.08	18.11	18.02	18.03
160	AMEX	FPE	Mon, Sep 30, 2013	18.00	18.24	18.00	18.04
159	AMEX	FPE	Fri, Sep 27, 2013	18.07	18.18	18.01	18.01
158	AMEX	FPE	Thu, Sep 26, 2013	18.12	18.14	18.03	18.10
157	AMEX	FPE	Wed, Sep 25, 2013	18.11	18.12	18.05	18.06
156	AMEX	FPE	Tue, Sep 24, 2013	18.03	18.10	18.02	18.08
155	AMEX	FPE	Mon, Sep 23, 2013	18.02	18.12	18.02	18.06
154	AMEX	FPE	Fri, Sep 20, 2013	18.03	18.08	18.00	18.02
153	AMEX	FPE	Thu, Sep 19, 2013	18.24	18.35	18.23	18.28
152	AMEX	FPE	Wed, Sep 18, 2013	18.15	18.29	17.82	18.29
151	AMEX	FPE	Tue, Sep 17, 2013	17.84	18.12	17.84	18.11
150	AMEX	FPE	Mon, Sep 16, 2013	17.94	18.18	17.94	18.01
149	AMEX	FPE	Fri, Sep 13, 2013	17.98	18.15	17.90	18.07
148	AMEX	FPE	Thu, Sep 12, 2013	18.20	18.20	18.08	18.08
147	AMEX	FPE	Wed, Sep 11, 2013	18.14	18.21	18.11	18.16
146	AMEX	FPE	Tue, Sep 10, 2013	18.14	18.18	18.11	18.13
145	AMEX	FPE	Mon, Sep 9, 2013	18.14	18.21	18.13	18.16
144	AMEX	FPE	Fri, Sep 6, 2013	18.14	18.24	18.11	18.11
143	AMEX	FPE	Thu, Sep 5, 2013	18.37	18.37	18.08	18.08
142	AMEX	FPE	Wed, Sep 4, 2013	18.16	18.35	18.16	18.31
141	AMEX	FPE	Tue, Sep 3, 2013	18.45	18.45	18.14	18.20
140	AMEX	FPE	Fri, Aug 30, 2013	18.20	18.36	17.93	18.28
139	AMEX	FPE	Thu, Aug 29, 2013	18.32	18.35	18.22	18.28
138	AMEX	FPE	Wed, Aug 28, 2013	18.09	18.30	18.09	18.25
137	AMEX	FPE	Tue, Aug 27, 2013	18.06	18.26	18.06	18.20
136	AMEX	FPE	Mon, Aug 26, 2013	18.36	18.36	18.21	18.25
135	AMEX	FPE	Fri, Aug 23, 2013	18.08	18.26	18.08	18.18
134	AMEX	FPE	Thu, Aug 22, 2013	18.07	18.15	18.00	18.02
133	AMEX	FPE	Wed, Aug 21, 2013	17.72	18.03	17.72	17.88
132	AMEX	FPE	Tue, Aug 20, 2013	17.99	18.23	17.79	17.87
131	AMEX	FPE	Mon, Aug 19, 2013	18.05	18.05	17.83	17.89
130	AMEX	FPE	Fri, Aug 16, 2013	18.13	18.31	18.07	18.19
129	AMEX	FPE	Thu, Aug 15, 2013	18.19	18.34	18.16	18.21
128	AMEX	FPE	Wed, Aug 14, 2013	18.61	18.64	18.32	18.37
127	AMEX	FPE	Tue, Aug 13, 2013	18.83	18.83	17.00	18.47
126	AMEX	FPE	Mon, Aug 12, 2013	18.72	18.80	18.70	18.70
125	AMEX	FPE	Fri, Aug 9, 2013	18.76	18.76	18.65	18.74
124	AMEX	FPE	Thu, Aug 8, 2013	18.85	18.85	18.70	18.71
123	AMEX	FPE	Wed, Aug 7, 2013	18.86	18.86	18.70	18.76
122	AMEX	FPE	Tue, Aug 6, 2013	18.84	18.86	18.77	18.86
121	AMEX	FPE	Mon, Aug 5, 2013	19.09	19.09	18.87	18.93
120	AMEX	FPE	Fri, Aug 2, 2013	19.01	19.06	18.96	19.00
119	AMEX	FPE	Thu, Aug 1, 2013	19.06	19.11	18.96	18.98
118	AMEX	FPE	Wed, Jul 31, 2013	19.06	19.19	18.96	19.15
117	AMEX	FPE	Tue, Jul 30, 2013	19.03	19.13	19.03	19.08
116	AMEX	FPE	Mon, Jul 29, 2013	19.26	19.26	19.06	19.06
115	AMEX	FPE	Fri, Jul 26, 2013	19.11	19.24	19.11	19.18
114	AMEX	FPE	Thu, Jul 25, 2013	19.19	19.23	19.14	19.22
113	AMEX	FPE	Wed, Jul 24, 2013	19.77	19.77	19.25	19.30
112	AMEX	FPE	Tue, Jul 23, 2013	19.43	19.49	19.35	19.39
111	AMEX	FPE	Mon, Jul 22, 2013	19.52	19.55	19.39	19.43
110	AMEX	FPE	Fri, Jul 19, 2013	19.39	19.42	19.33	19.41
109	AMEX	FPE	Thu, Jul 18, 2013	19.31	19.43	19.31	19.36
108	AMEX	FPE	Wed, Jul 17, 2013	19.20	19.44	19.20	19.40
107	AMEX	FPE	Tue, Jul 16, 2013	19.45	19.45	19.31	19.39
106	AMEX	FPE	Mon, Jul 15, 2013	19.35	19.40	19.25	19.38
105	AMEX	FPE	Fri, Jul 12, 2013	19.28	19.40	19.26	19.26
104	AMEX	FPE	Thu, Jul 11, 2013	19.32	19.32	19.28	19.28
103	AMEX	FPE	Wed, Jul 10, 2013	18.89	19.20	18.84	19.16
102	AMEX	FPE	Tue, Jul 9, 2013	19.37	19.37	19.02	19.09
101	AMEX	FPE	Mon, Jul 8, 2013	19.07	19.22	19.01	19.01
100	AMEX	FPE	Fri, Jul 5, 2013	19.28	19.28	19.07	19.07
99	AMEX	FPE	Wed, Jul 3, 2013	19.23	19.48	19.21	19.37
98	AMEX	FPE	Tue, Jul 2, 2013	19.44	19.58	19.40	19.40
97	AMEX	FPE	Mon, Jul 1, 2013	19.50	19.58	19.49	19.58
96	AMEX	FPE	Fri, Jun 28, 2013	19.29	19.57	19.25	19.57
95	AMEX	FPE	Thu, Jun 27, 2013	19.22	19.46	19.22	19.46
94	AMEX	FPE	Wed, Jun 26, 2013	19.24	19.31	19.19	19.22
93	AMEX	FPE	Tue, Jun 25, 2013	18.87	19.08	18.81	19.02
92	AMEX	FPE	Mon, Jun 24, 2013	18.89	19.01	18.10	18.93
91	AMEX	FPE	Fri, Jun 21, 2013	19.30	19.33	19.10	19.22
90	AMEX	FPE	Thu, Jun 20, 2013	19.32	19.46	19.21	19.35
89	AMEX	FPE	Wed, Jun 19, 2013	19.85	19.85	19.66	19.69
88	AMEX	FPE	Tue, Jun 18, 2013	19.71	19.86	19.71	19.86
87	AMEX	FPE	Mon, Jun 17, 2013	19.89	19.89	19.71	19.81
86	AMEX	FPE	Fri, Jun 14, 2013	19.66	19.71	19.40	19.71
85	AMEX	FPE	Thu, Jun 13, 2013	19.29	19.47	18.94	19.44
84	AMEX	FPE	Wed, Jun 12, 2013	19.46	19.66	19.17	19.20
83	AMEX	FPE	Tue, Jun 11, 2013	19.71	19.73	19.55	19.63
82	AMEX	FPE	Mon, Jun 10, 2013	20.20	20.20	19.88	19.90
81	AMEX	FPE	Fri, Jun 7, 2013	20.07	20.07	19.96	20.01
80	AMEX	FPE	Thu, Jun 6, 2013	19.82	19.98	19.82	19.95
79	AMEX	FPE	Wed, Jun 5, 2013	19.85	20.00	19.81	19.92
78	AMEX	FPE	Tue, Jun 4, 2013	20.17	20.17	19.94	19.95
77	AMEX	FPE	Mon, Jun 3, 2013	20.45	20.45	19.91	20.06
76	AMEX	FPE	Fri, May 31, 2013	20.51	20.51	20.18	20.18
75	AMEX	FPE	Thu, May 30, 2013	20.47	20.48	20.41	20.47
74	AMEX	FPE	Wed, May 29, 2013	20.29	20.90	19.50	20.45
73	AMEX	FPE	Tue, May 28, 2013	20.69	20.71	20.60	20.61
72	AMEX	FPE	Fri, May 24, 2013	20.61	20.66	20.58	20.66
71	AMEX	FPE	Thu, May 23, 2013	20.69	20.70	20.54	20.60
70	AMEX	FPE	Wed, May 22, 2013	20.75	20.75	20.64	20.65
69	AMEX	FPE	Tue, May 21, 2013	20.73	20.73	20.62	20.69
68	AMEX	FPE	Mon, May 20, 2013	20.69	20.71	20.63	20.68
67	AMEX	FPE	Fri, May 17, 2013	20.73	20.73	20.64	20.69
66	AMEX	FPE	Thu, May 16, 2013	20.69	20.69	20.61	20.66
65	AMEX	FPE	Wed, May 15, 2013	20.89	20.89	20.58	20.68
64	AMEX	FPE	Tue, May 14, 2013	20.86	20.86	20.65	20.68
63	AMEX	FPE	Mon, May 13, 2013	20.82	20.83	20.75	20.80
62	AMEX	FPE	Fri, May 10, 2013	20.90	20.90	20.77	20.82
61	AMEX	FPE	Thu, May 9, 2013	20.89	20.89	20.77	20.86
60	AMEX	FPE	Wed, May 8, 2013	20.64	20.84	20.64	20.80
59	AMEX	FPE	Tue, May 7, 2013	20.75	20.77	20.68	20.77
58	AMEX	FPE	Mon, May 6, 2013	20.74	20.74	20.62	20.68
57	AMEX	FPE	Fri, May 3, 2013	20.57	20.69	20.55	20.68
56	AMEX	FPE	Thu, May 2, 2013	20.60	20.68	20.56	20.67
55	AMEX	FPE	Wed, May 1, 2013	20.63	20.64	20.55	20.57
54	AMEX	FPE	Tue, Apr 30, 2013	20.55	20.57	20.53	20.57
53	AMEX	FPE	Mon, Apr 29, 2013	20.51	20.54	20.46	20.53
52	AMEX	FPE	Fri, Apr 26, 2013	20.40	20.49	20.40	20.49
51	AMEX	FPE	Thu, Apr 25, 2013	20.51	20.51	20.41	20.42
50	AMEX	FPE	Wed, Apr 24, 2013	20.47	20.47	20.41	20.42
49	AMEX	FPE	Tue, Apr 23, 2013	20.39	20.44	20.34	20.41
48	AMEX	FPE	Mon, Apr 22, 2013	20.45	21.22	20.39	20.40
47	AMEX	FPE	Fri, Apr 19, 2013	20.58	20.58	20.45	20.46
46	AMEX	FPE	Thu, Apr 18, 2013	20.49	20.53	20.46	20.48
45	AMEX	FPE	Wed, Apr 17, 2013	20.56	20.56	20.42	20.46
44	AMEX	FPE	Tue, Apr 16, 2013	20.51	20.51	20.39	20.44
43	AMEX	FPE	Mon, Apr 15, 2013	20.47	20.47	20.36	20.39
42	AMEX	FPE	Fri, Apr 12, 2013	20.50	20.50	20.34	20.41
41	AMEX	FPE	Thu, Apr 11, 2013	20.28	20.40	20.20	20.36
40	AMEX	FPE	Wed, Apr 10, 2013	20.45	20.45	20.31	20.34
39	AMEX	FPE	Tue, Apr 9, 2013	20.45	20.45	20.28	20.34
38	AMEX	FPE	Mon, Apr 8, 2013	20.45	20.45	20.31	20.34
37	AMEX	FPE	Fri, Apr 5, 2013	20.35	20.37	20.30	20.35
36	AMEX	FPE	Thu, Apr 4, 2013	20.44	20.44	20.34	20.36
35	AMEX	FPE	Wed, Apr 3, 2013	20.50	20.50	20.32	20.35
34	AMEX	FPE	Tue, Apr 2, 2013	20.57	20.57	20.28	20.38
33	AMEX	FPE	Mon, Apr 1, 2013	20.54	21.10	20.29	20.38
32	AMEX	FPE	Thu, Mar 28, 2013	20.31	20.36	20.31	20.33
31	AMEX	FPE	Wed, Mar 27, 2013	20.28	20.31	20.25	20.30
30	AMEX	FPE	Tue, Mar 26, 2013	20.22	20.32	20.22	20.28
29	AMEX	FPE	Mon, Mar 25, 2013	20.33	20.33	20.25	20.29
28	AMEX	FPE	Fri, Mar 22, 2013	20.42	20.71	20.26	20.29
27	AMEX	FPE	Thu, Mar 21, 2013	20.27	20.29	20.22	20.28
26	AMEX	FPE	Wed, Mar 20, 2013	20.35	20.35	20.28	20.30
25	AMEX	FPE	Tue, Mar 19, 2013	20.53	21.24	20.26	20.31
24	AMEX	FPE	Mon, Mar 18, 2013	20.29	20.31	20.27	20.30
23	AMEX	FPE	Fri, Mar 15, 2013	20.41	20.42	20.23	20.28
22	AMEX	FPE	Thu, Mar 14, 2013	20.36	20.36	20.24	20.26
21	AMEX	FPE	Wed, Mar 13, 2013	20.40	20.40	20.20	20.23
20	AMEX	FPE	Tue, Mar 12, 2013	20.23	20.23	20.18	20.20
19	AMEX	FPE	Mon, Mar 11, 2013	20.28	20.28	20.18	20.18
18	AMEX	FPE	Fri, Mar 8, 2013	20.41	20.46	20.18	20.25
17	AMEX	FPE	Thu, Mar 7, 2013	20.43	20.44	20.18	20.22
16	AMEX	FPE	Wed, Mar 6, 2013	20.27	20.29	20.22	20.29
15	AMEX	FPE	Tue, Mar 5, 2013	20.39	20.39	20.19	20.23
14	AMEX	FPE	Mon, Mar 4, 2013	20.20	20.20	20.17	20.20
13	AMEX	FPE	Fri, Mar 1, 2013	20.13	20.16	20.12	20.16
12	AMEX	FPE	Thu, Feb 28, 2013	20.18	20.18	20.15	20.17
11	AMEX	FPE	Wed, Feb 27, 2013	20.26	20.26	20.14	20.16
10	AMEX	FPE	Tue, Feb 26, 2013	20.29	20.29	20.09	20.17
9	AMEX	FPE	Mon, Feb 25, 2013	20.30	20.30	20.12	20.15
8	AMEX	FPE	Fri, Feb 22, 2013	20.27	20.27	20.10	20.12
7	AMEX	FPE	Thu, Feb 21, 2013	20.08	20.11	20.07	20.09
6	AMEX	FPE	Wed, Feb 20, 2013	20.11	20.15	20.05	20.10
5	AMEX	FPE	Tue, Feb 19, 2013	20.11	20.11	20.08	20.09
4	AMEX	FPE	Fri, Feb 15, 2013	20.16	20.16	19.99	20.05
3	AMEX	FPE	Thu, Feb 14, 2013	20.03	20.07	20.03	20.07
2	AMEX	FPE	Wed, Feb 13, 2013	20.07	20.08	20.05	20.08
1	AMEX	FPE	Tue, Feb 12, 2013	20.05	20.07	20.05	20.07
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Preferred Securities and Income ETF ETF AMEX:FPE 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