SPDR S&P Emerging Asia Pacific ETF AMEX:GMF Historical Prices

Below are the 4268 trading days of historical prices for GMF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4268	AMEX	GMF	Thu, Mar 7, 2024	104.19	104.69	104.15	104.69
4267	AMEX	GMF	Wed, Mar 6, 2024	103.84	104.25	103.77	103.78
4266	AMEX	GMF	Tue, Mar 5, 2024	103.18	103.18	102.32	102.49
4265	AMEX	GMF	Mon, Mar 4, 2024	103.78	103.78	103.16	103.34
4264	AMEX	GMF	Fri, Mar 1, 2024	103.05	103.89	103.05	103.64
4263	AMEX	GMF	Thu, Feb 29, 2024	102.22	102.22	101.93	102.03
4262	AMEX	GMF	Wed, Feb 28, 2024	101.36	101.43	101.06	101.42
4261	AMEX	GMF	Tue, Feb 27, 2024	102.94	103.01	102.84	102.84
4260	AMEX	GMF	Mon, Feb 26, 2024	102.55	102.67	102.48	102.57
4259	AMEX	GMF	Fri, Feb 23, 2024	102.87	102.87	102.49	102.80
4258	AMEX	GMF	Thu, Feb 22, 2024	102.52	102.86	102.35	102.67
4257	AMEX	GMF	Wed, Feb 21, 2024	101.28	101.68	101.10	101.38
4256	AMEX	GMF	Tue, Feb 20, 2024	101.43	101.43	100.94	101.13
4255	AMEX	GMF	Fri, Feb 16, 2024	101.01	101.36	101.00	101.05
4254	AMEX	GMF	Thu, Feb 15, 2024	100.38	100.60	100.37	100.60
4253	AMEX	GMF	Wed, Feb 14, 2024	99.84	100.22	99.82	100.11
4252	AMEX	GMF	Tue, Feb 13, 2024	98.82	98.82	98.39	98.60
4251	AMEX	GMF	Mon, Feb 12, 2024	100.11	100.41	100.11	100.24
4250	AMEX	GMF	Fri, Feb 9, 2024	99.53	100.11	99.53	100.11
4249	AMEX	GMF	Thu, Feb 8, 2024	99.62	99.84	99.56	99.80
4248	AMEX	GMF	Wed, Feb 7, 2024	99.30	99.94	99.30	99.94
4247	AMEX	GMF	Tue, Feb 6, 2024	99.20	99.69	99.08	99.69
4246	AMEX	GMF	Mon, Feb 5, 2024	96.78	97.19	96.75	97.19
4245	AMEX	GMF	Fri, Feb 2, 2024	96.73	97.18	96.45	97.08
4244	AMEX	GMF	Thu, Feb 1, 2024	97.47	97.60	97.43	97.59
4243	AMEX	GMF	Wed, Jan 31, 2024	97.60	97.81	96.97	96.98
4242	AMEX	GMF	Tue, Jan 30, 2024	97.50	97.57	97.31	97.49
4241	AMEX	GMF	Mon, Jan 29, 2024	98.27	98.56	97.90	98.44
4240	AMEX	GMF	Fri, Jan 26, 2024	98.25	98.73	98.25	98.48
4239	AMEX	GMF	Thu, Jan 25, 2024	99.13	99.20	98.54	98.67
4238	AMEX	GMF	Wed, Jan 24, 2024	98.80	98.97	98.35	98.56
4237	AMEX	GMF	Tue, Jan 23, 2024	96.70	97.14	96.57	97.09
4236	AMEX	GMF	Mon, Jan 22, 2024	96.11	96.79	96.11	96.72
4235	AMEX	GMF	Fri, Jan 19, 2024	96.69	97.63	96.50	97.60
4234	AMEX	GMF	Thu, Jan 18, 2024	96.42	96.62	96.22	96.59
4233	AMEX	GMF	Wed, Jan 17, 2024	95.10	95.61	95.05	95.58
4232	AMEX	GMF	Tue, Jan 16, 2024	97.85	97.85	97.13	97.13
4231	AMEX	GMF	Fri, Jan 12, 2024	99.56	99.82	98.80	99.13
4230	AMEX	GMF	Thu, Jan 11, 2024	98.84	98.84	98.08	98.75
4229	AMEX	GMF	Wed, Jan 10, 2024	98.40	98.40	98.04	98.25
4228	AMEX	GMF	Tue, Jan 9, 2024	97.99	98.23	97.99	98.23
4227	AMEX	GMF	Mon, Jan 8, 2024	98.44	99.33	98.44	99.33
4226	AMEX	GMF	Fri, Jan 5, 2024	99.54	99.64	99.36	99.49
4225	AMEX	GMF	Thu, Jan 4, 2024	99.61	99.97	99.49	99.49
4224	AMEX	GMF	Wed, Jan 3, 2024	99.20	99.75	99.20	99.68
4223	AMEX	GMF	Tue, Jan 2, 2024	99.92	99.92	99.45	99.60
4222	AMEX	GMF	Fri, Dec 29, 2023	100.87	101.24	100.87	101.07
4221	AMEX	GMF	Thu, Dec 28, 2023	100.92	101.48	100.72	100.87
4220	AMEX	GMF	Wed, Dec 27, 2023	99.57	99.96	99.40	99.96
4219	AMEX	GMF	Tue, Dec 26, 2023	99.07	99.41	99.00	99.41
4218	AMEX	GMF	Fri, Dec 22, 2023	98.53	98.83	98.38	98.52
4217	AMEX	GMF	Thu, Dec 21, 2023	98.56	99.11	98.50	99.11
4216	AMEX	GMF	Wed, Dec 20, 2023	98.10	98.41	97.07	97.07
4215	AMEX	GMF	Tue, Dec 19, 2023	99.29	99.64	99.29	99.51
4214	AMEX	GMF	Mon, Dec 18, 2023	98.99	98.99	98.63	98.88
4213	AMEX	GMF	Fri, Dec 15, 2023	101.29	101.73	101.00	99.08
4212	AMEX	GMF	Thu, Dec 14, 2023	100.71	101.63	100.71	101.63
4211	AMEX	GMF	Wed, Dec 13, 2023	99.19	100.28	98.85	100.15
4210	AMEX	GMF	Tue, Dec 12, 2023	99.19	99.73	98.98	99.72
4209	AMEX	GMF	Mon, Dec 11, 2023	98.94	99.62	98.94	99.60
4208	AMEX	GMF	Fri, Dec 8, 2023	98.79	99.09	98.64	99.00
4207	AMEX	GMF	Thu, Dec 7, 2023	99.28	99.52	99.28	99.51
4206	AMEX	GMF	Wed, Dec 6, 2023	99.67	99.70	99.12	99.12
4205	AMEX	GMF	Tue, Dec 5, 2023	98.83	99.06	98.82	99.03
4204	AMEX	GMF	Mon, Dec 4, 2023	99.70	99.99	99.38	99.54
4203	AMEX	GMF	Fri, Dec 1, 2023	99.32	100.26	99.32	100.26
4202	AMEX	GMF	Thu, Nov 30, 2023	99.55	99.98	99.55	99.98
4201	AMEX	GMF	Wed, Nov 29, 2023	100.01	100.21	99.78	99.82
4200	AMEX	GMF	Tue, Nov 28, 2023	100.03	100.36	100.00	100.36
4199	AMEX	GMF	Mon, Nov 27, 2023	99.61	100.00	99.42	99.55
4198	AMEX	GMF	Fri, Nov 24, 2023	99.97	100.13	99.90	100.12
4197	AMEX	GMF	Wed, Nov 22, 2023	99.97	99.98	99.70	99.86
4196	AMEX	GMF	Tue, Nov 21, 2023	100.46	100.46	100.04	100.04
4195	AMEX	GMF	Mon, Nov 20, 2023	100.00	101.04	100.00	100.72
4194	AMEX	GMF	Fri, Nov 17, 2023	99.51	99.75	99.43	99.62
4193	AMEX	GMF	Thu, Nov 16, 2023	98.99	99.33	98.99	99.20
4192	AMEX	GMF	Wed, Nov 15, 2023	100.34	100.84	100.24	100.41
4191	AMEX	GMF	Tue, Nov 14, 2023	98.96	99.93	98.96	99.82
4190	AMEX	GMF	Mon, Nov 13, 2023	97.60	98.04	97.39	97.90
4189	AMEX	GMF	Fri, Nov 10, 2023	96.84	97.53	96.84	97.51
4188	AMEX	GMF	Thu, Nov 9, 2023	97.48	97.75	96.76	96.88
4187	AMEX	GMF	Wed, Nov 8, 2023	97.76	97.98	97.59	97.67
4186	AMEX	GMF	Tue, Nov 7, 2023	97.23	97.95	97.23	97.84
4185	AMEX	GMF	Mon, Nov 6, 2023	98.28	98.28	97.88	98.12
4184	AMEX	GMF	Fri, Nov 3, 2023	96.93	97.92	96.93	97.77
4183	AMEX	GMF	Thu, Nov 2, 2023	95.81	95.96	95.61	95.93
4182	AMEX	GMF	Wed, Nov 1, 2023	94.19	94.70	94.19	94.70
4181	AMEX	GMF	Tue, Oct 31, 2023	94.21	94.37	93.70	94.37
4180	AMEX	GMF	Mon, Oct 30, 2023	95.41	95.41	94.97	95.12
4179	AMEX	GMF	Fri, Oct 27, 2023	94.68	94.68	93.92	94.06
4178	AMEX	GMF	Thu, Oct 26, 2023	93.51	93.83	93.51	93.81
4177	AMEX	GMF	Wed, Oct 25, 2023	94.41	94.75	94.01	94.23
4176	AMEX	GMF	Tue, Oct 24, 2023	94.41	95.42	94.41	95.42
4175	AMEX	GMF	Mon, Oct 23, 2023	93.60	94.29	93.60	94.07
4174	AMEX	GMF	Fri, Oct 20, 2023	94.88	95.05	94.33	94.45
4173	AMEX	GMF	Thu, Oct 19, 2023	96.02	96.15	95.68	95.68
4172	AMEX	GMF	Wed, Oct 18, 2023	96.31	96.43	95.89	96.02
4171	AMEX	GMF	Tue, Oct 17, 2023	96.96	97.62	96.96	97.56
4170	AMEX	GMF	Mon, Oct 16, 2023	97.41	98.08	97.41	98.08
4169	AMEX	GMF	Fri, Oct 13, 2023	98.14	98.14	97.46	97.60
4168	AMEX	GMF	Thu, Oct 12, 2023	98.34	98.46	98.06	98.06
4167	AMEX	GMF	Wed, Oct 11, 2023	99.00	99.00	98.53	98.86
4166	AMEX	GMF	Tue, Oct 10, 2023	97.74	98.53	97.53	98.53
4165	AMEX	GMF	Mon, Oct 9, 2023	96.58	97.20	96.53	97.20
4164	AMEX	GMF	Fri, Oct 6, 2023	96.49	97.75	96.42	97.65
4163	AMEX	GMF	Thu, Oct 5, 2023	95.90	96.42	95.69	96.20
4162	AMEX	GMF	Wed, Oct 4, 2023	95.68	95.69	95.57	95.68
4161	AMEX	GMF	Tue, Oct 3, 2023	96.10	96.10	95.67	95.87
4160	AMEX	GMF	Mon, Oct 2, 2023	97.22	97.34	96.95	97.01
4159	AMEX	GMF	Fri, Sep 29, 2023	98.08	98.08	97.12	97.24
4158	AMEX	GMF	Thu, Sep 28, 2023	96.94	97.27	96.87	97.07
4157	AMEX	GMF	Wed, Sep 27, 2023	97.20	97.20	96.55	96.97
4156	AMEX	GMF	Tue, Sep 26, 2023	96.93	96.93	96.50	96.59
4155	AMEX	GMF	Mon, Sep 25, 2023	97.15	97.81	97.15	97.62
4154	AMEX	GMF	Fri, Sep 22, 2023	98.44	98.44	97.92	98.06
4153	AMEX	GMF	Thu, Sep 21, 2023	96.86	96.86	96.65	96.69
4152	AMEX	GMF	Wed, Sep 20, 2023	98.75	98.97	98.23	98.23
4151	AMEX	GMF	Tue, Sep 19, 2023	98.49	98.80	98.42	98.63
4150	AMEX	GMF	Mon, Sep 18, 2023	98.90	99.29	98.83	99.17
4149	AMEX	GMF	Fri, Sep 15, 2023	99.68	99.74	99.28	99.28
4148	AMEX	GMF	Thu, Sep 14, 2023	99.90	100.12	99.61	99.97
4147	AMEX	GMF	Wed, Sep 13, 2023	99.33	99.55	99.15	99.29
4146	AMEX	GMF	Tue, Sep 12, 2023	99.05	99.59	99.05	99.44
4145	AMEX	GMF	Mon, Sep 11, 2023	99.81	99.81	99.36	99.72
4144	AMEX	GMF	Fri, Sep 8, 2023	99.05	99.18	98.62	98.85
4143	AMEX	GMF	Thu, Sep 7, 2023	98.73	98.82	98.52	98.64
4142	AMEX	GMF	Wed, Sep 6, 2023	100.24	100.45	99.74	99.82
4141	AMEX	GMF	Tue, Sep 5, 2023	100.34	100.45	100.10	100.20
4140	AMEX	GMF	Fri, Sep 1, 2023	101.00	101.00	100.28	100.38
4139	AMEX	GMF	Thu, Aug 31, 2023	99.76	99.76	99.38	99.44
4138	AMEX	GMF	Wed, Aug 30, 2023	100.21	100.33	100.12	100.22
4137	AMEX	GMF	Tue, Aug 29, 2023	99.67	100.58	99.65	100.48
4136	AMEX	GMF	Mon, Aug 28, 2023	98.83	99.02	98.83	99.02
4135	AMEX	GMF	Fri, Aug 25, 2023	98.05	98.26	97.36	97.98
4134	AMEX	GMF	Thu, Aug 24, 2023	98.47	98.49	98.19	98.24
4133	AMEX	GMF	Wed, Aug 23, 2023	97.99	98.80	97.99	98.54
4132	AMEX	GMF	Tue, Aug 22, 2023	97.96	97.96	97.18	97.35
4131	AMEX	GMF	Mon, Aug 21, 2023	97.29	97.49	96.98	97.45
4130	AMEX	GMF	Fri, Aug 18, 2023	97.12	97.29	96.91	97.09
4129	AMEX	GMF	Thu, Aug 17, 2023	99.15	99.15	98.09	98.26
4128	AMEX	GMF	Wed, Aug 16, 2023	98.05	98.24	97.76	97.83
4127	AMEX	GMF	Tue, Aug 15, 2023	98.89	98.89	98.19	98.39
4126	AMEX	GMF	Mon, Aug 14, 2023	98.81	99.41	98.46	99.28
4125	AMEX	GMF	Fri, Aug 11, 2023	100.03	100.10	99.52	99.70
4124	AMEX	GMF	Thu, Aug 10, 2023	101.96	102.58	101.31	101.37
4123	AMEX	GMF	Wed, Aug 9, 2023	101.78	101.80	100.99	101.29
4122	AMEX	GMF	Tue, Aug 8, 2023	100.83	101.17	100.51	101.00
4121	AMEX	GMF	Mon, Aug 7, 2023	102.81	102.81	101.95	102.33
4120	AMEX	GMF	Fri, Aug 4, 2023	102.55	102.74	102.12	102.12
4119	AMEX	GMF	Thu, Aug 3, 2023	102.11	102.50	102.05	102.19
4118	AMEX	GMF	Wed, Aug 2, 2023	102.15	102.15	101.25	101.42
4117	AMEX	GMF	Tue, Aug 1, 2023	104.17	104.17	103.62	103.83
4116	AMEX	GMF	Mon, Jul 31, 2023	104.50	105.12	104.50	105.10
4115	AMEX	GMF	Fri, Jul 28, 2023	104.38	104.96	104.32	104.91
4114	AMEX	GMF	Thu, Jul 27, 2023	103.29	103.29	102.10	102.23
4113	AMEX	GMF	Wed, Jul 26, 2023	102.42	103.59	102.42	103.28
4112	AMEX	GMF	Tue, Jul 25, 2023	103.04	103.04	102.65	102.65
4111	AMEX	GMF	Mon, Jul 24, 2023	101.01	102.11	101.01	101.89
4110	AMEX	GMF	Fri, Jul 21, 2023	101.12	101.12	100.54	100.68
4109	AMEX	GMF	Thu, Jul 20, 2023	101.04	101.23	100.61	100.80
4108	AMEX	GMF	Wed, Jul 19, 2023	102.04	102.04	101.33	101.48
4107	AMEX	GMF	Tue, Jul 18, 2023	101.90	101.90	101.40	101.71
4106	AMEX	GMF	Mon, Jul 17, 2023	102.11	102.49	102.11	102.49
4105	AMEX	GMF	Fri, Jul 14, 2023	102.60	102.69	102.41	102.43
4104	AMEX	GMF	Thu, Jul 13, 2023	102.25	102.89	102.25	102.89
4103	AMEX	GMF	Wed, Jul 12, 2023	101.06	101.69	101.06	101.55
4102	AMEX	GMF	Tue, Jul 11, 2023	99.64	100.01	99.37	99.88
4101	AMEX	GMF	Mon, Jul 10, 2023	98.36	99.00	98.36	98.78
4100	AMEX	GMF	Fri, Jul 7, 2023	98.47	99.22	98.47	98.93
4099	AMEX	GMF	Thu, Jul 6, 2023	98.39	98.39	97.86	98.00
4098	AMEX	GMF	Wed, Jul 5, 2023	99.65	99.68	99.59	99.59
4097	AMEX	GMF	Mon, Jul 3, 2023	100.18	100.52	100.16	100.16
4096	AMEX	GMF	Fri, Jun 30, 2023	99.13	99.24	99.09	99.17
4095	AMEX	GMF	Thu, Jun 29, 2023	98.21	98.40	98.14	98.33
4094	AMEX	GMF	Wed, Jun 28, 2023	98.73	99.03	98.41	99.03
4093	AMEX	GMF	Tue, Jun 27, 2023	98.96	99.33	98.91	99.18
4092	AMEX	GMF	Mon, Jun 26, 2023	98.06	98.52	97.98	97.98
4091	AMEX	GMF	Fri, Jun 23, 2023	97.93	97.93	97.61	97.75
4090	AMEX	GMF	Thu, Jun 22, 2023	98.79	99.27	98.79	99.26
4089	AMEX	GMF	Wed, Jun 21, 2023	99.58	99.66	99.03	99.48
4088	AMEX	GMF	Tue, Jun 20, 2023	100.50	100.50	99.55	99.79
4087	AMEX	GMF	Fri, Jun 16, 2023	103.12	103.12	102.49	101.77
4086	AMEX	GMF	Thu, Jun 15, 2023	102.67	102.93	102.67	102.79
4085	AMEX	GMF	Wed, Jun 14, 2023	101.34	102.02	101.33	101.76
4084	AMEX	GMF	Tue, Jun 13, 2023	101.46	101.64	101.18	101.18
4083	AMEX	GMF	Mon, Jun 12, 2023	100.00	100.40	100.00	100.24
4082	AMEX	GMF	Fri, Jun 9, 2023	99.89	100.24	99.61	99.67
4081	AMEX	GMF	Thu, Jun 8, 2023	99.15	99.71	99.11	99.52
4080	AMEX	GMF	Wed, Jun 7, 2023	99.53	99.72	98.93	99.04
4079	AMEX	GMF	Tue, Jun 6, 2023	98.36	99.51	98.31	99.27
4078	AMEX	GMF	Mon, Jun 5, 2023	98.45	98.69	98.30	99.00
4077	AMEX	GMF	Fri, Jun 2, 2023	99.05	99.37	99.00	99.00
4076	AMEX	GMF	Thu, Jun 1, 2023	96.65	97.71	96.65	97.63
4075	AMEX	GMF	Wed, May 31, 2023	95.95	96.26	95.61	96.26
4074	AMEX	GMF	Tue, May 30, 2023	97.45	97.45	96.75	96.95
4073	AMEX	GMF	Fri, May 26, 2023	97.69	98.12	97.69	97.95
4072	AMEX	GMF	Thu, May 25, 2023	96.76	96.95	96.55	96.55
4071	AMEX	GMF	Wed, May 24, 2023	96.91	96.91	96.25	96.25
4070	AMEX	GMF	Tue, May 23, 2023	97.71	97.84	97.03	97.03
4069	AMEX	GMF	Mon, May 22, 2023	98.56	99.00	98.56	98.67
4068	AMEX	GMF	Fri, May 19, 2023	97.94	98.00	97.94	97.97
4067	AMEX	GMF	Thu, May 18, 2023	98.26	98.26	97.67	97.75
4066	AMEX	GMF	Wed, May 17, 2023	97.91	98.59	97.91	98.49
4065	AMEX	GMF	Tue, May 16, 2023	98.25	98.37	98.23	98.27
4064	AMEX	GMF	Mon, May 15, 2023	98.05	99.27	98.04	98.95
4063	AMEX	GMF	Fri, May 12, 2023	97.72	97.72	96.93	97.01
4062	AMEX	GMF	Thu, May 11, 2023	98.02	98.49	97.87	98.49
4061	AMEX	GMF	Wed, May 10, 2023	98.54	98.75	98.16	98.75
4060	AMEX	GMF	Tue, May 9, 2023	98.14	98.67	98.14	98.67
4059	AMEX	GMF	Mon, May 8, 2023	99.56	99.56	99.02	99.29
4058	AMEX	GMF	Fri, May 5, 2023	98.67	99.30	98.56	99.17
4057	AMEX	GMF	Thu, May 4, 2023	98.37	98.63	98.33	98.36
4056	AMEX	GMF	Wed, May 3, 2023	97.68	97.89	97.47	97.47
4055	AMEX	GMF	Tue, May 2, 2023	97.75	97.75	97.36	97.56
4054	AMEX	GMF	Mon, May 1, 2023	98.61	98.64	98.40	98.40
4053	AMEX	GMF	Fri, Apr 28, 2023	98.39	98.70	98.39	98.62
4052	AMEX	GMF	Thu, Apr 27, 2023	97.36	98.12	97.36	98.11
4051	AMEX	GMF	Wed, Apr 26, 2023	97.25	97.25	96.85	96.85
4050	AMEX	GMF	Tue, Apr 25, 2023	96.69	96.69	96.04	96.14
4049	AMEX	GMF	Mon, Apr 24, 2023	98.13	98.13	97.61	98.03
4048	AMEX	GMF	Fri, Apr 21, 2023	98.19	98.41	98.05	98.36
4047	AMEX	GMF	Thu, Apr 20, 2023	99.52	99.88	99.10	99.47
4046	AMEX	GMF	Wed, Apr 19, 2023	99.40	99.67	99.35	99.56
4045	AMEX	GMF	Tue, Apr 18, 2023	100.54	100.54	100.07	100.31
4044	AMEX	GMF	Mon, Apr 17, 2023	100.36	100.42	100.05	100.38
4043	AMEX	GMF	Fri, Apr 14, 2023	100.00	100.03	99.51	99.75
4042	AMEX	GMF	Thu, Apr 13, 2023	100.22	100.48	100.21	100.33
4041	AMEX	GMF	Wed, Apr 12, 2023	100.10	100.16	99.15	99.22
4040	AMEX	GMF	Tue, Apr 11, 2023	100.76	101.10	100.38	100.61
4039	AMEX	GMF	Mon, Apr 10, 2023	99.57	100.40	99.57	100.17
4038	AMEX	GMF	Thu, Apr 6, 2023	99.61	100.41	99.61	100.27
4037	AMEX	GMF	Wed, Apr 5, 2023	99.81	99.81	99.50	99.60
4036	AMEX	GMF	Tue, Apr 4, 2023	100.17	100.41	99.88	100.33
4035	AMEX	GMF	Mon, Apr 3, 2023	100.51	100.78	100.31	100.67
4034	AMEX	GMF	Fri, Mar 31, 2023	100.42	100.54	100.16	100.34
4033	AMEX	GMF	Thu, Mar 30, 2023	100.35	100.55	100.30	100.48
4032	AMEX	GMF	Wed, Mar 29, 2023	99.61	99.87	99.61	99.82
4031	AMEX	GMF	Tue, Mar 28, 2023	98.89	99.38	98.79	99.27
4030	AMEX	GMF	Mon, Mar 27, 2023	97.92	98.15	97.62	98.15
4029	AMEX	GMF	Fri, Mar 24, 2023	98.63	98.78	98.59	98.78
4028	AMEX	GMF	Thu, Mar 23, 2023	99.10	100.00	98.80	99.41
4027	AMEX	GMF	Wed, Mar 22, 2023	98.19	98.73	97.58	97.58
4026	AMEX	GMF	Tue, Mar 21, 2023	97.38	97.49	96.95	97.49
4025	AMEX	GMF	Mon, Mar 20, 2023	95.99	96.67	95.82	96.45
4024	AMEX	GMF	Fri, Mar 17, 2023	96.54	96.60	96.10	96.36
4023	AMEX	GMF	Thu, Mar 16, 2023	95.40	96.64	95.33	96.50
4022	AMEX	GMF	Wed, Mar 15, 2023	95.25	95.45	94.77	95.32
4021	AMEX	GMF	Tue, Mar 14, 2023	96.38	97.02	96.38	97.02
4020	AMEX	GMF	Mon, Mar 13, 2023	96.36	97.42	96.36	96.91
4019	AMEX	GMF	Fri, Mar 10, 2023	96.67	97.62	96.50	96.79
4018	AMEX	GMF	Thu, Mar 9, 2023	98.08	98.49	97.10	97.10
4017	AMEX	GMF	Wed, Mar 8, 2023	99.25	99.46	99.11	99.45
4016	AMEX	GMF	Tue, Mar 7, 2023	99.65	99.68	99.16	99.28
4015	AMEX	GMF	Mon, Mar 6, 2023	100.89	101.22	100.56	100.56
4014	AMEX	GMF	Fri, Mar 3, 2023	100.78	101.12	100.78	101.12
4013	AMEX	GMF	Thu, Mar 2, 2023	99.40	100.45	99.40	100.29
4012	AMEX	GMF	Wed, Mar 1, 2023	100.15	100.15	99.57	99.71
4011	AMEX	GMF	Tue, Feb 28, 2023	97.88	98.16	97.64	97.70
4010	AMEX	GMF	Mon, Feb 27, 2023	98.40	98.40	98.18	98.28
4009	AMEX	GMF	Fri, Feb 24, 2023	98.04	98.06	97.55	97.78
4008	AMEX	GMF	Thu, Feb 23, 2023	100.70	100.70	99.45	99.79
4007	AMEX	GMF	Wed, Feb 22, 2023	99.87	99.87	99.46	99.52
4006	AMEX	GMF	Tue, Feb 21, 2023	100.46	100.79	100.13	100.15
4005	AMEX	GMF	Fri, Feb 17, 2023	101.04	101.06	100.71	100.91
4004	AMEX	GMF	Thu, Feb 16, 2023	101.71	102.57	101.49	102.07
4003	AMEX	GMF	Wed, Feb 15, 2023	101.85	102.35	101.76	102.26
4002	AMEX	GMF	Tue, Feb 14, 2023	102.52	103.39	102.52	103.12
4001	AMEX	GMF	Mon, Feb 13, 2023	102.86	103.58	102.86	103.37
4000	AMEX	GMF	Fri, Feb 10, 2023	103.04	103.04	102.31	102.53
3999	AMEX	GMF	Thu, Feb 9, 2023	104.45	104.60	103.55	103.79
3998	AMEX	GMF	Wed, Feb 8, 2023	103.21	103.28	102.66	102.93
3997	AMEX	GMF	Tue, Feb 7, 2023	103.02	103.33	102.20	103.33
3996	AMEX	GMF	Mon, Feb 6, 2023	102.50	102.80	102.20	102.67
3995	AMEX	GMF	Fri, Feb 3, 2023	104.86	105.06	103.73	103.82
3994	AMEX	GMF	Thu, Feb 2, 2023	105.90	105.90	104.95	105.37
3993	AMEX	GMF	Wed, Feb 1, 2023	105.43	106.25	104.71	105.81
3992	AMEX	GMF	Tue, Jan 31, 2023	104.05	104.77	103.95	104.58
3991	AMEX	GMF	Mon, Jan 30, 2023	105.04	105.35	104.72	104.76
3990	AMEX	GMF	Fri, Jan 27, 2023	107.06	107.06	106.50	106.85
3989	AMEX	GMF	Thu, Jan 26, 2023	107.31	107.51	106.72	107.41
3988	AMEX	GMF	Wed, Jan 25, 2023	106.13	106.47	105.38	106.35
3987	AMEX	GMF	Tue, Jan 24, 2023	106.37	106.78	106.37	106.78
3986	AMEX	GMF	Mon, Jan 23, 2023	106.21	107.28	106.21	106.97
3985	AMEX	GMF	Fri, Jan 20, 2023	105.08	105.93	105.08	105.93
3984	AMEX	GMF	Thu, Jan 19, 2023	104.46	104.77	104.24	104.50
3983	AMEX	GMF	Wed, Jan 18, 2023	104.92	104.94	103.61	103.61
3982	AMEX	GMF	Tue, Jan 17, 2023	103.97	104.15	103.70	104.03
3981	AMEX	GMF	Fri, Jan 13, 2023	103.42	104.39	103.42	104.39
3980	AMEX	GMF	Thu, Jan 12, 2023	102.90	103.57	102.45	103.57
3979	AMEX	GMF	Wed, Jan 11, 2023	102.19	102.72	102.13	102.63
3978	AMEX	GMF	Tue, Jan 10, 2023	101.95	102.52	101.65	102.44
3977	AMEX	GMF	Mon, Jan 9, 2023	102.15	102.33	101.77	101.77
3976	AMEX	GMF	Fri, Jan 6, 2023	99.66	100.99	99.66	100.99
3975	AMEX	GMF	Thu, Jan 5, 2023	99.11	99.76	99.11	99.66
3974	AMEX	GMF	Wed, Jan 4, 2023	98.66	99.96	98.60	99.96
3973	AMEX	GMF	Tue, Jan 3, 2023	97.40	97.77	96.99	97.40
3972	AMEX	GMF	Fri, Dec 30, 2022	96.11	96.60	95.55	96.02
3971	AMEX	GMF	Thu, Dec 29, 2022	96.24	97.11	96.14	96.98
3970	AMEX	GMF	Wed, Dec 28, 2022	96.19	96.22	95.05	95.17
3969	AMEX	GMF	Tue, Dec 27, 2022	95.87	97.13	95.57	96.67
3968	AMEX	GMF	Fri, Dec 23, 2022	94.88	94.93	94.40	94.62
3967	AMEX	GMF	Thu, Dec 22, 2022	95.73	95.73	94.46	95.07
3966	AMEX	GMF	Wed, Dec 21, 2022	95.31	96.27	95.07	96.15
3965	AMEX	GMF	Tue, Dec 20, 2022	95.03	95.93	95.03	95.39
3964	AMEX	GMF	Mon, Dec 19, 2022	98.30	98.30	97.57	96.02
3963	AMEX	GMF	Fri, Dec 16, 2022	98.32	98.65	98.03	98.16
3962	AMEX	GMF	Thu, Dec 15, 2022	99.65	99.75	97.96	98.48
3961	AMEX	GMF	Wed, Dec 14, 2022	100.04	100.61	99.98	100.22
3960	AMEX	GMF	Tue, Dec 13, 2022	101.07	101.07	99.69	99.94
3959	AMEX	GMF	Mon, Dec 12, 2022	99.26	99.36	98.75	99.24
3958	AMEX	GMF	Fri, Dec 9, 2022	100.06	100.33	99.48	99.48
3957	AMEX	GMF	Thu, Dec 8, 2022	99.91	100.26	99.90	100.08
3956	AMEX	GMF	Wed, Dec 7, 2022	98.45	98.90	98.42	98.73
3955	AMEX	GMF	Tue, Dec 6, 2022	99.84	99.84	99.17	99.42
3954	AMEX	GMF	Mon, Dec 5, 2022	100.54	100.54	99.31	99.49
3953	AMEX	GMF	Fri, Dec 2, 2022	98.57	100.32	98.57	100.19
3952	AMEX	GMF	Thu, Dec 1, 2022	99.75	99.99	99.35	99.38
3951	AMEX	GMF	Wed, Nov 30, 2022	98.62	99.84	98.62	99.52
3950	AMEX	GMF	Tue, Nov 29, 2022	96.36	96.78	96.25	96.45
3949	AMEX	GMF	Mon, Nov 28, 2022	94.41	95.31	94.41	94.50
3948	AMEX	GMF	Fri, Nov 25, 2022	94.88	94.89	94.50	94.50
3947	AMEX	GMF	Wed, Nov 23, 2022	94.39	94.89	94.39	94.74
3946	AMEX	GMF	Tue, Nov 22, 2022	93.75	94.31	93.75	94.22
3945	AMEX	GMF	Mon, Nov 21, 2022	94.34	94.42	93.93	94.23
3944	AMEX	GMF	Fri, Nov 18, 2022	95.71	95.71	95.09	95.46
3943	AMEX	GMF	Thu, Nov 17, 2022	94.20	96.13	94.20	96.13
3942	AMEX	GMF	Wed, Nov 16, 2022	96.07	96.07	95.39	95.52
3941	AMEX	GMF	Tue, Nov 15, 2022	97.66	97.74	96.86	97.45
3940	AMEX	GMF	Mon, Nov 14, 2022	94.57	94.97	94.20	94.24
3939	AMEX	GMF	Fri, Nov 11, 2022	93.96	94.71	93.94	94.41
3938	AMEX	GMF	Thu, Nov 10, 2022	91.46	92.53	91.46	92.50
3937	AMEX	GMF	Wed, Nov 9, 2022	89.48	89.57	88.66	88.74
3936	AMEX	GMF	Tue, Nov 8, 2022	89.89	90.51	89.78	90.31
3935	AMEX	GMF	Mon, Nov 7, 2022	90.24	90.24	89.73	89.73
3934	AMEX	GMF	Fri, Nov 4, 2022	89.62	89.65	88.79	89.59
3933	AMEX	GMF	Thu, Nov 3, 2022	85.21	86.42	85.21	86.31
3932	AMEX	GMF	Wed, Nov 2, 2022	86.37	87.21	85.44	85.44
3931	AMEX	GMF	Tue, Nov 1, 2022	87.02	87.02	85.98	86.10
3930	AMEX	GMF	Mon, Oct 31, 2022	84.27	84.69	84.27	84.47
3929	AMEX	GMF	Fri, Oct 28, 2022	84.42	85.04	84.38	85.02
3928	AMEX	GMF	Thu, Oct 27, 2022	86.10	86.64	85.80	85.81
3927	AMEX	GMF	Wed, Oct 26, 2022	85.50	87.38	85.50	86.84
3926	AMEX	GMF	Tue, Oct 25, 2022	84.47	85.12	84.47	84.99
3925	AMEX	GMF	Mon, Oct 24, 2022	84.35	84.46	83.13	84.44
3924	AMEX	GMF	Fri, Oct 21, 2022	86.59	87.89	86.52	87.72
3923	AMEX	GMF	Thu, Oct 20, 2022	87.01	88.37	86.82	86.88
3922	AMEX	GMF	Wed, Oct 19, 2022	86.90	86.99	86.27	86.42
3921	AMEX	GMF	Tue, Oct 18, 2022	89.27	89.27	87.80	88.10
3920	AMEX	GMF	Mon, Oct 17, 2022	88.11	88.93	88.11	88.56
3919	AMEX	GMF	Fri, Oct 14, 2022	88.28	88.28	86.42	86.42
3918	AMEX	GMF	Thu, Oct 13, 2022	85.32	87.92	85.02	87.55
3917	AMEX	GMF	Wed, Oct 12, 2022	87.42	87.43	87.20	87.33
3916	AMEX	GMF	Tue, Oct 11, 2022	87.64	87.93	86.90	87.18
3915	AMEX	GMF	Mon, Oct 10, 2022	89.49	89.50	88.49	88.68
3914	AMEX	GMF	Fri, Oct 7, 2022	91.30	91.30	89.96	90.09
3913	AMEX	GMF	Thu, Oct 6, 2022	92.57	92.70	92.35	92.39
3912	AMEX	GMF	Wed, Oct 5, 2022	93.00	93.39	92.50	93.18
3911	AMEX	GMF	Tue, Oct 4, 2022	91.73	92.80	91.66	92.73
3910	AMEX	GMF	Mon, Oct 3, 2022	89.59	90.37	89.15	90.18
3909	AMEX	GMF	Fri, Sep 30, 2022	89.82	90.55	89.63	89.63
3908	AMEX	GMF	Thu, Sep 29, 2022	90.20	90.20	89.35	89.84
3907	AMEX	GMF	Wed, Sep 28, 2022	90.39	92.04	90.39	91.77
3906	AMEX	GMF	Tue, Sep 27, 2022	92.11	92.46	91.11	91.42
3905	AMEX	GMF	Mon, Sep 26, 2022	91.85	92.35	91.36	91.57
3904	AMEX	GMF	Fri, Sep 23, 2022	92.75	92.75	91.86	92.36
3903	AMEX	GMF	Thu, Sep 22, 2022	94.76	95.20	94.20	94.35
3902	AMEX	GMF	Wed, Sep 21, 2022	95.59	96.20	94.85	94.97
3901	AMEX	GMF	Tue, Sep 20, 2022	96.72	96.94	96.31	96.65
3900	AMEX	GMF	Mon, Sep 19, 2022	96.08	97.15	96.08	97.10
3899	AMEX	GMF	Fri, Sep 16, 2022	96.87	96.99	96.47	96.82
3898	AMEX	GMF	Thu, Sep 15, 2022	98.33	98.83	97.88	98.11
3897	AMEX	GMF	Wed, Sep 14, 2022	99.28	99.29	98.76	99.06
3896	AMEX	GMF	Tue, Sep 13, 2022	99.54	99.69	98.33	98.46
3895	AMEX	GMF	Mon, Sep 12, 2022	100.73	101.49	100.73	101.34
3894	AMEX	GMF	Fri, Sep 9, 2022	99.86	100.36	99.86	100.25
3893	AMEX	GMF	Thu, Sep 8, 2022	98.36	99.18	98.36	98.94
3892	AMEX	GMF	Wed, Sep 7, 2022	98.19	99.41	98.19	99.41
3891	AMEX	GMF	Tue, Sep 6, 2022	98.84	98.84	98.30	98.32
3890	AMEX	GMF	Fri, Sep 2, 2022	99.96	100.05	99.03	99.03
3889	AMEX	GMF	Thu, Sep 1, 2022	99.86	100.15	99.35	100.11
3888	AMEX	GMF	Wed, Aug 31, 2022	101.16	101.46	100.53	100.57
3887	AMEX	GMF	Tue, Aug 30, 2022	101.17	101.17	99.61	99.86
3886	AMEX	GMF	Mon, Aug 29, 2022	101.32	101.46	100.60	100.75
3885	AMEX	GMF	Fri, Aug 26, 2022	103.59	103.75	101.26	101.28
3884	AMEX	GMF	Thu, Aug 25, 2022	101.73	102.76	101.51	102.52
3883	AMEX	GMF	Wed, Aug 24, 2022	100.06	101.26	100.06	100.85
3882	AMEX	GMF	Tue, Aug 23, 2022	100.43	101.04	100.35	100.84
3881	AMEX	GMF	Mon, Aug 22, 2022	100.43	100.58	100.18	100.29
3880	AMEX	GMF	Fri, Aug 19, 2022	101.37	101.37	100.74	100.74
3879	AMEX	GMF	Thu, Aug 18, 2022	102.16	102.16	101.72	101.91
3878	AMEX	GMF	Wed, Aug 17, 2022	102.31	102.78	102.26	102.37
3877	AMEX	GMF	Tue, Aug 16, 2022	102.33	102.76	102.33	102.63
3876	AMEX	GMF	Mon, Aug 15, 2022	102.19	102.69	102.19	102.62
3875	AMEX	GMF	Fri, Aug 12, 2022	102.27	102.99	102.27	102.99
3874	AMEX	GMF	Thu, Aug 11, 2022	102.51	103.56	102.20	102.32
3873	AMEX	GMF	Wed, Aug 10, 2022	100.94	101.77	100.94	101.75
3872	AMEX	GMF	Tue, Aug 9, 2022	100.47	100.61	100.47	100.54
3871	AMEX	GMF	Mon, Aug 8, 2022	101.28	101.66	100.85	100.92
3870	AMEX	GMF	Fri, Aug 5, 2022	100.79	101.15	100.76	101.15
3869	AMEX	GMF	Thu, Aug 4, 2022	101.34	101.65	100.90	101.12
3868	AMEX	GMF	Wed, Aug 3, 2022	99.69	100.58	99.63	100.58
3867	AMEX	GMF	Tue, Aug 2, 2022	99.69	100.98	99.41	100.14
3866	AMEX	GMF	Mon, Aug 1, 2022	99.95	100.65	99.61	100.26
3865	AMEX	GMF	Fri, Jul 29, 2022	100.58	100.77	100.40	100.77
3864	AMEX	GMF	Thu, Jul 28, 2022	101.70	101.78	100.50	101.76
3863	AMEX	GMF	Wed, Jul 27, 2022	100.58	101.68	100.58	101.43
3862	AMEX	GMF	Tue, Jul 26, 2022	100.73	100.73	99.70	99.82
3861	AMEX	GMF	Mon, Jul 25, 2022	100.90	100.90	100.63	100.80
3860	AMEX	GMF	Fri, Jul 22, 2022	101.52	101.58	100.35	100.50
3859	AMEX	GMF	Thu, Jul 21, 2022	101.00	101.88	101.00	101.88
3858	AMEX	GMF	Wed, Jul 20, 2022	100.88	101.07	100.43	100.56
3857	AMEX	GMF	Tue, Jul 19, 2022	100.63	101.10	100.45	101.09
3856	AMEX	GMF	Mon, Jul 18, 2022	100.54	100.66	99.72	99.72
3855	AMEX	GMF	Fri, Jul 15, 2022	98.68	99.24	98.33	99.01
3854	AMEX	GMF	Thu, Jul 14, 2022	98.84	99.27	98.39	99.27
3853	AMEX	GMF	Wed, Jul 13, 2022	98.43	99.86	98.43	99.50
3852	AMEX	GMF	Tue, Jul 12, 2022	100.01	100.14	99.34	99.74
3851	AMEX	GMF	Mon, Jul 11, 2022	100.57	100.61	99.79	99.98
3850	AMEX	GMF	Fri, Jul 8, 2022	102.41	103.01	102.32	102.62
3849	AMEX	GMF	Thu, Jul 7, 2022	102.27	103.38	102.18	103.30
3848	AMEX	GMF	Wed, Jul 6, 2022	100.75	101.29	100.34	101.09
3847	AMEX	GMF	Tue, Jul 5, 2022	100.46	101.84	100.16	101.84
3846	AMEX	GMF	Fri, Jul 1, 2022	101.94	102.49	101.79	102.41
3845	AMEX	GMF	Thu, Jun 30, 2022	101.64	102.99	101.55	102.93
3844	AMEX	GMF	Wed, Jun 29, 2022	103.46	103.51	103.02	103.36
3843	AMEX	GMF	Tue, Jun 28, 2022	104.97	105.26	103.54	103.58
3842	AMEX	GMF	Mon, Jun 27, 2022	104.34	104.50	104.04	104.21
3841	AMEX	GMF	Fri, Jun 24, 2022	103.33	104.34	103.33	104.33
3840	AMEX	GMF	Thu, Jun 23, 2022	101.82	102.20	101.22	102.08
3839	AMEX	GMF	Wed, Jun 22, 2022	100.99	101.84	100.99	101.26
3838	AMEX	GMF	Tue, Jun 21, 2022	103.15	103.15	102.80	102.92
3837	AMEX	GMF	Fri, Jun 17, 2022	102.34	102.55	101.05	100.88
3836	AMEX	GMF	Thu, Jun 16, 2022	101.43	101.43	100.71	100.97
3835	AMEX	GMF	Wed, Jun 15, 2022	103.36	104.74	103.22	104.12
3834	AMEX	GMF	Tue, Jun 14, 2022	102.30	102.96	102.14	102.79
3833	AMEX	GMF	Mon, Jun 13, 2022	101.99	102.32	100.72	100.87
3832	AMEX	GMF	Fri, Jun 10, 2022	104.77	104.77	104.20	104.28
3831	AMEX	GMF	Thu, Jun 9, 2022	106.40	106.61	104.86	104.86
3830	AMEX	GMF	Wed, Jun 8, 2022	107.04	107.76	107.04	107.55
3829	AMEX	GMF	Tue, Jun 7, 2022	105.17	106.54	105.17	106.48
3828	AMEX	GMF	Mon, Jun 6, 2022	106.44	106.82	105.38	105.40
3827	AMEX	GMF	Fri, Jun 3, 2022	104.77	104.77	104.21	104.58
3826	AMEX	GMF	Thu, Jun 2, 2022	104.98	106.49	104.56	106.49
3825	AMEX	GMF	Wed, Jun 1, 2022	105.52	105.52	103.63	104.26
3824	AMEX	GMF	Tue, May 31, 2022	105.60	105.60	104.63	104.63
3823	AMEX	GMF	Fri, May 27, 2022	102.55	102.91	102.10	102.88
3822	AMEX	GMF	Thu, May 26, 2022	101.49	102.12	101.45	101.90
3821	AMEX	GMF	Wed, May 25, 2022	99.37	100.17	99.14	99.92
3820	AMEX	GMF	Tue, May 24, 2022	99.92	99.92	98.86	99.45
3819	AMEX	GMF	Mon, May 23, 2022	101.50	101.78	101.02	101.74
3818	AMEX	GMF	Fri, May 20, 2022	101.86	101.92	99.96	101.18
3817	AMEX	GMF	Thu, May 19, 2022	99.66	101.08	99.66	100.84
3816	AMEX	GMF	Wed, May 18, 2022	101.17	101.33	99.29	99.31
3815	AMEX	GMF	Tue, May 17, 2022	102.05	102.20	100.90	101.83
3814	AMEX	GMF	Mon, May 16, 2022	99.02	99.61	99.02	99.16
3813	AMEX	GMF	Fri, May 13, 2022	99.09	99.72	98.82	99.53
3812	AMEX	GMF	Thu, May 12, 2022	96.89	97.62	96.18	97.25
3811	AMEX	GMF	Wed, May 11, 2022	99.11	99.61	97.53	97.53
3810	AMEX	GMF	Tue, May 10, 2022	99.24	99.24	97.53	98.27
3809	AMEX	GMF	Mon, May 9, 2022	98.68	99.12	97.59	97.88
3808	AMEX	GMF	Fri, May 6, 2022	101.19	101.34	100.47	100.73
3807	AMEX	GMF	Thu, May 5, 2022	104.12	104.12	101.71	102.26
3806	AMEX	GMF	Wed, May 4, 2022	104.06	106.30	103.76	106.24
3805	AMEX	GMF	Tue, May 3, 2022	105.13	105.54	104.98	105.40
3804	AMEX	GMF	Mon, May 2, 2022	103.88	104.62	103.27	104.62
3803	AMEX	GMF	Fri, Apr 29, 2022	105.87	106.40	104.24	104.24
3802	AMEX	GMF	Thu, Apr 28, 2022	103.16	103.88	102.29	103.70
3801	AMEX	GMF	Wed, Apr 27, 2022	102.80	102.80	101.67	102.21
3800	AMEX	GMF	Tue, Apr 26, 2022	102.22	102.22	100.78	100.78
3799	AMEX	GMF	Mon, Apr 25, 2022	101.58	102.73	101.54	102.73
3798	AMEX	GMF	Fri, Apr 22, 2022	104.67	104.91	103.69	103.69
3797	AMEX	GMF	Thu, Apr 21, 2022	106.01	106.40	103.84	103.99
3796	AMEX	GMF	Wed, Apr 20, 2022	107.02	107.02	106.10	106.16
3795	AMEX	GMF	Tue, Apr 19, 2022	106.21	106.94	105.80	106.94
3794	AMEX	GMF	Mon, Apr 18, 2022	107.27	107.75	107.26	107.46
3793	AMEX	GMF	Thu, Apr 14, 2022	109.23	109.23	108.17	108.26
3792	AMEX	GMF	Wed, Apr 13, 2022	108.57	109.43	108.57	109.30
3791	AMEX	GMF	Tue, Apr 12, 2022	109.15	109.15	107.87	107.95
3790	AMEX	GMF	Mon, Apr 11, 2022	109.22	109.29	108.29	108.29
3789	AMEX	GMF	Fri, Apr 8, 2022	110.46	110.75	110.12	110.12
3788	AMEX	GMF	Thu, Apr 7, 2022	110.36	110.49	109.52	110.05
3787	AMEX	GMF	Wed, Apr 6, 2022	111.82	111.82	110.90	111.35
3786	AMEX	GMF	Tue, Apr 5, 2022	114.33	114.33	112.39	112.49
3785	AMEX	GMF	Mon, Apr 4, 2022	113.79	114.57	113.65	114.51
3784	AMEX	GMF	Fri, Apr 1, 2022	112.77	112.86	111.52	111.96
3783	AMEX	GMF	Thu, Mar 31, 2022	111.16	111.16	109.85	109.86
3782	AMEX	GMF	Wed, Mar 30, 2022	112.28	113.00	111.80	111.96
3781	AMEX	GMF	Tue, Mar 29, 2022	112.38	112.91	111.99	112.52
3780	AMEX	GMF	Mon, Mar 28, 2022	110.24	110.77	109.74	110.75
3779	AMEX	GMF	Fri, Mar 25, 2022	109.92	110.28	109.60	110.28
3778	AMEX	GMF	Thu, Mar 24, 2022	110.97	111.61	110.50	111.38
3777	AMEX	GMF	Wed, Mar 23, 2022	110.87	112.26	110.52	110.96
3776	AMEX	GMF	Tue, Mar 22, 2022	111.77	112.70	111.77	112.11
3775	AMEX	GMF	Mon, Mar 21, 2022	110.42	110.42	109.45	110.18
3774	AMEX	GMF	Fri, Mar 18, 2022	109.99	112.60	109.99	112.56
3773	AMEX	GMF	Thu, Mar 17, 2022	110.12	110.64	109.03	110.30
3772	AMEX	GMF	Wed, Mar 16, 2022	107.63	111.57	107.29	111.54
3771	AMEX	GMF	Tue, Mar 15, 2022	100.35	102.06	100.17	102.04
3770	AMEX	GMF	Mon, Mar 14, 2022	103.45	104.24	101.89	102.10
3769	AMEX	GMF	Fri, Mar 11, 2022	107.14	107.14	104.96	104.96
3768	AMEX	GMF	Thu, Mar 10, 2022	108.04	108.04	107.02	107.55
3767	AMEX	GMF	Wed, Mar 9, 2022	108.49	109.80	108.49	109.61
3766	AMEX	GMF	Tue, Mar 8, 2022	106.91	108.36	105.86	106.96
3765	AMEX	GMF	Mon, Mar 7, 2022	108.99	109.10	106.71	106.89
3764	AMEX	GMF	Fri, Mar 4, 2022	111.51	111.75	110.67	110.88
3763	AMEX	GMF	Thu, Mar 3, 2022	114.47	114.47	113.04	113.50
3762	AMEX	GMF	Wed, Mar 2, 2022	114.87	115.72	114.44	115.10
3761	AMEX	GMF	Tue, Mar 1, 2022	115.39	116.32	114.49	114.61
3760	AMEX	GMF	Mon, Feb 28, 2022	114.91	115.71	114.91	115.63
3759	AMEX	GMF	Fri, Feb 25, 2022	115.55	116.82	114.57	116.73
3758	AMEX	GMF	Thu, Feb 24, 2022	111.70	115.00	111.70	114.76
3757	AMEX	GMF	Wed, Feb 23, 2022	118.46	118.46	116.45	116.82
3756	AMEX	GMF	Tue, Feb 22, 2022	117.70	118.38	117.08	117.71
3755	AMEX	GMF	Fri, Feb 18, 2022	119.79	120.14	119.26	119.47
3754	AMEX	GMF	Thu, Feb 17, 2022	121.15	121.46	120.33	120.44
3753	AMEX	GMF	Wed, Feb 16, 2022	120.97	121.91	120.87	121.47
3752	AMEX	GMF	Tue, Feb 15, 2022	120.26	121.22	120.19	121.11
3751	AMEX	GMF	Mon, Feb 14, 2022	118.90	118.90	118.07	118.56
3750	AMEX	GMF	Fri, Feb 11, 2022	121.52	121.77	119.18	119.65
3749	AMEX	GMF	Thu, Feb 10, 2022	121.58	122.90	121.58	121.76
3748	AMEX	GMF	Wed, Feb 9, 2022	122.09	122.73	121.90	122.69
3747	AMEX	GMF	Tue, Feb 8, 2022	120.42	120.78	120.00	120.74
3746	AMEX	GMF	Mon, Feb 7, 2022	119.76	120.25	119.51	119.59
3745	AMEX	GMF	Fri, Feb 4, 2022	119.36	120.36	119.23	119.89
3744	AMEX	GMF	Thu, Feb 3, 2022	119.60	120.35	119.53	119.53
3743	AMEX	GMF	Wed, Feb 2, 2022	121.64	121.64	120.28	120.70
3742	AMEX	GMF	Tue, Feb 1, 2022	120.87	121.13	119.96	121.13
3741	AMEX	GMF	Mon, Jan 31, 2022	117.99	120.47	117.99	120.47
3740	AMEX	GMF	Fri, Jan 28, 2022	115.70	116.78	115.04	116.78
3739	AMEX	GMF	Thu, Jan 27, 2022	117.83	118.01	116.10	116.26
3738	AMEX	GMF	Wed, Jan 26, 2022	120.18	120.18	117.82	117.82
3737	AMEX	GMF	Tue, Jan 25, 2022	119.22	120.03	118.73	119.49
3736	AMEX	GMF	Mon, Jan 24, 2022	119.65	120.22	117.41	119.92
3735	AMEX	GMF	Fri, Jan 21, 2022	122.93	123.17	121.18	121.18
3734	AMEX	GMF	Thu, Jan 20, 2022	124.84	125.53	123.45	123.45
3733	AMEX	GMF	Wed, Jan 19, 2022	123.67	123.67	122.80	122.85
3732	AMEX	GMF	Tue, Jan 18, 2022	122.96	123.72	122.87	123.04
3731	AMEX	GMF	Fri, Jan 14, 2022	124.28	124.84	124.28	124.79
3730	AMEX	GMF	Thu, Jan 13, 2022	125.63	125.72	124.43	124.43
3729	AMEX	GMF	Wed, Jan 12, 2022	125.58	125.97	125.19	125.86
3728	AMEX	GMF	Tue, Jan 11, 2022	122.37	124.25	122.37	124.15
3727	AMEX	GMF	Mon, Jan 10, 2022	121.20	121.83	121.01	121.83
3726	AMEX	GMF	Fri, Jan 7, 2022	121.23	121.96	120.82	121.52
3725	AMEX	GMF	Thu, Jan 6, 2022	120.47	121.49	120.17	121.25
3724	AMEX	GMF	Wed, Jan 5, 2022	121.39	122.22	120.11	120.11
3723	AMEX	GMF	Tue, Jan 4, 2022	122.47	122.60	121.77	121.98
3722	AMEX	GMF	Mon, Jan 3, 2022	122.24	122.79	122.14	122.52
3721	AMEX	GMF	Fri, Dec 31, 2021	121.93	122.18	121.52	121.52
3720	AMEX	GMF	Thu, Dec 30, 2021	120.98	122.34	120.98	121.96
3719	AMEX	GMF	Wed, Dec 29, 2021	120.38	120.38	119.61	120.32
3718	AMEX	GMF	Tue, Dec 28, 2021	121.14	121.19	120.57	120.57
3717	AMEX	GMF	Mon, Dec 27, 2021	120.51	121.28	120.51	121.22
3716	AMEX	GMF	Thu, Dec 23, 2021	120.18	121.11	119.86	120.70
3715	AMEX	GMF	Wed, Dec 22, 2021	119.01	119.97	119.01	119.93
3714	AMEX	GMF	Tue, Dec 21, 2021	117.94	119.30	117.94	119.17
3713	AMEX	GMF	Mon, Dec 20, 2021	116.93	116.98	116.32	116.98
3712	AMEX	GMF	Fri, Dec 17, 2021	121.01	121.87	121.01	118.74
3711	AMEX	GMF	Thu, Dec 16, 2021	123.45	123.80	122.19	122.54
3710	AMEX	GMF	Wed, Dec 15, 2021	122.30	122.68	121.00	122.48
3709	AMEX	GMF	Tue, Dec 14, 2021	122.54	123.39	122.54	123.11
3708	AMEX	GMF	Mon, Dec 13, 2021	124.78	124.78	123.45	123.60
3707	AMEX	GMF	Fri, Dec 10, 2021	125.62	125.84	125.21	125.54
3706	AMEX	GMF	Thu, Dec 9, 2021	125.59	126.19	125.19	125.44
3705	AMEX	GMF	Wed, Dec 8, 2021	125.22	126.19	125.06	125.79
3704	AMEX	GMF	Tue, Dec 7, 2021	124.55	125.02	124.55	124.82
3703	AMEX	GMF	Mon, Dec 6, 2021	121.84	123.15	121.41	123.06
3702	AMEX	GMF	Fri, Dec 3, 2021	123.89	123.89	121.71	122.22
3701	AMEX	GMF	Thu, Dec 2, 2021	124.35	125.00	123.84	124.19
3700	AMEX	GMF	Wed, Dec 1, 2021	124.67	125.54	123.40	123.40
3699	AMEX	GMF	Tue, Nov 30, 2021	123.89	124.55	122.68	123.46
3698	AMEX	GMF	Mon, Nov 29, 2021	123.84	123.92	123.38	123.73
3697	AMEX	GMF	Fri, Nov 26, 2021	124.28	124.28	122.93	123.35
3696	AMEX	GMF	Wed, Nov 24, 2021	126.36	127.11	126.16	127.11
3695	AMEX	GMF	Tue, Nov 23, 2021	127.32	127.68	126.50	127.16
3694	AMEX	GMF	Mon, Nov 22, 2021	127.94	128.41	127.05	127.05
3693	AMEX	GMF	Fri, Nov 19, 2021	128.88	128.91	128.30	128.31
3692	AMEX	GMF	Thu, Nov 18, 2021	128.24	128.52	127.70	128.37
3691	AMEX	GMF	Wed, Nov 17, 2021	130.46	130.46	129.49	129.65
3690	AMEX	GMF	Tue, Nov 16, 2021	129.89	130.15	129.58	130.15
3689	AMEX	GMF	Mon, Nov 15, 2021	130.23	130.23	129.34	129.52
3688	AMEX	GMF	Fri, Nov 12, 2021	129.47	129.99	129.42	129.96
3687	AMEX	GMF	Thu, Nov 11, 2021	128.66	129.61	128.66	129.29
3686	AMEX	GMF	Wed, Nov 10, 2021	128.31	128.31	126.83	127.30
3685	AMEX	GMF	Tue, Nov 9, 2021	127.23	127.45	127.16	127.27
3684	AMEX	GMF	Mon, Nov 8, 2021	127.44	128.12	127.44	128.05
3683	AMEX	GMF	Fri, Nov 5, 2021	126.83	126.83	126.08	126.34
3682	AMEX	GMF	Thu, Nov 4, 2021	126.99	126.99	126.32	126.74
3681	AMEX	GMF	Wed, Nov 3, 2021	125.92	126.99	125.82	126.99
3680	AMEX	GMF	Tue, Nov 2, 2021	126.40	126.44	125.88	126.08
3679	AMEX	GMF	Mon, Nov 1, 2021	126.32	127.77	126.32	127.77
3678	AMEX	GMF	Fri, Oct 29, 2021	126.35	126.48	125.89	126.20
3677	AMEX	GMF	Thu, Oct 28, 2021	127.15	127.66	126.70	127.66
3676	AMEX	GMF	Wed, Oct 27, 2021	127.98	128.66	127.74	127.74
3675	AMEX	GMF	Tue, Oct 26, 2021	129.77	129.86	128.38	128.60
3674	AMEX	GMF	Mon, Oct 25, 2021	129.48	129.71	129.28	129.60
3673	AMEX	GMF	Fri, Oct 22, 2021	130.00	130.32	128.90	129.12
3672	AMEX	GMF	Thu, Oct 21, 2021	129.38	129.92	129.37	129.85
3671	AMEX	GMF	Wed, Oct 20, 2021	130.51	130.51	129.93	130.19
3670	AMEX	GMF	Tue, Oct 19, 2021	129.43	130.53	129.43	130.53
3669	AMEX	GMF	Mon, Oct 18, 2021	127.76	128.76	127.76	128.56
3668	AMEX	GMF	Fri, Oct 15, 2021	127.76	128.55	127.76	128.25
3667	AMEX	GMF	Thu, Oct 14, 2021	127.43	127.43	126.62	127.40
3666	AMEX	GMF	Wed, Oct 13, 2021	126.38	127.17	126.24	127.17
3665	AMEX	GMF	Tue, Oct 12, 2021	125.64	125.75	124.93	124.93
3664	AMEX	GMF	Mon, Oct 11, 2021	126.49	126.79	125.53	125.53
3663	AMEX	GMF	Fri, Oct 8, 2021	125.41	125.92	125.41	125.83
3662	AMEX	GMF	Thu, Oct 7, 2021	124.58	125.84	124.58	125.52
3661	AMEX	GMF	Wed, Oct 6, 2021	121.56	122.86	121.42	122.63
3660	AMEX	GMF	Tue, Oct 5, 2021	122.38	123.48	122.38	123.03
3659	AMEX	GMF	Mon, Oct 4, 2021	122.87	122.87	121.26	121.73
3658	AMEX	GMF	Fri, Oct 1, 2021	124.00	124.00	122.84	123.68
3657	AMEX	GMF	Thu, Sep 30, 2021	124.32	124.67	123.81	124.08
3656	AMEX	GMF	Wed, Sep 29, 2021	123.97	124.31	122.87	122.89
3655	AMEX	GMF	Tue, Sep 28, 2021	125.12	125.14	123.85	124.06
3654	AMEX	GMF	Mon, Sep 27, 2021	124.80	125.67	124.80	125.59
3653	AMEX	GMF	Fri, Sep 24, 2021	124.88	125.02	124.72	124.77
3652	AMEX	GMF	Thu, Sep 23, 2021	126.01	126.49	125.90	126.25
3651	AMEX	GMF	Wed, Sep 22, 2021	125.20	126.37	125.20	125.75
3650	AMEX	GMF	Tue, Sep 21, 2021	123.91	124.13	123.38	123.88
3649	AMEX	GMF	Mon, Sep 20, 2021	123.38	123.83	122.11	122.84
3648	AMEX	GMF	Fri, Sep 17, 2021	127.18	127.18	126.42	126.59
3647	AMEX	GMF	Thu, Sep 16, 2021	126.70	127.19	126.37	127.08
3646	AMEX	GMF	Wed, Sep 15, 2021	127.79	128.29	127.39	128.29
3645	AMEX	GMF	Tue, Sep 14, 2021	129.15	129.15	128.29	128.41
3644	AMEX	GMF	Mon, Sep 13, 2021	129.66	130.15	129.39	129.99
3643	AMEX	GMF	Fri, Sep 10, 2021	130.76	130.89	129.73	129.73
3642	AMEX	GMF	Thu, Sep 9, 2021	129.26	130.07	129.26	129.67
3641	AMEX	GMF	Wed, Sep 8, 2021	130.78	130.78	129.45	129.64
3640	AMEX	GMF	Tue, Sep 7, 2021	131.02	131.75	130.80	131.34
3639	AMEX	GMF	Fri, Sep 3, 2021	129.79	130.16	129.79	129.99
3638	AMEX	GMF	Thu, Sep 2, 2021	129.89	130.09	129.25	129.39
3637	AMEX	GMF	Wed, Sep 1, 2021	128.85	130.06	128.85	129.62
3636	AMEX	GMF	Tue, Aug 31, 2021	128.32	128.38	127.93	128.25
3635	AMEX	GMF	Mon, Aug 30, 2021	126.27	126.60	125.78	126.51
3634	AMEX	GMF	Fri, Aug 27, 2021	125.11	126.05	125.11	125.65
3633	AMEX	GMF	Thu, Aug 26, 2021	124.84	125.11	124.42	124.59
3632	AMEX	GMF	Wed, Aug 25, 2021	125.37	125.75	125.11	125.75
3631	AMEX	GMF	Tue, Aug 24, 2021	125.12	125.54	124.98	125.24
3630	AMEX	GMF	Mon, Aug 23, 2021	121.71	122.45	121.47	122.24
3629	AMEX	GMF	Fri, Aug 20, 2021	120.02	120.84	120.02	120.64
3628	AMEX	GMF	Thu, Aug 19, 2021	120.49	121.04	120.18	120.47
3627	AMEX	GMF	Wed, Aug 18, 2021	123.18	123.34	122.30	122.34
3626	AMEX	GMF	Tue, Aug 17, 2021	122.18	122.62	121.65	121.91
3625	AMEX	GMF	Mon, Aug 16, 2021	124.74	124.74	124.02	124.70
3624	AMEX	GMF	Fri, Aug 13, 2021	125.94	125.94	125.29	125.67
3623	AMEX	GMF	Thu, Aug 12, 2021	126.49	126.49	125.72	126.09
3622	AMEX	GMF	Wed, Aug 11, 2021	127.41	127.41	126.69	126.98
3621	AMEX	GMF	Tue, Aug 10, 2021	127.10	127.22	126.19	126.58
3620	AMEX	GMF	Mon, Aug 9, 2021	126.09	126.72	126.09	126.25
3619	AMEX	GMF	Fri, Aug 6, 2021	126.04	126.14	125.31	125.57
3618	AMEX	GMF	Thu, Aug 5, 2021	126.46	126.98	126.46	126.87
3617	AMEX	GMF	Wed, Aug 4, 2021	126.91	127.59	126.91	127.01
3616	AMEX	GMF	Tue, Aug 3, 2021	125.49	126.22	125.21	126.22
3615	AMEX	GMF	Mon, Aug 2, 2021	125.92	126.47	125.80	125.93
3614	AMEX	GMF	Fri, Jul 30, 2021	124.66	125.09	124.61	124.94
3613	AMEX	GMF	Thu, Jul 29, 2021	125.89	125.89	124.99	125.53
3612	AMEX	GMF	Wed, Jul 28, 2021	123.09	125.23	123.08	125.00
3611	AMEX	GMF	Tue, Jul 27, 2021	121.51	121.75	119.81	121.50
3610	AMEX	GMF	Mon, Jul 26, 2021	125.25	125.66	124.48	124.78
3609	AMEX	GMF	Fri, Jul 23, 2021	128.59	128.59	127.37	128.41
3608	AMEX	GMF	Thu, Jul 22, 2021	130.61	130.69	130.21	130.28
3607	AMEX	GMF	Wed, Jul 21, 2021	129.36	130.37	129.30	130.14
3606	AMEX	GMF	Tue, Jul 20, 2021	128.44	129.62	128.20	129.23
3605	AMEX	GMF	Mon, Jul 19, 2021	128.86	129.14	128.27	128.96
3604	AMEX	GMF	Fri, Jul 16, 2021	131.98	131.98	130.58	130.58
3603	AMEX	GMF	Thu, Jul 15, 2021	131.95	132.39	131.47	131.84
3602	AMEX	GMF	Wed, Jul 14, 2021	132.40	132.40	131.46	131.53
3601	AMEX	GMF	Tue, Jul 13, 2021	131.90	132.42	131.31	131.31
3600	AMEX	GMF	Mon, Jul 12, 2021	130.52	131.04	130.31	131.03
3599	AMEX	GMF	Fri, Jul 9, 2021	130.10	131.05	129.85	130.82
3598	AMEX	GMF	Thu, Jul 8, 2021	128.16	128.77	127.91	128.44
3597	AMEX	GMF	Wed, Jul 7, 2021	131.78	131.78	130.81	130.87
3596	AMEX	GMF	Tue, Jul 6, 2021	131.67	131.67	130.66	131.08
3595	AMEX	GMF	Fri, Jul 2, 2021	132.80	132.97	132.36	132.84
3594	AMEX	GMF	Thu, Jul 1, 2021	134.41	134.41	133.02	133.60
3593	AMEX	GMF	Wed, Jun 30, 2021	134.20	134.64	134.20	134.53
3592	AMEX	GMF	Tue, Jun 29, 2021	134.38	135.34	134.04	135.34
3591	AMEX	GMF	Mon, Jun 28, 2021	135.02	135.47	135.02	135.39
3590	AMEX	GMF	Fri, Jun 25, 2021	134.76	134.90	134.37	134.86
3589	AMEX	GMF	Thu, Jun 24, 2021	133.13	133.66	133.06	133.33
3588	AMEX	GMF	Wed, Jun 23, 2021	132.43	133.18	132.43	132.59
3587	AMEX	GMF	Tue, Jun 22, 2021	131.08	131.70	130.89	131.33
3586	AMEX	GMF	Mon, Jun 21, 2021	131.72	132.19	131.32	131.96
3585	AMEX	GMF	Fri, Jun 18, 2021	132.86	132.86	132.13	131.86
3584	AMEX	GMF	Thu, Jun 17, 2021	133.37	133.70	133.09	133.30
3583	AMEX	GMF	Wed, Jun 16, 2021	133.50	133.73	132.32	132.32
3582	AMEX	GMF	Tue, Jun 15, 2021	134.52	134.60	134.00	134.15
3581	AMEX	GMF	Mon, Jun 14, 2021	135.06	135.61	135.00	135.15
3580	AMEX	GMF	Fri, Jun 11, 2021	135.24	135.24	134.73	135.19
3579	AMEX	GMF	Thu, Jun 10, 2021	135.14	135.51	135.11	135.30
3578	AMEX	GMF	Wed, Jun 9, 2021	134.47	134.75	134.14	134.14
3577	AMEX	GMF	Tue, Jun 8, 2021	134.44	134.73	134.30	134.73
3576	AMEX	GMF	Mon, Jun 7, 2021	135.24	135.25	135.02	135.02
3575	AMEX	GMF	Fri, Jun 4, 2021	135.78	136.07	135.68	135.73
3574	AMEX	GMF	Thu, Jun 3, 2021	135.01	135.23	134.52	134.66
3573	AMEX	GMF	Wed, Jun 2, 2021	136.33	136.40	135.98	136.21
3572	AMEX	GMF	Tue, Jun 1, 2021	136.71	137.12	136.13	136.70
3571	AMEX	GMF	Fri, May 28, 2021	133.15	134.09	133.15	133.67
3570	AMEX	GMF	Thu, May 27, 2021	133.35	133.42	133.00	133.32
3569	AMEX	GMF	Wed, May 26, 2021	132.66	133.15	132.66	133.15
3568	AMEX	GMF	Tue, May 25, 2021	132.33	132.54	131.85	131.88
3567	AMEX	GMF	Mon, May 24, 2021	130.22	130.93	130.17	130.44
3566	AMEX	GMF	Fri, May 21, 2021	130.63	130.63	129.14	129.14
3565	AMEX	GMF	Thu, May 20, 2021	130.26	130.90	130.26	130.90
3564	AMEX	GMF	Wed, May 19, 2021	128.53	130.21	128.47	129.94
3563	AMEX	GMF	Tue, May 18, 2021	130.17	130.76	130.04	130.19
3562	AMEX	GMF	Mon, May 17, 2021	127.46	128.03	127.37	128.03
3561	AMEX	GMF	Fri, May 14, 2021	127.34	128.47	127.08	128.47
3560	AMEX	GMF	Thu, May 13, 2021	126.91	127.47	125.48	125.83
3559	AMEX	GMF	Wed, May 12, 2021	127.86	127.92	126.41	126.50
3558	AMEX	GMF	Tue, May 11, 2021	127.52	129.91	127.52	129.64
3557	AMEX	GMF	Mon, May 10, 2021	132.09	132.09	130.18	130.23
3556	AMEX	GMF	Fri, May 7, 2021	132.75	133.73	132.73	133.16
3555	AMEX	GMF	Thu, May 6, 2021	131.96	132.40	131.56	132.17
3554	AMEX	GMF	Wed, May 5, 2021	131.49	131.84	131.23	131.39
3553	AMEX	GMF	Tue, May 4, 2021	131.38	131.43	129.95	130.96
3552	AMEX	GMF	Mon, May 3, 2021	132.62	133.35	132.62	132.76
3551	AMEX	GMF	Fri, Apr 30, 2021	133.63	133.90	132.86	132.92
3550	AMEX	GMF	Thu, Apr 29, 2021	135.89	135.89	134.23	135.18
3549	AMEX	GMF	Wed, Apr 28, 2021	134.99	135.66	134.82	135.01
3548	AMEX	GMF	Tue, Apr 27, 2021	134.25	134.63	134.14	134.20
3547	AMEX	GMF	Mon, Apr 26, 2021	133.36	134.00	133.22	133.87
3546	AMEX	GMF	Fri, Apr 23, 2021	132.94	133.79	132.94	133.61
3545	AMEX	GMF	Thu, Apr 22, 2021	132.19	132.53	131.72	131.90
3544	AMEX	GMF	Wed, Apr 21, 2021	130.49	131.88	130.45	131.87
3543	AMEX	GMF	Tue, Apr 20, 2021	131.88	131.88	130.40	131.13
3542	AMEX	GMF	Mon, Apr 19, 2021	131.92	132.30	131.32	131.61
3541	AMEX	GMF	Fri, Apr 16, 2021	132.33	132.47	131.80	132.04
3540	AMEX	GMF	Thu, Apr 15, 2021	131.66	131.66	131.09	131.29
3539	AMEX	GMF	Wed, Apr 14, 2021	131.89	131.89	130.57	130.80
3538	AMEX	GMF	Tue, Apr 13, 2021	130.33	130.64	130.22	130.49
3537	AMEX	GMF	Mon, Apr 12, 2021	130.41	130.53	130.05	130.42
3536	AMEX	GMF	Fri, Apr 9, 2021	131.73	131.73	131.42	131.68
3535	AMEX	GMF	Thu, Apr 8, 2021	132.93	132.96	132.55	132.57
3534	AMEX	GMF	Wed, Apr 7, 2021	131.30	131.52	130.92	131.22
3533	AMEX	GMF	Tue, Apr 6, 2021	132.91	134.01	132.84	133.49
3532	AMEX	GMF	Mon, Apr 5, 2021	133.67	133.67	132.74	133.00
3531	AMEX	GMF	Thu, Apr 1, 2021	133.35	133.76	132.93	133.25
3530	AMEX	GMF	Wed, Mar 31, 2021	130.51	131.45	130.49	131.36
3529	AMEX	GMF	Tue, Mar 30, 2021	130.20	131.09	130.03	130.90
3528	AMEX	GMF	Mon, Mar 29, 2021	130.43	130.55	129.94	130.29
3527	AMEX	GMF	Fri, Mar 26, 2021	129.22	130.91	128.53	130.90
3526	AMEX	GMF	Thu, Mar 25, 2021	127.81	128.38	127.28	127.76
3525	AMEX	GMF	Wed, Mar 24, 2021	130.03	130.03	127.88	127.99
3524	AMEX	GMF	Tue, Mar 23, 2021	132.20	132.41	131.32	131.45
3523	AMEX	GMF	Mon, Mar 22, 2021	133.41	134.13	133.12	133.92
3522	AMEX	GMF	Fri, Mar 19, 2021	132.42	133.50	132.10	133.28
3521	AMEX	GMF	Thu, Mar 18, 2021	133.48	133.48	132.10	132.15
3520	AMEX	GMF	Wed, Mar 17, 2021	132.96	134.67	132.49	134.36
3519	AMEX	GMF	Tue, Mar 16, 2021	134.21	134.75	133.89	134.29
3518	AMEX	GMF	Mon, Mar 15, 2021	132.71	133.78	132.48	133.78
3517	AMEX	GMF	Fri, Mar 12, 2021	133.34	133.85	133.22	133.72
3516	AMEX	GMF	Thu, Mar 11, 2021	135.78	136.80	135.16	136.62
3515	AMEX	GMF	Wed, Mar 10, 2021	133.89	133.94	132.10	132.19
3514	AMEX	GMF	Tue, Mar 9, 2021	132.30	133.99	132.25	133.21
3513	AMEX	GMF	Mon, Mar 8, 2021	132.23	132.48	130.53	130.64
3512	AMEX	GMF	Fri, Mar 5, 2021	135.35	135.35	132.33	134.89
3511	AMEX	GMF	Thu, Mar 4, 2021	136.22	136.77	132.90	133.76
3510	AMEX	GMF	Wed, Mar 3, 2021	138.93	139.24	137.12	137.12
3509	AMEX	GMF	Tue, Mar 2, 2021	138.40	138.46	137.34	137.34
3508	AMEX	GMF	Mon, Mar 1, 2021	138.15	139.27	137.94	139.09
3507	AMEX	GMF	Fri, Feb 26, 2021	135.80	135.95	134.20	135.69
3506	AMEX	GMF	Thu, Feb 25, 2021	139.89	140.08	137.06	137.21
3505	AMEX	GMF	Wed, Feb 24, 2021	138.70	139.99	137.85	139.88
3504	AMEX	GMF	Tue, Feb 23, 2021	139.60	141.39	137.91	141.07
3503	AMEX	GMF	Mon, Feb 22, 2021	141.30	142.15	140.67	140.67
3502	AMEX	GMF	Fri, Feb 19, 2021	145.01	145.38	144.72	144.92
3501	AMEX	GMF	Thu, Feb 18, 2021	144.07	144.07	142.64	143.93
3500	AMEX	GMF	Wed, Feb 17, 2021	146.28	146.45	145.18	146.03
3499	AMEX	GMF	Tue, Feb 16, 2021	146.44	146.78	145.30	145.30
3498	AMEX	GMF	Fri, Feb 12, 2021	144.97	145.60	144.97	145.37
3497	AMEX	GMF	Thu, Feb 11, 2021	144.96	145.78	144.79	145.41
3496	AMEX	GMF	Wed, Feb 10, 2021	144.34	144.69	142.78	143.51
3495	AMEX	GMF	Tue, Feb 9, 2021	141.64	143.00	141.64	142.88
3494	AMEX	GMF	Mon, Feb 8, 2021	140.45	141.29	140.45	141.29
3493	AMEX	GMF	Fri, Feb 5, 2021	139.86	140.26	139.48	140.05
3492	AMEX	GMF	Thu, Feb 4, 2021	139.65	139.72	138.69	139.72
3491	AMEX	GMF	Wed, Feb 3, 2021	139.63	139.98	138.96	139.65
3490	AMEX	GMF	Tue, Feb 2, 2021	138.96	139.13	138.29	139.13
3489	AMEX	GMF	Mon, Feb 1, 2021	136.21	137.08	135.63	136.77
3488	AMEX	GMF	Fri, Jan 29, 2021	134.20	134.36	132.58	133.18
3487	AMEX	GMF	Thu, Jan 28, 2021	134.81	136.62	134.81	136.39
3486	AMEX	GMF	Wed, Jan 27, 2021	136.21	136.99	135.28	135.66
3485	AMEX	GMF	Tue, Jan 26, 2021	139.27	139.27	138.44	138.96
3484	AMEX	GMF	Mon, Jan 25, 2021	140.76	141.37	139.10	140.29
3483	AMEX	GMF	Fri, Jan 22, 2021	137.92	139.30	137.92	139.09
3482	AMEX	GMF	Thu, Jan 21, 2021	139.82	139.82	138.91	139.65
3481	AMEX	GMF	Wed, Jan 20, 2021	139.68	139.69	139.02	139.58
3480	AMEX	GMF	Tue, Jan 19, 2021	137.27	137.37	136.71	136.85
3479	AMEX	GMF	Fri, Jan 15, 2021	134.46	134.62	133.67	134.07
3478	AMEX	GMF	Thu, Jan 14, 2021	135.44	136.32	135.14	135.14
3477	AMEX	GMF	Wed, Jan 13, 2021	133.75	134.37	133.07	133.61
3476	AMEX	GMF	Tue, Jan 12, 2021	133.46	133.67	133.03	133.48
3475	AMEX	GMF	Mon, Jan 11, 2021	132.11	132.73	132.11	132.40
3474	AMEX	GMF	Fri, Jan 8, 2021	132.96	133.70	132.33	133.70
3473	AMEX	GMF	Thu, Jan 7, 2021	130.60	131.22	129.89	131.10
3472	AMEX	GMF	Wed, Jan 6, 2021	130.39	131.53	129.74	129.78
3471	AMEX	GMF	Tue, Jan 5, 2021	129.57	131.38	129.57	131.38
3470	AMEX	GMF	Mon, Jan 4, 2021	129.16	129.64	127.91	128.19
3469	AMEX	GMF	Thu, Dec 31, 2020	128.00	128.00	126.60	127.31
3468	AMEX	GMF	Wed, Dec 30, 2020	126.91	127.52	126.83	127.37
3467	AMEX	GMF	Tue, Dec 29, 2020	124.61	125.42	124.55	125.20
3466	AMEX	GMF	Mon, Dec 28, 2020	124.13	124.21	123.64	123.97
3465	AMEX	GMF	Thu, Dec 24, 2020	123.74	124.13	122.95	123.58
3464	AMEX	GMF	Wed, Dec 23, 2020	124.57	124.80	124.39	124.59
3463	AMEX	GMF	Tue, Dec 22, 2020	124.16	124.16	123.19	123.36
3462	AMEX	GMF	Mon, Dec 21, 2020	123.20	124.69	123.15	124.31
3461	AMEX	GMF	Fri, Dec 18, 2020	126.67	126.82	126.43	125.60
3460	AMEX	GMF	Thu, Dec 17, 2020	126.89	127.10	126.55	127.09
3459	AMEX	GMF	Wed, Dec 16, 2020	126.12	126.34	125.85	126.30
3458	AMEX	GMF	Tue, Dec 15, 2020	124.88	125.51	124.70	125.51
3457	AMEX	GMF	Mon, Dec 14, 2020	125.09	125.09	124.38	124.43
3456	AMEX	GMF	Fri, Dec 11, 2020	124.92	125.31	124.73	124.84
3455	AMEX	GMF	Thu, Dec 10, 2020	124.34	125.72	124.34	125.60
3454	AMEX	GMF	Wed, Dec 9, 2020	125.95	125.95	124.15	124.61
3453	AMEX	GMF	Tue, Dec 8, 2020	125.80	125.99	125.13	125.91
3452	AMEX	GMF	Mon, Dec 7, 2020	125.33	125.75	125.33	125.61
3451	AMEX	GMF	Fri, Dec 4, 2020	125.27	125.62	125.11	125.59
3450	AMEX	GMF	Thu, Dec 3, 2020	124.53	125.14	124.45	124.66
3449	AMEX	GMF	Wed, Dec 2, 2020	123.47	123.98	123.25	123.66
3448	AMEX	GMF	Tue, Dec 1, 2020	123.80	124.36	123.55	124.04
3447	AMEX	GMF	Mon, Nov 30, 2020	123.27	123.27	121.90	121.90
3446	AMEX	GMF	Fri, Nov 27, 2020	124.69	125.07	124.69	124.92
3445	AMEX	GMF	Wed, Nov 25, 2020	122.99	123.46	122.76	123.46
3444	AMEX	GMF	Tue, Nov 24, 2020	124.26	124.63	123.55	124.57
3443	AMEX	GMF	Mon, Nov 23, 2020	124.18	124.20	123.18	123.68
3442	AMEX	GMF	Fri, Nov 20, 2020	122.75	123.53	122.75	123.06
3441	AMEX	GMF	Thu, Nov 19, 2020	121.64	122.35	121.59	122.21
3440	AMEX	GMF	Wed, Nov 18, 2020	122.71	122.79	121.95	121.95
3439	AMEX	GMF	Tue, Nov 17, 2020	122.09	122.53	121.55	122.17
3438	AMEX	GMF	Mon, Nov 16, 2020	122.61	123.12	122.34	122.61
3437	AMEX	GMF	Fri, Nov 13, 2020	121.46	121.85	120.91	121.59
3436	AMEX	GMF	Thu, Nov 12, 2020	120.91	121.45	119.85	119.97
3435	AMEX	GMF	Wed, Nov 11, 2020	119.35	120.50	119.11	120.43
3434	AMEX	GMF	Tue, Nov 10, 2020	120.90	120.90	119.37	119.70
3433	AMEX	GMF	Mon, Nov 9, 2020	124.74	124.75	121.99	121.99
3432	AMEX	GMF	Fri, Nov 6, 2020	120.60	121.82	120.39	121.30
3431	AMEX	GMF	Thu, Nov 5, 2020	121.30	121.45	120.31	121.14
3430	AMEX	GMF	Wed, Nov 4, 2020	118.06	119.58	117.59	119.23
3429	AMEX	GMF	Tue, Nov 3, 2020	115.49	116.28	115.08	115.95
3428	AMEX	GMF	Mon, Nov 2, 2020	115.30	115.88	115.13	115.83
3427	AMEX	GMF	Fri, Oct 30, 2020	114.35	114.87	113.75	114.38
3426	AMEX	GMF	Thu, Oct 29, 2020	115.18	116.07	115.01	115.76
3425	AMEX	GMF	Wed, Oct 28, 2020	115.10	115.10	114.19	114.33
3424	AMEX	GMF	Tue, Oct 27, 2020	116.01	116.76	115.86	116.74
3423	AMEX	GMF	Mon, Oct 26, 2020	115.38	116.08	114.68	115.48
3422	AMEX	GMF	Fri, Oct 23, 2020	116.15	116.70	115.74	116.70
3421	AMEX	GMF	Thu, Oct 22, 2020	116.62	116.74	116.02	116.37
3420	AMEX	GMF	Wed, Oct 21, 2020	116.58	117.09	116.46	116.46
3419	AMEX	GMF	Tue, Oct 20, 2020	116.23	116.88	116.14	116.42
3418	AMEX	GMF	Mon, Oct 19, 2020	116.03	116.17	115.13	115.41
3417	AMEX	GMF	Fri, Oct 16, 2020	115.80	115.88	115.49	115.57
3416	AMEX	GMF	Thu, Oct 15, 2020	114.36	115.09	114.30	114.81
3415	AMEX	GMF	Wed, Oct 14, 2020	116.76	116.88	116.02	116.05
3414	AMEX	GMF	Tue, Oct 13, 2020	116.55	116.75	116.15	116.68
3413	AMEX	GMF	Mon, Oct 12, 2020	116.53	117.10	116.35	116.85
3412	AMEX	GMF	Fri, Oct 9, 2020	114.97	115.82	114.97	115.69
3411	AMEX	GMF	Thu, Oct 8, 2020	114.69	115.01	114.49	114.79
3410	AMEX	GMF	Wed, Oct 7, 2020	114.02	114.46	113.79	114.19
3409	AMEX	GMF	Tue, Oct 6, 2020	112.92	113.60	112.73	112.94
3408	AMEX	GMF	Mon, Oct 5, 2020	111.59	112.41	111.59	112.34
3407	AMEX	GMF	Fri, Oct 2, 2020	111.34	112.05	111.16	111.34
3406	AMEX	GMF	Thu, Oct 1, 2020	112.42	112.69	111.93	112.53
3405	AMEX	GMF	Wed, Sep 30, 2020	110.46	111.63	110.46	111.39
3404	AMEX	GMF	Tue, Sep 29, 2020	109.36	109.84	109.20	109.67
3403	AMEX	GMF	Mon, Sep 28, 2020	109.65	109.74	109.08	109.48
3402	AMEX	GMF	Fri, Sep 25, 2020	107.12	108.25	106.60	108.25
3401	AMEX	GMF	Thu, Sep 24, 2020	107.10	108.22	106.75	107.78
3400	AMEX	GMF	Wed, Sep 23, 2020	109.95	109.95	108.66	108.91
3399	AMEX	GMF	Tue, Sep 22, 2020	110.01	110.35	109.31	110.34
3398	AMEX	GMF	Mon, Sep 21, 2020	110.11	110.99	109.58	110.98
3397	AMEX	GMF	Fri, Sep 18, 2020	112.38	112.38	111.63	111.78
3396	AMEX	GMF	Thu, Sep 17, 2020	111.70	112.10	111.58	112.03
3395	AMEX	GMF	Wed, Sep 16, 2020	113.03	113.12	112.49	112.49
3394	AMEX	GMF	Tue, Sep 15, 2020	112.40	113.04	112.40	112.81
3393	AMEX	GMF	Mon, Sep 14, 2020	111.25	111.39	110.93	111.31
3392	AMEX	GMF	Fri, Sep 11, 2020	110.14	110.22	109.36	109.68
3391	AMEX	GMF	Thu, Sep 10, 2020	110.37	110.44	108.58	108.73
3390	AMEX	GMF	Wed, Sep 9, 2020	109.83	110.74	109.75	110.62
3389	AMEX	GMF	Tue, Sep 8, 2020	109.07	110.02	109.07	109.21
3388	AMEX	GMF	Fri, Sep 4, 2020	112.00	112.00	109.90	111.66
3387	AMEX	GMF	Thu, Sep 3, 2020	112.67	112.86	110.81	111.71
3386	AMEX	GMF	Wed, Sep 2, 2020	114.23	114.23	112.96	114.05
3385	AMEX	GMF	Tue, Sep 1, 2020	113.02	113.87	113.02	113.86
3384	AMEX	GMF	Mon, Aug 31, 2020	112.44	112.44	111.54	112.15
3383	AMEX	GMF	Fri, Aug 28, 2020	113.69	114.30	113.69	114.24
3382	AMEX	GMF	Thu, Aug 27, 2020	114.06	114.06	113.01	113.10
3381	AMEX	GMF	Wed, Aug 26, 2020	113.23	113.80	113.15	113.65
3380	AMEX	GMF	Tue, Aug 25, 2020	112.56	113.50	112.37	113.40
3379	AMEX	GMF	Mon, Aug 24, 2020	112.70	113.01	112.05	112.37
3378	AMEX	GMF	Fri, Aug 21, 2020	110.33	111.16	110.33	110.93
3377	AMEX	GMF	Thu, Aug 20, 2020	109.23	110.39	109.23	110.38
3376	AMEX	GMF	Wed, Aug 19, 2020	110.94	111.21	110.54	110.54
3375	AMEX	GMF	Tue, Aug 18, 2020	111.51	111.82	111.13	111.61
3374	AMEX	GMF	Mon, Aug 17, 2020	110.69	111.65	110.69	111.50
3373	AMEX	GMF	Fri, Aug 14, 2020	109.86	109.86	109.60	109.67
3372	AMEX	GMF	Thu, Aug 13, 2020	109.98	110.02	109.60	109.89
3371	AMEX	GMF	Wed, Aug 12, 2020	109.95	110.59	109.80	110.44
3370	AMEX	GMF	Tue, Aug 11, 2020	109.94	109.94	109.01	109.18
3369	AMEX	GMF	Mon, Aug 10, 2020	109.72	109.73	108.99	109.70
3368	AMEX	GMF	Fri, Aug 7, 2020	109.85	110.14	109.09	109.73
3367	AMEX	GMF	Thu, Aug 6, 2020	111.49	111.87	111.10	111.87
3366	AMEX	GMF	Wed, Aug 5, 2020	111.47	112.11	111.47	111.64
3365	AMEX	GMF	Tue, Aug 4, 2020	109.99	110.72	109.85	110.51
3364	AMEX	GMF	Mon, Aug 3, 2020	108.92	109.46	108.81	109.15
3363	AMEX	GMF	Fri, Jul 31, 2020	108.63	108.63	107.35	108.17
3362	AMEX	GMF	Thu, Jul 30, 2020	108.31	108.53	107.52	108.51
3361	AMEX	GMF	Wed, Jul 29, 2020	108.58	109.58	108.50	109.43
3360	AMEX	GMF	Tue, Jul 28, 2020	108.39	108.39	107.41	107.43
3359	AMEX	GMF	Mon, Jul 27, 2020	107.69	108.79	107.69	108.79
3358	AMEX	GMF	Fri, Jul 24, 2020	106.35	107.57	106.35	107.43
3357	AMEX	GMF	Thu, Jul 23, 2020	108.41	109.01	107.64	107.93
3356	AMEX	GMF	Wed, Jul 22, 2020	108.42	108.43	107.90	108.26
3355	AMEX	GMF	Tue, Jul 21, 2020	109.69	109.78	109.09	109.16
3354	AMEX	GMF	Mon, Jul 20, 2020	107.71	108.51	107.45	108.50
3353	AMEX	GMF	Fri, Jul 17, 2020	106.78	106.91	106.30	106.89
3352	AMEX	GMF	Thu, Jul 16, 2020	105.32	105.93	105.32	105.81
3351	AMEX	GMF	Wed, Jul 15, 2020	108.00	108.15	107.48	107.92
3350	AMEX	GMF	Tue, Jul 14, 2020	106.69	108.07	106.50	107.84
3349	AMEX	GMF	Mon, Jul 13, 2020	109.35	110.15	107.95	108.17
3348	AMEX	GMF	Fri, Jul 10, 2020	108.40	108.55	107.94	108.54
3347	AMEX	GMF	Thu, Jul 9, 2020	110.18	110.18	108.48	109.46
3346	AMEX	GMF	Wed, Jul 8, 2020	107.91	109.14	107.91	109.14
3345	AMEX	GMF	Tue, Jul 7, 2020	106.54	107.23	106.10	106.10
3344	AMEX	GMF	Mon, Jul 6, 2020	107.00	108.07	107.00	108.07
3343	AMEX	GMF	Thu, Jul 2, 2020	102.80	103.14	102.39	102.79
3342	AMEX	GMF	Wed, Jul 1, 2020	99.91	100.60	99.91	100.20
3341	AMEX	GMF	Tue, Jun 30, 2020	99.21	99.33	98.62	99.31
3340	AMEX	GMF	Mon, Jun 29, 2020	98.98	99.34	98.98	99.34
3339	AMEX	GMF	Fri, Jun 26, 2020	99.60	99.60	98.55	98.89
3338	AMEX	GMF	Thu, Jun 25, 2020	99.01	99.73	98.85	99.72
3337	AMEX	GMF	Wed, Jun 24, 2020	100.09	100.09	98.88	99.39
3336	AMEX	GMF	Tue, Jun 23, 2020	100.66	100.93	100.52	100.57
3335	AMEX	GMF	Mon, Jun 22, 2020	98.89	99.63	98.89	99.62
3334	AMEX	GMF	Fri, Jun 19, 2020	99.66	99.83	98.70	98.48
3333	AMEX	GMF	Thu, Jun 18, 2020	98.79	99.17	98.76	98.97
3332	AMEX	GMF	Wed, Jun 17, 2020	98.50	98.79	98.47	98.67
3331	AMEX	GMF	Tue, Jun 16, 2020	99.22	99.22	97.63	97.81
3330	AMEX	GMF	Mon, Jun 15, 2020	95.47	97.43	95.47	97.20
3329	AMEX	GMF	Fri, Jun 12, 2020	97.82	97.91	96.22	97.39
3328	AMEX	GMF	Thu, Jun 11, 2020	97.21	97.31	95.40	95.45
3327	AMEX	GMF	Wed, Jun 10, 2020	99.27	99.99	99.05	99.88
3326	AMEX	GMF	Tue, Jun 9, 2020	98.09	98.80	98.03	98.67
3325	AMEX	GMF	Mon, Jun 8, 2020	98.63	99.12	98.23	99.12
3324	AMEX	GMF	Fri, Jun 5, 2020	98.88	99.51	98.79	99.02
3323	AMEX	GMF	Thu, Jun 4, 2020	96.91	97.50	96.59	96.89
3322	AMEX	GMF	Wed, Jun 3, 2020	97.15	98.20	97.15	98.08
3321	AMEX	GMF	Tue, Jun 2, 2020	95.56	96.42	95.55	96.32
3320	AMEX	GMF	Mon, Jun 1, 2020	93.55	94.55	93.50	94.44
3319	AMEX	GMF	Fri, May 29, 2020	91.66	92.66	90.97	92.65
3318	AMEX	GMF	Thu, May 28, 2020	91.87	92.11	90.97	90.97
3317	AMEX	GMF	Wed, May 27, 2020	90.88	91.50	90.71	91.50
3316	AMEX	GMF	Tue, May 26, 2020	92.19	92.43	91.28	91.43
3315	AMEX	GMF	Fri, May 22, 2020	90.46	90.46	89.70	89.75
3314	AMEX	GMF	Thu, May 21, 2020	92.45	92.70	91.79	92.03
3313	AMEX	GMF	Wed, May 20, 2020	93.80	94.04	92.87	93.39
3312	AMEX	GMF	Tue, May 19, 2020	92.91	93.32	92.51	92.51
3311	AMEX	GMF	Mon, May 18, 2020	92.12	93.44	92.12	93.39
3310	AMEX	GMF	Fri, May 15, 2020	90.19	90.66	89.95	90.45
3309	AMEX	GMF	Thu, May 14, 2020	90.04	91.70	89.75	91.70
3308	AMEX	GMF	Wed, May 13, 2020	92.82	92.94	91.25	91.64
3307	AMEX	GMF	Tue, May 12, 2020	92.51	93.18	91.95	91.95
3306	AMEX	GMF	Mon, May 11, 2020	91.89	92.28	91.77	92.03
3305	AMEX	GMF	Fri, May 8, 2020	91.45	92.19	91.45	91.95
3304	AMEX	GMF	Thu, May 7, 2020	90.53	90.53	90.01	90.41
3303	AMEX	GMF	Wed, May 6, 2020	90.25	90.30	89.67	89.71
3302	AMEX	GMF	Tue, May 5, 2020	89.61	90.17	89.46	89.52
3301	AMEX	GMF	Mon, May 4, 2020	88.60	88.83	88.35	88.76
3300	AMEX	GMF	Fri, May 1, 2020	88.97	88.97	87.81	88.09
3299	AMEX	GMF	Thu, Apr 30, 2020	92.59	92.77	90.64	90.95
3298	AMEX	GMF	Wed, Apr 29, 2020	91.80	92.69	91.80	92.67
3297	AMEX	GMF	Tue, Apr 28, 2020	91.78	91.78	90.40	90.40
3296	AMEX	GMF	Mon, Apr 27, 2020	90.27	90.93	90.05	90.59
3295	AMEX	GMF	Fri, Apr 24, 2020	89.45	89.45	88.76	89.19
3294	AMEX	GMF	Thu, Apr 23, 2020	90.01	90.54	89.11	89.43
3293	AMEX	GMF	Wed, Apr 22, 2020	89.60	89.82	89.42	89.56
3292	AMEX	GMF	Tue, Apr 21, 2020	87.93	87.97	87.05	87.30
3291	AMEX	GMF	Mon, Apr 20, 2020	89.64	90.60	89.47	89.47
3290	AMEX	GMF	Fri, Apr 17, 2020	90.38	90.38	89.49	89.86
3289	AMEX	GMF	Thu, Apr 16, 2020	89.00	89.14	88.60	88.64
3288	AMEX	GMF	Wed, Apr 15, 2020	87.90	88.22	87.48	87.77
3287	AMEX	GMF	Tue, Apr 14, 2020	90.04	90.04	89.41	89.48
3286	AMEX	GMF	Mon, Apr 13, 2020	87.49	87.91	86.63	87.80
3285	AMEX	GMF	Thu, Apr 9, 2020	88.83	89.40	87.19	87.19
3284	AMEX	GMF	Wed, Apr 8, 2020	86.92	90.84	86.58	87.52
3283	AMEX	GMF	Tue, Apr 7, 2020	89.03	89.05	86.46	86.86
3282	AMEX	GMF	Mon, Apr 6, 2020	85.17	86.17	85.17	86.04
3281	AMEX	GMF	Fri, Apr 3, 2020	83.45	83.88	81.99	82.50
3280	AMEX	GMF	Thu, Apr 2, 2020	82.84	84.35	82.62	83.74
3279	AMEX	GMF	Wed, Apr 1, 2020	82.97	83.18	81.24	81.24
3278	AMEX	GMF	Tue, Mar 31, 2020	83.77	85.68	83.77	84.92
3277	AMEX	GMF	Mon, Mar 30, 2020	83.04	84.52	82.49	84.52
3276	AMEX	GMF	Fri, Mar 27, 2020	83.13	84.09	82.39	83.03
3275	AMEX	GMF	Thu, Mar 26, 2020	84.09	88.44	84.09	87.32
3274	AMEX	GMF	Wed, Mar 25, 2020	82.63	84.18	82.08	82.94
3273	AMEX	GMF	Tue, Mar 24, 2020	80.35	81.48	79.92	80.98
3272	AMEX	GMF	Mon, Mar 23, 2020	77.55	78.01	75.46	76.71
3271	AMEX	GMF	Fri, Mar 20, 2020	80.88	82.56	77.79	77.98
3270	AMEX	GMF	Thu, Mar 19, 2020	77.38	78.56	76.42	77.34
3269	AMEX	GMF	Wed, Mar 18, 2020	77.39	79.52	74.96	77.36
3268	AMEX	GMF	Tue, Mar 17, 2020	80.73	83.75	80.24	83.36
3267	AMEX	GMF	Mon, Mar 16, 2020	79.08	82.66	76.71	79.32
3266	AMEX	GMF	Fri, Mar 13, 2020	90.53	90.53	84.88	88.39
3265	AMEX	GMF	Thu, Mar 12, 2020	84.59	85.89	82.35	83.24
3264	AMEX	GMF	Wed, Mar 11, 2020	93.63	93.86	92.48	92.61
3263	AMEX	GMF	Tue, Mar 10, 2020	95.42	95.81	93.83	95.70
3262	AMEX	GMF	Mon, Mar 9, 2020	91.39	93.12	91.39	92.41
3261	AMEX	GMF	Fri, Mar 6, 2020	97.09	97.31	95.97	96.92
3260	AMEX	GMF	Thu, Mar 5, 2020	99.36	99.60	98.17	98.25
3259	AMEX	GMF	Wed, Mar 4, 2020	99.22	99.76	98.81	99.76
3258	AMEX	GMF	Tue, Mar 3, 2020	98.31	99.57	97.70	98.47
3257	AMEX	GMF	Mon, Mar 2, 2020	96.64	98.27	96.41	98.22
3256	AMEX	GMF	Fri, Feb 28, 2020	94.30	96.04	93.58	96.04
3255	AMEX	GMF	Thu, Feb 27, 2020	98.28	98.85	97.14	97.17
3254	AMEX	GMF	Wed, Feb 26, 2020	99.14	100.05	98.82	98.88
3253	AMEX	GMF	Tue, Feb 25, 2020	100.25	100.25	98.12	98.25
3252	AMEX	GMF	Mon, Feb 24, 2020	98.21	99.26	98.21	98.72
3251	AMEX	GMF	Fri, Feb 21, 2020	102.40	102.40	101.81	101.87
3250	AMEX	GMF	Thu, Feb 20, 2020	102.91	103.09	101.84	102.25
3249	AMEX	GMF	Wed, Feb 19, 2020	103.71	103.74	103.45	103.46
3248	AMEX	GMF	Tue, Feb 18, 2020	102.63	102.92	102.59	102.60
3247	AMEX	GMF	Fri, Feb 14, 2020	103.45	103.45	102.63	102.89
3246	AMEX	GMF	Thu, Feb 13, 2020	103.28	103.54	103.11	103.26
3245	AMEX	GMF	Wed, Feb 12, 2020	103.78	104.39	103.78	104.31
3244	AMEX	GMF	Tue, Feb 11, 2020	102.92	103.46	102.71	102.78
3243	AMEX	GMF	Mon, Feb 10, 2020	101.18	101.80	101.18	101.80
3242	AMEX	GMF	Fri, Feb 7, 2020	101.52	101.52	101.00	101.01
3241	AMEX	GMF	Thu, Feb 6, 2020	102.67	102.67	102.08	102.08
3240	AMEX	GMF	Wed, Feb 5, 2020	102.90	102.90	101.60	101.64
3239	AMEX	GMF	Tue, Feb 4, 2020	101.10	101.75	101.00	101.17
3238	AMEX	GMF	Mon, Feb 3, 2020	97.89	98.66	97.89	98.51
3237	AMEX	GMF	Fri, Jan 31, 2020	98.20	98.20	97.28	97.65
3236	AMEX	GMF	Thu, Jan 30, 2020	98.75	99.74	98.41	99.74
3235	AMEX	GMF	Wed, Jan 29, 2020	101.47	101.47	100.87	101.11
3234	AMEX	GMF	Tue, Jan 28, 2020	99.92	100.71	99.92	100.40
3233	AMEX	GMF	Mon, Jan 27, 2020	98.67	100.10	98.16	99.62
3232	AMEX	GMF	Fri, Jan 24, 2020	103.31	103.71	102.60	102.93
3231	AMEX	GMF	Thu, Jan 23, 2020	103.31	104.01	102.86	103.89
3230	AMEX	GMF	Wed, Jan 22, 2020	105.26	105.29	104.65	104.82
3229	AMEX	GMF	Tue, Jan 21, 2020	104.64	104.76	104.29	104.29
3228	AMEX	GMF	Fri, Jan 17, 2020	107.12	107.40	106.98	107.27
3227	AMEX	GMF	Thu, Jan 16, 2020	106.67	106.88	106.54	106.69
3226	AMEX	GMF	Wed, Jan 15, 2020	106.44	106.61	106.11	106.36
3225	AMEX	GMF	Tue, Jan 14, 2020	106.66	106.88	106.25	106.81
3224	AMEX	GMF	Mon, Jan 13, 2020	106.37	107.54	106.37	107.54
3223	AMEX	GMF	Fri, Jan 10, 2020	105.60	105.92	105.50	105.69
3222	AMEX	GMF	Thu, Jan 9, 2020	105.12	105.28	105.04	105.10
3221	AMEX	GMF	Wed, Jan 8, 2020	103.43	104.66	103.43	104.24
3220	AMEX	GMF	Tue, Jan 7, 2020	103.66	104.00	103.66	103.91
3219	AMEX	GMF	Mon, Jan 6, 2020	103.12	103.77	103.12	103.77
3218	AMEX	GMF	Fri, Jan 3, 2020	104.48	104.52	103.83	103.83
3217	AMEX	GMF	Thu, Jan 2, 2020	104.76	105.72	104.73	105.72
3216	AMEX	GMF	Tue, Dec 31, 2019	103.37	103.45	102.90	103.38
3215	AMEX	GMF	Mon, Dec 30, 2019	104.00	104.00	103.12	103.12
3214	AMEX	GMF	Fri, Dec 27, 2019	103.90	104.03	103.50	103.75
3213	AMEX	GMF	Thu, Dec 26, 2019	103.11	103.52	103.11	103.32
3212	AMEX	GMF	Tue, Dec 24, 2019	102.77	102.95	102.77	102.90
3211	AMEX	GMF	Mon, Dec 23, 2019	102.87	103.08	102.57	103.08
3210	AMEX	GMF	Fri, Dec 20, 2019	103.87	104.26	103.87	104.20
3209	AMEX	GMF	Thu, Dec 19, 2019	103.72	104.13	103.72	103.82
3208	AMEX	GMF	Wed, Dec 18, 2019	104.02	104.14	103.86	104.02
3207	AMEX	GMF	Tue, Dec 17, 2019	103.58	103.88	103.31	103.75
3206	AMEX	GMF	Mon, Dec 16, 2019	102.79	103.15	102.64	102.76
3205	AMEX	GMF	Fri, Dec 13, 2019	102.00	102.80	102.00	102.20
3204	AMEX	GMF	Thu, Dec 12, 2019	101.00	102.29	101.00	102.29
3203	AMEX	GMF	Wed, Dec 11, 2019	100.02	100.73	99.94	100.67
3202	AMEX	GMF	Tue, Dec 10, 2019	99.47	99.72	99.45	99.47
3201	AMEX	GMF	Mon, Dec 9, 2019	99.53	99.56	99.13	99.13
3200	AMEX	GMF	Fri, Dec 6, 2019	99.60	99.85	99.51	99.63
3199	AMEX	GMF	Thu, Dec 5, 2019	98.80	99.28	98.80	99.15
3198	AMEX	GMF	Wed, Dec 4, 2019	98.66	98.75	98.51	98.64
3197	AMEX	GMF	Tue, Dec 3, 2019	97.51	97.95	97.45	97.72
3196	AMEX	GMF	Mon, Dec 2, 2019	98.62	98.62	98.13	98.44
3195	AMEX	GMF	Fri, Nov 29, 2019	98.38	98.78	98.36	98.42
3194	AMEX	GMF	Wed, Nov 27, 2019	99.80	100.19	99.60	99.95
3193	AMEX	GMF	Tue, Nov 26, 2019	99.23	99.55	99.00	99.55
3192	AMEX	GMF	Mon, Nov 25, 2019	98.99	99.61	98.99	99.55
3191	AMEX	GMF	Fri, Nov 22, 2019	98.36	98.44	98.18	98.29
3190	AMEX	GMF	Thu, Nov 21, 2019	98.28	98.66	98.28	98.47
3189	AMEX	GMF	Wed, Nov 20, 2019	98.84	98.99	98.32	98.50
3188	AMEX	GMF	Tue, Nov 19, 2019	99.14	99.20	98.94	99.12
3187	AMEX	GMF	Mon, Nov 18, 2019	98.46	98.70	98.36	98.47
3186	AMEX	GMF	Fri, Nov 15, 2019	98.20	98.61	98.15	98.39
3185	AMEX	GMF	Thu, Nov 14, 2019	97.99	98.19	97.74	97.93
3184	AMEX	GMF	Wed, Nov 13, 2019	97.93	98.18	97.82	98.15
3183	AMEX	GMF	Tue, Nov 12, 2019	98.89	99.18	98.62	98.71
3182	AMEX	GMF	Mon, Nov 11, 2019	98.78	99.46	98.78	99.18
3181	AMEX	GMF	Fri, Nov 8, 2019	100.30	100.46	99.94	100.09
3180	AMEX	GMF	Thu, Nov 7, 2019	100.82	101.31	100.63	100.91
3179	AMEX	GMF	Wed, Nov 6, 2019	100.27	100.27	99.82	100.02
3178	AMEX	GMF	Tue, Nov 5, 2019	100.10	100.36	99.83	100.27
3177	AMEX	GMF	Mon, Nov 4, 2019	99.50	99.92	99.46	99.47
3176	AMEX	GMF	Fri, Nov 1, 2019	98.20	98.46	98.20	98.31
3175	AMEX	GMF	Thu, Oct 31, 2019	97.52	97.52	96.86	97.18
3174	AMEX	GMF	Wed, Oct 30, 2019	96.97	97.63	96.91	97.50
3173	AMEX	GMF	Tue, Oct 29, 2019	97.16	97.46	97.12	97.24
3172	AMEX	GMF	Mon, Oct 28, 2019	97.47	98.00	97.47	97.88
3171	AMEX	GMF	Fri, Oct 25, 2019	96.40	97.09	96.40	97.06
3170	AMEX	GMF	Thu, Oct 24, 2019	96.18	96.53	96.18	96.46
3169	AMEX	GMF	Wed, Oct 23, 2019	95.85	96.11	95.83	96.11
3168	AMEX	GMF	Tue, Oct 22, 2019	96.35	96.56	96.04	96.31
3167	AMEX	GMF	Mon, Oct 21, 2019	96.18	96.57	96.09	96.34
3166	AMEX	GMF	Fri, Oct 18, 2019	96.28	96.28	95.71	95.95
3165	AMEX	GMF	Thu, Oct 17, 2019	96.71	96.71	96.32	96.35
3164	AMEX	GMF	Wed, Oct 16, 2019	95.72	96.14	95.62	95.91
3163	AMEX	GMF	Tue, Oct 15, 2019	95.25	96.05	95.25	95.85
3162	AMEX	GMF	Mon, Oct 14, 2019	95.24	95.46	95.24	95.25
3161	AMEX	GMF	Fri, Oct 11, 2019	95.15	95.87	95.15	95.41
3160	AMEX	GMF	Thu, Oct 10, 2019	93.56	94.42	93.56	94.18
3159	AMEX	GMF	Wed, Oct 9, 2019	93.26	93.55	93.13	93.22
3158	AMEX	GMF	Tue, Oct 8, 2019	92.58	92.83	92.32	92.34
3157	AMEX	GMF	Mon, Oct 7, 2019	93.48	93.51	92.99	92.99
3156	AMEX	GMF	Fri, Oct 4, 2019	93.17	93.71	92.84	93.63
3155	AMEX	GMF	Thu, Oct 3, 2019	92.78	93.53	92.78	93.41
3154	AMEX	GMF	Wed, Oct 2, 2019	92.38	92.54	92.24	92.42
3153	AMEX	GMF	Tue, Oct 1, 2019	93.26	93.26	92.64	92.76
3152	AMEX	GMF	Mon, Sep 30, 2019	93.63	93.85	93.44	93.45
3151	AMEX	GMF	Fri, Sep 27, 2019	94.10	94.20	92.34	92.89
3150	AMEX	GMF	Thu, Sep 26, 2019	94.12	94.12	93.84	94.00
3149	AMEX	GMF	Wed, Sep 25, 2019	93.25	94.31	93.25	94.29
3148	AMEX	GMF	Tue, Sep 24, 2019	94.89	94.89	93.93	93.93
3147	AMEX	GMF	Mon, Sep 23, 2019	94.95	95.48	94.83	95.16
3146	AMEX	GMF	Fri, Sep 20, 2019	95.54	95.71	94.82	95.00
3145	AMEX	GMF	Thu, Sep 19, 2019	95.03	95.03	94.53	94.53
3144	AMEX	GMF	Wed, Sep 18, 2019	95.12	95.12	94.54	94.94
3143	AMEX	GMF	Tue, Sep 17, 2019	94.64	95.43	94.64	95.43
3142	AMEX	GMF	Mon, Sep 16, 2019	95.51	95.84	95.30	95.36
3141	AMEX	GMF	Fri, Sep 13, 2019	96.35	96.50	96.24	96.50
3140	AMEX	GMF	Thu, Sep 12, 2019	95.82	96.35	95.53	95.85
3139	AMEX	GMF	Wed, Sep 11, 2019	95.07	95.33	94.86	95.30
3138	AMEX	GMF	Tue, Sep 10, 2019	94.49	94.60	94.21	94.57
3137	AMEX	GMF	Mon, Sep 9, 2019	94.54	94.86	94.36	94.77
3136	AMEX	GMF	Fri, Sep 6, 2019	94.41	94.59	94.26	94.39
3135	AMEX	GMF	Thu, Sep 5, 2019	94.05	94.25	93.91	94.09
3134	AMEX	GMF	Wed, Sep 4, 2019	92.97	93.38	92.93	93.17
3133	AMEX	GMF	Tue, Sep 3, 2019	91.65	91.99	91.59	91.85
3132	AMEX	GMF	Fri, Aug 30, 2019	92.69	92.70	92.16	92.62
3131	AMEX	GMF	Thu, Aug 29, 2019	91.96	92.35	91.94	92.14
3130	AMEX	GMF	Wed, Aug 28, 2019	90.97	91.53	90.77	91.30
3129	AMEX	GMF	Tue, Aug 27, 2019	91.91	91.94	91.41	91.47
3128	AMEX	GMF	Mon, Aug 26, 2019	91.22	91.51	90.88	91.51
3127	AMEX	GMF	Fri, Aug 23, 2019	91.38	92.03	90.32	90.37
3126	AMEX	GMF	Thu, Aug 22, 2019	91.79	91.79	91.24	91.53
3125	AMEX	GMF	Wed, Aug 21, 2019	92.81	92.81	92.45	92.45
3124	AMEX	GMF	Tue, Aug 20, 2019	92.41	92.50	92.14	92.39
3123	AMEX	GMF	Mon, Aug 19, 2019	92.75	92.75	92.06	92.18
3122	AMEX	GMF	Fri, Aug 16, 2019	90.95	91.68	90.91	91.45
3121	AMEX	GMF	Thu, Aug 15, 2019	90.16	90.20	89.52	89.82
3120	AMEX	GMF	Wed, Aug 14, 2019	89.90	89.95	89.12	89.12
3119	AMEX	GMF	Tue, Aug 13, 2019	89.75	91.89	89.64	91.31
3118	AMEX	GMF	Mon, Aug 12, 2019	90.42	90.74	90.30	90.30
3117	AMEX	GMF	Fri, Aug 9, 2019	91.59	91.63	90.95	91.27
3116	AMEX	GMF	Thu, Aug 8, 2019	91.82	92.22	91.62	92.05
3115	AMEX	GMF	Wed, Aug 7, 2019	89.74	90.79	89.55	90.77
3114	AMEX	GMF	Tue, Aug 6, 2019	91.05	91.05	90.15	90.41
3113	AMEX	GMF	Mon, Aug 5, 2019	90.22	90.25	88.79	89.03
3112	AMEX	GMF	Fri, Aug 2, 2019	93.09	93.09	92.50	92.68
3111	AMEX	GMF	Thu, Aug 1, 2019	95.97	96.20	93.45	93.62
3110	AMEX	GMF	Wed, Jul 31, 2019	96.39	96.39	95.27	95.64
3109	AMEX	GMF	Tue, Jul 30, 2019	96.19	96.41	96.19	96.27
3108	AMEX	GMF	Mon, Jul 29, 2019	97.12	97.24	97.00	97.16
3107	AMEX	GMF	Fri, Jul 26, 2019	97.78	97.78	97.45	97.62
3106	AMEX	GMF	Thu, Jul 25, 2019	97.97	97.97	97.27	97.34
3105	AMEX	GMF	Wed, Jul 24, 2019	97.71	97.97	97.69	97.85
3104	AMEX	GMF	Tue, Jul 23, 2019	97.71	97.77	97.38	97.65
3103	AMEX	GMF	Mon, Jul 22, 2019	97.60	97.65	97.35	97.39
3102	AMEX	GMF	Fri, Jul 19, 2019	98.24	98.33	97.38	97.38
3101	AMEX	GMF	Thu, Jul 18, 2019	97.50	97.99	97.46	97.90
3100	AMEX	GMF	Wed, Jul 17, 2019	97.78	97.96	97.52	97.52
3099	AMEX	GMF	Tue, Jul 16, 2019	97.96	98.11	97.85	97.89
3098	AMEX	GMF	Mon, Jul 15, 2019	97.82	98.02	97.82	98.00
3097	AMEX	GMF	Fri, Jul 12, 2019	97.42	97.44	97.16	97.42
3096	AMEX	GMF	Thu, Jul 11, 2019	97.53	97.53	97.04	97.15
3095	AMEX	GMF	Wed, Jul 10, 2019	97.55	97.94	97.27	97.29
3094	AMEX	GMF	Tue, Jul 9, 2019	96.35	97.00	96.35	96.92
3093	AMEX	GMF	Mon, Jul 8, 2019	97.26	97.26	96.97	97.03
3092	AMEX	GMF	Fri, Jul 5, 2019	98.01	98.11	97.60	97.99
3091	AMEX	GMF	Wed, Jul 3, 2019	98.80	98.89	98.58	98.80
3090	AMEX	GMF	Tue, Jul 2, 2019	99.15	99.42	98.97	99.28
3089	AMEX	GMF	Mon, Jul 1, 2019	99.38	99.81	98.88	99.28
3088	AMEX	GMF	Fri, Jun 28, 2019	97.76	97.76	97.45	97.74
3087	AMEX	GMF	Thu, Jun 27, 2019	97.52	97.97	97.20	97.96
3086	AMEX	GMF	Wed, Jun 26, 2019	97.12	97.21	97.01	97.01
3085	AMEX	GMF	Tue, Jun 25, 2019	96.64	96.64	96.01	96.14
3084	AMEX	GMF	Mon, Jun 24, 2019	96.83	97.12	96.83	97.05
3083	AMEX	GMF	Fri, Jun 21, 2019	97.50	97.75	97.43	96.97
3082	AMEX	GMF	Thu, Jun 20, 2019	98.41	98.41	97.72	98.08
3081	AMEX	GMF	Wed, Jun 19, 2019	96.27	96.89	95.96	96.58
3080	AMEX	GMF	Tue, Jun 18, 2019	94.68	96.19	94.68	96.01
3079	AMEX	GMF	Mon, Jun 17, 2019	93.50	94.00	93.48	93.83
3078	AMEX	GMF	Fri, Jun 14, 2019	94.05	94.11	93.62	93.65
3077	AMEX	GMF	Thu, Jun 13, 2019	94.98	95.04	94.33	94.56
3076	AMEX	GMF	Wed, Jun 12, 2019	94.83	94.87	94.42	94.48
3075	AMEX	GMF	Tue, Jun 11, 2019	95.81	96.05	95.54	95.61
3074	AMEX	GMF	Mon, Jun 10, 2019	94.82	95.32	94.80	94.92
3073	AMEX	GMF	Fri, Jun 7, 2019	93.90	94.66	93.90	94.25
3072	AMEX	GMF	Thu, Jun 6, 2019	93.22	93.59	93.17	93.49
3071	AMEX	GMF	Wed, Jun 5, 2019	94.10	94.10	93.15	93.49
3070	AMEX	GMF	Tue, Jun 4, 2019	93.54	94.31	93.29	94.25
3069	AMEX	GMF	Mon, Jun 3, 2019	94.06	94.21	93.54	93.82
3068	AMEX	GMF	Fri, May 31, 2019	92.40	93.37	92.34	93.35
3067	AMEX	GMF	Thu, May 30, 2019	92.69	92.84	92.46	92.54
3066	AMEX	GMF	Wed, May 29, 2019	91.87	92.42	91.74	92.39
3065	AMEX	GMF	Tue, May 28, 2019	92.72	92.92	92.01	92.26
3064	AMEX	GMF	Fri, May 24, 2019	92.25	92.25	91.63	91.86
3063	AMEX	GMF	Thu, May 23, 2019	91.59	91.89	91.07	91.62
3062	AMEX	GMF	Wed, May 22, 2019	92.91	92.94	92.56	92.91
3061	AMEX	GMF	Tue, May 21, 2019	93.08	93.40	92.94	93.22
3060	AMEX	GMF	Mon, May 20, 2019	93.05	93.05	92.36	92.43
3059	AMEX	GMF	Fri, May 17, 2019	93.36	93.62	92.95	93.15
3058	AMEX	GMF	Thu, May 16, 2019	95.11	95.45	94.70	94.72
3057	AMEX	GMF	Wed, May 15, 2019	94.40	95.16	94.17	94.73
3056	AMEX	GMF	Tue, May 14, 2019	94.40	94.85	94.24	94.41
3055	AMEX	GMF	Mon, May 13, 2019	93.20	93.67	92.66	93.29
3054	AMEX	GMF	Fri, May 10, 2019	96.17	96.73	95.27	96.57
3053	AMEX	GMF	Thu, May 9, 2019	95.34	96.34	94.70	96.06
3052	AMEX	GMF	Wed, May 8, 2019	97.53	97.59	97.19	97.31
3051	AMEX	GMF	Tue, May 7, 2019	98.64	98.64	96.91	97.59
3050	AMEX	GMF	Mon, May 6, 2019	98.76	99.78	98.71	99.60
3049	AMEX	GMF	Fri, May 3, 2019	101.35	101.87	101.35	101.85
3048	AMEX	GMF	Thu, May 2, 2019	100.66	101.04	100.14	100.38
3047	AMEX	GMF	Wed, May 1, 2019	101.07	101.83	100.50	100.56
3046	AMEX	GMF	Tue, Apr 30, 2019	100.74	100.89	100.13	100.67
3045	AMEX	GMF	Mon, Apr 29, 2019	100.80	100.98	100.69	100.88
3044	AMEX	GMF	Fri, Apr 26, 2019	100.34	100.74	100.34	100.53
3043	AMEX	GMF	Thu, Apr 25, 2019	99.95	100.25	99.77	100.23
3042	AMEX	GMF	Wed, Apr 24, 2019	100.96	100.96	100.33	100.56
3041	AMEX	GMF	Tue, Apr 23, 2019	100.88	101.30	100.88	101.24
3040	AMEX	GMF	Mon, Apr 22, 2019	100.70	101.10	100.70	100.98
3039	AMEX	GMF	Thu, Apr 18, 2019	101.42	101.93	101.24	101.84
3038	AMEX	GMF	Wed, Apr 17, 2019	102.10	102.12	101.64	101.69
3037	AMEX	GMF	Tue, Apr 16, 2019	101.25	101.34	101.18	101.24
3036	AMEX	GMF	Mon, Apr 15, 2019	101.04	101.04	100.27	100.66
3035	AMEX	GMF	Fri, Apr 12, 2019	101.29	101.47	101.19	101.23
3034	AMEX	GMF	Thu, Apr 11, 2019	100.71	100.71	100.15	100.42
3033	AMEX	GMF	Wed, Apr 10, 2019	101.26	101.39	100.94	101.36
3032	AMEX	GMF	Tue, Apr 9, 2019	101.21	101.36	100.92	101.17
3031	AMEX	GMF	Mon, Apr 8, 2019	100.67	101.25	100.67	101.20
3030	AMEX	GMF	Fri, Apr 5, 2019	100.92	101.53	100.92	101.46
3029	AMEX	GMF	Thu, Apr 4, 2019	100.11	100.83	100.11	100.62
3028	AMEX	GMF	Wed, Apr 3, 2019	100.32	100.85	100.14	100.36
3027	AMEX	GMF	Tue, Apr 2, 2019	99.92	100.00	99.27	99.62
3026	AMEX	GMF	Mon, Apr 1, 2019	99.74	99.95	99.46	99.92
3025	AMEX	GMF	Fri, Mar 29, 2019	98.35	98.88	98.35	98.83
3024	AMEX	GMF	Thu, Mar 28, 2019	97.49	97.72	97.09	97.58
3023	AMEX	GMF	Wed, Mar 27, 2019	97.39	97.68	96.70	96.98
3022	AMEX	GMF	Tue, Mar 26, 2019	97.53	97.68	97.00	97.26
3021	AMEX	GMF	Mon, Mar 25, 2019	96.79	97.21	96.54	96.89
3020	AMEX	GMF	Fri, Mar 22, 2019	98.15	98.15	96.87	96.90
3019	AMEX	GMF	Thu, Mar 21, 2019	98.73	99.40	98.70	99.40
3018	AMEX	GMF	Wed, Mar 20, 2019	98.83	99.64	98.30	99.08
3017	AMEX	GMF	Tue, Mar 19, 2019	99.31	99.56	99.06	99.15
3016	AMEX	GMF	Mon, Mar 18, 2019	98.94	99.28	98.70	98.97
3015	AMEX	GMF	Fri, Mar 15, 2019	97.70	98.24	97.70	98.01
3014	AMEX	GMF	Thu, Mar 14, 2019	96.90	96.99	96.61	96.83
3013	AMEX	GMF	Wed, Mar 13, 2019	97.25	97.52	97.23	97.24
3012	AMEX	GMF	Tue, Mar 12, 2019	97.16	97.41	96.93	97.13
3011	AMEX	GMF	Mon, Mar 11, 2019	96.03	96.87	96.01	96.72
3010	AMEX	GMF	Fri, Mar 8, 2019	94.61	94.94	94.50	94.94
3009	AMEX	GMF	Thu, Mar 7, 2019	96.04	96.25	95.45	95.56
3008	AMEX	GMF	Wed, Mar 6, 2019	97.62	97.94	97.31	97.47
3007	AMEX	GMF	Tue, Mar 5, 2019	97.00	97.68	96.88	97.44
3006	AMEX	GMF	Mon, Mar 4, 2019	96.63	96.63	95.23	96.17
3005	AMEX	GMF	Fri, Mar 1, 2019	96.14	96.17	95.52	95.52
3004	AMEX	GMF	Thu, Feb 28, 2019	95.50	95.58	94.98	95.09
3003	AMEX	GMF	Wed, Feb 27, 2019	95.82	95.95	95.43	95.88
3002	AMEX	GMF	Tue, Feb 26, 2019	96.24	96.90	96.18	96.66
3001	AMEX	GMF	Mon, Feb 25, 2019	96.97	97.50	96.93	97.25
3000	AMEX	GMF	Fri, Feb 22, 2019	95.66	95.99	95.66	95.99
2999	AMEX	GMF	Thu, Feb 21, 2019	94.73	94.87	94.49	94.79
2998	AMEX	GMF	Wed, Feb 20, 2019	94.74	95.25	94.65	94.81
2997	AMEX	GMF	Tue, Feb 19, 2019	93.13	94.28	93.13	94.06
2996	AMEX	GMF	Fri, Feb 15, 2019	93.57	93.65	93.16	93.28
2995	AMEX	GMF	Thu, Feb 14, 2019	93.58	94.19	93.51	93.86
2994	AMEX	GMF	Wed, Feb 13, 2019	94.52	94.52	93.80	94.06
2993	AMEX	GMF	Tue, Feb 12, 2019	94.28	94.54	93.98	94.12
2992	AMEX	GMF	Mon, Feb 11, 2019	94.04	94.04	93.52	93.52
2991	AMEX	GMF	Fri, Feb 8, 2019	93.59	93.98	93.15	93.68
2990	AMEX	GMF	Thu, Feb 7, 2019	94.39	94.63	93.47	94.27
2989	AMEX	GMF	Wed, Feb 6, 2019	95.49	95.66	94.81	94.81
2988	AMEX	GMF	Tue, Feb 5, 2019	94.74	95.77	94.65	95.41
2987	AMEX	GMF	Mon, Feb 4, 2019	93.89	94.68	93.81	94.11
2986	AMEX	GMF	Fri, Feb 1, 2019	94.25	94.51	93.95	94.12
2985	AMEX	GMF	Thu, Jan 31, 2019	93.89	94.86	93.86	94.73
2984	AMEX	GMF	Wed, Jan 30, 2019	92.53	93.66	92.21	93.43
2983	AMEX	GMF	Tue, Jan 29, 2019	92.42	92.42	91.75	91.82
2982	AMEX	GMF	Mon, Jan 28, 2019	91.91	92.29	91.46	92.18
2981	AMEX	GMF	Fri, Jan 25, 2019	92.74	93.34	92.70	93.18
2980	AMEX	GMF	Thu, Jan 24, 2019	91.38	92.27	91.38	92.01
2979	AMEX	GMF	Wed, Jan 23, 2019	91.43	91.51	90.66	91.30
2978	AMEX	GMF	Tue, Jan 22, 2019	91.14	91.31	90.17	90.62
2977	AMEX	GMF	Fri, Jan 18, 2019	92.01	92.51	91.93	92.42
2976	AMEX	GMF	Thu, Jan 17, 2019	90.65	91.86	90.65	91.79
2975	AMEX	GMF	Wed, Jan 16, 2019	90.71	91.50	90.71	91.16
2974	AMEX	GMF	Tue, Jan 15, 2019	90.10	90.56	90.06	90.08
2973	AMEX	GMF	Mon, Jan 14, 2019	89.23	89.80	89.23	89.54
2972	AMEX	GMF	Fri, Jan 11, 2019	90.00	90.46	90.00	90.46
2971	AMEX	GMF	Thu, Jan 10, 2019	89.74	90.77	89.74	90.76
2970	AMEX	GMF	Wed, Jan 9, 2019	89.63	90.79	89.63	90.14
2969	AMEX	GMF	Tue, Jan 8, 2019	88.70	89.13	88.37	89.04
2968	AMEX	GMF	Mon, Jan 7, 2019	88.21	88.87	87.96	88.68
2967	AMEX	GMF	Fri, Jan 4, 2019	86.70	88.63	86.70	88.46
2966	AMEX	GMF	Thu, Jan 3, 2019	86.35	86.35	85.36	85.51
2965	AMEX	GMF	Wed, Jan 2, 2019	86.57	87.66	86.57	87.63
2964	AMEX	GMF	Mon, Dec 31, 2018	88.76	88.86	87.60	87.76
2963	AMEX	GMF	Fri, Dec 28, 2018	88.11	88.70	87.73	88.32
2962	AMEX	GMF	Thu, Dec 27, 2018	86.70	87.70	86.10	87.69
2961	AMEX	GMF	Wed, Dec 26, 2018	86.77	87.81	85.81	87.69
2960	AMEX	GMF	Mon, Dec 24, 2018	86.48	87.19	85.89	86.17
2959	AMEX	GMF	Fri, Dec 21, 2018	89.10	89.71	87.93	88.23
2958	AMEX	GMF	Thu, Dec 20, 2018	89.46	89.91	88.66	89.23
2957	AMEX	GMF	Wed, Dec 19, 2018	90.27	90.79	88.10	88.82
2956	AMEX	GMF	Tue, Dec 18, 2018	90.34	90.68	89.96	90.26
2955	AMEX	GMF	Mon, Dec 17, 2018	90.37	90.79	89.40	89.77
2954	AMEX	GMF	Fri, Dec 14, 2018	90.55	91.10	90.40	90.68
2953	AMEX	GMF	Thu, Dec 13, 2018	91.77	91.90	91.49	91.62
2952	AMEX	GMF	Wed, Dec 12, 2018	91.59	92.15	91.44	91.50
2951	AMEX	GMF	Tue, Dec 11, 2018	90.54	90.63	89.38	90.19
2950	AMEX	GMF	Mon, Dec 10, 2018	89.28	89.50	88.10	89.40
2949	AMEX	GMF	Fri, Dec 7, 2018	91.96	91.96	89.99	90.01
2948	AMEX	GMF	Thu, Dec 6, 2018	90.60	91.98	89.96	91.94
2947	AMEX	GMF	Tue, Dec 4, 2018	95.05	95.05	92.92	93.03
2946	AMEX	GMF	Mon, Dec 3, 2018	94.94	94.98	94.41	94.91
2945	AMEX	GMF	Fri, Nov 30, 2018	92.78	93.25	92.42	93.05
2944	AMEX	GMF	Thu, Nov 29, 2018	92.73	93.03	92.27	92.78
2943	AMEX	GMF	Wed, Nov 28, 2018	92.07	93.76	91.60	93.75
2942	AMEX	GMF	Tue, Nov 27, 2018	90.61	91.55	90.50	91.55
2941	AMEX	GMF	Mon, Nov 26, 2018	91.02	91.43	90.79	91.20
2940	AMEX	GMF	Fri, Nov 23, 2018	89.66	90.03	89.66	89.79
2939	AMEX	GMF	Wed, Nov 21, 2018	90.63	91.32	90.43	90.68
2938	AMEX	GMF	Tue, Nov 20, 2018	89.13	89.65	88.53	89.07
2937	AMEX	GMF	Mon, Nov 19, 2018	91.00	91.00	90.22	90.34
2936	AMEX	GMF	Fri, Nov 16, 2018	90.90	92.16	90.75	91.70
2935	AMEX	GMF	Thu, Nov 15, 2018	90.36	92.06	90.10	91.56
2934	AMEX	GMF	Wed, Nov 14, 2018	90.27	90.46	89.24	89.95
2933	AMEX	GMF	Tue, Nov 13, 2018	89.15	90.23	89.15	89.36
2932	AMEX	GMF	Mon, Nov 12, 2018	88.70	88.71	87.78	87.89
2931	AMEX	GMF	Fri, Nov 9, 2018	89.53	89.60	88.54	89.02
2930	AMEX	GMF	Thu, Nov 8, 2018	91.39	91.70	90.54	90.85
2929	AMEX	GMF	Wed, Nov 7, 2018	92.21	92.82	91.85	92.75
2928	AMEX	GMF	Tue, Nov 6, 2018	90.68	91.04	90.41	90.90
2927	AMEX	GMF	Mon, Nov 5, 2018	90.64	91.03	90.48	90.84
2926	AMEX	GMF	Fri, Nov 2, 2018	92.05	92.40	90.10	90.86
2925	AMEX	GMF	Thu, Nov 1, 2018	89.11	91.26	88.73	90.82
2924	AMEX	GMF	Wed, Oct 31, 2018	87.62	88.20	87.53	87.83
2923	AMEX	GMF	Tue, Oct 30, 2018	85.22	86.28	85.22	86.23
2922	AMEX	GMF	Mon, Oct 29, 2018	86.58	86.60	83.98	84.71
2921	AMEX	GMF	Fri, Oct 26, 2018	85.53	86.85	85.33	86.23
2920	AMEX	GMF	Thu, Oct 25, 2018	86.40	87.71	86.40	87.20
2919	AMEX	GMF	Wed, Oct 24, 2018	87.68	87.79	85.78	85.86
2918	AMEX	GMF	Tue, Oct 23, 2018	86.88	88.60	86.70	88.11
2917	AMEX	GMF	Mon, Oct 22, 2018	89.71	89.72	88.75	89.29
2916	AMEX	GMF	Fri, Oct 19, 2018	88.32	88.83	87.74	88.03
2915	AMEX	GMF	Thu, Oct 18, 2018	88.19	88.19	86.75	86.75
2914	AMEX	GMF	Wed, Oct 17, 2018	89.62	89.62	88.95	88.95
2913	AMEX	GMF	Tue, Oct 16, 2018	89.42	90.58	89.42	90.53
2912	AMEX	GMF	Mon, Oct 15, 2018	88.81	89.13	88.50	88.73
2911	AMEX	GMF	Fri, Oct 12, 2018	89.35	89.62	88.54	89.50
2910	AMEX	GMF	Thu, Oct 11, 2018	87.13	88.10	86.38	87.48
2909	AMEX	GMF	Wed, Oct 10, 2018	90.12	90.12	87.86	87.97
2908	AMEX	GMF	Tue, Oct 9, 2018	90.24	90.65	90.05	90.25
2907	AMEX	GMF	Mon, Oct 8, 2018	90.24	90.94	90.09	90.94
2906	AMEX	GMF	Fri, Oct 5, 2018	91.89	91.92	90.70	91.32
2905	AMEX	GMF	Thu, Oct 4, 2018	93.23	93.23	91.92	92.10
2904	AMEX	GMF	Wed, Oct 3, 2018	95.42	95.46	94.45	94.46
2903	AMEX	GMF	Tue, Oct 2, 2018	95.46	95.73	95.13	95.33
2902	AMEX	GMF	Mon, Oct 1, 2018	97.19	97.30	96.77	96.77
2901	AMEX	GMF	Fri, Sep 28, 2018	96.78	97.26	96.60	96.85
2900	AMEX	GMF	Thu, Sep 27, 2018	97.50	97.57	97.10	97.18
2899	AMEX	GMF	Wed, Sep 26, 2018	97.10	98.08	96.96	97.04
2898	AMEX	GMF	Tue, Sep 25, 2018	96.94	97.11	96.94	97.03
2897	AMEX	GMF	Mon, Sep 24, 2018	96.25	96.79	96.25	96.55
2896	AMEX	GMF	Fri, Sep 21, 2018	98.23	98.36	97.76	97.85
2895	AMEX	GMF	Thu, Sep 20, 2018	97.52	98.00	97.48	98.00
2894	AMEX	GMF	Wed, Sep 19, 2018	96.40	97.32	96.40	97.16
2893	AMEX	GMF	Tue, Sep 18, 2018	95.55	95.98	95.46	95.86
2892	AMEX	GMF	Mon, Sep 17, 2018	95.77	95.77	95.27	95.27
2891	AMEX	GMF	Fri, Sep 14, 2018	96.95	97.03	96.12	96.35
2890	AMEX	GMF	Thu, Sep 13, 2018	96.65	97.16	96.32	96.79
2889	AMEX	GMF	Wed, Sep 12, 2018	94.34	95.41	94.00	95.13
2888	AMEX	GMF	Tue, Sep 11, 2018	93.69	94.67	93.69	94.61
2887	AMEX	GMF	Mon, Sep 10, 2018	95.64	95.64	94.57	94.90
2886	AMEX	GMF	Fri, Sep 7, 2018	95.96	96.69	95.78	95.91
2885	AMEX	GMF	Thu, Sep 6, 2018	96.70	96.96	95.90	96.35
2884	AMEX	GMF	Wed, Sep 5, 2018	97.25	97.25	96.47	96.55
2883	AMEX	GMF	Tue, Sep 4, 2018	98.24	98.32	97.80	98.32
2882	AMEX	GMF	Fri, Aug 31, 2018	99.24	99.91	99.08	99.58
2881	AMEX	GMF	Thu, Aug 30, 2018	99.96	99.96	99.05	99.28
2880	AMEX	GMF	Wed, Aug 29, 2018	100.61	101.41	100.61	101.19
2879	AMEX	GMF	Tue, Aug 28, 2018	101.24	101.24	100.44	100.82
2878	AMEX	GMF	Mon, Aug 27, 2018	100.84	101.49	100.75	101.24
2877	AMEX	GMF	Fri, Aug 24, 2018	99.48	100.00	99.37	99.89
2876	AMEX	GMF	Thu, Aug 23, 2018	99.96	99.99	98.42	98.50
2875	AMEX	GMF	Wed, Aug 22, 2018	99.67	100.01	99.47	99.90
2874	AMEX	GMF	Tue, Aug 21, 2018	99.23	99.67	99.19	99.38
2873	AMEX	GMF	Mon, Aug 20, 2018	98.25	98.51	98.03	98.30
2872	AMEX	GMF	Fri, Aug 17, 2018	96.36	98.17	96.24	98.06
2871	AMEX	GMF	Thu, Aug 16, 2018	96.64	97.17	96.64	96.66
2870	AMEX	GMF	Wed, Aug 15, 2018	95.51	95.97	95.02	95.79
2869	AMEX	GMF	Tue, Aug 14, 2018	98.50	98.76	98.09	98.59
2868	AMEX	GMF	Mon, Aug 13, 2018	99.25	99.33	98.50	98.56
2867	AMEX	GMF	Fri, Aug 10, 2018	100.10	100.35	99.90	100.05
2866	AMEX	GMF	Thu, Aug 9, 2018	101.47	101.68	101.21	101.21
2865	AMEX	GMF	Wed, Aug 8, 2018	100.55	100.99	100.33	100.96
2864	AMEX	GMF	Tue, Aug 7, 2018	100.95	101.04	100.70	100.96
2863	AMEX	GMF	Mon, Aug 6, 2018	99.78	99.80	99.41	99.80
2862	AMEX	GMF	Fri, Aug 3, 2018	100.25	100.44	100.05	100.43
2861	AMEX	GMF	Thu, Aug 2, 2018	99.01	99.97	99.01	99.82
2860	AMEX	GMF	Wed, Aug 1, 2018	100.96	101.36	100.91	100.95
2859	AMEX	GMF	Tue, Jul 31, 2018	101.12	101.79	101.03	101.61
2858	AMEX	GMF	Mon, Jul 30, 2018	101.69	101.69	100.86	101.20
2857	AMEX	GMF	Fri, Jul 27, 2018	102.15	102.23	101.28	101.71
2856	AMEX	GMF	Thu, Jul 26, 2018	101.54	101.77	101.44	101.77
2855	AMEX	GMF	Wed, Jul 25, 2018	101.67	102.92	101.65	102.92
2854	AMEX	GMF	Tue, Jul 24, 2018	101.63	101.87	101.10	101.19
2853	AMEX	GMF	Mon, Jul 23, 2018	99.90	100.12	99.68	99.79
2852	AMEX	GMF	Fri, Jul 20, 2018	99.99	100.38	99.86	100.08
2851	AMEX	GMF	Thu, Jul 19, 2018	98.96	99.56	98.62	98.98
2850	AMEX	GMF	Wed, Jul 18, 2018	99.52	100.15	99.52	100.15
2849	AMEX	GMF	Tue, Jul 17, 2018	99.25	100.09	99.25	99.97
2848	AMEX	GMF	Mon, Jul 16, 2018	99.65	99.79	99.48	99.70
2847	AMEX	GMF	Fri, Jul 13, 2018	100.12	100.41	99.99	100.28
2846	AMEX	GMF	Thu, Jul 12, 2018	100.18	100.40	100.18	100.29
2845	AMEX	GMF	Wed, Jul 11, 2018	99.03	99.27	98.72	98.98
2844	AMEX	GMF	Tue, Jul 10, 2018	100.16	100.57	99.82	100.43
2843	AMEX	GMF	Mon, Jul 9, 2018	100.20	100.74	100.06	100.62
2842	AMEX	GMF	Fri, Jul 6, 2018	97.93	99.03	97.93	98.71
2841	AMEX	GMF	Thu, Jul 5, 2018	98.15	98.15	97.27	97.80
2840	AMEX	GMF	Tue, Jul 3, 2018	99.05	99.05	98.39	98.39
2839	AMEX	GMF	Mon, Jul 2, 2018	98.10	98.49	97.91	98.49
2838	AMEX	GMF	Fri, Jun 29, 2018	99.35	99.78	99.35	99.51
2837	AMEX	GMF	Thu, Jun 28, 2018	97.22	98.04	96.92	97.96
2836	AMEX	GMF	Wed, Jun 27, 2018	99.43	99.43	97.63	97.74
2835	AMEX	GMF	Tue, Jun 26, 2018	100.17	100.27	99.69	99.78
2834	AMEX	GMF	Mon, Jun 25, 2018	100.86	100.86	99.24	100.06
2833	AMEX	GMF	Fri, Jun 22, 2018	102.44	102.44	101.97	102.12
2832	AMEX	GMF	Thu, Jun 21, 2018	102.42	102.42	101.22	101.42
2831	AMEX	GMF	Wed, Jun 20, 2018	103.25	103.37	102.87	102.87
2830	AMEX	GMF	Tue, Jun 19, 2018	102.19	102.84	101.81	102.65
2829	AMEX	GMF	Mon, Jun 18, 2018	103.71	103.90	103.30	103.87
2828	AMEX	GMF	Fri, Jun 15, 2018	104.80	105.15	104.44	104.97
2827	AMEX	GMF	Thu, Jun 14, 2018	106.47	106.65	106.07	105.69
2826	AMEX	GMF	Wed, Jun 13, 2018	107.37	107.37	106.24	106.58
2825	AMEX	GMF	Tue, Jun 12, 2018	107.46	107.52	107.01	107.28
2824	AMEX	GMF	Mon, Jun 11, 2018	107.33	107.50	107.16	107.29
2823	AMEX	GMF	Fri, Jun 8, 2018	106.82	107.40	106.64	107.20
2822	AMEX	GMF	Thu, Jun 7, 2018	108.48	108.48	107.15	107.58
2821	AMEX	GMF	Wed, Jun 6, 2018	107.83	108.32	107.81	108.32
2820	AMEX	GMF	Tue, Jun 5, 2018	106.94	107.00	106.60	106.87
2819	AMEX	GMF	Mon, Jun 4, 2018	106.62	106.98	106.60	106.95
2818	AMEX	GMF	Fri, Jun 1, 2018	105.33	106.08	105.33	106.00
2817	AMEX	GMF	Thu, May 31, 2018	104.47	105.05	104.21	105.05
2816	AMEX	GMF	Wed, May 30, 2018	103.85	104.53	103.59	104.45
2815	AMEX	GMF	Tue, May 29, 2018	104.43	104.75	103.27	103.70
2814	AMEX	GMF	Fri, May 25, 2018	104.64	105.18	104.64	105.02
2813	AMEX	GMF	Thu, May 24, 2018	104.43	104.67	103.99	104.48
2812	AMEX	GMF	Wed, May 23, 2018	103.91	104.83	103.91	104.82
2811	AMEX	GMF	Tue, May 22, 2018	105.50	105.73	105.01	105.01
2810	AMEX	GMF	Mon, May 21, 2018	105.32	105.50	105.00	105.18
2809	AMEX	GMF	Fri, May 18, 2018	104.79	104.79	104.50	104.50
2808	AMEX	GMF	Thu, May 17, 2018	105.60	105.81	105.14	105.15
2807	AMEX	GMF	Wed, May 16, 2018	106.05	106.62	106.05	106.41
2806	AMEX	GMF	Tue, May 15, 2018	105.14	105.25	104.59	104.84
2805	AMEX	GMF	Mon, May 14, 2018	106.74	107.00	106.51	106.51
2804	AMEX	GMF	Fri, May 11, 2018	106.26	106.33	105.63	105.79
2803	AMEX	GMF	Thu, May 10, 2018	105.26	106.31	105.26	106.02
2802	AMEX	GMF	Wed, May 9, 2018	104.97	104.97	104.20	104.61
2801	AMEX	GMF	Tue, May 8, 2018	104.42	104.54	103.91	104.42
2800	AMEX	GMF	Mon, May 7, 2018	103.50	104.15	103.50	103.69
2799	AMEX	GMF	Fri, May 4, 2018	102.78	104.44	102.78	104.30
2798	AMEX	GMF	Thu, May 3, 2018	103.56	103.79	102.10	103.68
2797	AMEX	GMF	Wed, May 2, 2018	104.70	104.70	103.91	104.03
2796	AMEX	GMF	Tue, May 1, 2018	103.82	104.34	103.11	104.24
2795	AMEX	GMF	Mon, Apr 30, 2018	105.08	105.12	104.10	104.36
2794	AMEX	GMF	Fri, Apr 27, 2018	104.18	104.48	103.81	104.48
2793	AMEX	GMF	Thu, Apr 26, 2018	103.32	104.08	103.31	103.73
2792	AMEX	GMF	Wed, Apr 25, 2018	103.39	103.55	102.60	103.37
2791	AMEX	GMF	Tue, Apr 24, 2018	105.20	105.24	103.53	103.84
2790	AMEX	GMF	Mon, Apr 23, 2018	104.62	104.62	104.01	104.36
2789	AMEX	GMF	Fri, Apr 20, 2018	105.30	105.30	104.37	104.51
2788	AMEX	GMF	Thu, Apr 19, 2018	106.26	106.28	105.51	105.68
2787	AMEX	GMF	Wed, Apr 18, 2018	105.78	106.52	105.74	106.35
2786	AMEX	GMF	Tue, Apr 17, 2018	105.46	106.40	105.46	106.21
2785	AMEX	GMF	Mon, Apr 16, 2018	105.87	106.33	105.80	106.13
2784	AMEX	GMF	Fri, Apr 13, 2018	106.36	106.50	105.99	106.32
2783	AMEX	GMF	Thu, Apr 12, 2018	107.07	107.73	107.02	107.66
2782	AMEX	GMF	Wed, Apr 11, 2018	107.11	107.63	107.10	107.52
2781	AMEX	GMF	Tue, Apr 10, 2018	107.10	107.67	106.95	107.58
2780	AMEX	GMF	Mon, Apr 9, 2018	105.65	106.57	105.36	105.53
2779	AMEX	GMF	Fri, Apr 6, 2018	105.28	105.86	104.08	104.38
2778	AMEX	GMF	Thu, Apr 5, 2018	106.30	106.80	105.93	106.45
2777	AMEX	GMF	Wed, Apr 4, 2018	103.41	106.02	103.41	106.02
2776	AMEX	GMF	Tue, Apr 3, 2018	105.88	106.08	105.06	106.08
2775	AMEX	GMF	Mon, Apr 2, 2018	106.09	106.09	104.18	104.71
2774	AMEX	GMF	Thu, Mar 29, 2018	105.44	106.93	105.33	106.64
2773	AMEX	GMF	Wed, Mar 28, 2018	105.35	105.35	104.89	105.13
2772	AMEX	GMF	Tue, Mar 27, 2018	107.64	107.81	105.43	105.82
2771	AMEX	GMF	Mon, Mar 26, 2018	106.81	107.62	105.79	107.59
2770	AMEX	GMF	Fri, Mar 23, 2018	106.08	106.08	104.03	104.03
2769	AMEX	GMF	Thu, Mar 22, 2018	107.03	107.22	105.58	105.58
2768	AMEX	GMF	Wed, Mar 21, 2018	108.98	109.46	108.75	109.25
2767	AMEX	GMF	Tue, Mar 20, 2018	109.42	109.83	109.21	109.39
2766	AMEX	GMF	Mon, Mar 19, 2018	109.06	109.06	107.85	108.25
2765	AMEX	GMF	Fri, Mar 16, 2018	109.76	109.84	109.59	109.71
2764	AMEX	GMF	Thu, Mar 15, 2018	110.13	110.49	109.43	109.80
2763	AMEX	GMF	Wed, Mar 14, 2018	109.89	109.97	108.83	109.39
2762	AMEX	GMF	Tue, Mar 13, 2018	110.49	110.73	108.78	109.11
2761	AMEX	GMF	Mon, Mar 12, 2018	109.98	110.29	109.73	110.16
2760	AMEX	GMF	Fri, Mar 9, 2018	108.45	109.68	108.45	109.68
2759	AMEX	GMF	Thu, Mar 8, 2018	107.88	107.88	107.23	107.63
2758	AMEX	GMF	Wed, Mar 7, 2018	106.60	107.45	106.58	107.45
2757	AMEX	GMF	Tue, Mar 6, 2018	108.11	108.11	107.00	107.55
2756	AMEX	GMF	Mon, Mar 5, 2018	105.78	107.26	105.78	107.00
2755	AMEX	GMF	Fri, Mar 2, 2018	105.44	106.87	105.00	106.87
2754	AMEX	GMF	Thu, Mar 1, 2018	107.90	108.18	105.95	106.67
2753	AMEX	GMF	Wed, Feb 28, 2018	108.00	108.04	106.50	106.50
2752	AMEX	GMF	Tue, Feb 27, 2018	109.36	109.57	107.94	107.94
2751	AMEX	GMF	Mon, Feb 26, 2018	110.27	110.94	109.97	110.89
2750	AMEX	GMF	Fri, Feb 23, 2018	109.48	110.29	109.18	110.29
2749	AMEX	GMF	Thu, Feb 22, 2018	108.54	109.21	108.24	108.44
2748	AMEX	GMF	Wed, Feb 21, 2018	109.40	110.23	109.02	109.10
2747	AMEX	GMF	Tue, Feb 20, 2018	107.64	108.86	107.64	108.27
2746	AMEX	GMF	Fri, Feb 16, 2018	109.02	110.39	109.02	109.69
2745	AMEX	GMF	Thu, Feb 15, 2018	109.67	110.08	108.37	109.74
2744	AMEX	GMF	Wed, Feb 14, 2018	105.36	108.31	105.36	108.21
2743	AMEX	GMF	Tue, Feb 13, 2018	105.11	106.10	105.10	105.83
2742	AMEX	GMF	Mon, Feb 12, 2018	104.61	105.59	104.02	105.14
2741	AMEX	GMF	Fri, Feb 9, 2018	103.40	104.02	101.00	104.00
2740	AMEX	GMF	Thu, Feb 8, 2018	106.02	106.13	102.54	102.58
2739	AMEX	GMF	Wed, Feb 7, 2018	107.01	108.03	105.71	105.71
2738	AMEX	GMF	Tue, Feb 6, 2018	105.62	109.67	105.61	109.03
2737	AMEX	GMF	Mon, Feb 5, 2018	109.85	110.77	106.58	106.75
2736	AMEX	GMF	Fri, Feb 2, 2018	111.54	111.54	109.66	109.66
2735	AMEX	GMF	Thu, Feb 1, 2018	112.24	112.88	111.75	112.08
2734	AMEX	GMF	Wed, Jan 31, 2018	114.02	114.20	113.18	113.46
2733	AMEX	GMF	Tue, Jan 30, 2018	113.26	113.26	112.49	112.70
2732	AMEX	GMF	Mon, Jan 29, 2018	114.66	114.75	114.13	114.13
2731	AMEX	GMF	Fri, Jan 26, 2018	115.23	116.07	115.17	116.07
2730	AMEX	GMF	Thu, Jan 25, 2018	114.02	114.72	113.44	114.10
2729	AMEX	GMF	Wed, Jan 24, 2018	114.59	115.20	114.16	114.50
2728	AMEX	GMF	Tue, Jan 23, 2018	113.67	114.32	113.67	114.32
2727	AMEX	GMF	Mon, Jan 22, 2018	112.81	113.48	112.73	113.43
2726	AMEX	GMF	Fri, Jan 19, 2018	112.23	112.61	111.95	112.61
2725	AMEX	GMF	Thu, Jan 18, 2018	111.07	111.49	111.03	111.29
2724	AMEX	GMF	Wed, Jan 17, 2018	110.70	111.57	110.68	111.30
2723	AMEX	GMF	Tue, Jan 16, 2018	110.67	111.20	109.67	109.90
2722	AMEX	GMF	Fri, Jan 12, 2018	109.69	110.52	109.69	110.20
2721	AMEX	GMF	Thu, Jan 11, 2018	109.09	109.45	109.09	109.43
2720	AMEX	GMF	Wed, Jan 10, 2018	108.94	109.23	108.59	109.13
2719	AMEX	GMF	Tue, Jan 9, 2018	109.51	109.57	109.04	109.49
2718	AMEX	GMF	Mon, Jan 8, 2018	109.05	109.66	108.87	109.63
2717	AMEX	GMF	Fri, Jan 5, 2018	108.40	109.20	108.40	109.18
2716	AMEX	GMF	Thu, Jan 4, 2018	108.12	108.37	107.93	108.17
2715	AMEX	GMF	Wed, Jan 3, 2018	107.27	107.87	107.27	107.71
2714	AMEX	GMF	Tue, Jan 2, 2018	106.21	106.96	106.18	106.96
2713	AMEX	GMF	Fri, Dec 29, 2017	104.83	104.90	104.54	104.58
2712	AMEX	GMF	Thu, Dec 28, 2017	104.33	104.43	103.90	103.92
2711	AMEX	GMF	Wed, Dec 27, 2017	103.36	103.69	103.36	103.62
2710	AMEX	GMF	Tue, Dec 26, 2017	103.55	103.63	103.32	103.32
2709	AMEX	GMF	Fri, Dec 22, 2017	103.56	103.69	103.27	103.63
2708	AMEX	GMF	Thu, Dec 21, 2017	103.20	103.55	103.12	103.13
2707	AMEX	GMF	Wed, Dec 20, 2017	102.50	102.58	102.15	102.17
2706	AMEX	GMF	Tue, Dec 19, 2017	102.44	102.45	101.88	101.99
2705	AMEX	GMF	Mon, Dec 18, 2017	102.12	102.63	102.07	102.34
2704	AMEX	GMF	Fri, Dec 15, 2017	101.63	101.88	101.21	101.88
2703	AMEX	GMF	Thu, Dec 14, 2017	103.36	103.62	103.24	101.85
2702	AMEX	GMF	Wed, Dec 13, 2017	103.20	103.97	103.20	103.69
2701	AMEX	GMF	Tue, Dec 12, 2017	102.49	102.60	102.28	102.45
2700	AMEX	GMF	Mon, Dec 11, 2017	103.22	103.60	102.97	103.54
2699	AMEX	GMF	Fri, Dec 8, 2017	102.48	102.75	102.35	102.60
2698	AMEX	GMF	Thu, Dec 7, 2017	100.74	101.40	100.71	101.21
2697	AMEX	GMF	Wed, Dec 6, 2017	100.35	100.83	100.13	100.75
2696	AMEX	GMF	Tue, Dec 5, 2017	101.96	102.58	101.59	101.96
2695	AMEX	GMF	Mon, Dec 4, 2017	103.26	103.42	102.12	102.26
2694	AMEX	GMF	Fri, Dec 1, 2017	102.60	102.71	102.01	102.38
2693	AMEX	GMF	Thu, Nov 30, 2017	103.64	103.64	103.12	103.22
2692	AMEX	GMF	Wed, Nov 29, 2017	105.00	105.06	103.62	103.91
2691	AMEX	GMF	Tue, Nov 28, 2017	105.46	105.73	105.16	105.69
2690	AMEX	GMF	Mon, Nov 27, 2017	105.70	105.70	105.11	105.13
2689	AMEX	GMF	Fri, Nov 24, 2017	106.14	106.50	106.10	106.41
2688	AMEX	GMF	Wed, Nov 22, 2017	106.55	106.68	106.32	106.62
2687	AMEX	GMF	Tue, Nov 21, 2017	106.35	106.78	106.35	106.50
2686	AMEX	GMF	Mon, Nov 20, 2017	104.61	105.22	104.50	105.11
2685	AMEX	GMF	Fri, Nov 17, 2017	104.17	104.62	104.17	104.43
2684	AMEX	GMF	Thu, Nov 16, 2017	103.58	104.49	103.58	103.97
2683	AMEX	GMF	Wed, Nov 15, 2017	102.40	102.62	101.95	102.34
2682	AMEX	GMF	Tue, Nov 14, 2017	103.42	103.42	102.90	103.17
2681	AMEX	GMF	Mon, Nov 13, 2017	103.62	103.97	103.31	103.81
2680	AMEX	GMF	Fri, Nov 10, 2017	104.02	104.02	103.61	103.94
2679	AMEX	GMF	Thu, Nov 9, 2017	103.89	104.04	103.19	104.04
2678	AMEX	GMF	Wed, Nov 8, 2017	104.36	104.58	104.22	104.33
2677	AMEX	GMF	Tue, Nov 7, 2017	104.74	104.74	104.11	104.36
2676	AMEX	GMF	Mon, Nov 6, 2017	103.96	104.73	103.96	104.51
2675	AMEX	GMF	Fri, Nov 3, 2017	103.93	103.95	103.50	103.74
2674	AMEX	GMF	Thu, Nov 2, 2017	103.98	103.98	103.44	103.75
2673	AMEX	GMF	Wed, Nov 1, 2017	103.88	104.21	103.55	103.62
2672	AMEX	GMF	Tue, Oct 31, 2017	102.94	103.16	102.80	103.10
2671	AMEX	GMF	Mon, Oct 30, 2017	102.42	102.76	102.14	102.46
2670	AMEX	GMF	Fri, Oct 27, 2017	101.96	102.91	101.96	102.82
2669	AMEX	GMF	Thu, Oct 26, 2017	102.45	102.61	102.15	102.15
2668	AMEX	GMF	Wed, Oct 25, 2017	102.49	102.66	101.28	102.04
2667	AMEX	GMF	Tue, Oct 24, 2017	102.37	102.59	102.24	102.30
2666	AMEX	GMF	Mon, Oct 23, 2017	102.58	102.60	102.09	102.15
2665	AMEX	GMF	Fri, Oct 20, 2017	102.78	102.84	102.60	102.60
2664	AMEX	GMF	Thu, Oct 19, 2017	102.03	102.24	101.75	102.24
2663	AMEX	GMF	Wed, Oct 18, 2017	102.99	103.46	102.76	103.09
2662	AMEX	GMF	Tue, Oct 17, 2017	103.18	103.18	102.63	102.98
2661	AMEX	GMF	Mon, Oct 16, 2017	103.36	103.48	103.19	103.47
2660	AMEX	GMF	Fri, Oct 13, 2017	103.04	103.38	102.99	102.99
2659	AMEX	GMF	Thu, Oct 12, 2017	102.37	102.49	102.21	102.21
2658	AMEX	GMF	Wed, Oct 11, 2017	101.76	102.26	101.76	102.26
2657	AMEX	GMF	Tue, Oct 10, 2017	102.03	102.23	101.92	102.20
2656	AMEX	GMF	Mon, Oct 9, 2017	101.13	101.43	101.06	101.43
2655	AMEX	GMF	Fri, Oct 6, 2017	101.08	101.37	100.82	101.37
2654	AMEX	GMF	Thu, Oct 5, 2017	101.00	101.77	101.00	101.54
2653	AMEX	GMF	Wed, Oct 4, 2017	100.86	100.99	100.66	100.73
2652	AMEX	GMF	Tue, Oct 3, 2017	100.19	100.78	100.19	100.62
2651	AMEX	GMF	Mon, Oct 2, 2017	99.29	99.75	99.21	99.30
2650	AMEX	GMF	Fri, Sep 29, 2017	98.60	99.37	98.60	99.17
2649	AMEX	GMF	Thu, Sep 28, 2017	97.78	98.16	97.73	98.16
2648	AMEX	GMF	Wed, Sep 27, 2017	98.30	98.56	97.92	98.29
2647	AMEX	GMF	Tue, Sep 26, 2017	98.45	98.92	98.22	98.28
2646	AMEX	GMF	Mon, Sep 25, 2017	99.30	99.31	97.74	98.07
2645	AMEX	GMF	Fri, Sep 22, 2017	100.76	100.91	100.26	100.68
2644	AMEX	GMF	Thu, Sep 21, 2017	101.52	101.52	101.05	101.47
2643	AMEX	GMF	Wed, Sep 20, 2017	101.79	101.88	100.57	101.35
2642	AMEX	GMF	Tue, Sep 19, 2017	101.63	101.83	101.43	101.73
2641	AMEX	GMF	Mon, Sep 18, 2017	101.73	102.12	101.71	101.93
2640	AMEX	GMF	Fri, Sep 15, 2017	101.00	101.36	100.64	101.12
2639	AMEX	GMF	Thu, Sep 14, 2017	100.44	100.79	100.39	100.62
2638	AMEX	GMF	Wed, Sep 13, 2017	100.54	100.65	100.42	100.48
2637	AMEX	GMF	Tue, Sep 12, 2017	100.92	100.92	100.63	100.73
2636	AMEX	GMF	Mon, Sep 11, 2017	100.16	100.76	100.16	100.67
2635	AMEX	GMF	Fri, Sep 8, 2017	99.82	99.82	99.34	99.39
2634	AMEX	GMF	Thu, Sep 7, 2017	99.58	99.89	99.32	99.72
2633	AMEX	GMF	Wed, Sep 6, 2017	99.05	99.34	99.05	99.08
2632	AMEX	GMF	Tue, Sep 5, 2017	99.11	99.33	98.33	98.64
2631	AMEX	GMF	Fri, Sep 1, 2017	99.77	99.91	99.49	99.79
2630	AMEX	GMF	Thu, Aug 31, 2017	99.18	99.63	99.16	99.21
2629	AMEX	GMF	Wed, Aug 30, 2017	98.61	99.21	98.61	99.08
2628	AMEX	GMF	Tue, Aug 29, 2017	97.81	98.65	97.54	98.42
2627	AMEX	GMF	Mon, Aug 28, 2017	98.99	98.99	98.53	98.57
2626	AMEX	GMF	Fri, Aug 25, 2017	98.99	99.28	98.77	98.81
2625	AMEX	GMF	Thu, Aug 24, 2017	98.53	98.53	98.16	98.35
2624	AMEX	GMF	Wed, Aug 23, 2017	97.68	98.30	97.68	98.13
2623	AMEX	GMF	Tue, Aug 22, 2017	97.23	98.06	97.23	97.88
2622	AMEX	GMF	Mon, Aug 21, 2017	96.52	96.91	96.49	96.87
2621	AMEX	GMF	Fri, Aug 18, 2017	96.15	96.70	95.97	96.36
2620	AMEX	GMF	Thu, Aug 17, 2017	96.72	96.72	95.83	95.83
2619	AMEX	GMF	Wed, Aug 16, 2017	96.85	97.17	96.72	97.06
2618	AMEX	GMF	Tue, Aug 15, 2017	95.78	95.81	95.49	95.81
2617	AMEX	GMF	Mon, Aug 14, 2017	95.94	96.15	95.80	95.93
2616	AMEX	GMF	Fri, Aug 11, 2017	94.88	95.37	94.55	95.16
2615	AMEX	GMF	Thu, Aug 10, 2017	96.45	96.45	94.88	94.98
2614	AMEX	GMF	Wed, Aug 9, 2017	97.33	97.64	97.16	97.64
2613	AMEX	GMF	Tue, Aug 8, 2017	98.18	98.61	98.08	98.19
2612	AMEX	GMF	Mon, Aug 7, 2017	97.56	98.04	97.56	98.04
2611	AMEX	GMF	Fri, Aug 4, 2017	97.10	97.46	96.93	97.27
2610	AMEX	GMF	Thu, Aug 3, 2017	96.81	97.00	96.52	96.97
2609	AMEX	GMF	Wed, Aug 2, 2017	97.36	97.58	96.61	97.03
2608	AMEX	GMF	Tue, Aug 1, 2017	97.24	97.32	97.03	97.16
2607	AMEX	GMF	Mon, Jul 31, 2017	96.97	96.97	96.66	96.71
2606	AMEX	GMF	Fri, Jul 28, 2017	96.12	96.66	96.12	96.61
2605	AMEX	GMF	Thu, Jul 27, 2017	96.94	97.09	95.43	96.09
2604	AMEX	GMF	Wed, Jul 26, 2017	95.87	96.61	95.87	96.59
2603	AMEX	GMF	Tue, Jul 25, 2017	96.00	96.00	95.87	95.87
2602	AMEX	GMF	Mon, Jul 24, 2017	95.57	95.90	95.34	95.82
2601	AMEX	GMF	Fri, Jul 21, 2017	95.18	95.30	94.97	95.19
2600	AMEX	GMF	Thu, Jul 20, 2017	95.60	95.77	95.44	95.44
2599	AMEX	GMF	Wed, Jul 19, 2017	95.65	95.89	95.60	95.73
2598	AMEX	GMF	Tue, Jul 18, 2017	94.45	94.95	94.37	94.87
2597	AMEX	GMF	Mon, Jul 17, 2017	94.68	94.70	94.40	94.48
2596	AMEX	GMF	Fri, Jul 14, 2017	94.48	95.22	94.48	95.13
2595	AMEX	GMF	Thu, Jul 13, 2017	93.84	94.08	93.72	94.00
2594	AMEX	GMF	Wed, Jul 12, 2017	93.62	94.22	93.62	94.12
2593	AMEX	GMF	Tue, Jul 11, 2017	92.52	92.66	92.10	92.57
2592	AMEX	GMF	Mon, Jul 10, 2017	91.29	91.89	91.29	91.80
2591	AMEX	GMF	Fri, Jul 7, 2017	91.31	91.48	91.13	91.23
2590	AMEX	GMF	Thu, Jul 6, 2017	91.50	91.50	90.96	91.02
2589	AMEX	GMF	Wed, Jul 5, 2017	91.58	92.02	91.17	91.95
2588	AMEX	GMF	Mon, Jul 3, 2017	92.13	92.25	91.86	91.89
2587	AMEX	GMF	Fri, Jun 30, 2017	91.62	91.78	91.23	91.47
2586	AMEX	GMF	Thu, Jun 29, 2017	91.75	91.75	90.68	91.05
2585	AMEX	GMF	Wed, Jun 28, 2017	91.66	92.23	91.64	92.23
2584	AMEX	GMF	Tue, Jun 27, 2017	92.17	92.28	91.56	91.75
2583	AMEX	GMF	Mon, Jun 26, 2017	92.64	92.98	92.44	92.56
2582	AMEX	GMF	Fri, Jun 23, 2017	91.56	91.99	91.56	91.83
2581	AMEX	GMF	Thu, Jun 22, 2017	91.72	91.99	91.49	91.65
2580	AMEX	GMF	Wed, Jun 21, 2017	91.33	91.56	91.29	91.54
2579	AMEX	GMF	Tue, Jun 20, 2017	91.18	91.18	90.87	90.89
2578	AMEX	GMF	Mon, Jun 19, 2017	90.94	91.53	90.94	91.45
2577	AMEX	GMF	Fri, Jun 16, 2017	90.22	90.40	89.98	90.35
2576	AMEX	GMF	Thu, Jun 15, 2017	90.34	90.56	90.03	90.16
2575	AMEX	GMF	Wed, Jun 14, 2017	91.84	91.86	91.14	91.14
2574	AMEX	GMF	Tue, Jun 13, 2017	91.41	91.53	91.19	91.37
2573	AMEX	GMF	Mon, Jun 12, 2017	90.92	91.18	90.61	91.08
2572	AMEX	GMF	Fri, Jun 9, 2017	92.36	92.41	91.10	91.44
2571	AMEX	GMF	Thu, Jun 8, 2017	92.34	92.58	91.99	92.58
2570	AMEX	GMF	Wed, Jun 7, 2017	91.63	91.65	91.14	91.61
2569	AMEX	GMF	Tue, Jun 6, 2017	91.22	91.62	91.11	91.50
2568	AMEX	GMF	Mon, Jun 5, 2017	91.09	91.36	91.09	91.30
2567	AMEX	GMF	Fri, Jun 2, 2017	91.00	91.07	90.80	90.99
2566	AMEX	GMF	Thu, Jun 1, 2017	90.35	90.87	90.20	90.87
2565	AMEX	GMF	Wed, May 31, 2017	90.39	90.39	89.83	90.01
2564	AMEX	GMF	Tue, May 30, 2017	90.37	90.53	90.14	90.51
2563	AMEX	GMF	Fri, May 26, 2017	90.62	90.72	90.33	90.33
2562	AMEX	GMF	Thu, May 25, 2017	90.30	90.72	90.30	90.61
2561	AMEX	GMF	Wed, May 24, 2017	89.54	89.76	89.53	89.76
2560	AMEX	GMF	Tue, May 23, 2017	89.89	89.89	89.45	89.62
2559	AMEX	GMF	Mon, May 22, 2017	90.01	90.20	89.86	90.17
2558	AMEX	GMF	Fri, May 19, 2017	89.29	89.89	89.29	89.80
2557	AMEX	GMF	Thu, May 18, 2017	88.15	88.91	87.77	88.61
2556	AMEX	GMF	Wed, May 17, 2017	89.30	89.35	88.50	88.50
2555	AMEX	GMF	Tue, May 16, 2017	89.64	90.03	89.55	89.98
2554	AMEX	GMF	Mon, May 15, 2017	89.42	89.91	89.40	89.86
2553	AMEX	GMF	Fri, May 12, 2017	88.96	89.24	88.96	89.13
2552	AMEX	GMF	Thu, May 11, 2017	88.74	88.89	88.43	88.88
2551	AMEX	GMF	Wed, May 10, 2017	88.47	88.96	88.47	88.96
2550	AMEX	GMF	Tue, May 9, 2017	88.05	88.57	88.05	88.42
2549	AMEX	GMF	Mon, May 8, 2017	87.48	87.67	87.38	87.46
2548	AMEX	GMF	Fri, May 5, 2017	87.13	87.59	86.77	87.59
2547	AMEX	GMF	Thu, May 4, 2017	87.50	87.52	87.08	87.27
2546	AMEX	GMF	Wed, May 3, 2017	87.97	88.34	87.48	87.98
2545	AMEX	GMF	Tue, May 2, 2017	88.11	88.41	88.03	88.19
2544	AMEX	GMF	Mon, May 1, 2017	87.68	88.06	87.67	88.05
2543	AMEX	GMF	Fri, Apr 28, 2017	87.39	87.58	87.26	87.46
2542	AMEX	GMF	Thu, Apr 27, 2017	87.27	87.66	87.27	87.48
2541	AMEX	GMF	Wed, Apr 26, 2017	87.91	88.04	87.60	87.60
2540	AMEX	GMF	Tue, Apr 25, 2017	87.71	88.08	87.63	87.85
2539	AMEX	GMF	Mon, Apr 24, 2017	86.95	87.00	86.74	86.96
2538	AMEX	GMF	Fri, Apr 21, 2017	86.18	86.30	86.02	86.15
2537	AMEX	GMF	Thu, Apr 20, 2017	85.83	86.15	85.81	86.05
2536	AMEX	GMF	Wed, Apr 19, 2017	85.48	85.65	85.01	85.10
2535	AMEX	GMF	Tue, Apr 18, 2017	85.47	85.70	85.26	85.39
2534	AMEX	GMF	Mon, Apr 17, 2017	85.96	86.36	85.96	86.25
2533	AMEX	GMF	Thu, Apr 13, 2017	86.56	86.72	85.89	85.97
2532	AMEX	GMF	Wed, Apr 12, 2017	86.32	86.33	85.94	86.33
2531	AMEX	GMF	Tue, Apr 11, 2017	86.22	86.43	85.74	86.26
2530	AMEX	GMF	Mon, Apr 10, 2017	86.38	86.60	86.38	86.56
2529	AMEX	GMF	Fri, Apr 7, 2017	86.62	86.95	86.55	86.74
2528	AMEX	GMF	Thu, Apr 6, 2017	86.67	86.88	86.56	86.79
2527	AMEX	GMF	Wed, Apr 5, 2017	87.07	87.35	86.70	86.78
2526	AMEX	GMF	Tue, Apr 4, 2017	86.54	86.90	86.54	86.72
2525	AMEX	GMF	Mon, Apr 3, 2017	86.49	86.79	86.16	86.79
2524	AMEX	GMF	Fri, Mar 31, 2017	86.08	86.26	86.04	86.06
2523	AMEX	GMF	Thu, Mar 30, 2017	86.45	86.53	86.29	86.49
2522	AMEX	GMF	Wed, Mar 29, 2017	86.44	86.75	86.36	86.71
2521	AMEX	GMF	Tue, Mar 28, 2017	86.39	86.84	86.30	86.60
2520	AMEX	GMF	Mon, Mar 27, 2017	85.81	86.50	85.78	86.40
2519	AMEX	GMF	Fri, Mar 24, 2017	86.25	86.55	86.23	86.44
2518	AMEX	GMF	Thu, Mar 23, 2017	86.03	86.57	86.03	86.31
2517	AMEX	GMF	Wed, Mar 22, 2017	85.76	86.39	85.73	86.31
2516	AMEX	GMF	Tue, Mar 21, 2017	86.96	87.01	85.67	85.79
2515	AMEX	GMF	Mon, Mar 20, 2017	86.30	86.79	86.30	86.71
2514	AMEX	GMF	Fri, Mar 17, 2017	85.95	86.07	85.73	85.87
2513	AMEX	GMF	Thu, Mar 16, 2017	85.87	86.18	85.87	85.97
2512	AMEX	GMF	Wed, Mar 15, 2017	84.25	85.52	84.05	85.35
2511	AMEX	GMF	Tue, Mar 14, 2017	83.93	84.25	83.82	83.97
2510	AMEX	GMF	Mon, Mar 13, 2017	83.88	84.28	83.88	84.22
2509	AMEX	GMF	Fri, Mar 10, 2017	82.74	82.98	82.65	82.98
2508	AMEX	GMF	Thu, Mar 9, 2017	82.55	82.79	82.21	82.40
2507	AMEX	GMF	Wed, Mar 8, 2017	83.31	83.44	83.00	83.00
2506	AMEX	GMF	Tue, Mar 7, 2017	83.21	83.37	82.99	83.20
2505	AMEX	GMF	Mon, Mar 6, 2017	82.78	83.05	82.72	82.90
2504	AMEX	GMF	Fri, Mar 3, 2017	82.82	83.03	82.63	82.96
2503	AMEX	GMF	Thu, Mar 2, 2017	83.10	83.10	82.60	82.64
2502	AMEX	GMF	Wed, Mar 1, 2017	83.59	84.03	83.55	84.02
2501	AMEX	GMF	Tue, Feb 28, 2017	83.23	83.33	82.97	83.02
2500	AMEX	GMF	Mon, Feb 27, 2017	83.23	83.43	83.23	83.28
2499	AMEX	GMF	Fri, Feb 24, 2017	83.17	83.48	83.16	83.48
2498	AMEX	GMF	Thu, Feb 23, 2017	84.20	84.27	83.91	83.94
2497	AMEX	GMF	Wed, Feb 22, 2017	83.79	84.12	83.79	84.09
2496	AMEX	GMF	Tue, Feb 21, 2017	83.32	83.72	83.32	83.69
2495	AMEX	GMF	Fri, Feb 17, 2017	82.79	82.98	82.69	82.95
2494	AMEX	GMF	Thu, Feb 16, 2017	83.41	83.41	83.21	83.31
2493	AMEX	GMF	Wed, Feb 15, 2017	82.78	83.31	82.75	83.23
2492	AMEX	GMF	Tue, Feb 14, 2017	82.70	82.94	82.23	82.66
2491	AMEX	GMF	Mon, Feb 13, 2017	82.58	83.03	82.58	82.89
2490	AMEX	GMF	Fri, Feb 10, 2017	82.17	82.51	82.07	82.43
2489	AMEX	GMF	Thu, Feb 9, 2017	81.94	82.08	81.86	81.99
2488	AMEX	GMF	Wed, Feb 8, 2017	81.10	81.61	81.10	81.43
2487	AMEX	GMF	Tue, Feb 7, 2017	81.12	81.12	80.71	80.78
2486	AMEX	GMF	Mon, Feb 6, 2017	80.97	81.02	80.79	80.96
2485	AMEX	GMF	Fri, Feb 3, 2017	80.59	80.88	80.59	80.70
2484	AMEX	GMF	Thu, Feb 2, 2017	80.18	80.49	80.13	80.27
2483	AMEX	GMF	Wed, Feb 1, 2017	80.59	80.59	80.18	80.34
2482	AMEX	GMF	Tue, Jan 31, 2017	80.03	80.13	79.80	80.09
2481	AMEX	GMF	Mon, Jan 30, 2017	79.87	80.09	79.80	80.07
2480	AMEX	GMF	Fri, Jan 27, 2017	80.23	80.24	79.96	80.15
2479	AMEX	GMF	Thu, Jan 26, 2017	80.29	80.52	80.08	80.15
2478	AMEX	GMF	Wed, Jan 25, 2017	80.01	80.41	80.01	80.30
2477	AMEX	GMF	Tue, Jan 24, 2017	79.36	79.82	79.36	79.65
2476	AMEX	GMF	Mon, Jan 23, 2017	78.64	79.01	78.58	78.98
2475	AMEX	GMF	Fri, Jan 20, 2017	78.37	78.40	77.95	78.17
2474	AMEX	GMF	Thu, Jan 19, 2017	78.25	78.36	78.02	78.21
2473	AMEX	GMF	Wed, Jan 18, 2017	78.66	78.69	78.21	78.34
2472	AMEX	GMF	Tue, Jan 17, 2017	78.36	78.53	78.19	78.34
2471	AMEX	GMF	Fri, Jan 13, 2017	78.39	78.55	78.39	78.55
2470	AMEX	GMF	Thu, Jan 12, 2017	78.54	78.56	78.31	78.51
2469	AMEX	GMF	Wed, Jan 11, 2017	78.11	78.63	78.01	78.63
2468	AMEX	GMF	Tue, Jan 10, 2017	77.66	78.33	77.66	78.01
2467	AMEX	GMF	Mon, Jan 9, 2017	77.16	77.47	77.06	77.40
2466	AMEX	GMF	Fri, Jan 6, 2017	77.38	77.38	77.06	77.27
2465	AMEX	GMF	Thu, Jan 5, 2017	77.16	77.74	77.16	77.69
2464	AMEX	GMF	Wed, Jan 4, 2017	76.42	76.50	76.36	76.40
2463	AMEX	GMF	Tue, Jan 3, 2017	75.57	76.01	75.47	75.76
2462	AMEX	GMF	Fri, Dec 30, 2016	75.54	75.54	75.02	75.13
2461	AMEX	GMF	Thu, Dec 29, 2016	74.92	75.37	74.92	75.32
2460	AMEX	GMF	Wed, Dec 28, 2016	74.58	74.58	74.18	74.30
2459	AMEX	GMF	Tue, Dec 27, 2016	73.93	74.20	73.86	73.89
2458	AMEX	GMF	Fri, Dec 23, 2016	73.76	73.86	73.59	73.78
2457	AMEX	GMF	Thu, Dec 22, 2016	73.97	73.97	73.49	73.76
2456	AMEX	GMF	Wed, Dec 21, 2016	74.93	74.97	74.43	74.43
2455	AMEX	GMF	Tue, Dec 20, 2016	74.73	74.83	74.59	74.64
2454	AMEX	GMF	Mon, Dec 19, 2016	75.07	75.21	74.68	74.71
2453	AMEX	GMF	Fri, Dec 16, 2016	75.40	75.73	75.10	75.19
2452	AMEX	GMF	Thu, Dec 15, 2016	77.31	77.48	77.16	75.81
2451	AMEX	GMF	Wed, Dec 14, 2016	78.38	78.57	77.22	77.22
2450	AMEX	GMF	Tue, Dec 13, 2016	78.47	79.14	78.47	78.93
2449	AMEX	GMF	Mon, Dec 12, 2016	78.29	78.52	77.96	78.04
2448	AMEX	GMF	Fri, Dec 9, 2016	78.97	79.32	78.97	79.28
2447	AMEX	GMF	Thu, Dec 8, 2016	79.33	79.64	79.24	79.60
2446	AMEX	GMF	Wed, Dec 7, 2016	78.38	79.32	78.37	79.23
2445	AMEX	GMF	Tue, Dec 6, 2016	78.20	78.34	78.12	78.30
2444	AMEX	GMF	Mon, Dec 5, 2016	77.79	78.18	77.79	78.12
2443	AMEX	GMF	Fri, Dec 2, 2016	77.95	78.13	77.83	77.83
2442	AMEX	GMF	Thu, Dec 1, 2016	78.54	78.54	77.83	77.90
2441	AMEX	GMF	Wed, Nov 30, 2016	78.74	78.76	78.49	78.70
2440	AMEX	GMF	Tue, Nov 29, 2016	78.09	78.65	78.03	78.46
2439	AMEX	GMF	Mon, Nov 28, 2016	78.28	78.56	78.24	78.25
2438	AMEX	GMF	Fri, Nov 25, 2016	78.06	78.19	77.89	77.93
2437	AMEX	GMF	Wed, Nov 23, 2016	77.45	77.54	77.24	77.37
2436	AMEX	GMF	Tue, Nov 22, 2016	78.00	78.05	77.73	77.92
2435	AMEX	GMF	Mon, Nov 21, 2016	77.13	77.49	77.01	77.35
2434	AMEX	GMF	Fri, Nov 18, 2016	77.00	77.19	76.86	77.14
2433	AMEX	GMF	Thu, Nov 17, 2016	77.11	77.67	76.94	77.18
2432	AMEX	GMF	Wed, Nov 16, 2016	76.78	77.18	76.78	76.92
2431	AMEX	GMF	Tue, Nov 15, 2016	76.84	77.75	76.84	77.62
2430	AMEX	GMF	Mon, Nov 14, 2016	76.69	76.84	75.91	76.37
2429	AMEX	GMF	Fri, Nov 11, 2016	77.07	77.39	76.33	76.99
2428	AMEX	GMF	Thu, Nov 10, 2016	79.93	79.93	78.02	78.38
2427	AMEX	GMF	Wed, Nov 9, 2016	80.08	80.25	79.43	79.78
2426	AMEX	GMF	Tue, Nov 8, 2016	80.87	81.75	80.76	81.38
2425	AMEX	GMF	Mon, Nov 7, 2016	80.60	81.37	80.60	81.36
2424	AMEX	GMF	Fri, Nov 4, 2016	79.53	79.55	79.02	79.18
2423	AMEX	GMF	Thu, Nov 3, 2016	80.10	80.10	79.67	79.77
2422	AMEX	GMF	Wed, Nov 2, 2016	80.74	80.89	79.24	80.09
2421	AMEX	GMF	Tue, Nov 1, 2016	81.73	81.73	80.55	80.88
2420	AMEX	GMF	Mon, Oct 31, 2016	81.20	81.43	81.10	81.23
2419	AMEX	GMF	Fri, Oct 28, 2016	81.49	81.79	80.92	81.05
2418	AMEX	GMF	Thu, Oct 27, 2016	81.92	81.92	81.20	81.30
2417	AMEX	GMF	Wed, Oct 26, 2016	82.12	82.33	81.94	81.94
2416	AMEX	GMF	Tue, Oct 25, 2016	82.75	82.98	82.64	82.64
2415	AMEX	GMF	Mon, Oct 24, 2016	82.93	82.96	82.61	82.83
2414	AMEX	GMF	Fri, Oct 21, 2016	82.19	82.58	82.19	82.50
2413	AMEX	GMF	Thu, Oct 20, 2016	82.46	82.65	82.31	82.65
2412	AMEX	GMF	Wed, Oct 19, 2016	82.51	82.78	82.51	82.67
2411	AMEX	GMF	Tue, Oct 18, 2016	82.46	82.46	82.22	82.38
2410	AMEX	GMF	Mon, Oct 17, 2016	81.24	81.37	81.07	81.08
2409	AMEX	GMF	Fri, Oct 14, 2016	81.54	81.66	81.41	81.45
2408	AMEX	GMF	Thu, Oct 13, 2016	80.99	81.44	80.20	81.17
2407	AMEX	GMF	Wed, Oct 12, 2016	81.84	82.13	81.83	82.09
2406	AMEX	GMF	Tue, Oct 11, 2016	82.59	82.59	81.74	81.97
2405	AMEX	GMF	Mon, Oct 10, 2016	83.45	83.97	83.45	83.83
2404	AMEX	GMF	Fri, Oct 7, 2016	83.56	83.56	82.70	83.12
2403	AMEX	GMF	Thu, Oct 6, 2016	83.26	83.54	82.89	83.43
2402	AMEX	GMF	Wed, Oct 5, 2016	83.27	83.64	83.22	83.50
2401	AMEX	GMF	Tue, Oct 4, 2016	83.31	83.39	82.22	82.40
2400	AMEX	GMF	Mon, Oct 3, 2016	82.71	83.26	82.56	83.26
2399	AMEX	GMF	Fri, Sep 30, 2016	82.20	82.70	82.08	82.42
2398	AMEX	GMF	Thu, Sep 29, 2016	82.85	82.96	81.92	81.92
2397	AMEX	GMF	Wed, Sep 28, 2016	83.01	83.40	82.32	83.40
2396	AMEX	GMF	Tue, Sep 27, 2016	82.38	82.83	82.06	82.74
2395	AMEX	GMF	Mon, Sep 26, 2016	82.29	82.34	81.81	81.83
2394	AMEX	GMF	Fri, Sep 23, 2016	83.47	83.49	82.99	83.03
2393	AMEX	GMF	Thu, Sep 22, 2016	84.00	84.32	83.88	84.13
2392	AMEX	GMF	Wed, Sep 21, 2016	82.35	83.83	82.35	83.83
2391	AMEX	GMF	Tue, Sep 20, 2016	82.15	82.17	81.82	81.88
2390	AMEX	GMF	Mon, Sep 19, 2016	82.18	82.46	81.68	81.78
2389	AMEX	GMF	Fri, Sep 16, 2016	81.13	81.32	80.65	81.21
2388	AMEX	GMF	Thu, Sep 15, 2016	80.47	81.88	80.46	81.81
2387	AMEX	GMF	Wed, Sep 14, 2016	80.34	80.84	80.20	80.25
2386	AMEX	GMF	Tue, Sep 13, 2016	80.62	80.71	79.53	79.98
2385	AMEX	GMF	Mon, Sep 12, 2016	80.08	81.64	80.05	81.48
2384	AMEX	GMF	Fri, Sep 9, 2016	82.32	82.32	80.89	80.89
2383	AMEX	GMF	Thu, Sep 8, 2016	83.21	83.36	82.89	83.10
2382	AMEX	GMF	Wed, Sep 7, 2016	83.45	83.45	83.04	83.19
2381	AMEX	GMF	Tue, Sep 6, 2016	83.02	83.45	82.89	83.42
2380	AMEX	GMF	Fri, Sep 2, 2016	81.81	82.05	81.72	82.02
2379	AMEX	GMF	Thu, Sep 1, 2016	80.76	81.00	80.47	80.95
2378	AMEX	GMF	Wed, Aug 31, 2016	80.60	80.60	80.22	80.55
2377	AMEX	GMF	Tue, Aug 30, 2016	81.49	81.61	80.96	81.00
2376	AMEX	GMF	Mon, Aug 29, 2016	80.69	80.93	80.49	80.85
2375	AMEX	GMF	Fri, Aug 26, 2016	81.00	81.58	79.76	80.35
2374	AMEX	GMF	Thu, Aug 25, 2016	80.27	80.69	80.27	80.67
2373	AMEX	GMF	Wed, Aug 24, 2016	80.67	80.71	80.35	80.40
2372	AMEX	GMF	Tue, Aug 23, 2016	80.79	81.01	80.31	80.48
2371	AMEX	GMF	Mon, Aug 22, 2016	80.56	80.63	80.27	80.47
2370	AMEX	GMF	Fri, Aug 19, 2016	81.02	81.41	80.71	81.26
2369	AMEX	GMF	Thu, Aug 18, 2016	81.66	81.87	81.46	81.74
2368	AMEX	GMF	Wed, Aug 17, 2016	81.06	81.15	80.39	81.11
2367	AMEX	GMF	Tue, Aug 16, 2016	81.78	81.78	81.11	81.46
2366	AMEX	GMF	Mon, Aug 15, 2016	81.30	81.85	81.30	81.84
2365	AMEX	GMF	Fri, Aug 12, 2016	80.78	81.13	80.78	81.11
2364	AMEX	GMF	Thu, Aug 11, 2016	80.42	81.04	80.42	81.04
2363	AMEX	GMF	Wed, Aug 10, 2016	80.57	80.57	79.86	80.08
2362	AMEX	GMF	Tue, Aug 9, 2016	80.00	80.39	80.00	80.23
2361	AMEX	GMF	Mon, Aug 8, 2016	79.97	80.01	79.84	79.88
2360	AMEX	GMF	Fri, Aug 5, 2016	79.23	79.54	79.21	79.49
2359	AMEX	GMF	Thu, Aug 4, 2016	78.21	78.65	78.16	78.45
2358	AMEX	GMF	Wed, Aug 3, 2016	77.76	78.33	77.76	78.33
2357	AMEX	GMF	Tue, Aug 2, 2016	78.38	78.38	77.57	78.07
2356	AMEX	GMF	Mon, Aug 1, 2016	78.78	78.92	78.34	78.55
2355	AMEX	GMF	Fri, Jul 29, 2016	78.02	78.37	77.74	78.28
2354	AMEX	GMF	Thu, Jul 28, 2016	78.18	78.35	78.00	78.34
2353	AMEX	GMF	Wed, Jul 27, 2016	78.50	78.76	78.05	78.28
2352	AMEX	GMF	Tue, Jul 26, 2016	78.00	78.28	77.82	78.24
2351	AMEX	GMF	Mon, Jul 25, 2016	78.04	78.04	77.52	77.78
2350	AMEX	GMF	Fri, Jul 22, 2016	77.95	78.23	77.86	78.22
2349	AMEX	GMF	Thu, Jul 21, 2016	78.04	78.05	77.51	77.75
2348	AMEX	GMF	Wed, Jul 20, 2016	77.87	78.13	77.66	77.98
2347	AMEX	GMF	Tue, Jul 19, 2016	77.76	77.77	77.20	77.30
2346	AMEX	GMF	Mon, Jul 18, 2016	77.42	78.11	77.19	78.11
2345	AMEX	GMF	Fri, Jul 15, 2016	77.76	77.76	77.31	77.46
2344	AMEX	GMF	Thu, Jul 14, 2016	77.59	77.81	77.41	77.69
2343	AMEX	GMF	Wed, Jul 13, 2016	77.01	77.05	76.55	76.92
2342	AMEX	GMF	Tue, Jul 12, 2016	76.90	77.20	76.76	77.08
2341	AMEX	GMF	Mon, Jul 11, 2016	75.76	76.38	75.76	76.15
2340	AMEX	GMF	Fri, Jul 8, 2016	74.74	75.26	74.74	75.20
2339	AMEX	GMF	Thu, Jul 7, 2016	74.57	74.57	74.01	74.10
2338	AMEX	GMF	Wed, Jul 6, 2016	73.26	74.08	73.03	74.03
2337	AMEX	GMF	Tue, Jul 5, 2016	74.46	74.46	74.00	74.18
2336	AMEX	GMF	Fri, Jul 1, 2016	75.12	75.55	75.12	75.26
2335	AMEX	GMF	Thu, Jun 30, 2016	74.57	75.06	74.18	74.84
2334	AMEX	GMF	Wed, Jun 29, 2016	73.97	74.28	73.96	74.21
2333	AMEX	GMF	Tue, Jun 28, 2016	72.52	72.92	72.24	72.83
2332	AMEX	GMF	Mon, Jun 27, 2016	71.55	71.55	70.40	71.07
2331	AMEX	GMF	Fri, Jun 24, 2016	71.55	72.92	71.15	71.39
2330	AMEX	GMF	Thu, Jun 23, 2016	74.37	75.23	74.37	75.23
2329	AMEX	GMF	Wed, Jun 22, 2016	73.92	74.07	73.56	73.73
2328	AMEX	GMF	Tue, Jun 21, 2016	73.05	73.75	72.97	73.46
2327	AMEX	GMF	Mon, Jun 20, 2016	73.26	73.49	73.01	73.03
2326	AMEX	GMF	Fri, Jun 17, 2016	72.22	72.24	71.87	72.09
2325	AMEX	GMF	Thu, Jun 16, 2016	71.75	72.72	71.50	72.25
2324	AMEX	GMF	Wed, Jun 15, 2016	72.99	73.62	72.93	73.22
2323	AMEX	GMF	Tue, Jun 14, 2016	72.32	72.50	71.89	72.41
2322	AMEX	GMF	Mon, Jun 13, 2016	72.20	72.79	72.03	72.05
2321	AMEX	GMF	Fri, Jun 10, 2016	73.52	73.52	72.76	73.06
2320	AMEX	GMF	Thu, Jun 9, 2016	74.49	74.60	74.25	74.53
2319	AMEX	GMF	Wed, Jun 8, 2016	75.43	75.46	75.12	75.18
2318	AMEX	GMF	Tue, Jun 7, 2016	75.09	75.35	75.09	75.25
2317	AMEX	GMF	Mon, Jun 6, 2016	74.01	74.71	74.01	74.57
2316	AMEX	GMF	Fri, Jun 3, 2016	73.66	74.04	73.57	73.87
2315	AMEX	GMF	Thu, Jun 2, 2016	72.96	73.58	72.96	73.40
2314	AMEX	GMF	Wed, Jun 1, 2016	72.98	73.15	72.78	72.95
2313	AMEX	GMF	Tue, May 31, 2016	72.97	73.31	72.81	73.16
2312	AMEX	GMF	Fri, May 27, 2016	72.63	72.95	72.53	72.73
2311	AMEX	GMF	Thu, May 26, 2016	72.01	72.26	71.99	72.25
2310	AMEX	GMF	Wed, May 25, 2016	71.70	71.99	71.70	71.78
2309	AMEX	GMF	Tue, May 24, 2016	70.71	71.36	70.67	71.36
2308	AMEX	GMF	Mon, May 23, 2016	70.22	70.59	70.17	70.17
2307	AMEX	GMF	Fri, May 20, 2016	69.94	70.29	69.94	70.12
2306	AMEX	GMF	Thu, May 19, 2016	69.57	69.60	69.17	69.40
2305	AMEX	GMF	Wed, May 18, 2016	70.24	70.95	69.84	70.31
2304	AMEX	GMF	Tue, May 17, 2016	70.60	70.99	70.37	70.43
2303	AMEX	GMF	Mon, May 16, 2016	70.40	71.07	70.40	70.84
2302	AMEX	GMF	Fri, May 13, 2016	70.14	70.37	69.51	69.53
2301	AMEX	GMF	Thu, May 12, 2016	71.31	71.31	70.39	70.57
2300	AMEX	GMF	Wed, May 11, 2016	70.97	71.22	70.78	70.88
2299	AMEX	GMF	Tue, May 10, 2016	70.72	71.27	70.68	71.23
2298	AMEX	GMF	Mon, May 9, 2016	70.71	71.00	70.20	70.20
2297	AMEX	GMF	Fri, May 6, 2016	70.74	71.28	70.69	70.98
2296	AMEX	GMF	Thu, May 5, 2016	71.40	71.61	71.03	71.12
2295	AMEX	GMF	Wed, May 4, 2016	71.26	71.43	70.70	70.89
2294	AMEX	GMF	Tue, May 3, 2016	72.10	72.10	71.44	71.50
2293	AMEX	GMF	Mon, May 2, 2016	73.13	73.13	72.59	72.94
2292	AMEX	GMF	Fri, Apr 29, 2016	73.12	73.39	72.71	73.13
2291	AMEX	GMF	Thu, Apr 28, 2016	73.78	74.32	73.60	73.65
2290	AMEX	GMF	Wed, Apr 27, 2016	73.98	74.65	73.93	74.65
2289	AMEX	GMF	Tue, Apr 26, 2016	74.58	74.58	74.12	74.32
2288	AMEX	GMF	Mon, Apr 25, 2016	74.34	74.34	73.91	74.04
2287	AMEX	GMF	Fri, Apr 22, 2016	74.59	74.87	74.41	74.48
2286	AMEX	GMF	Thu, Apr 21, 2016	75.21	75.21	74.51	74.71
2285	AMEX	GMF	Wed, Apr 20, 2016	75.06	75.63	74.86	75.24
2284	AMEX	GMF	Tue, Apr 19, 2016	75.63	76.14	75.54	75.96
2283	AMEX	GMF	Mon, Apr 18, 2016	74.93	75.57	74.93	75.48
2282	AMEX	GMF	Fri, Apr 15, 2016	75.25	75.35	74.88	74.94
2281	AMEX	GMF	Thu, Apr 14, 2016	75.53	75.53	75.14	75.36
2280	AMEX	GMF	Wed, Apr 13, 2016	75.33	75.69	75.22	75.62
2279	AMEX	GMF	Tue, Apr 12, 2016	73.61	74.31	73.40	74.17
2278	AMEX	GMF	Mon, Apr 11, 2016	73.71	73.80	73.34	73.37
2277	AMEX	GMF	Fri, Apr 8, 2016	73.05	73.10	72.40	72.40
2276	AMEX	GMF	Thu, Apr 7, 2016	72.39	72.41	71.63	71.64
2275	AMEX	GMF	Wed, Apr 6, 2016	72.23	73.15	72.12	73.15
2274	AMEX	GMF	Tue, Apr 5, 2016	73.41	73.41	73.41	72.06
2273	AMEX	GMF	Mon, Apr 4, 2016	74.09	74.09	73.33	73.41
2272	AMEX	GMF	Fri, Apr 1, 2016	72.95	74.16	72.80	74.09
2271	AMEX	GMF	Thu, Mar 31, 2016	74.43	74.54	74.35	74.06
2270	AMEX	GMF	Wed, Mar 30, 2016	74.36	74.63	74.20	74.26
2269	AMEX	GMF	Tue, Mar 29, 2016	72.30	73.11	72.18	73.36
2268	AMEX	GMF	Mon, Mar 28, 2016	72.58	72.67	72.31	72.58
2267	AMEX	GMF	Thu, Mar 24, 2016	72.29	72.67	72.12	72.67
2266	AMEX	GMF	Wed, Mar 23, 2016	73.46	73.46	72.79	72.99
2265	AMEX	GMF	Tue, Mar 22, 2016	73.51	74.01	73.36	73.73
2264	AMEX	GMF	Mon, Mar 21, 2016	73.80	74.12	73.72	74.04
2263	AMEX	GMF	Fri, Mar 18, 2016	73.56	73.96	73.56	73.66
2262	AMEX	GMF	Thu, Mar 17, 2016	72.65	73.38	72.57	73.33
2261	AMEX	GMF	Wed, Mar 16, 2016	71.17	72.72	71.15	72.65
2260	AMEX	GMF	Tue, Mar 15, 2016	72.20	72.20	72.20	71.39
2259	AMEX	GMF	Mon, Mar 14, 2016	72.04	72.20	71.90	72.17
2258	AMEX	GMF	Fri, Mar 11, 2016	70.54	70.54	70.54	72.26
2257	AMEX	GMF	Thu, Mar 10, 2016	70.97	71.10	69.83	70.54
2256	AMEX	GMF	Wed, Mar 9, 2016	70.89	71.12	70.63	70.73
2255	AMEX	GMF	Tue, Mar 8, 2016	70.88	70.90	70.31	70.49
2254	AMEX	GMF	Mon, Mar 7, 2016	71.26	72.09	71.23	71.79
2253	AMEX	GMF	Fri, Mar 4, 2016	71.19	72.22	71.19	72.14
2252	AMEX	GMF	Thu, Mar 3, 2016	70.61	70.61	70.61	70.68
2251	AMEX	GMF	Wed, Mar 2, 2016	70.12	70.63	69.69	70.61
2250	AMEX	GMF	Tue, Mar 1, 2016	68.75	69.73	68.75	69.50
2249	AMEX	GMF	Mon, Feb 29, 2016	67.59	68.17	67.52	67.52
2248	AMEX	GMF	Fri, Feb 26, 2016	67.70	67.75	67.21	67.21
2247	AMEX	GMF	Thu, Feb 25, 2016	67.00	67.35	66.55	67.35
2246	AMEX	GMF	Wed, Feb 24, 2016	66.43	67.52	66.02	67.40
2245	AMEX	GMF	Tue, Feb 23, 2016	67.85	68.08	67.36	67.52
2244	AMEX	GMF	Mon, Feb 22, 2016	68.31	68.83	68.28	68.78
2243	AMEX	GMF	Fri, Feb 19, 2016	67.27	67.68	67.07	67.44
2242	AMEX	GMF	Thu, Feb 18, 2016	67.91	68.15	67.42	67.52
2241	AMEX	GMF	Wed, Feb 17, 2016	67.34	68.01	67.32	67.99
2240	AMEX	GMF	Tue, Feb 16, 2016	66.47	66.88	66.44	66.80
2239	AMEX	GMF	Fri, Feb 12, 2016	64.43	64.98	64.19	64.98
2238	AMEX	GMF	Thu, Feb 11, 2016	63.67	64.47	63.40	64.17
2237	AMEX	GMF	Wed, Feb 10, 2016	65.28	65.91	64.85	64.89
2236	AMEX	GMF	Tue, Feb 9, 2016	65.17	65.18	64.14	64.82
2235	AMEX	GMF	Mon, Feb 8, 2016	65.45	65.59	64.69	65.44
2234	AMEX	GMF	Fri, Feb 5, 2016	67.14	67.14	66.12	66.19
2233	AMEX	GMF	Thu, Feb 4, 2016	66.84	67.57	66.61	66.94
2232	AMEX	GMF	Wed, Feb 3, 2016	66.24	66.94	65.22	66.81
2231	AMEX	GMF	Tue, Feb 2, 2016	66.85	66.85	65.80	65.87
2230	AMEX	GMF	Mon, Feb 1, 2016	67.20	67.61	67.05	67.49
2229	AMEX	GMF	Fri, Jan 29, 2016	67.35	68.05	67.35	68.00
2228	AMEX	GMF	Thu, Jan 28, 2016	66.63	66.63	65.61	66.15
2227	AMEX	GMF	Wed, Jan 27, 2016	66.13	66.66	65.49	65.61
2226	AMEX	GMF	Tue, Jan 26, 2016	66.05	66.67	65.99	66.39
2225	AMEX	GMF	Mon, Jan 25, 2016	66.42	66.54	65.81	65.81
2224	AMEX	GMF	Fri, Jan 22, 2016	66.71	66.86	66.32	66.64
2223	AMEX	GMF	Thu, Jan 21, 2016	64.69	65.68	64.13	65.02
2222	AMEX	GMF	Wed, Jan 20, 2016	64.78	65.36	63.53	64.95
2221	AMEX	GMF	Tue, Jan 19, 2016	66.75	66.75	65.61	66.13
2220	AMEX	GMF	Fri, Jan 15, 2016	65.89	65.89	64.35	64.96
2219	AMEX	GMF	Thu, Jan 14, 2016	66.69	67.95	66.39	67.87
2218	AMEX	GMF	Wed, Jan 13, 2016	68.10	68.10	66.50	66.86
2217	AMEX	GMF	Tue, Jan 12, 2016	67.99	68.23	67.24	67.78
2216	AMEX	GMF	Mon, Jan 11, 2016	68.07	68.07	66.92	67.57
2215	AMEX	GMF	Fri, Jan 8, 2016	68.93	68.93	67.66	67.70
2214	AMEX	GMF	Thu, Jan 7, 2016	68.72	69.41	68.17	68.18
2213	AMEX	GMF	Wed, Jan 6, 2016	70.51	70.83	70.22	70.49
2212	AMEX	GMF	Tue, Jan 5, 2016	71.59	71.83	71.37	71.53
2211	AMEX	GMF	Mon, Jan 4, 2016	71.67	71.86	70.86	71.26
2210	AMEX	GMF	Thu, Dec 31, 2015	73.95	74.00	73.49	73.60
2209	AMEX	GMF	Wed, Dec 30, 2015	73.91	74.11	73.49	73.50
2208	AMEX	GMF	Tue, Dec 29, 2015	74.39	74.50	74.30	74.44
2207	AMEX	GMF	Mon, Dec 28, 2015	74.32	74.36	74.03	74.23
2206	AMEX	GMF	Thu, Dec 24, 2015	74.81	75.10	74.76	74.94
2205	AMEX	GMF	Wed, Dec 23, 2015	74.74	75.11	74.72	75.03
2204	AMEX	GMF	Tue, Dec 22, 2015	73.77	74.25	73.56	74.15
2203	AMEX	GMF	Mon, Dec 21, 2015	73.66	73.81	73.24	73.71
2202	AMEX	GMF	Fri, Dec 18, 2015	73.35	73.35	72.90	73.15
2201	AMEX	GMF	Thu, Dec 17, 2015	76.48	76.48	75.56	75.56
2200	AMEX	GMF	Wed, Dec 16, 2015	75.69	76.39	75.40	76.15
2199	AMEX	GMF	Tue, Dec 15, 2015	74.77	75.49	74.77	75.17
2198	AMEX	GMF	Mon, Dec 14, 2015	73.68	73.96	73.08	73.84
2197	AMEX	GMF	Fri, Dec 11, 2015	73.75	73.75	73.01	73.12
2196	AMEX	GMF	Thu, Dec 10, 2015	75.28	75.56	75.05	75.11
2195	AMEX	GMF	Wed, Dec 9, 2015	75.52	76.19	75.14	75.31
2194	AMEX	GMF	Tue, Dec 8, 2015	75.67	76.11	75.44	76.02
2193	AMEX	GMF	Mon, Dec 7, 2015	77.34	77.34	76.85	76.99
2192	AMEX	GMF	Fri, Dec 4, 2015	76.93	77.99	76.93	77.87
2191	AMEX	GMF	Thu, Dec 3, 2015	77.52	77.55	76.70	76.99
2190	AMEX	GMF	Wed, Dec 2, 2015	78.12	78.12	77.32	77.35
2189	AMEX	GMF	Tue, Dec 1, 2015	77.92	78.26	77.83	78.26
2188	AMEX	GMF	Mon, Nov 30, 2015	76.86	77.43	76.79	77.40
2187	AMEX	GMF	Fri, Nov 27, 2015	76.87	77.08	76.55	76.84
2186	AMEX	GMF	Wed, Nov 25, 2015	77.88	78.10	77.84	77.96
2185	AMEX	GMF	Tue, Nov 24, 2015	77.58	78.43	77.44	78.25
2184	AMEX	GMF	Mon, Nov 23, 2015	78.18	78.25	77.90	78.17
2183	AMEX	GMF	Fri, Nov 20, 2015	78.30	78.65	78.30	78.47
2182	AMEX	GMF	Thu, Nov 19, 2015	77.45	78.02	77.45	77.79
2181	AMEX	GMF	Wed, Nov 18, 2015	76.61	77.27	76.50	77.27
2180	AMEX	GMF	Tue, Nov 17, 2015	77.17	77.17	76.82	76.84
2179	AMEX	GMF	Mon, Nov 16, 2015	76.01	77.29	76.01	77.20
2178	AMEX	GMF	Fri, Nov 13, 2015	76.23	76.23	75.51	75.84
2177	AMEX	GMF	Thu, Nov 12, 2015	77.30	77.53	76.69	76.70
2176	AMEX	GMF	Wed, Nov 11, 2015	77.39	77.39	76.97	77.06
2175	AMEX	GMF	Tue, Nov 10, 2015	77.30	77.30	76.82	77.07
2174	AMEX	GMF	Mon, Nov 9, 2015	78.30	78.30	77.36	77.50
2173	AMEX	GMF	Fri, Nov 6, 2015	78.78	79.30	78.46	79.09
2172	AMEX	GMF	Thu, Nov 5, 2015	79.87	80.08	79.34	79.75
2171	AMEX	GMF	Wed, Nov 4, 2015	80.55	80.99	79.75	79.82
2170	AMEX	GMF	Tue, Nov 3, 2015	78.99	80.12	78.97	79.65
2169	AMEX	GMF	Mon, Nov 2, 2015	78.52	79.15	78.52	79.07
2168	AMEX	GMF	Fri, Oct 30, 2015	78.45	78.45	78.18	78.22
2167	AMEX	GMF	Thu, Oct 29, 2015	78.17	78.28	78.02	78.03
2166	AMEX	GMF	Wed, Oct 28, 2015	79.66	79.87	78.61	78.95
2165	AMEX	GMF	Tue, Oct 27, 2015	79.68	79.94	79.38	79.62
2164	AMEX	GMF	Mon, Oct 26, 2015	80.40	80.40	80.05	80.09
2163	AMEX	GMF	Fri, Oct 23, 2015	80.75	81.01	80.60	80.89
2162	AMEX	GMF	Thu, Oct 22, 2015	79.13	80.15	78.93	80.07
2161	AMEX	GMF	Wed, Oct 21, 2015	79.04	79.16	78.24	78.26
2160	AMEX	GMF	Tue, Oct 20, 2015	79.33	79.55	79.02	79.45
2159	AMEX	GMF	Mon, Oct 19, 2015	79.18	79.37	79.09	79.20
2158	AMEX	GMF	Fri, Oct 16, 2015	79.64	80.00	79.35	80.00
2157	AMEX	GMF	Thu, Oct 15, 2015	79.10	79.77	78.74	79.77
2156	AMEX	GMF	Wed, Oct 14, 2015	77.87	78.27	77.58	77.85
2155	AMEX	GMF	Tue, Oct 13, 2015	77.80	78.26	77.45	77.48
2154	AMEX	GMF	Mon, Oct 12, 2015	78.92	78.92	78.21	78.42
2153	AMEX	GMF	Fri, Oct 9, 2015	78.74	79.06	78.20	78.40
2152	AMEX	GMF	Thu, Oct 8, 2015	77.20	78.43	77.20	78.34
2151	AMEX	GMF	Wed, Oct 7, 2015	77.78	78.42	77.23	77.83
2150	AMEX	GMF	Tue, Oct 6, 2015	75.80	76.31	75.61	75.95
2149	AMEX	GMF	Mon, Oct 5, 2015	75.51	76.49	75.51	76.49
2148	AMEX	GMF	Fri, Oct 2, 2015	72.64	74.83	72.63	74.74
2147	AMEX	GMF	Thu, Oct 1, 2015	72.94	73.12	72.22	72.91
2146	AMEX	GMF	Wed, Sep 30, 2015	72.31	72.71	71.94	72.68
2145	AMEX	GMF	Tue, Sep 29, 2015	70.55	71.12	70.39	70.91
2144	AMEX	GMF	Mon, Sep 28, 2015	71.16	71.16	70.26	70.52
2143	AMEX	GMF	Fri, Sep 25, 2015	72.79	72.79	71.62	71.84
2142	AMEX	GMF	Thu, Sep 24, 2015	71.42	72.13	71.01	71.99
2141	AMEX	GMF	Wed, Sep 23, 2015	72.90	72.90	72.25	72.29
2140	AMEX	GMF	Tue, Sep 22, 2015	73.20	73.20	72.77	73.11
2139	AMEX	GMF	Mon, Sep 21, 2015	74.51	74.86	74.24	74.62
2138	AMEX	GMF	Fri, Sep 18, 2015	74.69	75.15	74.00	74.24
2137	AMEX	GMF	Thu, Sep 17, 2015	74.98	76.62	74.70	75.46
2136	AMEX	GMF	Wed, Sep 16, 2015	75.00	75.80	74.85	75.76
2135	AMEX	GMF	Tue, Sep 15, 2015	73.51	74.36	73.24	74.15
2134	AMEX	GMF	Mon, Sep 14, 2015	73.45	73.45	73.01	73.33
2133	AMEX	GMF	Fri, Sep 11, 2015	73.24	73.86	73.07	73.86
2132	AMEX	GMF	Thu, Sep 10, 2015	73.18	73.83	72.92	73.38
2131	AMEX	GMF	Wed, Sep 9, 2015	74.25	74.63	72.79	72.97
2130	AMEX	GMF	Tue, Sep 8, 2015	72.65	73.24	72.29	73.00
2129	AMEX	GMF	Fri, Sep 4, 2015	71.75	71.75	69.94	70.29
2128	AMEX	GMF	Thu, Sep 3, 2015	72.43	73.45	72.15	72.39
2127	AMEX	GMF	Wed, Sep 2, 2015	71.73	72.11	71.26	71.94
2126	AMEX	GMF	Tue, Sep 1, 2015	72.89	72.89	70.79	71.02
2125	AMEX	GMF	Mon, Aug 31, 2015	73.98	74.08	73.28	73.62
2124	AMEX	GMF	Fri, Aug 28, 2015	74.17	74.69	73.99	74.16
2123	AMEX	GMF	Thu, Aug 27, 2015	73.08	75.31	73.08	74.93
2122	AMEX	GMF	Wed, Aug 26, 2015	70.72	72.56	70.28	72.38
2121	AMEX	GMF	Tue, Aug 25, 2015	69.18	73.86	69.18	70.02
2120	AMEX	GMF	Mon, Aug 24, 2015	72.00	72.00	64.45	68.50
2119	AMEX	GMF	Fri, Aug 21, 2015	74.36	74.41	72.72	72.73
2118	AMEX	GMF	Thu, Aug 20, 2015	75.76	75.79	75.05	75.11
2117	AMEX	GMF	Wed, Aug 19, 2015	77.26	77.39	76.22	76.83
2116	AMEX	GMF	Tue, Aug 18, 2015	78.39	78.39	77.53	77.72
2115	AMEX	GMF	Mon, Aug 17, 2015	79.12	79.22	78.17	79.14
2114	AMEX	GMF	Fri, Aug 14, 2015	79.69	80.05	79.46	79.91
2113	AMEX	GMF	Thu, Aug 13, 2015	79.50	79.78	79.11	79.35
2112	AMEX	GMF	Wed, Aug 12, 2015	79.85	79.85	78.42	79.06
2111	AMEX	GMF	Tue, Aug 11, 2015	81.94	81.94	80.09	80.76
2110	AMEX	GMF	Mon, Aug 10, 2015	82.10	82.98	82.00	82.76
2109	AMEX	GMF	Fri, Aug 7, 2015	81.56	81.73	81.19	81.33
2108	AMEX	GMF	Thu, Aug 6, 2015	81.62	81.71	81.07	81.26
2107	AMEX	GMF	Wed, Aug 5, 2015	82.15	82.57	81.90	82.15
2106	AMEX	GMF	Tue, Aug 4, 2015	81.63	81.94	81.13	81.41
2105	AMEX	GMF	Mon, Aug 3, 2015	81.43	81.91	80.81	81.08
2104	AMEX	GMF	Fri, Jul 31, 2015	82.45	82.74	82.06	82.15
2103	AMEX	GMF	Thu, Jul 30, 2015	81.66	82.33	81.54	81.96
2102	AMEX	GMF	Wed, Jul 29, 2015	81.69	82.66	81.55	82.35
2101	AMEX	GMF	Tue, Jul 28, 2015	81.75	81.77	81.00	81.70
2100	AMEX	GMF	Mon, Jul 27, 2015	81.24	81.55	80.68	81.07
2099	AMEX	GMF	Fri, Jul 24, 2015	84.16	84.33	83.24	83.69
2098	AMEX	GMF	Thu, Jul 23, 2015	84.96	85.08	84.45	84.51
2097	AMEX	GMF	Wed, Jul 22, 2015	84.83	85.01	84.62	84.70
2096	AMEX	GMF	Tue, Jul 21, 2015	85.64	85.82	85.26	85.37
2095	AMEX	GMF	Mon, Jul 20, 2015	85.37	85.48	84.93	85.34
2094	AMEX	GMF	Fri, Jul 17, 2015	86.08	86.08	85.64	85.82
2093	AMEX	GMF	Thu, Jul 16, 2015	84.98	85.60	84.79	85.56
2092	AMEX	GMF	Wed, Jul 15, 2015	84.64	84.96	83.99	84.21
2091	AMEX	GMF	Tue, Jul 14, 2015	84.92	85.54	84.92	85.39
2090	AMEX	GMF	Mon, Jul 13, 2015	85.28	85.53	85.23	85.48
2089	AMEX	GMF	Fri, Jul 10, 2015	83.30	85.05	83.30	84.68
2088	AMEX	GMF	Thu, Jul 9, 2015	80.91	83.72	80.91	82.48
2087	AMEX	GMF	Wed, Jul 8, 2015	81.15	81.22	80.00	80.11
2086	AMEX	GMF	Tue, Jul 7, 2015	84.16	84.16	82.07	83.77
2085	AMEX	GMF	Mon, Jul 6, 2015	87.31	87.31	85.10	85.73
2084	AMEX	GMF	Thu, Jul 2, 2015	88.45	88.76	88.04	88.18
2083	AMEX	GMF	Wed, Jul 1, 2015	88.61	88.96	87.94	88.21
2082	AMEX	GMF	Tue, Jun 30, 2015	87.87	88.43	87.81	88.21
2081	AMEX	GMF	Mon, Jun 29, 2015	88.15	88.15	85.78	86.75
2080	AMEX	GMF	Fri, Jun 26, 2015	89.39	89.50	88.80	89.04
2079	AMEX	GMF	Thu, Jun 25, 2015	90.59	90.78	89.96	89.96
2078	AMEX	GMF	Wed, Jun 24, 2015	90.95	91.08	90.38	90.38
2077	AMEX	GMF	Tue, Jun 23, 2015	90.57	91.01	90.48	90.84
2076	AMEX	GMF	Mon, Jun 22, 2015	89.76	90.24	89.72	89.93
2075	AMEX	GMF	Fri, Jun 19, 2015	89.15	89.28	88.78	88.87
2074	AMEX	GMF	Thu, Jun 18, 2015	89.56	90.22	89.44	90.00
2073	AMEX	GMF	Wed, Jun 17, 2015	88.96	89.72	88.51	89.33
2072	AMEX	GMF	Tue, Jun 16, 2015	88.55	88.98	88.21	88.85
2071	AMEX	GMF	Mon, Jun 15, 2015	89.29	89.29	88.80	88.94
2070	AMEX	GMF	Fri, Jun 12, 2015	89.83	90.34	89.83	90.19
2069	AMEX	GMF	Thu, Jun 11, 2015	90.07	90.07	89.73	89.74
2068	AMEX	GMF	Wed, Jun 10, 2015	89.51	90.33	89.33	89.99
2067	AMEX	GMF	Tue, Jun 9, 2015	89.45	89.65	88.99	89.04
2066	AMEX	GMF	Mon, Jun 8, 2015	90.63	90.63	90.26	90.35
2065	AMEX	GMF	Fri, Jun 5, 2015	90.60	90.78	90.31	90.63
2064	AMEX	GMF	Thu, Jun 4, 2015	91.45	91.58	90.77	90.90
2063	AMEX	GMF	Wed, Jun 3, 2015	92.06	92.38	91.71	92.19
2062	AMEX	GMF	Tue, Jun 2, 2015	92.00	92.48	91.70	92.22
2061	AMEX	GMF	Mon, Jun 1, 2015	92.44	92.93	92.01	92.44
2060	AMEX	GMF	Fri, May 29, 2015	92.78	93.01	92.07	92.26
2059	AMEX	GMF	Thu, May 28, 2015	93.79	93.79	92.26	92.80
2058	AMEX	GMF	Wed, May 27, 2015	94.33	94.81	93.95	94.73
2057	AMEX	GMF	Tue, May 26, 2015	95.15	95.15	94.00	94.25
2056	AMEX	GMF	Fri, May 22, 2015	94.48	94.86	94.22	94.72
2055	AMEX	GMF	Thu, May 21, 2015	93.56	93.77	93.42	93.62
2054	AMEX	GMF	Wed, May 20, 2015	93.79	94.10	93.55	93.83
2053	AMEX	GMF	Tue, May 19, 2015	94.07	94.18	93.79	94.11
2052	AMEX	GMF	Mon, May 18, 2015	93.50	93.52	93.16	93.36
2051	AMEX	GMF	Fri, May 15, 2015	93.38	93.80	93.13	93.79
2050	AMEX	GMF	Thu, May 14, 2015	92.88	93.14	92.75	93.06
2049	AMEX	GMF	Wed, May 13, 2015	92.61	92.69	92.14	92.20
2048	AMEX	GMF	Tue, May 12, 2015	91.86	92.06	91.22	91.94
2047	AMEX	GMF	Mon, May 11, 2015	93.33	93.44	92.45	92.48
2046	AMEX	GMF	Fri, May 8, 2015	93.06	93.46	92.82	93.04
2045	AMEX	GMF	Thu, May 7, 2015	91.21	91.90	90.86	91.72
2044	AMEX	GMF	Wed, May 6, 2015	93.00	93.08	91.53	91.74
2043	AMEX	GMF	Tue, May 5, 2015	93.89	93.98	93.00	93.01
2042	AMEX	GMF	Mon, May 4, 2015	94.55	94.88	94.35	94.75
2041	AMEX	GMF	Fri, May 1, 2015	93.71	94.15	93.57	94.12
2040	AMEX	GMF	Thu, Apr 30, 2015	94.24	94.24	93.35	93.45
2039	AMEX	GMF	Wed, Apr 29, 2015	94.87	95.11	94.47	94.70
2038	AMEX	GMF	Tue, Apr 28, 2015	95.99	96.05	95.42	95.82
2037	AMEX	GMF	Mon, Apr 27, 2015	96.13	96.20	95.67	95.98
2036	AMEX	GMF	Fri, Apr 24, 2015	95.44	95.68	95.21	95.21
2035	AMEX	GMF	Thu, Apr 23, 2015	94.54	95.47	94.54	95.13
2034	AMEX	GMF	Wed, Apr 22, 2015	94.58	95.02	94.42	95.00
2033	AMEX	GMF	Tue, Apr 21, 2015	93.69	94.11	93.69	93.78
2032	AMEX	GMF	Mon, Apr 20, 2015	92.70	92.91	92.55	92.80
2031	AMEX	GMF	Fri, Apr 17, 2015	93.85	93.85	92.28	93.00
2030	AMEX	GMF	Thu, Apr 16, 2015	94.32	95.17	94.23	94.79
2029	AMEX	GMF	Wed, Apr 15, 2015	93.81	94.12	93.59	94.06
2028	AMEX	GMF	Tue, Apr 14, 2015	94.00	94.26	93.52	93.90
2027	AMEX	GMF	Mon, Apr 13, 2015	95.09	95.40	94.39	94.42
2026	AMEX	GMF	Fri, Apr 10, 2015	94.12	94.47	93.83	94.44
2025	AMEX	GMF	Thu, Apr 9, 2015	93.92	94.82	93.82	94.82
2024	AMEX	GMF	Wed, Apr 8, 2015	92.38	93.49	92.38	92.97
2023	AMEX	GMF	Tue, Apr 7, 2015	90.83	90.99	90.58	90.59
2022	AMEX	GMF	Mon, Apr 6, 2015	90.00	90.90	90.00	90.67
2021	AMEX	GMF	Thu, Apr 2, 2015	89.37	89.97	89.37	89.88
2020	AMEX	GMF	Wed, Apr 1, 2015	88.46	88.89	88.46	88.79
2019	AMEX	GMF	Tue, Mar 31, 2015	87.62	88.15	87.62	88.02
2018	AMEX	GMF	Mon, Mar 30, 2015	87.52	88.43	87.52	88.39
2017	AMEX	GMF	Fri, Mar 27, 2015	86.16	86.54	86.05	86.37
2016	AMEX	GMF	Thu, Mar 26, 2015	86.08	86.19	85.60	86.00
2015	AMEX	GMF	Wed, Mar 25, 2015	86.87	87.15	86.00	86.00
2014	AMEX	GMF	Tue, Mar 24, 2015	87.32	87.43	87.20	87.38
2013	AMEX	GMF	Mon, Mar 23, 2015	87.44	87.64	87.29	87.31
2012	AMEX	GMF	Fri, Mar 20, 2015	87.42	87.79	87.27	87.57
2011	AMEX	GMF	Thu, Mar 19, 2015	87.37	87.77	86.79	87.02
2010	AMEX	GMF	Wed, Mar 18, 2015	86.13	88.12	86.13	87.83
2009	AMEX	GMF	Tue, Mar 17, 2015	85.92	86.39	85.72	86.26
2008	AMEX	GMF	Mon, Mar 16, 2015	85.79	86.18	85.67	86.14
2007	AMEX	GMF	Fri, Mar 13, 2015	85.49	85.49	84.78	85.11
2006	AMEX	GMF	Thu, Mar 12, 2015	85.80	86.16	85.61	85.71
2005	AMEX	GMF	Wed, Mar 11, 2015	85.24	85.24	84.84	85.10
2004	AMEX	GMF	Tue, Mar 10, 2015	85.17	85.17	84.63	84.63
2003	AMEX	GMF	Mon, Mar 9, 2015	86.52	86.52	86.11	86.21
2002	AMEX	GMF	Fri, Mar 6, 2015	86.94	87.01	86.04	86.18
2001	AMEX	GMF	Thu, Mar 5, 2015	86.98	87.29	86.84	87.06
2000	AMEX	GMF	Wed, Mar 4, 2015	87.26	87.27	86.51	87.05
1999	AMEX	GMF	Tue, Mar 3, 2015	87.74	88.02	87.39	87.61
1998	AMEX	GMF	Mon, Mar 2, 2015	87.93	88.37	87.92	88.37
1997	AMEX	GMF	Fri, Feb 27, 2015	88.09	88.41	87.90	88.11
1996	AMEX	GMF	Thu, Feb 26, 2015	88.02	88.02	87.78	87.91
1995	AMEX	GMF	Wed, Feb 25, 2015	87.68	87.87	87.55	87.70
1994	AMEX	GMF	Tue, Feb 24, 2015	87.12	87.94	87.12	87.87
1993	AMEX	GMF	Mon, Feb 23, 2015	87.32	87.32	86.71	86.90
1992	AMEX	GMF	Fri, Feb 20, 2015	86.83	87.61	86.83	87.50
1991	AMEX	GMF	Thu, Feb 19, 2015	86.95	87.37	86.95	87.14
1990	AMEX	GMF	Wed, Feb 18, 2015	87.34	87.49	86.96	87.28
1989	AMEX	GMF	Tue, Feb 17, 2015	87.34	87.84	87.11	87.47
1988	AMEX	GMF	Fri, Feb 13, 2015	87.29	87.73	87.29	87.70
1987	AMEX	GMF	Thu, Feb 12, 2015	86.67	87.15	86.58	87.07
1986	AMEX	GMF	Wed, Feb 11, 2015	85.78	86.05	85.40	85.94
1985	AMEX	GMF	Tue, Feb 10, 2015	85.86	86.12	85.50	86.03
1984	AMEX	GMF	Mon, Feb 9, 2015	85.68	85.68	85.39	85.56
1983	AMEX	GMF	Fri, Feb 6, 2015	86.33	86.46	85.75	86.09
1982	AMEX	GMF	Thu, Feb 5, 2015	86.56	87.12	86.51	87.12
1981	AMEX	GMF	Wed, Feb 4, 2015	87.19	87.66	86.88	86.93
1980	AMEX	GMF	Tue, Feb 3, 2015	86.36	86.88	86.21	86.82
1979	AMEX	GMF	Mon, Feb 2, 2015	85.52	86.11	85.28	85.95
1978	AMEX	GMF	Fri, Jan 30, 2015	85.34	85.50	84.68	84.69
1977	AMEX	GMF	Thu, Jan 29, 2015	86.53	86.55	85.70	86.44
1976	AMEX	GMF	Wed, Jan 28, 2015	87.04	87.29	86.27	86.36
1975	AMEX	GMF	Tue, Jan 27, 2015	86.83	87.37	86.76	87.18
1974	AMEX	GMF	Mon, Jan 26, 2015	87.46	87.85	87.29	87.81
1973	AMEX	GMF	Fri, Jan 23, 2015	87.47	87.90	87.42	87.48
1972	AMEX	GMF	Thu, Jan 22, 2015	86.61	87.78	86.19	87.76
1971	AMEX	GMF	Wed, Jan 21, 2015	85.11	86.18	85.11	86.17
1970	AMEX	GMF	Tue, Jan 20, 2015	84.64	84.75	84.24	84.60
1969	AMEX	GMF	Fri, Jan 16, 2015	83.68	84.72	83.60	84.52
1968	AMEX	GMF	Thu, Jan 15, 2015	84.73	84.94	84.00	84.04
1967	AMEX	GMF	Wed, Jan 14, 2015	83.31	83.62	82.88	83.43
1966	AMEX	GMF	Tue, Jan 13, 2015	84.40	84.68	83.38	84.01
1965	AMEX	GMF	Mon, Jan 12, 2015	83.81	83.81	83.25	83.34
1964	AMEX	GMF	Fri, Jan 9, 2015	84.49	84.49	83.63	83.84
1963	AMEX	GMF	Thu, Jan 8, 2015	84.14	84.37	83.80	84.09
1962	AMEX	GMF	Wed, Jan 7, 2015	82.74	83.19	82.58	83.00
1961	AMEX	GMF	Tue, Jan 6, 2015	82.47	82.60	81.23	81.44
1960	AMEX	GMF	Mon, Jan 5, 2015	83.57	83.57	82.51	82.64
1959	AMEX	GMF	Fri, Jan 2, 2015	84.00	84.14	83.13	83.47
1958	AMEX	GMF	Wed, Dec 31, 2014	83.94	84.03	83.41	83.41
1957	AMEX	GMF	Tue, Dec 30, 2014	83.24	83.57	83.24	83.32
1956	AMEX	GMF	Mon, Dec 29, 2014	83.58	84.06	83.58	83.58
1955	AMEX	GMF	Fri, Dec 26, 2014	83.75	83.75	83.32	83.60
1954	AMEX	GMF	Wed, Dec 24, 2014	82.67	83.01	82.67	82.79
1953	AMEX	GMF	Tue, Dec 23, 2014	83.08	83.28	82.64	82.71
1952	AMEX	GMF	Mon, Dec 22, 2014	83.42	83.74	83.42	83.53
1951	AMEX	GMF	Fri, Dec 19, 2014	82.29	82.93	82.29	82.55
1950	AMEX	GMF	Thu, Dec 18, 2014	83.00	83.42	82.82	83.42
1949	AMEX	GMF	Wed, Dec 17, 2014	80.94	83.00	80.40	82.27
1948	AMEX	GMF	Tue, Dec 16, 2014	80.88	82.07	80.33	80.88
1947	AMEX	GMF	Mon, Dec 15, 2014	82.23	82.32	81.20	81.70
1946	AMEX	GMF	Fri, Dec 12, 2014	82.93	82.94	82.29	82.33
1945	AMEX	GMF	Thu, Dec 11, 2014	83.42	83.82	83.05	83.26
1944	AMEX	GMF	Wed, Dec 10, 2014	84.18	84.18	82.97	83.10
1943	AMEX	GMF	Tue, Dec 9, 2014	83.61	83.98	83.20	83.85
1942	AMEX	GMF	Mon, Dec 8, 2014	85.67	85.86	85.04	85.18
1941	AMEX	GMF	Fri, Dec 5, 2014	85.90	86.26	85.76	86.26
1940	AMEX	GMF	Thu, Dec 4, 2014	86.10	86.51	86.07	86.32
1939	AMEX	GMF	Wed, Dec 3, 2014	85.60	85.92	85.56	85.72
1938	AMEX	GMF	Tue, Dec 2, 2014	85.52	85.59	85.30	85.47
1937	AMEX	GMF	Mon, Dec 1, 2014	85.47	85.47	84.81	84.95
1936	AMEX	GMF	Fri, Nov 28, 2014	86.59	86.61	86.25	86.25
1935	AMEX	GMF	Wed, Nov 26, 2014	86.52	87.08	86.52	87.02
1934	AMEX	GMF	Tue, Nov 25, 2014	86.47	86.47	85.84	85.94
1933	AMEX	GMF	Mon, Nov 24, 2014	86.50	86.60	86.22	86.44
1932	AMEX	GMF	Fri, Nov 21, 2014	86.38	87.08	86.25	86.73
1931	AMEX	GMF	Thu, Nov 20, 2014	84.48	84.81	84.48	84.80
1930	AMEX	GMF	Wed, Nov 19, 2014	84.77	85.01	84.50	84.86
1929	AMEX	GMF	Tue, Nov 18, 2014	84.98	85.10	84.62	85.09
1928	AMEX	GMF	Mon, Nov 17, 2014	85.24	85.29	85.02	85.23
1927	AMEX	GMF	Fri, Nov 14, 2014	85.98	86.44	85.81	86.44
1926	AMEX	GMF	Thu, Nov 13, 2014	85.76	85.91	85.73	85.88
1925	AMEX	GMF	Wed, Nov 12, 2014	85.46	85.72	85.37	85.52
1924	AMEX	GMF	Tue, Nov 11, 2014	85.38	85.82	85.34	85.72
1923	AMEX	GMF	Mon, Nov 10, 2014	85.76	85.76	85.51	85.56
1922	AMEX	GMF	Fri, Nov 7, 2014	84.83	85.19	84.83	85.11
1921	AMEX	GMF	Thu, Nov 6, 2014	85.42	85.53	84.76	84.98
1920	AMEX	GMF	Wed, Nov 5, 2014	85.66	85.66	85.08	85.35
1919	AMEX	GMF	Tue, Nov 4, 2014	86.00	86.19	85.54	85.82
1918	AMEX	GMF	Mon, Nov 3, 2014	86.25	86.25	85.87	85.91
1917	AMEX	GMF	Fri, Oct 31, 2014	86.22	86.67	86.08	86.40
1916	AMEX	GMF	Thu, Oct 30, 2014	84.96	85.70	83.50	85.33
1915	AMEX	GMF	Wed, Oct 29, 2014	85.36	85.57	84.74	84.84
1914	AMEX	GMF	Tue, Oct 28, 2014	84.40	84.98	84.39	84.86
1913	AMEX	GMF	Mon, Oct 27, 2014	83.26	83.41	83.08	83.36
1912	AMEX	GMF	Fri, Oct 24, 2014	83.80	84.32	83.74	84.28
1911	AMEX	GMF	Thu, Oct 23, 2014	83.82	84.43	83.82	84.00
1910	AMEX	GMF	Wed, Oct 22, 2014	84.06	84.16	83.51	83.58
1909	AMEX	GMF	Tue, Oct 21, 2014	83.32	84.21	83.32	84.00
1908	AMEX	GMF	Mon, Oct 20, 2014	82.86	83.41	82.82	83.27
1907	AMEX	GMF	Fri, Oct 17, 2014	82.41	82.92	82.24	82.44
1906	AMEX	GMF	Thu, Oct 16, 2014	80.82	82.59	80.82	82.03
1905	AMEX	GMF	Wed, Oct 15, 2014	81.78	82.59	80.71	82.48
1904	AMEX	GMF	Tue, Oct 14, 2014	82.41	83.02	82.10	82.44
1903	AMEX	GMF	Mon, Oct 13, 2014	82.79	83.17	81.99	82.05
1902	AMEX	GMF	Fri, Oct 10, 2014	83.03	83.03	82.02	82.07
1901	AMEX	GMF	Thu, Oct 9, 2014	84.51	84.51	83.29	83.49
1900	AMEX	GMF	Wed, Oct 8, 2014	83.40	84.79	82.96	84.55
1899	AMEX	GMF	Tue, Oct 7, 2014	84.04	84.05	83.32	83.32
1898	AMEX	GMF	Mon, Oct 6, 2014	84.29	84.57	84.13	84.23
1897	AMEX	GMF	Fri, Oct 3, 2014	83.62	83.92	83.32	83.61
1896	AMEX	GMF	Thu, Oct 2, 2014	82.66	83.29	81.90	83.02
1895	AMEX	GMF	Wed, Oct 1, 2014	83.87	83.87	82.52	82.55
1894	AMEX	GMF	Tue, Sep 30, 2014	83.83	84.03	83.52	83.83
1893	AMEX	GMF	Mon, Sep 29, 2014	83.81	84.05	83.50	83.95
1892	AMEX	GMF	Fri, Sep 26, 2014	84.87	85.26	84.82	85.05
1891	AMEX	GMF	Thu, Sep 25, 2014	85.28	85.28	84.34	84.66
1890	AMEX	GMF	Wed, Sep 24, 2014	85.87	86.61	85.74	86.49
1889	AMEX	GMF	Tue, Sep 23, 2014	85.41	85.79	85.17	85.44
1888	AMEX	GMF	Mon, Sep 22, 2014	86.33	86.33	85.44	85.67
1887	AMEX	GMF	Fri, Sep 19, 2014	87.46	87.46	86.52	86.70
1886	AMEX	GMF	Thu, Sep 18, 2014	86.95	87.45	86.95	87.45
1885	AMEX	GMF	Wed, Sep 17, 2014	87.03	87.40	86.63	86.63
1884	AMEX	GMF	Tue, Sep 16, 2014	86.12	87.44	85.89	87.07
1883	AMEX	GMF	Mon, Sep 15, 2014	87.27	87.27	86.47	86.68
1882	AMEX	GMF	Fri, Sep 12, 2014	87.96	87.96	87.29	87.49
1881	AMEX	GMF	Thu, Sep 11, 2014	88.30	88.45	88.06	88.31
1880	AMEX	GMF	Wed, Sep 10, 2014	88.59	88.95	88.35	88.88
1879	AMEX	GMF	Tue, Sep 9, 2014	89.96	89.96	89.20	89.37
1878	AMEX	GMF	Mon, Sep 8, 2014	90.49	90.58	89.95	90.16
1877	AMEX	GMF	Fri, Sep 5, 2014	89.83	90.54	89.71	90.38
1876	AMEX	GMF	Thu, Sep 4, 2014	90.22	90.45	89.77	89.83
1875	AMEX	GMF	Wed, Sep 3, 2014	90.03	90.46	89.82	90.05
1874	AMEX	GMF	Tue, Sep 2, 2014	88.63	88.93	88.50	88.62
1873	AMEX	GMF	Fri, Aug 29, 2014	88.46	88.68	88.31	88.36
1872	AMEX	GMF	Thu, Aug 28, 2014	88.30	88.54	87.84	88.35
1871	AMEX	GMF	Wed, Aug 27, 2014	88.98	89.00	88.85	88.94
1870	AMEX	GMF	Tue, Aug 26, 2014	88.52	88.92	88.52	88.88
1869	AMEX	GMF	Mon, Aug 25, 2014	88.51	88.67	88.33	88.57
1868	AMEX	GMF	Fri, Aug 22, 2014	88.61	88.75	88.08	88.38
1867	AMEX	GMF	Thu, Aug 21, 2014	88.25	88.45	88.09	88.18
1866	AMEX	GMF	Wed, Aug 20, 2014	88.56	88.76	88.36	88.58
1865	AMEX	GMF	Tue, Aug 19, 2014	88.55	88.76	88.33	88.75
1864	AMEX	GMF	Mon, Aug 18, 2014	87.72	88.28	87.17	88.28
1863	AMEX	GMF	Fri, Aug 15, 2014	87.89	88.01	87.31	87.46
1862	AMEX	GMF	Thu, Aug 14, 2014	87.61	87.86	87.60	87.85
1861	AMEX	GMF	Wed, Aug 13, 2014	87.56	87.96	87.56	87.72
1860	AMEX	GMF	Tue, Aug 12, 2014	86.70	86.90	86.55	86.90
1859	AMEX	GMF	Mon, Aug 11, 2014	86.50	87.01	86.27	86.95
1858	AMEX	GMF	Fri, Aug 8, 2014	85.58	86.09	85.51	86.02
1857	AMEX	GMF	Thu, Aug 7, 2014	85.47	85.57	84.87	85.10
1856	AMEX	GMF	Wed, Aug 6, 2014	85.56	85.56	85.13	85.17
1855	AMEX	GMF	Tue, Aug 5, 2014	86.10	86.11	85.45	85.68
1854	AMEX	GMF	Mon, Aug 4, 2014	86.66	86.94	86.25	86.92
1853	AMEX	GMF	Fri, Aug 1, 2014	85.61	86.32	85.35	86.00
1852	AMEX	GMF	Thu, Jul 31, 2014	86.26	86.26	85.35	85.40
1851	AMEX	GMF	Wed, Jul 30, 2014	87.35	87.47	86.81	87.05
1850	AMEX	GMF	Tue, Jul 29, 2014	87.88	87.88	87.11	87.17
1849	AMEX	GMF	Mon, Jul 28, 2014	86.74	87.81	86.74	87.81
1848	AMEX	GMF	Fri, Jul 25, 2014	86.91	86.91	86.49	86.82
1847	AMEX	GMF	Thu, Jul 24, 2014	86.88	87.19	86.75	87.19
1846	AMEX	GMF	Wed, Jul 23, 2014	86.86	86.86	86.41	86.75
1845	AMEX	GMF	Tue, Jul 22, 2014	85.90	86.44	85.90	86.28
1844	AMEX	GMF	Mon, Jul 21, 2014	84.65	85.37	84.38	85.21
1843	AMEX	GMF	Fri, Jul 18, 2014	84.90	84.93	84.54	84.73
1842	AMEX	GMF	Thu, Jul 17, 2014	84.77	84.77	83.62	83.62
1841	AMEX	GMF	Wed, Jul 16, 2014	85.29	85.29	84.93	85.12
1840	AMEX	GMF	Tue, Jul 15, 2014	84.93	85.04	84.54	84.94
1839	AMEX	GMF	Mon, Jul 14, 2014	84.73	84.93	84.64	84.86
1838	AMEX	GMF	Fri, Jul 11, 2014	84.19	84.29	83.95	84.10
1837	AMEX	GMF	Thu, Jul 10, 2014	83.85	84.28	83.45	84.21
1836	AMEX	GMF	Wed, Jul 9, 2014	83.96	84.48	83.95	84.48
1835	AMEX	GMF	Tue, Jul 8, 2014	84.64	84.64	84.03	84.17
1834	AMEX	GMF	Mon, Jul 7, 2014	84.75	84.90	84.60	84.83
1833	AMEX	GMF	Thu, Jul 3, 2014	84.14	84.71	84.14	84.71
1832	AMEX	GMF	Wed, Jul 2, 2014	84.02	84.20	83.90	84.14
1831	AMEX	GMF	Tue, Jul 1, 2014	83.35	83.72	83.30	83.56
1830	AMEX	GMF	Mon, Jun 30, 2014	83.03	83.17	82.69	82.71
1829	AMEX	GMF	Fri, Jun 27, 2014	82.33	82.62	82.28	82.52
1828	AMEX	GMF	Thu, Jun 26, 2014	82.35	82.52	82.08	82.39
1827	AMEX	GMF	Wed, Jun 25, 2014	81.85	82.14	81.65	82.14
1826	AMEX	GMF	Tue, Jun 24, 2014	82.04	82.26	81.57	81.67
1825	AMEX	GMF	Mon, Jun 23, 2014	81.69	81.74	81.51	81.65
1824	AMEX	GMF	Fri, Jun 20, 2014	81.96	82.15	81.88	82.15
1823	AMEX	GMF	Thu, Jun 19, 2014	82.83	82.86	82.57	82.77
1822	AMEX	GMF	Wed, Jun 18, 2014	82.30	83.05	82.04	82.96
1821	AMEX	GMF	Tue, Jun 17, 2014	82.62	82.62	82.39	82.49
1820	AMEX	GMF	Mon, Jun 16, 2014	82.52	82.71	82.17	82.43
1819	AMEX	GMF	Fri, Jun 13, 2014	82.57	82.79	82.31	82.65
1818	AMEX	GMF	Thu, Jun 12, 2014	82.92	82.92	82.38	82.46
1817	AMEX	GMF	Wed, Jun 11, 2014	82.73	82.82	82.57	82.77
1816	AMEX	GMF	Tue, Jun 10, 2014	82.99	83.15	82.80	83.12
1815	AMEX	GMF	Mon, Jun 9, 2014	82.64	82.85	82.61	82.81
1814	AMEX	GMF	Fri, Jun 6, 2014	82.42	82.57	82.26	82.48
1813	AMEX	GMF	Thu, Jun 5, 2014	81.86	82.20	81.72	82.19
1812	AMEX	GMF	Wed, Jun 4, 2014	81.23	81.48	81.23	81.42
1811	AMEX	GMF	Tue, Jun 3, 2014	81.11	82.00	81.11	81.92
1810	AMEX	GMF	Mon, Jun 2, 2014	81.34	81.34	80.81	81.13
1809	AMEX	GMF	Fri, May 30, 2014	80.54	80.54	80.11	80.27
1808	AMEX	GMF	Thu, May 29, 2014	80.94	80.94	80.57	80.74
1807	AMEX	GMF	Wed, May 28, 2014	80.93	80.93	80.42	80.77
1806	AMEX	GMF	Tue, May 27, 2014	80.37	80.61	80.22	80.47
1805	AMEX	GMF	Fri, May 23, 2014	80.79	81.00	80.78	80.88
1804	AMEX	GMF	Thu, May 22, 2014	80.45	80.61	80.43	80.59
1803	AMEX	GMF	Wed, May 21, 2014	79.71	80.03	79.70	80.01
1802	AMEX	GMF	Tue, May 20, 2014	79.69	79.74	79.25	79.30
1801	AMEX	GMF	Mon, May 19, 2014	79.79	80.10	79.79	80.05
1800	AMEX	GMF	Fri, May 16, 2014	79.42	79.89	79.42	79.87
1799	AMEX	GMF	Thu, May 15, 2014	79.31	79.31	78.49	78.68
1798	AMEX	GMF	Wed, May 14, 2014	79.11	79.22	78.87	78.97
1797	AMEX	GMF	Tue, May 13, 2014	78.81	78.81	78.23	78.47
1796	AMEX	GMF	Mon, May 12, 2014	78.00	78.60	78.00	78.60
1795	AMEX	GMF	Fri, May 9, 2014	77.06	77.53	77.06	77.41
1794	AMEX	GMF	Thu, May 8, 2014	77.17	77.44	76.95	76.98
1793	AMEX	GMF	Wed, May 7, 2014	76.96	77.02	76.64	76.98
1792	AMEX	GMF	Tue, May 6, 2014	77.31	77.54	77.27	77.28
1791	AMEX	GMF	Mon, May 5, 2014	76.93	77.17	76.91	77.15
1790	AMEX	GMF	Fri, May 2, 2014	77.40	77.64	77.25	77.41
1789	AMEX	GMF	Thu, May 1, 2014	77.40	77.44	76.91	77.43
1788	AMEX	GMF	Wed, Apr 30, 2014	76.70	77.08	76.64	77.08
1787	AMEX	GMF	Tue, Apr 29, 2014	77.15	77.60	77.08	77.37
1786	AMEX	GMF	Mon, Apr 28, 2014	76.66	76.80	76.19	76.75
1785	AMEX	GMF	Fri, Apr 25, 2014	76.83	76.83	76.46	76.75
1784	AMEX	GMF	Thu, Apr 24, 2014	77.72	77.72	77.20	77.39
1783	AMEX	GMF	Wed, Apr 23, 2014	77.57	77.57	77.14	77.43
1782	AMEX	GMF	Tue, Apr 22, 2014	78.14	78.46	78.13	78.13
1781	AMEX	GMF	Mon, Apr 21, 2014	78.24	78.39	78.12	78.29
1780	AMEX	GMF	Thu, Apr 17, 2014	78.11	78.84	78.11	78.52
1779	AMEX	GMF	Wed, Apr 16, 2014	77.91	78.23	77.66	78.14
1778	AMEX	GMF	Tue, Apr 15, 2014	77.42	77.78	76.73	77.43
1777	AMEX	GMF	Mon, Apr 14, 2014	78.23	78.39	78.04	78.18
1776	AMEX	GMF	Fri, Apr 11, 2014	77.70	78.08	77.70	77.94
1775	AMEX	GMF	Thu, Apr 10, 2014	79.17	79.49	78.30	78.58
1774	AMEX	GMF	Wed, Apr 9, 2014	78.88	79.25	78.42	79.14
1773	AMEX	GMF	Tue, Apr 8, 2014	77.95	78.69	77.95	78.60
1772	AMEX	GMF	Mon, Apr 7, 2014	77.53	77.71	77.10	77.33
1771	AMEX	GMF	Fri, Apr 4, 2014	78.06	78.76	77.34	77.39
1770	AMEX	GMF	Thu, Apr 3, 2014	77.84	77.96	77.14	77.73
1769	AMEX	GMF	Wed, Apr 2, 2014	77.95	78.23	77.89	78.23
1768	AMEX	GMF	Tue, Apr 1, 2014	78.04	78.04	77.64	77.90
1767	AMEX	GMF	Mon, Mar 31, 2014	77.35	77.50	77.11	77.12
1766	AMEX	GMF	Fri, Mar 28, 2014	76.58	77.37	76.58	76.93
1765	AMEX	GMF	Thu, Mar 27, 2014	75.59	76.23	75.56	76.13
1764	AMEX	GMF	Wed, Mar 26, 2014	75.79	76.18	75.62	75.63
1763	AMEX	GMF	Tue, Mar 25, 2014	75.46	75.88	75.45	75.65
1762	AMEX	GMF	Mon, Mar 24, 2014	75.13	75.28	74.61	75.10
1761	AMEX	GMF	Fri, Mar 21, 2014	74.64	75.28	74.49	74.62
1760	AMEX	GMF	Thu, Mar 20, 2014	73.73	74.18	73.73	74.11
1759	AMEX	GMF	Wed, Mar 19, 2014	75.05	75.15	74.16	74.44
1758	AMEX	GMF	Tue, Mar 18, 2014	75.47	75.70	75.34	75.64
1757	AMEX	GMF	Mon, Mar 17, 2014	75.18	75.39	75.14	75.16
1756	AMEX	GMF	Fri, Mar 14, 2014	74.76	75.05	74.58	74.62
1755	AMEX	GMF	Thu, Mar 13, 2014	75.40	75.43	73.95	74.28
1754	AMEX	GMF	Wed, Mar 12, 2014	74.69	75.36	74.64	75.25
1753	AMEX	GMF	Tue, Mar 11, 2014	76.03	76.20	75.06	75.06
1752	AMEX	GMF	Mon, Mar 10, 2014	75.94	75.94	75.40	75.83
1751	AMEX	GMF	Fri, Mar 7, 2014	76.88	76.88	76.00	76.24
1750	AMEX	GMF	Thu, Mar 6, 2014	76.36	77.15	76.36	76.97
1749	AMEX	GMF	Wed, Mar 5, 2014	75.47	75.93	75.42	75.92
1748	AMEX	GMF	Tue, Mar 4, 2014	75.82	75.93	75.67	75.86
1747	AMEX	GMF	Mon, Mar 3, 2014	75.17	75.24	73.74	74.98
1746	AMEX	GMF	Fri, Feb 28, 2014	76.01	76.14	75.47	75.54
1745	AMEX	GMF	Thu, Feb 27, 2014	75.36	76.02	75.36	75.85
1744	AMEX	GMF	Wed, Feb 26, 2014	74.75	74.98	74.37	74.52
1743	AMEX	GMF	Tue, Feb 25, 2014	74.65	74.68	74.10	74.10
1742	AMEX	GMF	Mon, Feb 24, 2014	75.13	75.61	75.13	75.13
1741	AMEX	GMF	Fri, Feb 21, 2014	75.38	75.60	75.36	75.41
1740	AMEX	GMF	Thu, Feb 20, 2014	74.96	75.37	74.69	75.26
1739	AMEX	GMF	Wed, Feb 19, 2014	75.30	75.63	75.03	75.05
1738	AMEX	GMF	Tue, Feb 18, 2014	75.19	75.43	75.08	75.22
1737	AMEX	GMF	Fri, Feb 14, 2014	75.03	75.50	74.94	75.20
1736	AMEX	GMF	Thu, Feb 13, 2014	73.70	74.62	73.57	74.50
1735	AMEX	GMF	Wed, Feb 12, 2014	74.79	75.05	74.35	74.49
1734	AMEX	GMF	Tue, Feb 11, 2014	73.34	74.33	73.34	74.29
1733	AMEX	GMF	Mon, Feb 10, 2014	73.00	73.04	72.42	72.67
1732	AMEX	GMF	Fri, Feb 7, 2014	73.29	73.62	73.22	73.41
1731	AMEX	GMF	Thu, Feb 6, 2014	71.75	73.01	71.58	73.00
1730	AMEX	GMF	Wed, Feb 5, 2014	71.43	71.82	71.05	71.60
1729	AMEX	GMF	Tue, Feb 4, 2014	71.31	72.17	71.31	72.05
1728	AMEX	GMF	Mon, Feb 3, 2014	72.09	72.09	70.63	70.70
1727	AMEX	GMF	Fri, Jan 31, 2014	71.76	72.56	71.75	72.31
1726	AMEX	GMF	Thu, Jan 30, 2014	72.80	72.97	72.39	72.55
1725	AMEX	GMF	Wed, Jan 29, 2014	72.17	72.59	71.47	71.73
1724	AMEX	GMF	Tue, Jan 28, 2014	72.68	72.95	72.40	72.87
1723	AMEX	GMF	Mon, Jan 27, 2014	72.77	72.86	71.73	72.22
1722	AMEX	GMF	Fri, Jan 24, 2014	74.09	74.09	73.02	73.11
1721	AMEX	GMF	Thu, Jan 23, 2014	75.56	75.56	74.30	74.49
1720	AMEX	GMF	Wed, Jan 22, 2014	75.93	76.33	75.82	76.29
1719	AMEX	GMF	Tue, Jan 21, 2014	75.62	75.62	74.99	75.39
1718	AMEX	GMF	Fri, Jan 17, 2014	75.87	75.87	75.25	75.25
1717	AMEX	GMF	Thu, Jan 16, 2014	75.73	75.96	75.54	75.79
1716	AMEX	GMF	Wed, Jan 15, 2014	76.00	76.08	75.80	76.02
1715	AMEX	GMF	Tue, Jan 14, 2014	75.41	75.83	75.05	75.79
1714	AMEX	GMF	Mon, Jan 13, 2014	75.79	75.80	74.94	74.96
1713	AMEX	GMF	Fri, Jan 10, 2014	74.93	75.67	74.93	75.66
1712	AMEX	GMF	Thu, Jan 9, 2014	74.93	74.93	74.15	74.46
1711	AMEX	GMF	Wed, Jan 8, 2014	74.96	75.25	74.83	75.01
1710	AMEX	GMF	Tue, Jan 7, 2014	74.95	74.95	74.41	74.49
1709	AMEX	GMF	Mon, Jan 6, 2014	74.77	74.77	74.35	74.35
1708	AMEX	GMF	Fri, Jan 3, 2014	75.39	75.39	74.78	75.13
1707	AMEX	GMF	Thu, Jan 2, 2014	76.17	76.17	75.18	75.34
1706	AMEX	GMF	Tue, Dec 31, 2013	76.69	77.15	76.69	77.15
1705	AMEX	GMF	Mon, Dec 30, 2013	76.30	76.97	76.30	76.76
1704	AMEX	GMF	Fri, Dec 27, 2013	76.07	76.50	76.07	76.50
1703	AMEX	GMF	Thu, Dec 26, 2013	75.79	75.81	75.42	75.56
1702	AMEX	GMF	Tue, Dec 24, 2013	75.88	76.11	75.73	76.07
1701	AMEX	GMF	Mon, Dec 23, 2013	75.20	75.80	75.20	75.43
1700	AMEX	GMF	Fri, Dec 20, 2013	75.41	75.57	75.02	75.25
1699	AMEX	GMF	Thu, Dec 19, 2013	75.97	76.09	75.40	75.91
1698	AMEX	GMF	Wed, Dec 18, 2013	76.35	77.50	75.84	77.24
1697	AMEX	GMF	Tue, Dec 17, 2013	76.19	76.26	76.00	76.02
1696	AMEX	GMF	Mon, Dec 16, 2013	76.56	77.07	76.56	76.61
1695	AMEX	GMF	Fri, Dec 13, 2013	76.48	76.48	76.09	76.42
1694	AMEX	GMF	Thu, Dec 12, 2013	76.54	76.54	76.04	76.30
1693	AMEX	GMF	Wed, Dec 11, 2013	77.73	77.76	76.83	77.03
1692	AMEX	GMF	Tue, Dec 10, 2013	78.00	78.61	77.90	78.59
1691	AMEX	GMF	Mon, Dec 9, 2013	78.47	78.72	78.29	78.52
1690	AMEX	GMF	Fri, Dec 6, 2013	78.05	78.72	78.03	78.63
1689	AMEX	GMF	Thu, Dec 5, 2013	77.47	77.80	77.35	77.47
1688	AMEX	GMF	Wed, Dec 4, 2013	77.23	77.90	77.04	77.64
1687	AMEX	GMF	Tue, Dec 3, 2013	77.68	77.77	77.17	77.52
1686	AMEX	GMF	Mon, Dec 2, 2013	78.11	78.56	77.27	77.37
1685	AMEX	GMF	Fri, Nov 29, 2013	77.82	78.32	77.82	78.19
1684	AMEX	GMF	Wed, Nov 27, 2013	76.85	77.61	76.83	77.47
1683	AMEX	GMF	Tue, Nov 26, 2013	76.29	76.92	76.17	76.85
1682	AMEX	GMF	Mon, Nov 25, 2013	76.87	77.10	76.24	76.30
1681	AMEX	GMF	Fri, Nov 22, 2013	76.44	77.04	76.44	77.00
1680	AMEX	GMF	Thu, Nov 21, 2013	76.59	76.71	76.40	76.63
1679	AMEX	GMF	Wed, Nov 20, 2013	77.65	77.74	76.80	76.89
1678	AMEX	GMF	Tue, Nov 19, 2013	78.29	78.47	77.96	78.00
1677	AMEX	GMF	Mon, Nov 18, 2013	78.65	79.02	78.34	78.35
1676	AMEX	GMF	Fri, Nov 15, 2013	76.64	77.79	76.64	77.35
1675	AMEX	GMF	Thu, Nov 14, 2013	75.44	75.99	75.09	75.78
1674	AMEX	GMF	Wed, Nov 13, 2013	74.33	75.39	74.33	75.23
1673	AMEX	GMF	Tue, Nov 12, 2013	75.42	75.53	74.71	75.10
1672	AMEX	GMF	Mon, Nov 11, 2013	75.98	76.03	75.80	75.80
1671	AMEX	GMF	Fri, Nov 8, 2013	75.50	76.01	75.34	76.01
1670	AMEX	GMF	Thu, Nov 7, 2013	77.21	77.21	75.66	75.73
1669	AMEX	GMF	Wed, Nov 6, 2013	77.47	77.47	76.94	77.01
1668	AMEX	GMF	Tue, Nov 5, 2013	77.11	77.26	76.81	77.01
1667	AMEX	GMF	Mon, Nov 4, 2013	77.78	78.07	77.78	78.07
1666	AMEX	GMF	Fri, Nov 1, 2013	78.02	78.29	77.56	77.99
1665	AMEX	GMF	Thu, Oct 31, 2013	78.37	78.53	77.93	78.00
1664	AMEX	GMF	Wed, Oct 30, 2013	78.70	79.05	77.97	78.19
1663	AMEX	GMF	Tue, Oct 29, 2013	77.82	78.36	77.82	78.14
1662	AMEX	GMF	Mon, Oct 28, 2013	77.48	77.87	77.38	77.60
1661	AMEX	GMF	Fri, Oct 25, 2013	77.66	77.83	77.48	77.81
1660	AMEX	GMF	Thu, Oct 24, 2013	77.62	77.70	77.44	77.44
1659	AMEX	GMF	Wed, Oct 23, 2013	77.78	77.78	77.35	77.35
1658	AMEX	GMF	Tue, Oct 22, 2013	79.00	79.69	79.00	79.25
1657	AMEX	GMF	Mon, Oct 21, 2013	79.13	79.13	78.64	78.84
1656	AMEX	GMF	Fri, Oct 18, 2013	78.93	79.36	78.93	79.15
1655	AMEX	GMF	Thu, Oct 17, 2013	77.82	78.69	77.73	78.69
1654	AMEX	GMF	Wed, Oct 16, 2013	78.28	78.52	77.98	78.29
1653	AMEX	GMF	Tue, Oct 15, 2013	78.75	78.77	77.84	78.09
1652	AMEX	GMF	Mon, Oct 14, 2013	77.93	78.92	77.87	78.90
1651	AMEX	GMF	Fri, Oct 11, 2013	77.87	78.53	77.87	78.49
1650	AMEX	GMF	Thu, Oct 10, 2013	77.43	78.71	77.43	78.54
1649	AMEX	GMF	Wed, Oct 9, 2013	76.69	77.09	76.22	76.79
1648	AMEX	GMF	Tue, Oct 8, 2013	77.41	77.43	76.14	76.14
1647	AMEX	GMF	Mon, Oct 7, 2013	77.14	77.40	76.73	76.91
1646	AMEX	GMF	Fri, Oct 4, 2013	77.42	78.00	77.41	77.84
1645	AMEX	GMF	Thu, Oct 3, 2013	77.68	77.75	76.57	76.96
1644	AMEX	GMF	Wed, Oct 2, 2013	76.29	76.85	76.29	76.85
1643	AMEX	GMF	Tue, Oct 1, 2013	75.61	76.65	75.61	76.65
1642	AMEX	GMF	Mon, Sep 30, 2013	74.47	75.31	74.44	75.11
1641	AMEX	GMF	Fri, Sep 27, 2013	76.09	76.22	75.78	75.94
1640	AMEX	GMF	Thu, Sep 26, 2013	76.73	76.93	76.40	76.88
1639	AMEX	GMF	Wed, Sep 25, 2013	76.97	76.97	76.37	76.45
1638	AMEX	GMF	Tue, Sep 24, 2013	77.24	77.24	76.55	76.69
1637	AMEX	GMF	Mon, Sep 23, 2013	77.02	77.54	76.99	77.39
1636	AMEX	GMF	Fri, Sep 20, 2013	78.10	78.12	77.21	77.29
1635	AMEX	GMF	Thu, Sep 19, 2013	78.62	78.90	78.32	78.71
1634	AMEX	GMF	Wed, Sep 18, 2013	76.47	78.84	75.98	78.72
1633	AMEX	GMF	Tue, Sep 17, 2013	76.68	76.68	76.40	76.60
1632	AMEX	GMF	Mon, Sep 16, 2013	76.95	77.04	76.60	76.62
1631	AMEX	GMF	Fri, Sep 13, 2013	75.37	75.94	75.37	75.91
1630	AMEX	GMF	Thu, Sep 12, 2013	76.18	76.28	75.45	75.48
1629	AMEX	GMF	Wed, Sep 11, 2013	76.46	76.65	76.16	76.56
1628	AMEX	GMF	Tue, Sep 10, 2013	76.63	76.87	76.34	76.86
1627	AMEX	GMF	Mon, Sep 9, 2013	74.81	76.05	74.80	75.92
1626	AMEX	GMF	Fri, Sep 6, 2013	73.91	74.50	73.45	74.07
1625	AMEX	GMF	Thu, Sep 5, 2013	72.89	73.61	72.85	73.53
1624	AMEX	GMF	Wed, Sep 4, 2013	72.48	73.00	72.27	72.92
1623	AMEX	GMF	Tue, Sep 3, 2013	72.45	72.45	71.62	71.67
1622	AMEX	GMF	Fri, Aug 30, 2013	71.58	71.58	71.01	71.25
1621	AMEX	GMF	Thu, Aug 29, 2013	70.58	71.36	70.58	70.62
1620	AMEX	GMF	Wed, Aug 28, 2013	69.43	70.36	69.22	69.81
1619	AMEX	GMF	Tue, Aug 27, 2013	70.53	70.53	69.56	69.61
1618	AMEX	GMF	Mon, Aug 26, 2013	72.34	72.41	71.67	71.71
1617	AMEX	GMF	Fri, Aug 23, 2013	72.25	72.44	71.79	72.37
1616	AMEX	GMF	Thu, Aug 22, 2013	71.33	72.09	71.33	71.91
1615	AMEX	GMF	Wed, Aug 21, 2013	71.53	71.53	70.50	70.70
1614	AMEX	GMF	Tue, Aug 20, 2013	71.91	72.44	71.89	72.22
1613	AMEX	GMF	Mon, Aug 19, 2013	72.95	73.00	72.43	72.51
1612	AMEX	GMF	Fri, Aug 16, 2013	74.23	74.31	73.70	73.79
1611	AMEX	GMF	Thu, Aug 15, 2013	74.21	74.40	73.98	74.33
1610	AMEX	GMF	Wed, Aug 14, 2013	75.36	75.43	75.12	75.13
1609	AMEX	GMF	Tue, Aug 13, 2013	75.10	75.29	74.65	75.11
1608	AMEX	GMF	Mon, Aug 12, 2013	73.90	74.42	73.90	74.42
1607	AMEX	GMF	Fri, Aug 9, 2013	73.61	73.78	73.47	73.52
1606	AMEX	GMF	Thu, Aug 8, 2013	73.03	73.67	72.66	73.54
1605	AMEX	GMF	Wed, Aug 7, 2013	72.47	72.72	72.34	72.35
1604	AMEX	GMF	Tue, Aug 6, 2013	73.71	73.74	73.19	73.34
1603	AMEX	GMF	Mon, Aug 5, 2013	74.09	74.23	73.83	74.07
1602	AMEX	GMF	Fri, Aug 2, 2013	74.42	74.77	74.38	74.64
1601	AMEX	GMF	Thu, Aug 1, 2013	74.13	75.07	74.13	74.86
1600	AMEX	GMF	Wed, Jul 31, 2013	73.36	74.13	73.32	73.52
1599	AMEX	GMF	Tue, Jul 30, 2013	73.97	74.18	73.69	73.71
1598	AMEX	GMF	Mon, Jul 29, 2013	74.32	74.32	73.91	74.04
1597	AMEX	GMF	Fri, Jul 26, 2013	74.71	75.14	74.31	75.14
1596	AMEX	GMF	Thu, Jul 25, 2013	74.60	75.29	74.53	75.29
1595	AMEX	GMF	Wed, Jul 24, 2013	74.89	74.89	74.27	74.58
1594	AMEX	GMF	Tue, Jul 23, 2013	75.36	75.40	75.04	75.18
1593	AMEX	GMF	Mon, Jul 22, 2013	73.72	74.42	73.67	74.42
1592	AMEX	GMF	Fri, Jul 19, 2013	73.78	73.78	73.52	73.72
1591	AMEX	GMF	Thu, Jul 18, 2013	74.29	74.36	73.89	73.92
1590	AMEX	GMF	Wed, Jul 17, 2013	74.61	74.84	74.47	74.60
1589	AMEX	GMF	Tue, Jul 16, 2013	74.27	74.27	73.98	74.20
1588	AMEX	GMF	Mon, Jul 15, 2013	73.70	74.27	73.70	74.12
1587	AMEX	GMF	Fri, Jul 12, 2013	73.54	73.63	73.30	73.45
1586	AMEX	GMF	Thu, Jul 11, 2013	73.46	74.37	73.19	74.37
1585	AMEX	GMF	Wed, Jul 10, 2013	71.67	71.81	71.19	71.33
1584	AMEX	GMF	Tue, Jul 9, 2013	71.25	71.67	71.06	71.42
1583	AMEX	GMF	Mon, Jul 8, 2013	70.59	71.26	70.59	70.93
1582	AMEX	GMF	Fri, Jul 5, 2013	71.06	71.15	70.37	70.94
1581	AMEX	GMF	Wed, Jul 3, 2013	70.70	71.14	70.25	70.90
1580	AMEX	GMF	Tue, Jul 2, 2013	72.15	72.48	71.11	71.45
1579	AMEX	GMF	Mon, Jul 1, 2013	72.46	72.74	72.09	72.16
1578	AMEX	GMF	Fri, Jun 28, 2013	71.73	72.12	71.31	71.87
1577	AMEX	GMF	Thu, Jun 27, 2013	70.91	71.73	70.88	71.47
1576	AMEX	GMF	Wed, Jun 26, 2013	69.93	70.74	69.93	70.59
1575	AMEX	GMF	Tue, Jun 25, 2013	69.14	69.58	68.69	69.49
1574	AMEX	GMF	Mon, Jun 24, 2013	68.13	68.66	67.39	68.25
1573	AMEX	GMF	Fri, Jun 21, 2013	69.73	69.92	68.66	69.56
1572	AMEX	GMF	Thu, Jun 20, 2013	71.36	71.36	69.00	69.36
1571	AMEX	GMF	Wed, Jun 19, 2013	73.74	74.06	72.37	72.61
1570	AMEX	GMF	Tue, Jun 18, 2013	73.96	74.33	73.75	74.30
1569	AMEX	GMF	Mon, Jun 17, 2013	74.05	74.57	73.99	74.18
1568	AMEX	GMF	Fri, Jun 14, 2013	73.72	74.07	72.95	73.16
1567	AMEX	GMF	Thu, Jun 13, 2013	72.95	74.26	72.93	74.21
1566	AMEX	GMF	Wed, Jun 12, 2013	74.14	74.32	73.23	73.42
1565	AMEX	GMF	Tue, Jun 11, 2013	74.01	74.27	73.64	73.74
1564	AMEX	GMF	Mon, Jun 10, 2013	75.77	75.78	75.31	75.45
1563	AMEX	GMF	Fri, Jun 7, 2013	75.97	76.61	75.88	76.21
1562	AMEX	GMF	Thu, Jun 6, 2013	75.71	76.44	75.60	76.42
1561	AMEX	GMF	Wed, Jun 5, 2013	76.54	76.70	75.71	75.71
1560	AMEX	GMF	Tue, Jun 4, 2013	77.23	77.40	76.75	76.87
1559	AMEX	GMF	Mon, Jun 3, 2013	76.87	77.64	76.62	77.55
1558	AMEX	GMF	Fri, May 31, 2013	77.85	77.85	76.62	76.62
1557	AMEX	GMF	Thu, May 30, 2013	78.02	78.53	77.94	78.14
1556	AMEX	GMF	Wed, May 29, 2013	78.50	78.62	78.01	78.34
1555	AMEX	GMF	Tue, May 28, 2013	79.04	79.42	78.90	78.95
1554	AMEX	GMF	Fri, May 24, 2013	78.17	78.17	77.74	78.02
1553	AMEX	GMF	Thu, May 23, 2013	78.20	78.69	77.79	78.64
1552	AMEX	GMF	Wed, May 22, 2013	80.20	80.93	79.24	79.42
1551	AMEX	GMF	Tue, May 21, 2013	80.39	80.73	80.30	80.59
1550	AMEX	GMF	Mon, May 20, 2013	80.40	80.76	80.40	80.76
1549	AMEX	GMF	Fri, May 17, 2013	80.02	80.35	80.02	80.35
1548	AMEX	GMF	Thu, May 16, 2013	79.84	80.05	79.61	79.68
1547	AMEX	GMF	Wed, May 15, 2013	79.88	80.03	79.62	79.98
1546	AMEX	GMF	Tue, May 14, 2013	79.33	79.82	79.33	79.67
1545	AMEX	GMF	Mon, May 13, 2013	79.61	79.66	79.30	79.35
1544	AMEX	GMF	Fri, May 10, 2013	80.38	80.38	79.98	80.22
1543	AMEX	GMF	Thu, May 9, 2013	80.37	80.59	80.10	80.21
1542	AMEX	GMF	Wed, May 8, 2013	80.34	80.80	80.33	80.78
1541	AMEX	GMF	Tue, May 7, 2013	79.90	80.09	79.59	79.89
1540	AMEX	GMF	Mon, May 6, 2013	79.08	79.36	79.04	79.31
1539	AMEX	GMF	Fri, May 3, 2013	78.53	79.10	78.53	78.74
1538	AMEX	GMF	Thu, May 2, 2013	77.87	78.49	77.87	78.49
1537	AMEX	GMF	Wed, May 1, 2013	78.56	78.56	77.83	78.00
1536	AMEX	GMF	Tue, Apr 30, 2013	77.93	78.74	77.93	78.72
1535	AMEX	GMF	Mon, Apr 29, 2013	77.38	77.96	77.38	77.80
1534	AMEX	GMF	Fri, Apr 26, 2013	77.17	77.17	76.64	76.94
1533	AMEX	GMF	Thu, Apr 25, 2013	77.16	77.74	77.15	77.46
1532	AMEX	GMF	Wed, Apr 24, 2013	76.49	77.06	76.49	76.85
1531	AMEX	GMF	Tue, Apr 23, 2013	76.06	76.56	76.06	76.43
1530	AMEX	GMF	Mon, Apr 22, 2013	76.35	76.42	75.89	76.34
1529	AMEX	GMF	Fri, Apr 19, 2013	75.82	76.21	75.82	76.13
1528	AMEX	GMF	Thu, Apr 18, 2013	75.04	75.10	74.59	74.69
1527	AMEX	GMF	Wed, Apr 17, 2013	74.41	74.53	73.78	74.25
1526	AMEX	GMF	Tue, Apr 16, 2013	74.76	75.08	74.50	74.99
1525	AMEX	GMF	Mon, Apr 15, 2013	74.32	74.32	73.32	73.39
1524	AMEX	GMF	Fri, Apr 12, 2013	74.97	74.97	74.33	74.75
1523	AMEX	GMF	Thu, Apr 11, 2013	75.53	75.87	75.47	75.63
1522	AMEX	GMF	Wed, Apr 10, 2013	75.12	75.83	75.12	75.63
1521	AMEX	GMF	Tue, Apr 9, 2013	74.36	75.21	74.33	74.94
1520	AMEX	GMF	Mon, Apr 8, 2013	73.78	74.27	73.72	74.27
1519	AMEX	GMF	Fri, Apr 5, 2013	73.89	74.54	73.50	74.42
1518	AMEX	GMF	Thu, Apr 4, 2013	75.04	75.06	74.50	74.95
1517	AMEX	GMF	Wed, Apr 3, 2013	75.75	75.78	74.90	75.11
1516	AMEX	GMF	Tue, Apr 2, 2013	76.16	76.29	75.96	76.11
1515	AMEX	GMF	Mon, Apr 1, 2013	76.30	76.30	75.49	75.55
1514	AMEX	GMF	Thu, Mar 28, 2013	76.00	76.29	75.81	76.29
1513	AMEX	GMF	Wed, Mar 27, 2013	76.01	76.36	75.75	76.29
1512	AMEX	GMF	Tue, Mar 26, 2013	75.56	76.09	75.56	76.02
1511	AMEX	GMF	Mon, Mar 25, 2013	75.62	75.75	74.88	75.18
1510	AMEX	GMF	Fri, Mar 22, 2013	75.02	75.26	74.97	75.17
1509	AMEX	GMF	Thu, Mar 21, 2013	75.54	75.54	74.91	75.03
1508	AMEX	GMF	Wed, Mar 20, 2013	75.80	75.94	75.59	75.86
1507	AMEX	GMF	Tue, Mar 19, 2013	75.21	75.32	74.46	74.94
1506	AMEX	GMF	Mon, Mar 18, 2013	75.84	75.85	75.49	75.53
1505	AMEX	GMF	Fri, Mar 15, 2013	76.60	76.63	76.34	76.46
1504	AMEX	GMF	Thu, Mar 14, 2013	76.92	77.24	76.92	77.07
1503	AMEX	GMF	Wed, Mar 13, 2013	76.96	76.96	76.61	76.65
1502	AMEX	GMF	Tue, Mar 12, 2013	78.00	78.00	77.24	77.32
1501	AMEX	GMF	Mon, Mar 11, 2013	78.25	78.48	78.02	78.18
1500	AMEX	GMF	Fri, Mar 8, 2013	78.59	78.67	78.31	78.63
1499	AMEX	GMF	Thu, Mar 7, 2013	77.83	78.03	77.81	77.95
1498	AMEX	GMF	Wed, Mar 6, 2013	77.90	77.90	77.47	77.69
1497	AMEX	GMF	Tue, Mar 5, 2013	76.87	77.47	76.87	77.47
1496	AMEX	GMF	Mon, Mar 4, 2013	76.87	76.87	76.16	76.61
1495	AMEX	GMF	Fri, Mar 1, 2013	76.99	77.34	76.89	77.26
1494	AMEX	GMF	Thu, Feb 28, 2013	77.69	77.92	77.45	77.53
1493	AMEX	GMF	Wed, Feb 27, 2013	76.78	77.75	76.78	77.58
1492	AMEX	GMF	Tue, Feb 26, 2013	76.48	76.72	76.06	76.47
1491	AMEX	GMF	Mon, Feb 25, 2013	77.77	77.97	76.27	76.38
1490	AMEX	GMF	Fri, Feb 22, 2013	77.44	77.44	77.02	77.33
1489	AMEX	GMF	Thu, Feb 21, 2013	77.34	77.34	76.41	76.83
1488	AMEX	GMF	Wed, Feb 20, 2013	78.57	78.60	77.74	77.74
1487	AMEX	GMF	Tue, Feb 19, 2013	78.24	78.64	78.24	78.49
1486	AMEX	GMF	Fri, Feb 15, 2013	79.02	79.02	78.63	78.64
1485	AMEX	GMF	Thu, Feb 14, 2013	78.68	78.87	78.48	78.87
1484	AMEX	GMF	Wed, Feb 13, 2013	78.85	79.15	78.71	78.71
1483	AMEX	GMF	Tue, Feb 12, 2013	78.52	78.80	78.29	78.44
1482	AMEX	GMF	Mon, Feb 11, 2013	78.35	78.39	78.05	78.35
1481	AMEX	GMF	Fri, Feb 8, 2013	78.08	78.48	78.03	78.26
1480	AMEX	GMF	Thu, Feb 7, 2013	78.18	78.42	77.64	77.86
1479	AMEX	GMF	Wed, Feb 6, 2013	78.50	78.58	78.09	78.54
1478	AMEX	GMF	Tue, Feb 5, 2013	78.50	78.88	78.50	78.61
1477	AMEX	GMF	Mon, Feb 4, 2013	79.24	79.24	78.32	78.51
1476	AMEX	GMF	Fri, Feb 1, 2013	79.30	79.79	79.27	79.63
1475	AMEX	GMF	Thu, Jan 31, 2013	78.85	79.23	78.81	78.97
1474	AMEX	GMF	Wed, Jan 30, 2013	79.12	79.53	79.12	79.32
1473	AMEX	GMF	Tue, Jan 29, 2013	78.74	79.18	78.66	79.06
1472	AMEX	GMF	Mon, Jan 28, 2013	78.56	78.64	78.06	78.26
1471	AMEX	GMF	Fri, Jan 25, 2013	78.61	78.80	78.12	78.48
1470	AMEX	GMF	Thu, Jan 24, 2013	78.99	79.17	78.67	78.68
1469	AMEX	GMF	Wed, Jan 23, 2013	79.15	79.20	78.92	79.16
1468	AMEX	GMF	Tue, Jan 22, 2013	79.23	79.40	79.15	79.29
1467	AMEX	GMF	Fri, Jan 18, 2013	79.46	79.55	79.17	79.49
1466	AMEX	GMF	Thu, Jan 17, 2013	78.72	79.37	78.72	79.11
1465	AMEX	GMF	Wed, Jan 16, 2013	78.20	78.79	78.20	78.68
1464	AMEX	GMF	Tue, Jan 15, 2013	78.87	78.96	78.52	78.87
1463	AMEX	GMF	Mon, Jan 14, 2013	79.16	79.16	78.61	78.80
1462	AMEX	GMF	Fri, Jan 11, 2013	78.57	78.61	78.29	78.58
1461	AMEX	GMF	Thu, Jan 10, 2013	78.52	79.24	78.50	79.01
1460	AMEX	GMF	Wed, Jan 9, 2013	77.94	78.35	77.94	78.16
1459	AMEX	GMF	Tue, Jan 8, 2013	77.81	78.05	77.37	77.60
1458	AMEX	GMF	Mon, Jan 7, 2013	78.48	78.48	78.05	78.24
1457	AMEX	GMF	Fri, Jan 4, 2013	78.68	78.96	78.54	78.86
1456	AMEX	GMF	Thu, Jan 3, 2013	79.10	79.45	78.90	78.97
1455	AMEX	GMF	Wed, Jan 2, 2013	78.54	79.33	78.54	79.32
1454	AMEX	GMF	Mon, Dec 31, 2012	76.69	77.49	76.48	77.43
1453	AMEX	GMF	Fri, Dec 28, 2012	76.00	76.57	76.00	76.35
1452	AMEX	GMF	Thu, Dec 27, 2012	76.14	76.22	75.73	76.22
1451	AMEX	GMF	Wed, Dec 26, 2012	76.00	76.52	76.00	76.07
1450	AMEX	GMF	Mon, Dec 24, 2012	75.84	75.98	75.52	75.55
1449	AMEX	GMF	Fri, Dec 21, 2012	75.33	75.77	75.24	75.75
1448	AMEX	GMF	Thu, Dec 20, 2012	77.24	77.64	77.00	77.62
1447	AMEX	GMF	Wed, Dec 19, 2012	77.30	77.58	77.13	77.17
1446	AMEX	GMF	Tue, Dec 18, 2012	76.51	77.25	76.42	77.25
1445	AMEX	GMF	Mon, Dec 17, 2012	76.67	76.95	76.48	76.95
1444	AMEX	GMF	Fri, Dec 14, 2012	76.58	76.88	76.58	76.80
1443	AMEX	GMF	Thu, Dec 13, 2012	76.47	76.74	76.18	76.32
1442	AMEX	GMF	Wed, Dec 12, 2012	76.65	77.13	76.63	76.74
1441	AMEX	GMF	Tue, Dec 11, 2012	76.06	76.64	76.03	76.52
1440	AMEX	GMF	Mon, Dec 10, 2012	76.20	76.55	76.19	76.48
1439	AMEX	GMF	Fri, Dec 7, 2012	75.95	76.20	75.83	76.15
1438	AMEX	GMF	Thu, Dec 6, 2012	75.71	76.02	75.57	75.96
1437	AMEX	GMF	Wed, Dec 5, 2012	75.57	76.15	75.57	75.70
1436	AMEX	GMF	Tue, Dec 4, 2012	74.80	75.17	74.77	74.80
1435	AMEX	GMF	Mon, Dec 3, 2012	75.16	75.17	74.68	74.68
1434	AMEX	GMF	Fri, Nov 30, 2012	75.11	75.22	74.90	75.05
1433	AMEX	GMF	Thu, Nov 29, 2012	74.41	74.84	74.33	74.69
1432	AMEX	GMF	Wed, Nov 28, 2012	73.16	73.97	73.12	73.94
1431	AMEX	GMF	Tue, Nov 27, 2012	74.13	74.13	73.59	73.59
1430	AMEX	GMF	Mon, Nov 26, 2012	73.59	74.06	73.59	74.06
1429	AMEX	GMF	Fri, Nov 23, 2012	73.57	74.02	73.57	74.02
1428	AMEX	GMF	Wed, Nov 21, 2012	72.47	72.64	72.27	72.54
1427	AMEX	GMF	Tue, Nov 20, 2012	72.30	72.37	71.81	72.36
1426	AMEX	GMF	Mon, Nov 19, 2012	72.34	72.98	72.34	72.98
1425	AMEX	GMF	Fri, Nov 16, 2012	71.72	71.81	71.25	71.71
1424	AMEX	GMF	Thu, Nov 15, 2012	71.81	71.95	71.44	71.83
1423	AMEX	GMF	Wed, Nov 14, 2012	72.33	72.35	71.54	71.56
1422	AMEX	GMF	Tue, Nov 13, 2012	72.61	72.95	72.39	72.51
1421	AMEX	GMF	Mon, Nov 12, 2012	73.53	73.72	73.44	73.55
1420	AMEX	GMF	Fri, Nov 9, 2012	72.90	73.71	72.90	73.41
1419	AMEX	GMF	Thu, Nov 8, 2012	73.74	73.74	72.84	72.87
1418	AMEX	GMF	Wed, Nov 7, 2012	73.87	73.87	73.21	73.48
1417	AMEX	GMF	Tue, Nov 6, 2012	74.10	74.74	74.09	74.62
1416	AMEX	GMF	Mon, Nov 5, 2012	73.55	74.01	73.35	74.01
1415	AMEX	GMF	Fri, Nov 2, 2012	74.28	74.28	73.60	73.70
1414	AMEX	GMF	Thu, Nov 1, 2012	73.85	74.54	73.80	74.40
1413	AMEX	GMF	Wed, Oct 31, 2012	73.16	73.52	72.69	72.83
1412	AMEX	GMF	Fri, Oct 26, 2012	72.99	72.99	72.55	72.82
1411	AMEX	GMF	Thu, Oct 25, 2012	73.81	74.00	73.45	73.85
1410	AMEX	GMF	Wed, Oct 24, 2012	73.64	73.79	73.20	73.20
1409	AMEX	GMF	Tue, Oct 23, 2012	73.24	73.24	72.69	72.92
1408	AMEX	GMF	Mon, Oct 22, 2012	73.80	74.23	73.78	74.16
1407	AMEX	GMF	Fri, Oct 19, 2012	73.63	73.63	73.10	73.22
1406	AMEX	GMF	Thu, Oct 18, 2012	74.33	74.56	74.15	74.29
1405	AMEX	GMF	Wed, Oct 17, 2012	73.93	74.76	73.81	74.64
1404	AMEX	GMF	Tue, Oct 16, 2012	73.77	74.24	73.77	74.10
1403	AMEX	GMF	Mon, Oct 15, 2012	73.13	73.69	73.06	73.65
1402	AMEX	GMF	Fri, Oct 12, 2012	72.92	73.21	72.80	73.00
1401	AMEX	GMF	Thu, Oct 11, 2012	73.14	73.43	73.04	73.04
1400	AMEX	GMF	Wed, Oct 10, 2012	72.72	72.78	72.22	72.36
1399	AMEX	GMF	Tue, Oct 9, 2012	73.25	73.25	72.56	72.63
1398	AMEX	GMF	Mon, Oct 8, 2012	73.40	73.47	73.17	73.25
1397	AMEX	GMF	Fri, Oct 5, 2012	74.65	74.92	74.10	74.22
1396	AMEX	GMF	Thu, Oct 4, 2012	73.75	74.35	73.69	74.31
1395	AMEX	GMF	Wed, Oct 3, 2012	73.59	73.82	73.24	73.69
1394	AMEX	GMF	Tue, Oct 2, 2012	73.70	73.77	73.34	73.54
1393	AMEX	GMF	Mon, Oct 1, 2012	73.35	74.11	73.31	73.54
1392	AMEX	GMF	Fri, Sep 28, 2012	73.00	73.04	72.72	72.81
1391	AMEX	GMF	Thu, Sep 27, 2012	72.52	73.11	72.30	72.95
1390	AMEX	GMF	Wed, Sep 26, 2012	71.90	71.93	71.30	71.62
1389	AMEX	GMF	Tue, Sep 25, 2012	72.77	73.12	71.93	71.97
1388	AMEX	GMF	Mon, Sep 24, 2012	72.49	72.94	72.49	72.82
1387	AMEX	GMF	Fri, Sep 21, 2012	73.23	73.26	72.85	72.95
1386	AMEX	GMF	Thu, Sep 20, 2012	72.10	72.39	71.96	72.36
1385	AMEX	GMF	Wed, Sep 19, 2012	72.80	73.15	72.80	73.04
1384	AMEX	GMF	Tue, Sep 18, 2012	72.61	72.83	72.46	72.49
1383	AMEX	GMF	Mon, Sep 17, 2012	73.23	73.31	72.85	72.92
1382	AMEX	GMF	Fri, Sep 14, 2012	73.11	74.10	73.02	73.51
1381	AMEX	GMF	Thu, Sep 13, 2012	70.37	72.32	70.37	72.14
1380	AMEX	GMF	Wed, Sep 12, 2012	70.92	70.97	70.71	70.88
1379	AMEX	GMF	Tue, Sep 11, 2012	69.79	70.44	69.79	70.35
1378	AMEX	GMF	Mon, Sep 10, 2012	69.78	70.13	69.59	69.65
1377	AMEX	GMF	Fri, Sep 7, 2012	69.65	70.15	69.65	70.05
1376	AMEX	GMF	Thu, Sep 6, 2012	68.12	69.26	68.12	69.20
1375	AMEX	GMF	Wed, Sep 5, 2012	68.01	68.05	67.74	67.98
1374	AMEX	GMF	Tue, Sep 4, 2012	68.54	68.68	68.17	68.41
1373	AMEX	GMF	Fri, Aug 31, 2012	68.68	68.97	68.29	68.72
1372	AMEX	GMF	Thu, Aug 30, 2012	68.67	68.67	68.06	68.21
1371	AMEX	GMF	Wed, Aug 29, 2012	69.10	69.11	68.65	68.76
1370	AMEX	GMF	Tue, Aug 28, 2012	69.21	69.27	68.87	69.14
1369	AMEX	GMF	Mon, Aug 27, 2012	69.37	69.57	69.25	69.28
1368	AMEX	GMF	Fri, Aug 24, 2012	69.63	69.99	69.42	69.94
1367	AMEX	GMF	Thu, Aug 23, 2012	70.15	70.30	69.68	69.87
1366	AMEX	GMF	Wed, Aug 22, 2012	70.03	70.39	69.75	70.18
1365	AMEX	GMF	Tue, Aug 21, 2012	70.59	70.89	70.17	70.38
1364	AMEX	GMF	Mon, Aug 20, 2012	69.98	70.40	69.97	70.27
1363	AMEX	GMF	Fri, Aug 17, 2012	70.35	71.19	70.21	70.32
1362	AMEX	GMF	Thu, Aug 16, 2012	70.11	70.67	70.07	70.52
1361	AMEX	GMF	Wed, Aug 15, 2012	70.13	70.34	70.05	70.25
1360	AMEX	GMF	Tue, Aug 14, 2012	70.57	70.61	70.19	70.23
1359	AMEX	GMF	Mon, Aug 13, 2012	70.29	70.35	69.81	70.03
1358	AMEX	GMF	Fri, Aug 10, 2012	70.23	70.76	70.17	70.55
1357	AMEX	GMF	Thu, Aug 9, 2012	70.39	70.72	70.27	70.35
1356	AMEX	GMF	Wed, Aug 8, 2012	69.88	70.28	69.88	70.10
1355	AMEX	GMF	Tue, Aug 7, 2012	70.08	70.40	69.91	69.91
1354	AMEX	GMF	Mon, Aug 6, 2012	69.25	69.89	69.25	69.56
1353	AMEX	GMF	Fri, Aug 3, 2012	68.74	69.45	68.74	69.39
1352	AMEX	GMF	Thu, Aug 2, 2012	67.66	68.35	67.44	67.82
1351	AMEX	GMF	Wed, Aug 1, 2012	68.85	69.01	68.43	68.44
1350	AMEX	GMF	Tue, Jul 31, 2012	68.67	68.78	68.24	68.29
1349	AMEX	GMF	Mon, Jul 30, 2012	68.20	68.45	68.02	68.09
1348	AMEX	GMF	Fri, Jul 27, 2012	67.70	68.70	67.47	68.54
1347	AMEX	GMF	Thu, Jul 26, 2012	66.84	67.07	66.60	66.99
1346	AMEX	GMF	Wed, Jul 25, 2012	66.23	66.33	65.83	66.01
1345	AMEX	GMF	Tue, Jul 24, 2012	65.90	66.09	65.48	65.97
1344	AMEX	GMF	Mon, Jul 23, 2012	65.79	66.13	65.33	66.00
1343	AMEX	GMF	Fri, Jul 20, 2012	67.68	67.79	67.17	67.19
1342	AMEX	GMF	Thu, Jul 19, 2012	67.93	68.34	67.93	68.14
1341	AMEX	GMF	Wed, Jul 18, 2012	66.89	67.77	66.89	67.68
1340	AMEX	GMF	Tue, Jul 17, 2012	67.63	67.87	67.00	67.87
1339	AMEX	GMF	Mon, Jul 16, 2012	67.09	67.29	66.89	67.23
1338	AMEX	GMF	Fri, Jul 13, 2012	66.80	67.65	66.80	67.58
1337	AMEX	GMF	Thu, Jul 12, 2012	66.57	66.76	66.15	66.59
1336	AMEX	GMF	Wed, Jul 11, 2012	67.88	67.96	67.32	67.85
1335	AMEX	GMF	Tue, Jul 10, 2012	68.62	68.75	67.22	67.42
1334	AMEX	GMF	Mon, Jul 9, 2012	68.10	68.10	67.77	67.99
1333	AMEX	GMF	Fri, Jul 6, 2012	68.75	68.91	68.13	68.46
1332	AMEX	GMF	Thu, Jul 5, 2012	69.68	71.01	69.08	69.50
1331	AMEX	GMF	Tue, Jul 3, 2012	69.44	70.19	69.31	69.97
1330	AMEX	GMF	Mon, Jul 2, 2012	68.67	68.88	68.35	68.78
1329	AMEX	GMF	Fri, Jun 29, 2012	68.31	68.89	68.02	68.89
1328	AMEX	GMF	Thu, Jun 28, 2012	66.10	66.19	65.64	66.16
1327	AMEX	GMF	Wed, Jun 27, 2012	66.45	66.80	66.32	66.66
1326	AMEX	GMF	Tue, Jun 26, 2012	65.66	65.96	65.32	65.76
1325	AMEX	GMF	Mon, Jun 25, 2012	65.86	65.86	65.07	65.35
1324	AMEX	GMF	Fri, Jun 22, 2012	66.56	66.56	66.10	66.41
1323	AMEX	GMF	Thu, Jun 21, 2012	67.76	67.76	65.73	65.78
1322	AMEX	GMF	Wed, Jun 20, 2012	68.51	68.62	67.70	68.32
1321	AMEX	GMF	Tue, Jun 19, 2012	68.13	69.00	68.13	68.70
1320	AMEX	GMF	Mon, Jun 18, 2012	67.35	67.86	67.34	67.80
1319	AMEX	GMF	Fri, Jun 15, 2012	67.33	67.74	67.16	67.74
1318	AMEX	GMF	Thu, Jun 14, 2012	66.20	67.12	66.20	67.01
1317	AMEX	GMF	Wed, Jun 13, 2012	66.74	67.38	66.72	66.83
1316	AMEX	GMF	Tue, Jun 12, 2012	66.67	67.04	66.41	67.04
1315	AMEX	GMF	Mon, Jun 11, 2012	67.24	67.24	65.78	65.84
1314	AMEX	GMF	Fri, Jun 8, 2012	66.28	66.59	65.91	66.46
1313	AMEX	GMF	Thu, Jun 7, 2012	67.74	68.19	67.08	67.25
1312	AMEX	GMF	Wed, Jun 6, 2012	65.86	67.00	65.86	67.00
1311	AMEX	GMF	Tue, Jun 5, 2012	64.49	64.94	64.49	64.91
1310	AMEX	GMF	Mon, Jun 4, 2012	64.79	64.79	64.14	64.57
1309	AMEX	GMF	Fri, Jun 1, 2012	65.11	65.11	64.61	64.61
1308	AMEX	GMF	Thu, May 31, 2012	66.36	66.69	65.90	66.42
1307	AMEX	GMF	Wed, May 30, 2012	66.56	66.56	66.00	66.32
1306	AMEX	GMF	Tue, May 29, 2012	67.43	67.74	67.07	67.59
1305	AMEX	GMF	Fri, May 25, 2012	65.56	65.71	65.21	65.39
1304	AMEX	GMF	Thu, May 24, 2012	66.68	66.68	65.53	65.86
1303	AMEX	GMF	Wed, May 23, 2012	66.46	66.46	65.43	66.41
1302	AMEX	GMF	Tue, May 22, 2012	67.25	67.72	66.67	67.03
1301	AMEX	GMF	Mon, May 21, 2012	66.57	67.54	66.41	67.38
1300	AMEX	GMF	Fri, May 18, 2012	66.94	67.04	65.97	66.16
1299	AMEX	GMF	Thu, May 17, 2012	67.56	67.56	66.64	66.64
1298	AMEX	GMF	Wed, May 16, 2012	67.82	67.99	67.17	67.21
1297	AMEX	GMF	Tue, May 15, 2012	68.89	68.97	68.15	68.32
1296	AMEX	GMF	Mon, May 14, 2012	69.00	69.00	68.37	68.64
1295	AMEX	GMF	Fri, May 11, 2012	69.72	70.38	69.64	69.93
1294	AMEX	GMF	Thu, May 10, 2012	70.90	70.90	70.47	70.61
1293	AMEX	GMF	Wed, May 9, 2012	70.16	70.71	69.78	70.41
1292	AMEX	GMF	Tue, May 8, 2012	71.64	71.64	70.67	71.48
1291	AMEX	GMF	Mon, May 7, 2012	72.37	72.49	72.16	72.44
1290	AMEX	GMF	Fri, May 4, 2012	72.95	72.95	72.21	72.25
1289	AMEX	GMF	Thu, May 3, 2012	73.76	73.76	73.06	73.18
1288	AMEX	GMF	Wed, May 2, 2012	73.66	73.98	73.34	73.90
1287	AMEX	GMF	Tue, May 1, 2012	73.27	74.10	73.27	73.74
1286	AMEX	GMF	Mon, Apr 30, 2012	73.47	73.47	73.13	73.28
1285	AMEX	GMF	Fri, Apr 27, 2012	73.17	73.61	72.90	73.34
1284	AMEX	GMF	Thu, Apr 26, 2012	72.69	73.59	72.69	73.43
1283	AMEX	GMF	Wed, Apr 25, 2012	72.75	73.09	72.49	73.09
1282	AMEX	GMF	Tue, Apr 24, 2012	72.42	72.70	72.32	72.38
1281	AMEX	GMF	Mon, Apr 23, 2012	72.31	72.31	71.52	72.13
1280	AMEX	GMF	Fri, Apr 20, 2012	73.64	73.99	73.53	73.53
1279	AMEX	GMF	Thu, Apr 19, 2012	73.71	74.27	73.00	73.42
1278	AMEX	GMF	Wed, Apr 18, 2012	73.34	73.82	73.34	73.76
1277	AMEX	GMF	Tue, Apr 17, 2012	73.60	74.20	73.37	74.10
1276	AMEX	GMF	Mon, Apr 16, 2012	74.15	74.15	73.27	73.32
1275	AMEX	GMF	Fri, Apr 13, 2012	73.88	73.97	73.59	73.74
1274	AMEX	GMF	Thu, Apr 12, 2012	73.37	74.64	73.37	74.64
1273	AMEX	GMF	Wed, Apr 11, 2012	73.04	73.04	72.62	72.70
1272	AMEX	GMF	Tue, Apr 10, 2012	72.96	73.25	71.90	71.99
1271	AMEX	GMF	Mon, Apr 9, 2012	73.31	73.43	72.91	73.07
1270	AMEX	GMF	Thu, Apr 5, 2012	73.50	74.14	73.46	74.05
1269	AMEX	GMF	Wed, Apr 4, 2012	73.50	73.50	72.91	73.24
1268	AMEX	GMF	Tue, Apr 3, 2012	74.92	75.21	74.25	74.54
1267	AMEX	GMF	Mon, Apr 2, 2012	74.18	75.10	73.94	74.87
1266	AMEX	GMF	Fri, Mar 30, 2012	74.16	74.31	73.82	74.15
1265	AMEX	GMF	Thu, Mar 29, 2012	73.18	73.39	72.53	73.35
1264	AMEX	GMF	Wed, Mar 28, 2012	74.36	74.39	73.55	73.80
1263	AMEX	GMF	Tue, Mar 27, 2012	74.74	74.85	74.49	74.49
1262	AMEX	GMF	Mon, Mar 26, 2012	74.07	74.71	74.07	74.71
1261	AMEX	GMF	Fri, Mar 23, 2012	73.86	74.27	73.75	74.27
1260	AMEX	GMF	Thu, Mar 22, 2012	73.94	73.99	73.59	73.68
1259	AMEX	GMF	Wed, Mar 21, 2012	74.50	74.71	74.26	74.49
1258	AMEX	GMF	Tue, Mar 20, 2012	74.37	74.37	73.90	74.07
1257	AMEX	GMF	Mon, Mar 19, 2012	75.05	75.65	74.99	75.42
1256	AMEX	GMF	Fri, Mar 16, 2012	75.81	76.07	75.43	75.88
1255	AMEX	GMF	Thu, Mar 15, 2012	75.83	76.03	75.53	75.95
1254	AMEX	GMF	Wed, Mar 14, 2012	76.64	76.92	75.85	75.96
1253	AMEX	GMF	Tue, Mar 13, 2012	76.12	77.12	76.00	77.12
1252	AMEX	GMF	Mon, Mar 12, 2012	75.75	75.75	75.04	75.34
1251	AMEX	GMF	Fri, Mar 9, 2012	75.88	76.28	75.81	76.14
1250	AMEX	GMF	Thu, Mar 8, 2012	75.29	75.78	75.29	75.71
1249	AMEX	GMF	Wed, Mar 7, 2012	74.21	74.44	74.01	74.42
1248	AMEX	GMF	Tue, Mar 6, 2012	74.33	74.33	73.28	73.68
1247	AMEX	GMF	Mon, Mar 5, 2012	76.21	76.25	75.71	75.98
1246	AMEX	GMF	Fri, Mar 2, 2012	77.21	77.28	77.06	77.28
1245	AMEX	GMF	Thu, Mar 1, 2012	77.23	77.54	77.09	77.53
1244	AMEX	GMF	Wed, Feb 29, 2012	77.78	78.01	77.11	77.18
1243	AMEX	GMF	Tue, Feb 28, 2012	76.73	77.11	76.62	77.08
1242	AMEX	GMF	Mon, Feb 27, 2012	75.82	76.17	75.42	76.07
1241	AMEX	GMF	Fri, Feb 24, 2012	76.59	77.12	76.53	76.82
1240	AMEX	GMF	Thu, Feb 23, 2012	76.65	76.83	76.30	76.78
1239	AMEX	GMF	Wed, Feb 22, 2012	76.88	77.04	76.80	76.90
1238	AMEX	GMF	Tue, Feb 21, 2012	77.28	77.29	76.65	76.79
1237	AMEX	GMF	Fri, Feb 17, 2012	77.20	77.38	76.91	77.18
1236	AMEX	GMF	Thu, Feb 16, 2012	76.26	77.20	76.08	77.18
1235	AMEX	GMF	Wed, Feb 15, 2012	76.83	77.05	76.37	76.38
1234	AMEX	GMF	Tue, Feb 14, 2012	75.85	75.90	75.47	75.90
1233	AMEX	GMF	Mon, Feb 13, 2012	76.23	76.24	75.67	76.05
1232	AMEX	GMF	Fri, Feb 10, 2012	75.17	75.44	75.00	75.35
1231	AMEX	GMF	Thu, Feb 9, 2012	76.52	76.81	76.29	76.65
1230	AMEX	GMF	Wed, Feb 8, 2012	75.85	76.54	75.85	76.40
1229	AMEX	GMF	Tue, Feb 7, 2012	75.01	75.40	74.72	75.21
1228	AMEX	GMF	Mon, Feb 6, 2012	75.35	75.55	75.29	75.54
1227	AMEX	GMF	Fri, Feb 3, 2012	75.87	76.49	75.87	76.38
1226	AMEX	GMF	Thu, Feb 2, 2012	75.23	75.59	75.10	75.14
1225	AMEX	GMF	Wed, Feb 1, 2012	74.33	74.98	74.15	74.63
1224	AMEX	GMF	Tue, Jan 31, 2012	73.60	73.76	72.85	73.30
1223	AMEX	GMF	Mon, Jan 30, 2012	72.21	72.62	71.84	72.51
1222	AMEX	GMF	Fri, Jan 27, 2012	73.56	73.99	73.45	73.79
1221	AMEX	GMF	Thu, Jan 26, 2012	74.02	74.68	73.22	73.35
1220	AMEX	GMF	Wed, Jan 25, 2012	72.60	73.95	72.56	73.86
1219	AMEX	GMF	Tue, Jan 24, 2012	72.16	73.09	72.16	73.03
1218	AMEX	GMF	Mon, Jan 23, 2012	72.77	73.35	72.68	72.86
1217	AMEX	GMF	Fri, Jan 20, 2012	72.03	72.42	71.96	72.39
1216	AMEX	GMF	Thu, Jan 19, 2012	71.95	72.56	71.84	72.31
1215	AMEX	GMF	Wed, Jan 18, 2012	70.50	71.63	70.50	71.63
1214	AMEX	GMF	Tue, Jan 17, 2012	70.41	70.58	70.05	70.22
1213	AMEX	GMF	Fri, Jan 13, 2012	69.11	69.29	68.78	69.29
1212	AMEX	GMF	Thu, Jan 12, 2012	69.46	69.67	69.11	69.65
1211	AMEX	GMF	Wed, Jan 11, 2012	69.29	69.55	69.16	69.44
1210	AMEX	GMF	Tue, Jan 10, 2012	69.01	69.55	69.01	69.52
1209	AMEX	GMF	Mon, Jan 9, 2012	67.55	67.88	67.43	67.67
1208	AMEX	GMF	Fri, Jan 6, 2012	67.24	67.28	66.90	67.13
1207	AMEX	GMF	Thu, Jan 5, 2012	67.23	67.69	66.89	67.55
1206	AMEX	GMF	Wed, Jan 4, 2012	66.89	67.26	66.81	67.22
1205	AMEX	GMF	Tue, Jan 3, 2012	67.14	67.89	67.14	67.62
1204	AMEX	GMF	Fri, Dec 30, 2011	65.93	66.38	65.67	65.99
1203	AMEX	GMF	Thu, Dec 29, 2011	65.79	66.28	65.70	66.26
1202	AMEX	GMF	Wed, Dec 28, 2011	66.06	66.06	65.41	65.58
1201	AMEX	GMF	Tue, Dec 27, 2011	66.68	66.78	66.41	66.46
1200	AMEX	GMF	Fri, Dec 23, 2011	66.66	66.97	66.50	66.92
1199	AMEX	GMF	Thu, Dec 22, 2011	65.97	66.76	65.97	66.76
1198	AMEX	GMF	Wed, Dec 21, 2011	65.49	65.68	64.89	65.68
1197	AMEX	GMF	Tue, Dec 20, 2011	64.52	65.56	64.52	65.44
1196	AMEX	GMF	Mon, Dec 19, 2011	64.48	64.48	63.16	63.29
1195	AMEX	GMF	Fri, Dec 16, 2011	64.99	65.33	64.69	64.91
1194	AMEX	GMF	Thu, Dec 15, 2011	66.97	66.99	66.23	66.29
1193	AMEX	GMF	Wed, Dec 14, 2011	67.14	67.14	66.19	66.29
1192	AMEX	GMF	Tue, Dec 13, 2011	68.15	68.28	67.01	67.28
1191	AMEX	GMF	Mon, Dec 12, 2011	68.04	68.04	67.03	67.69
1190	AMEX	GMF	Fri, Dec 9, 2011	68.65	69.79	68.62	69.53
1189	AMEX	GMF	Thu, Dec 8, 2011	69.57	69.76	68.19	68.31
1188	AMEX	GMF	Wed, Dec 7, 2011	70.16	70.71	69.90	70.60
1187	AMEX	GMF	Tue, Dec 6, 2011	70.57	70.78	70.04	70.40
1186	AMEX	GMF	Mon, Dec 5, 2011	71.36	71.77	71.00	71.40
1185	AMEX	GMF	Fri, Dec 2, 2011	71.57	71.57	70.75	70.86
1184	AMEX	GMF	Thu, Dec 1, 2011	70.81	71.46	70.74	71.00
1183	AMEX	GMF	Wed, Nov 30, 2011	69.76	71.11	69.76	71.00
1182	AMEX	GMF	Tue, Nov 29, 2011	67.40	67.92	67.26	67.26
1181	AMEX	GMF	Mon, Nov 28, 2011	67.61	68.00	67.36	67.89
1180	AMEX	GMF	Fri, Nov 25, 2011	65.51	66.09	65.33	65.44
1179	AMEX	GMF	Wed, Nov 23, 2011	66.08	66.10	65.21	65.21
1178	AMEX	GMF	Tue, Nov 22, 2011	67.19	67.44	66.49	67.18
1177	AMEX	GMF	Mon, Nov 21, 2011	67.41	67.41	66.23	66.86
1176	AMEX	GMF	Fri, Nov 18, 2011	69.53	69.53	68.71	69.09
1175	AMEX	GMF	Thu, Nov 17, 2011	70.78	70.91	68.80	69.15
1174	AMEX	GMF	Wed, Nov 16, 2011	71.24	71.57	70.40	70.41
1173	AMEX	GMF	Tue, Nov 15, 2011	72.06	72.73	71.87	72.31
1172	AMEX	GMF	Mon, Nov 14, 2011	72.52	72.71	71.83	72.17
1171	AMEX	GMF	Fri, Nov 11, 2011	72.00	73.14	72.00	73.09
1170	AMEX	GMF	Thu, Nov 10, 2011	71.94	71.94	71.04	71.43
1169	AMEX	GMF	Wed, Nov 9, 2011	72.62	72.62	71.01	71.35
1168	AMEX	GMF	Tue, Nov 8, 2011	74.07	74.95	73.80	74.87
1167	AMEX	GMF	Mon, Nov 7, 2011	73.93	74.32	73.39	74.25
1166	AMEX	GMF	Fri, Nov 4, 2011	73.50	73.87	72.84	73.65
1165	AMEX	GMF	Thu, Nov 3, 2011	73.70	74.52	72.84	74.24
1164	AMEX	GMF	Wed, Nov 2, 2011	73.55	73.80	72.71	73.61
1163	AMEX	GMF	Tue, Nov 1, 2011	71.23	71.93	70.44	71.36
1162	AMEX	GMF	Mon, Oct 31, 2011	73.86	73.86	72.65	72.65
1161	AMEX	GMF	Fri, Oct 28, 2011	74.64	75.46	74.61	75.21
1160	AMEX	GMF	Thu, Oct 27, 2011	74.53	76.54	74.11	75.68
1159	AMEX	GMF	Wed, Oct 26, 2011	71.88	72.23	71.03	72.22
1158	AMEX	GMF	Tue, Oct 25, 2011	71.51	71.51	70.48	70.52
1157	AMEX	GMF	Mon, Oct 24, 2011	70.43	72.09	70.43	71.70
1156	AMEX	GMF	Fri, Oct 21, 2011	68.81	69.41	68.73	69.26
1155	AMEX	GMF	Thu, Oct 20, 2011	68.49	68.49	67.02	67.95
1154	AMEX	GMF	Wed, Oct 19, 2011	70.08	70.23	69.09	69.09
1153	AMEX	GMF	Tue, Oct 18, 2011	68.92	70.63	68.16	70.39
1152	AMEX	GMF	Mon, Oct 17, 2011	70.60	71.00	69.61	69.72
1151	AMEX	GMF	Fri, Oct 14, 2011	70.77	71.47	70.63	71.34
1150	AMEX	GMF	Thu, Oct 13, 2011	70.30	70.61	69.66	70.53
1149	AMEX	GMF	Wed, Oct 12, 2011	70.07	71.83	70.07	71.09
1148	AMEX	GMF	Tue, Oct 11, 2011	68.34	69.36	68.27	69.08
1147	AMEX	GMF	Mon, Oct 10, 2011	67.41	68.71	67.41	68.71
1146	AMEX	GMF	Fri, Oct 7, 2011	67.08	67.08	65.85	66.16
1145	AMEX	GMF	Thu, Oct 6, 2011	65.75	66.98	65.59	66.97
1144	AMEX	GMF	Wed, Oct 5, 2011	63.93	65.36	63.23	65.26
1143	AMEX	GMF	Tue, Oct 4, 2011	62.54	63.97	61.80	63.97
1142	AMEX	GMF	Mon, Oct 3, 2011	64.05	64.75	62.95	63.02
1141	AMEX	GMF	Fri, Sep 30, 2011	66.19	66.33	64.34	64.34
1140	AMEX	GMF	Thu, Sep 29, 2011	67.87	67.94	66.34	66.90
1139	AMEX	GMF	Wed, Sep 28, 2011	67.73	68.01	66.34	66.44
1138	AMEX	GMF	Tue, Sep 27, 2011	67.70	69.30	67.70	68.22
1137	AMEX	GMF	Mon, Sep 26, 2011	64.81	65.85	64.17	65.71
1136	AMEX	GMF	Fri, Sep 23, 2011	65.02	66.32	65.02	66.02
1135	AMEX	GMF	Thu, Sep 22, 2011	66.20	66.37	63.98	64.66
1134	AMEX	GMF	Wed, Sep 21, 2011	71.05	71.23	68.92	69.00
1133	AMEX	GMF	Tue, Sep 20, 2011	71.82	72.35	71.22	71.30
1132	AMEX	GMF	Mon, Sep 19, 2011	71.45	71.92	70.82	71.73
1131	AMEX	GMF	Fri, Sep 16, 2011	73.64	73.92	73.21	73.75
1130	AMEX	GMF	Thu, Sep 15, 2011	73.06	73.19	72.51	73.17
1129	AMEX	GMF	Wed, Sep 14, 2011	72.34	72.93	71.32	72.38
1128	AMEX	GMF	Tue, Sep 13, 2011	72.61	73.06	72.16	72.99
1127	AMEX	GMF	Mon, Sep 12, 2011	72.51	73.32	72.02	73.19
1126	AMEX	GMF	Fri, Sep 9, 2011	74.45	74.65	73.28	73.44
1125	AMEX	GMF	Thu, Sep 8, 2011	75.34	76.19	75.25	75.33
1124	AMEX	GMF	Wed, Sep 7, 2011	75.82	76.72	75.67	76.61
1123	AMEX	GMF	Tue, Sep 6, 2011	73.48	74.73	73.32	74.73
1122	AMEX	GMF	Fri, Sep 2, 2011	75.82	76.00	75.13	75.38
1121	AMEX	GMF	Thu, Sep 1, 2011	77.43	77.83	76.65	76.66
1120	AMEX	GMF	Wed, Aug 31, 2011	77.35	77.58	76.94	77.29
1119	AMEX	GMF	Tue, Aug 30, 2011	75.74	76.47	75.32	76.19
1118	AMEX	GMF	Mon, Aug 29, 2011	74.90	75.95	74.73	75.95
1117	AMEX	GMF	Fri, Aug 26, 2011	72.67	73.92	71.92	73.80
1116	AMEX	GMF	Thu, Aug 25, 2011	74.25	74.36	72.90	73.08
1115	AMEX	GMF	Wed, Aug 24, 2011	74.19	74.78	73.75	74.61
1114	AMEX	GMF	Tue, Aug 23, 2011	74.02	75.60	73.87	75.38
1113	AMEX	GMF	Mon, Aug 22, 2011	73.93	74.10	72.82	72.93
1112	AMEX	GMF	Fri, Aug 19, 2011	72.95	74.51	72.82	73.07
1111	AMEX	GMF	Thu, Aug 18, 2011	75.00	75.00	73.04	73.96
1110	AMEX	GMF	Wed, Aug 17, 2011	77.21	77.68	76.67	77.17
1109	AMEX	GMF	Tue, Aug 16, 2011	77.27	77.59	76.46	77.15
1108	AMEX	GMF	Mon, Aug 15, 2011	77.96	78.42	77.74	78.42
1107	AMEX	GMF	Fri, Aug 12, 2011	76.84	77.01	76.00	76.36
1106	AMEX	GMF	Thu, Aug 11, 2011	74.77	77.68	74.68	77.15
1105	AMEX	GMF	Wed, Aug 10, 2011	74.69	75.48	73.50	73.54
1104	AMEX	GMF	Tue, Aug 9, 2011	74.94	76.41	73.02	76.40
1103	AMEX	GMF	Mon, Aug 8, 2011	76.01	76.04	72.39	72.75
1102	AMEX	GMF	Fri, Aug 5, 2011	79.07	79.57	76.05	77.84
1101	AMEX	GMF	Thu, Aug 4, 2011	81.14	81.47	79.03	79.11
1100	AMEX	GMF	Wed, Aug 3, 2011	83.02	83.02	81.63	82.90
1099	AMEX	GMF	Tue, Aug 2, 2011	84.26	84.41	83.11	83.13
1098	AMEX	GMF	Mon, Aug 1, 2011	85.72	85.72	84.08	85.09
1097	AMEX	GMF	Fri, Jul 29, 2011	84.26	85.04	84.09	84.73
1096	AMEX	GMF	Thu, Jul 28, 2011	85.16	85.50	84.78	84.92
1095	AMEX	GMF	Wed, Jul 27, 2011	85.75	85.75	84.74	84.90
1094	AMEX	GMF	Tue, Jul 26, 2011	85.79	86.21	85.65	85.89
1093	AMEX	GMF	Mon, Jul 25, 2011	85.16	85.62	85.16	85.28
1092	AMEX	GMF	Fri, Jul 22, 2011	85.12	85.79	85.12	85.57
1091	AMEX	GMF	Thu, Jul 21, 2011	84.77	85.45	84.62	85.15
1090	AMEX	GMF	Wed, Jul 20, 2011	84.44	84.73	84.26	84.44
1089	AMEX	GMF	Tue, Jul 19, 2011	83.47	84.20	83.47	84.09
1088	AMEX	GMF	Mon, Jul 18, 2011	83.22	83.40	82.55	82.86
1087	AMEX	GMF	Fri, Jul 15, 2011	83.85	84.00	83.31	84.00
1086	AMEX	GMF	Thu, Jul 14, 2011	83.88	84.36	83.31	83.39
1085	AMEX	GMF	Wed, Jul 13, 2011	83.13	84.09	83.04	83.39
1084	AMEX	GMF	Tue, Jul 12, 2011	82.64	82.89	82.22	82.28
1083	AMEX	GMF	Mon, Jul 11, 2011	84.21	84.21	83.12	83.29
1082	AMEX	GMF	Fri, Jul 8, 2011	85.14	85.22	84.60	85.16
1081	AMEX	GMF	Thu, Jul 7, 2011	85.70	86.43	85.64	86.07
1080	AMEX	GMF	Wed, Jul 6, 2011	85.18	85.18	84.64	84.91
1079	AMEX	GMF	Tue, Jul 5, 2011	85.57	85.66	85.18	85.35
1078	AMEX	GMF	Fri, Jul 1, 2011	84.84	85.79	84.63	85.72
1077	AMEX	GMF	Thu, Jun 30, 2011	83.83	84.66	83.67	84.58
1076	AMEX	GMF	Wed, Jun 29, 2011	83.14	83.57	82.69	83.39
1075	AMEX	GMF	Tue, Jun 28, 2011	82.20	83.13	82.03	83.13
1074	AMEX	GMF	Mon, Jun 27, 2011	81.61	82.44	81.54	82.25
1073	AMEX	GMF	Fri, Jun 24, 2011	81.88	81.88	81.02	81.18
1072	AMEX	GMF	Thu, Jun 23, 2011	80.61	81.23	80.00	81.22
1071	AMEX	GMF	Wed, Jun 22, 2011	81.73	82.02	81.30	81.30
1070	AMEX	GMF	Tue, Jun 21, 2011	81.11	82.37	81.11	82.13
1069	AMEX	GMF	Mon, Jun 20, 2011	80.21	80.79	80.21	80.79
1068	AMEX	GMF	Fri, Jun 17, 2011	81.36	81.51	80.92	81.07
1067	AMEX	GMF	Thu, Jun 16, 2011	81.55	82.05	81.00	81.52
1066	AMEX	GMF	Wed, Jun 15, 2011	83.02	83.02	81.90	82.18
1065	AMEX	GMF	Tue, Jun 14, 2011	83.81	84.10	83.71	83.87
1064	AMEX	GMF	Mon, Jun 13, 2011	83.30	83.45	82.65	82.89
1063	AMEX	GMF	Fri, Jun 10, 2011	84.18	84.18	83.07	83.20
1062	AMEX	GMF	Thu, Jun 9, 2011	85.02	85.94	84.71	85.39
1061	AMEX	GMF	Wed, Jun 8, 2011	85.45	85.45	84.84	84.97
1060	AMEX	GMF	Tue, Jun 7, 2011	85.81	86.22	85.67	85.67
1059	AMEX	GMF	Mon, Jun 6, 2011	85.62	86.01	85.18	85.25
1058	AMEX	GMF	Fri, Jun 3, 2011	85.83	86.28	85.63	85.73
1057	AMEX	GMF	Thu, Jun 2, 2011	86.21	86.64	85.80	86.34
1056	AMEX	GMF	Wed, Jun 1, 2011	87.02	87.13	85.96	85.98
1055	AMEX	GMF	Tue, May 31, 2011	86.79	86.98	86.47	86.93
1054	AMEX	GMF	Fri, May 27, 2011	85.26	85.57	85.09	85.21
1053	AMEX	GMF	Thu, May 26, 2011	84.05	84.64	83.91	84.56
1052	AMEX	GMF	Wed, May 25, 2011	83.30	84.08	83.30	83.74
1051	AMEX	GMF	Tue, May 24, 2011	83.84	84.20	83.59	83.64
1050	AMEX	GMF	Mon, May 23, 2011	83.45	83.50	83.02	83.33
1049	AMEX	GMF	Fri, May 20, 2011	85.60	85.63	84.83	85.10
1048	AMEX	GMF	Thu, May 19, 2011	85.97	85.97	85.37	85.71
1047	AMEX	GMF	Wed, May 18, 2011	85.58	86.34	85.02	86.24
1046	AMEX	GMF	Tue, May 17, 2011	84.59	84.86	84.00	84.80
1045	AMEX	GMF	Mon, May 16, 2011	84.73	85.66	84.63	84.97
1044	AMEX	GMF	Fri, May 13, 2011	86.21	86.23	84.94	85.19
1043	AMEX	GMF	Thu, May 12, 2011	85.82	86.50	85.01	86.28
1042	AMEX	GMF	Wed, May 11, 2011	86.56	86.58	85.46	86.00
1041	AMEX	GMF	Tue, May 10, 2011	86.52	87.24	86.52	87.22
1040	AMEX	GMF	Mon, May 9, 2011	86.40	86.71	86.07	86.63
1039	AMEX	GMF	Fri, May 6, 2011	86.01	87.02	85.69	86.12
1038	AMEX	GMF	Thu, May 5, 2011	85.27	85.73	84.72	85.19
1037	AMEX	GMF	Wed, May 4, 2011	86.07	86.43	85.18	85.55
1036	AMEX	GMF	Tue, May 3, 2011	87.12	87.12	86.06	86.42
1035	AMEX	GMF	Mon, May 2, 2011	88.51	88.72	88.05	88.23
1034	AMEX	GMF	Fri, Apr 29, 2011	88.15	88.53	87.86	88.39
1033	AMEX	GMF	Thu, Apr 28, 2011	88.10	88.10	87.48	87.86
1032	AMEX	GMF	Wed, Apr 27, 2011	88.35	88.86	87.72	88.55
1031	AMEX	GMF	Tue, Apr 26, 2011	87.98	88.70	87.98	88.61
1030	AMEX	GMF	Mon, Apr 25, 2011	88.42	88.45	87.85	88.01
1029	AMEX	GMF	Thu, Apr 21, 2011	88.59	89.05	88.39	88.47
1028	AMEX	GMF	Wed, Apr 20, 2011	87.68	88.27	87.68	88.05
1027	AMEX	GMF	Tue, Apr 19, 2011	86.16	86.19	85.78	85.96
1026	AMEX	GMF	Mon, Apr 18, 2011	85.67	85.67	84.80	85.63
1025	AMEX	GMF	Fri, Apr 15, 2011	86.80	86.98	86.34	86.85
1024	AMEX	GMF	Thu, Apr 14, 2011	86.65	87.08	86.46	86.91
1023	AMEX	GMF	Wed, Apr 13, 2011	87.12	87.30	86.30	86.65
1022	AMEX	GMF	Tue, Apr 12, 2011	85.98	86.29	85.43	85.67
1021	AMEX	GMF	Mon, Apr 11, 2011	87.65	87.65	86.64	86.79
1020	AMEX	GMF	Fri, Apr 8, 2011	88.09	88.12	87.34	87.65
1019	AMEX	GMF	Thu, Apr 7, 2011	87.76	88.32	87.60	87.85
1018	AMEX	GMF	Wed, Apr 6, 2011	88.05	88.19	87.54	87.87
1017	AMEX	GMF	Tue, Apr 5, 2011	87.06	87.55	86.78	87.14
1016	AMEX	GMF	Mon, Apr 4, 2011	86.35	87.23	86.35	87.12
1015	AMEX	GMF	Fri, Apr 1, 2011	86.38	86.52	85.84	86.32
1014	AMEX	GMF	Thu, Mar 31, 2011	84.88	85.40	84.78	85.18
1013	AMEX	GMF	Wed, Mar 30, 2011	84.09	84.78	84.09	84.51
1012	AMEX	GMF	Tue, Mar 29, 2011	82.86	83.68	82.83	83.58
1011	AMEX	GMF	Mon, Mar 28, 2011	82.93	83.00	82.64	82.64
1010	AMEX	GMF	Fri, Mar 25, 2011	83.17	83.51	83.02	83.16
1009	AMEX	GMF	Thu, Mar 24, 2011	82.79	83.23	82.13	83.08
1008	AMEX	GMF	Wed, Mar 23, 2011	81.17	82.16	81.03	81.98
1007	AMEX	GMF	Tue, Mar 22, 2011	81.05	81.27	80.69	80.75
1006	AMEX	GMF	Mon, Mar 21, 2011	80.92	81.09	80.60	80.84
1005	AMEX	GMF	Fri, Mar 18, 2011	80.25	80.25	79.14	79.19
1004	AMEX	GMF	Thu, Mar 17, 2011	79.62	80.30	78.91	79.24
1003	AMEX	GMF	Wed, Mar 16, 2011	80.54	80.54	78.39	78.89
1002	AMEX	GMF	Tue, Mar 15, 2011	79.00	80.77	78.37	80.43
1001	AMEX	GMF	Mon, Mar 14, 2011	81.39	81.88	81.39	81.85
1000	AMEX	GMF	Fri, Mar 11, 2011	81.03	82.07	81.03	81.84
999	AMEX	GMF	Thu, Mar 10, 2011	82.43	82.43	81.55	81.57
998	AMEX	GMF	Wed, Mar 9, 2011	83.42	83.70	82.94	83.52
997	AMEX	GMF	Tue, Mar 8, 2011	82.55	83.61	82.31	83.38
996	AMEX	GMF	Mon, Mar 7, 2011	82.72	83.20	81.55	81.84
995	AMEX	GMF	Fri, Mar 4, 2011	82.63	83.30	82.23	82.91
994	AMEX	GMF	Thu, Mar 3, 2011	82.58	82.96	82.35	82.91
993	AMEX	GMF	Wed, Mar 2, 2011	80.88	81.54	80.85	81.19
992	AMEX	GMF	Tue, Mar 1, 2011	81.73	81.99	80.50	80.55
991	AMEX	GMF	Mon, Feb 28, 2011	80.53	80.91	80.35	80.72
990	AMEX	GMF	Fri, Feb 25, 2011	79.71	80.39	79.71	80.30
989	AMEX	GMF	Thu, Feb 24, 2011	78.78	79.19	78.43	79.09
988	AMEX	GMF	Wed, Feb 23, 2011	79.80	79.88	78.77	79.30
987	AMEX	GMF	Tue, Feb 22, 2011	80.30	80.86	79.25	79.56
986	AMEX	GMF	Fri, Feb 18, 2011	82.41	82.64	82.15	82.37
985	AMEX	GMF	Thu, Feb 17, 2011	81.54	82.05	81.41	81.87
984	AMEX	GMF	Wed, Feb 16, 2011	81.05	81.71	80.92	81.36
983	AMEX	GMF	Tue, Feb 15, 2011	81.04	81.17	80.80	81.16
982	AMEX	GMF	Mon, Feb 14, 2011	81.41	81.41	81.00	81.09
981	AMEX	GMF	Fri, Feb 11, 2011	79.77	80.92	79.59	80.71
980	AMEX	GMF	Thu, Feb 10, 2011	80.69	80.77	79.70	80.75
979	AMEX	GMF	Wed, Feb 9, 2011	82.45	82.45	81.24	81.53
978	AMEX	GMF	Tue, Feb 8, 2011	83.26	83.42	82.69	83.30
977	AMEX	GMF	Mon, Feb 7, 2011	83.81	83.93	83.50	83.81
976	AMEX	GMF	Fri, Feb 4, 2011	83.83	84.00	83.30	84.00
975	AMEX	GMF	Thu, Feb 3, 2011	83.82	84.13	83.23	83.77
974	AMEX	GMF	Wed, Feb 2, 2011	83.60	83.92	83.43	83.55
973	AMEX	GMF	Tue, Feb 1, 2011	82.56	83.81	82.50	83.67
972	AMEX	GMF	Mon, Jan 31, 2011	82.56	82.85	82.12	82.42
971	AMEX	GMF	Fri, Jan 28, 2011	83.93	83.93	81.62	81.65
970	AMEX	GMF	Thu, Jan 27, 2011	84.30	84.36	83.90	83.94
969	AMEX	GMF	Wed, Jan 26, 2011	83.97	84.39	83.81	84.16
968	AMEX	GMF	Tue, Jan 25, 2011	83.13	83.32	82.62	83.23
967	AMEX	GMF	Mon, Jan 24, 2011	83.26	83.65	83.08	83.40
966	AMEX	GMF	Fri, Jan 21, 2011	83.87	84.10	83.26	83.30
965	AMEX	GMF	Thu, Jan 20, 2011	84.13	84.51	83.34	83.88
964	AMEX	GMF	Wed, Jan 19, 2011	85.33	85.45	84.53	84.72
963	AMEX	GMF	Tue, Jan 18, 2011	85.16	85.24	84.89	84.97
962	AMEX	GMF	Fri, Jan 14, 2011	85.24	85.56	85.05	85.54
961	AMEX	GMF	Thu, Jan 13, 2011	86.11	86.11	85.20	85.29
960	AMEX	GMF	Wed, Jan 12, 2011	85.68	86.20	85.57	86.06
959	AMEX	GMF	Tue, Jan 11, 2011	84.81	85.04	84.31	84.69
958	AMEX	GMF	Mon, Jan 10, 2011	83.63	83.72	83.29	83.41
957	AMEX	GMF	Fri, Jan 7, 2011	85.13	85.13	83.87	84.20
956	AMEX	GMF	Thu, Jan 6, 2011	85.69	85.86	85.22	85.60
955	AMEX	GMF	Wed, Jan 5, 2011	85.68	86.20	85.35	85.91
954	AMEX	GMF	Tue, Jan 4, 2011	86.29	86.35	85.50	86.34
953	AMEX	GMF	Mon, Jan 3, 2011	86.08	86.40	85.82	86.10
952	AMEX	GMF	Fri, Dec 31, 2010	84.50	84.85	84.42	84.75
951	AMEX	GMF	Thu, Dec 30, 2010	84.39	84.61	84.14	84.42
950	AMEX	GMF	Wed, Dec 29, 2010	83.75	84.33	83.75	84.23
949	AMEX	GMF	Tue, Dec 28, 2010	83.24	83.31	83.00	83.12
948	AMEX	GMF	Mon, Dec 27, 2010	83.01	83.51	82.82	83.42
947	AMEX	GMF	Thu, Dec 23, 2010	83.03	83.33	82.94	83.09
946	AMEX	GMF	Wed, Dec 22, 2010	83.49	83.59	83.34	83.42
945	AMEX	GMF	Tue, Dec 21, 2010	82.93	83.51	82.93	83.43
944	AMEX	GMF	Mon, Dec 20, 2010	82.29	82.70	81.88	82.16
943	AMEX	GMF	Fri, Dec 17, 2010	82.41	82.76	82.16	82.64
942	AMEX	GMF	Thu, Dec 16, 2010	85.50	86.02	85.33	85.99
941	AMEX	GMF	Wed, Dec 15, 2010	86.26	86.53	85.61	85.72
940	AMEX	GMF	Tue, Dec 14, 2010	87.01	87.19	86.69	86.97
939	AMEX	GMF	Mon, Dec 13, 2010	86.76	87.31	86.76	86.83
938	AMEX	GMF	Fri, Dec 10, 2010	86.05	86.46	86.00	86.46
937	AMEX	GMF	Thu, Dec 9, 2010	86.16	86.38	85.76	86.01
936	AMEX	GMF	Wed, Dec 8, 2010	86.54	86.67	85.87	86.17
935	AMEX	GMF	Tue, Dec 7, 2010	87.65	87.85	86.94	87.02
934	AMEX	GMF	Mon, Dec 6, 2010	86.71	87.01	86.61	86.93
933	AMEX	GMF	Fri, Dec 3, 2010	86.05	87.13	86.00	86.95
932	AMEX	GMF	Thu, Dec 2, 2010	86.01	87.20	85.95	87.10
931	AMEX	GMF	Wed, Dec 1, 2010	85.37	85.78	85.15	85.66
930	AMEX	GMF	Tue, Nov 30, 2010	83.02	83.72	83.02	83.32
929	AMEX	GMF	Mon, Nov 29, 2010	83.80	83.97	83.01	83.90
928	AMEX	GMF	Fri, Nov 26, 2010	83.58	83.58	83.00	83.44
927	AMEX	GMF	Wed, Nov 24, 2010	84.15	84.91	84.15	84.91
926	AMEX	GMF	Tue, Nov 23, 2010	83.95	83.95	83.25	83.71
925	AMEX	GMF	Mon, Nov 22, 2010	85.72	85.78	84.76	85.66
924	AMEX	GMF	Fri, Nov 19, 2010	85.48	85.71	84.56	85.70
923	AMEX	GMF	Thu, Nov 18, 2010	85.65	86.24	85.65	85.99
922	AMEX	GMF	Wed, Nov 17, 2010	83.89	84.73	83.79	84.36
921	AMEX	GMF	Tue, Nov 16, 2010	85.45	85.45	83.95	84.12
920	AMEX	GMF	Mon, Nov 15, 2010	87.04	87.04	86.18	86.20
919	AMEX	GMF	Fri, Nov 12, 2010	87.53	87.61	86.19	86.59
918	AMEX	GMF	Thu, Nov 11, 2010	88.88	88.99	88.41	88.99
917	AMEX	GMF	Wed, Nov 10, 2010	88.91	89.32	88.36	89.25
916	AMEX	GMF	Tue, Nov 9, 2010	90.05	90.08	88.59	88.74
915	AMEX	GMF	Mon, Nov 8, 2010	89.83	89.89	89.42	89.72
914	AMEX	GMF	Fri, Nov 5, 2010	89.85	90.21	89.72	90.21
913	AMEX	GMF	Thu, Nov 4, 2010	89.42	90.10	88.99	90.10
912	AMEX	GMF	Wed, Nov 3, 2010	88.06	88.24	87.03	88.24
911	AMEX	GMF	Tue, Nov 2, 2010	87.43	87.80	87.26	87.68
910	AMEX	GMF	Mon, Nov 1, 2010	87.10	87.59	86.64	87.02
909	AMEX	GMF	Fri, Oct 29, 2010	85.65	86.25	85.64	86.07
908	AMEX	GMF	Thu, Oct 28, 2010	85.77	86.22	85.46	85.97
907	AMEX	GMF	Wed, Oct 27, 2010	85.54	85.54	84.51	85.46
906	AMEX	GMF	Tue, Oct 26, 2010	86.54	86.80	86.18	86.70
905	AMEX	GMF	Mon, Oct 25, 2010	86.58	87.31	86.58	86.99
904	AMEX	GMF	Fri, Oct 22, 2010	85.62	85.63	85.39	85.56
903	AMEX	GMF	Thu, Oct 21, 2010	85.82	86.17	85.00	85.70
902	AMEX	GMF	Wed, Oct 20, 2010	84.47	85.57	84.46	85.25
901	AMEX	GMF	Tue, Oct 19, 2010	85.08	85.08	83.57	84.12
900	AMEX	GMF	Mon, Oct 18, 2010	85.55	86.23	85.32	86.15
899	AMEX	GMF	Fri, Oct 15, 2010	86.75	86.75	85.55	86.18
898	AMEX	GMF	Thu, Oct 14, 2010	86.37	86.58	85.90	86.37
897	AMEX	GMF	Wed, Oct 13, 2010	85.41	86.69	85.41	86.40
896	AMEX	GMF	Tue, Oct 12, 2010	84.82	84.94	84.04	84.66
895	AMEX	GMF	Mon, Oct 11, 2010	85.13	85.34	85.00	85.14
894	AMEX	GMF	Fri, Oct 8, 2010	84.60	85.31	84.25	85.22
893	AMEX	GMF	Thu, Oct 7, 2010	85.41	85.41	84.27	84.73
892	AMEX	GMF	Wed, Oct 6, 2010	85.10	85.28	84.80	85.28
891	AMEX	GMF	Tue, Oct 5, 2010	83.69	85.17	83.69	85.10
890	AMEX	GMF	Mon, Oct 4, 2010	84.15	84.29	83.35	83.81
889	AMEX	GMF	Fri, Oct 1, 2010	83.62	84.19	83.56	84.11
888	AMEX	GMF	Thu, Sep 30, 2010	83.45	83.48	82.44	82.98
887	AMEX	GMF	Wed, Sep 29, 2010	82.53	83.11	82.53	83.02
886	AMEX	GMF	Tue, Sep 28, 2010	82.22	82.60	81.67	82.57
885	AMEX	GMF	Mon, Sep 27, 2010	82.38	82.61	82.20	82.30
884	AMEX	GMF	Fri, Sep 24, 2010	81.25	82.54	81.25	82.54
883	AMEX	GMF	Thu, Sep 23, 2010	80.37	81.02	79.69	80.36
882	AMEX	GMF	Wed, Sep 22, 2010	81.22	81.61	80.91	81.06
881	AMEX	GMF	Tue, Sep 21, 2010	81.61	81.72	81.24	81.49
880	AMEX	GMF	Mon, Sep 20, 2010	80.87	81.72	80.80	81.62
879	AMEX	GMF	Fri, Sep 17, 2010	80.58	80.62	80.11	80.22
878	AMEX	GMF	Thu, Sep 16, 2010	79.93	80.39	79.62	80.28
877	AMEX	GMF	Wed, Sep 15, 2010	79.99	80.72	79.99	80.57
876	AMEX	GMF	Tue, Sep 14, 2010	80.17	80.83	79.78	80.61
875	AMEX	GMF	Mon, Sep 13, 2010	79.48	80.16	79.48	80.13
874	AMEX	GMF	Fri, Sep 10, 2010	77.96	78.39	77.96	78.31
873	AMEX	GMF	Thu, Sep 9, 2010	78.24	78.29	77.72	77.89
872	AMEX	GMF	Wed, Sep 8, 2010	77.55	77.98	77.53	77.72
871	AMEX	GMF	Tue, Sep 7, 2010	77.44	77.93	77.27	77.36
870	AMEX	GMF	Fri, Sep 3, 2010	77.35	77.76	77.20	77.47
869	AMEX	GMF	Thu, Sep 2, 2010	76.40	76.62	76.05	76.62
868	AMEX	GMF	Wed, Sep 1, 2010	75.50	76.56	75.49	76.56
867	AMEX	GMF	Tue, Aug 31, 2010	74.63	74.79	74.18	74.40
866	AMEX	GMF	Mon, Aug 30, 2010	75.32	75.43	74.64	74.64
865	AMEX	GMF	Fri, Aug 27, 2010	75.29	75.86	74.13	75.86
864	AMEX	GMF	Thu, Aug 26, 2010	74.67	75.12	74.36	74.43
863	AMEX	GMF	Wed, Aug 25, 2010	75.00	75.27	74.22	74.99
862	AMEX	GMF	Tue, Aug 24, 2010	75.45	75.67	75.06	75.31
861	AMEX	GMF	Mon, Aug 23, 2010	77.08	77.12	76.38	76.42
860	AMEX	GMF	Fri, Aug 20, 2010	76.65	76.90	76.16	76.70
859	AMEX	GMF	Thu, Aug 19, 2010	77.07	77.19	76.17	76.42
858	AMEX	GMF	Wed, Aug 18, 2010	76.95	77.20	76.05	76.96
857	AMEX	GMF	Tue, Aug 17, 2010	76.91	77.45	76.76	77.04
856	AMEX	GMF	Mon, Aug 16, 2010	76.22	76.54	76.08	76.42
855	AMEX	GMF	Fri, Aug 13, 2010	75.31	75.97	75.31	75.80
854	AMEX	GMF	Thu, Aug 12, 2010	74.68	75.37	73.98	75.12
853	AMEX	GMF	Wed, Aug 11, 2010	75.68	75.79	75.01	75.06
852	AMEX	GMF	Tue, Aug 10, 2010	77.27	77.49	76.75	77.16
851	AMEX	GMF	Mon, Aug 9, 2010	78.18	78.42	78.10	78.31
850	AMEX	GMF	Fri, Aug 6, 2010	77.32	77.69	76.85	77.63
849	AMEX	GMF	Thu, Aug 5, 2010	77.63	77.90	77.28	77.87
848	AMEX	GMF	Wed, Aug 4, 2010	78.00	78.39	77.62	78.19
847	AMEX	GMF	Tue, Aug 3, 2010	77.67	78.04	77.21	77.62
846	AMEX	GMF	Mon, Aug 2, 2010	77.37	78.32	77.37	78.23
845	AMEX	GMF	Fri, Jul 30, 2010	75.31	76.33	75.31	76.20
844	AMEX	GMF	Thu, Jul 29, 2010	76.28	76.34	75.19	75.67
843	AMEX	GMF	Wed, Jul 28, 2010	75.50	76.00	75.25	75.44
842	AMEX	GMF	Tue, Jul 27, 2010	76.46	76.46	75.71	75.99
841	AMEX	GMF	Mon, Jul 26, 2010	75.52	76.28	75.41	76.25
840	AMEX	GMF	Fri, Jul 23, 2010	75.57	76.01	74.74	75.91
839	AMEX	GMF	Thu, Jul 22, 2010	74.60	75.50	74.60	75.40
838	AMEX	GMF	Wed, Jul 21, 2010	74.88	74.88	73.32	73.55
837	AMEX	GMF	Tue, Jul 20, 2010	73.13	74.74	73.13	74.72
836	AMEX	GMF	Mon, Jul 19, 2010	73.26	73.33	72.62	73.13
835	AMEX	GMF	Fri, Jul 16, 2010	73.23	73.44	72.21	72.29
834	AMEX	GMF	Thu, Jul 15, 2010	73.97	73.98	73.25	73.78
833	AMEX	GMF	Wed, Jul 14, 2010	74.40	74.44	73.91	74.43
832	AMEX	GMF	Tue, Jul 13, 2010	74.15	74.74	73.95	74.52
831	AMEX	GMF	Mon, Jul 12, 2010	73.95	74.22	73.60	74.01
830	AMEX	GMF	Fri, Jul 9, 2010	73.49	74.18	73.35	74.18
829	AMEX	GMF	Thu, Jul 8, 2010	72.56	73.22	72.38	73.22
828	AMEX	GMF	Wed, Jul 7, 2010	71.27	73.05	71.27	73.04
827	AMEX	GMF	Tue, Jul 6, 2010	72.54	72.85	71.52	71.73
826	AMEX	GMF	Fri, Jul 2, 2010	71.23	71.23	70.00	70.56
825	AMEX	GMF	Thu, Jul 1, 2010	70.22	70.79	69.39	70.42
824	AMEX	GMF	Wed, Jun 30, 2010	70.59	71.51	70.15	70.21
823	AMEX	GMF	Tue, Jun 29, 2010	71.00	71.58	70.08	70.43
822	AMEX	GMF	Mon, Jun 28, 2010	72.72	73.28	72.68	72.68
821	AMEX	GMF	Fri, Jun 25, 2010	72.52	73.22	72.17	73.07
820	AMEX	GMF	Thu, Jun 24, 2010	73.25	73.25	72.10	72.20
819	AMEX	GMF	Wed, Jun 23, 2010	73.14	73.37	72.55	73.22
818	AMEX	GMF	Tue, Jun 22, 2010	73.40	74.10	72.58	72.72
817	AMEX	GMF	Mon, Jun 21, 2010	73.64	74.75	73.34	73.91
816	AMEX	GMF	Fri, Jun 18, 2010	72.45	72.45	71.80	72.02
815	AMEX	GMF	Thu, Jun 17, 2010	72.77	72.77	71.80	72.48
814	AMEX	GMF	Wed, Jun 16, 2010	72.28	73.00	72.14	72.82
813	AMEX	GMF	Tue, Jun 15, 2010	71.19	72.69	71.19	72.50
812	AMEX	GMF	Mon, Jun 14, 2010	70.78	71.94	70.60	70.81
811	AMEX	GMF	Fri, Jun 11, 2010	70.12	70.61	69.83	70.61
810	AMEX	GMF	Thu, Jun 10, 2010	69.97	70.31	69.05	70.17
809	AMEX	GMF	Wed, Jun 9, 2010	68.55	69.56	68.06	68.18
808	AMEX	GMF	Tue, Jun 8, 2010	68.53	68.57	67.30	68.45
807	AMEX	GMF	Mon, Jun 7, 2010	68.93	68.93	67.26	67.28
806	AMEX	GMF	Fri, Jun 4, 2010	68.86	69.55	68.10	68.47
805	AMEX	GMF	Thu, Jun 3, 2010	70.99	70.99	69.60	70.48
804	AMEX	GMF	Wed, Jun 2, 2010	69.17	70.28	68.90	70.28
803	AMEX	GMF	Tue, Jun 1, 2010	68.91	69.86	68.31	68.63
802	AMEX	GMF	Fri, May 28, 2010	70.75	70.75	69.19	69.90
801	AMEX	GMF	Thu, May 27, 2010	68.00	70.64	68.00	70.64
800	AMEX	GMF	Wed, May 26, 2010	67.54	68.47	66.95	67.00
799	AMEX	GMF	Tue, May 25, 2010	65.45	67.61	65.08	67.39
798	AMEX	GMF	Mon, May 24, 2010	68.54	69.07	68.03	68.07
797	AMEX	GMF	Fri, May 21, 2010	65.90	68.43	65.60	68.43
796	AMEX	GMF	Thu, May 20, 2010	68.47	68.47	66.40	66.85
795	AMEX	GMF	Wed, May 19, 2010	69.75	69.82	68.65	69.46
794	AMEX	GMF	Tue, May 18, 2010	71.01	72.03	70.01	70.36
793	AMEX	GMF	Mon, May 17, 2010	71.40	71.84	70.20	71.54
792	AMEX	GMF	Fri, May 14, 2010	72.67	72.67	71.21	71.80
791	AMEX	GMF	Thu, May 13, 2010	73.88	74.09	72.99	72.99
790	AMEX	GMF	Wed, May 12, 2010	73.78	73.90	72.94	73.46
789	AMEX	GMF	Tue, May 11, 2010	72.85	73.66	69.53	72.78
788	AMEX	GMF	Mon, May 10, 2010	70.74	74.52	70.74	73.85
787	AMEX	GMF	Fri, May 7, 2010	70.00	71.05	68.78	69.74
786	AMEX	GMF	Thu, May 6, 2010	71.28	72.03	0.12	69.24
785	AMEX	GMF	Wed, May 5, 2010	72.58	73.04	70.89	72.01
784	AMEX	GMF	Tue, May 4, 2010	75.33	75.33	73.03	73.26
783	AMEX	GMF	Mon, May 3, 2010	76.16	76.56	75.71	76.33
782	AMEX	GMF	Fri, Apr 30, 2010	77.37	77.37	75.73	75.74
781	AMEX	GMF	Thu, Apr 29, 2010	76.23	76.99	76.21	76.78
780	AMEX	GMF	Wed, Apr 28, 2010	75.63	76.20	74.30	75.75
779	AMEX	GMF	Tue, Apr 27, 2010	76.30	76.98	75.05	75.25
778	AMEX	GMF	Mon, Apr 26, 2010	78.11	78.11	77.44	77.44
777	AMEX	GMF	Fri, Apr 23, 2010	77.09	77.51	76.69	77.46
776	AMEX	GMF	Thu, Apr 22, 2010	76.64	77.11	75.78	77.10
775	AMEX	GMF	Wed, Apr 21, 2010	77.94	77.94	75.81	76.45
774	AMEX	GMF	Tue, Apr 20, 2010	76.08	76.87	76.08	76.73
773	AMEX	GMF	Mon, Apr 19, 2010	75.17	75.87	74.86	75.83
772	AMEX	GMF	Fri, Apr 16, 2010	77.93	77.93	76.08	76.51
771	AMEX	GMF	Thu, Apr 15, 2010	78.67	78.97	78.32	78.61
770	AMEX	GMF	Wed, Apr 14, 2010	78.16	78.93	78.16	78.77
769	AMEX	GMF	Tue, Apr 13, 2010	77.51	77.77	77.00	77.69
768	AMEX	GMF	Mon, Apr 12, 2010	78.13	78.27	77.28	78.05
767	AMEX	GMF	Fri, Apr 9, 2010	77.87	78.62	77.87	78.50
766	AMEX	GMF	Thu, Apr 8, 2010	77.27	78.04	76.89	77.77
765	AMEX	GMF	Wed, Apr 7, 2010	78.40	78.40	77.49	77.80
764	AMEX	GMF	Tue, Apr 6, 2010	77.76	78.56	77.76	78.12
763	AMEX	GMF	Mon, Apr 5, 2010	77.45	78.21	77.32	77.90
762	AMEX	GMF	Thu, Apr 1, 2010	76.23	76.93	76.23	76.93
761	AMEX	GMF	Wed, Mar 31, 2010	74.54	75.65	74.54	75.23
760	AMEX	GMF	Tue, Mar 30, 2010	75.03	75.99	75.03	75.61
759	AMEX	GMF	Mon, Mar 29, 2010	75.06	75.50	75.06	75.38
758	AMEX	GMF	Fri, Mar 26, 2010	74.23	74.75	73.82	74.20
757	AMEX	GMF	Thu, Mar 25, 2010	74.30	74.49	73.48	73.48
756	AMEX	GMF	Wed, Mar 24, 2010	74.13	74.13	73.68	73.88
755	AMEX	GMF	Tue, Mar 23, 2010	73.81	74.38	73.80	74.28
754	AMEX	GMF	Mon, Mar 22, 2010	73.96	74.29	73.41	73.93
753	AMEX	GMF	Fri, Mar 19, 2010	74.83	74.99	73.77	73.85
752	AMEX	GMF	Thu, Mar 18, 2010	75.12	75.12	74.38	74.63
751	AMEX	GMF	Wed, Mar 17, 2010	74.57	75.38	74.30	74.99
750	AMEX	GMF	Tue, Mar 16, 2010	73.06	73.93	73.06	73.74
749	AMEX	GMF	Mon, Mar 15, 2010	73.12	73.37	72.65	73.25
748	AMEX	GMF	Fri, Mar 12, 2010	74.31	74.31	73.60	73.83
747	AMEX	GMF	Thu, Mar 11, 2010	73.77	74.13	73.38	74.13
746	AMEX	GMF	Wed, Mar 10, 2010	74.07	74.61	73.99	74.15
745	AMEX	GMF	Tue, Mar 9, 2010	73.52	74.20	73.45	73.84
744	AMEX	GMF	Mon, Mar 8, 2010	73.58	73.83	73.54	73.60
743	AMEX	GMF	Fri, Mar 5, 2010	72.27	73.31	72.27	73.27
742	AMEX	GMF	Thu, Mar 4, 2010	71.56	71.71	71.20	71.65
741	AMEX	GMF	Wed, Mar 3, 2010	71.91	72.69	71.81	71.96
740	AMEX	GMF	Tue, Mar 2, 2010	71.91	72.29	71.67	71.73
739	AMEX	GMF	Mon, Mar 1, 2010	71.20	71.70	71.19	71.40
738	AMEX	GMF	Fri, Feb 26, 2010	69.90	70.20	69.27	70.20
737	AMEX	GMF	Thu, Feb 25, 2010	69.09	69.54	68.35	69.28
736	AMEX	GMF	Wed, Feb 24, 2010	69.54	70.15	69.40	70.09
735	AMEX	GMF	Tue, Feb 23, 2010	70.28	70.28	68.87	68.91
734	AMEX	GMF	Mon, Feb 22, 2010	70.33	70.33	69.84	69.94
733	AMEX	GMF	Fri, Feb 19, 2010	70.02	70.11	69.69	69.89
732	AMEX	GMF	Thu, Feb 18, 2010	70.43	70.93	70.25	70.63
731	AMEX	GMF	Wed, Feb 17, 2010	70.58	70.83	70.20	70.41
730	AMEX	GMF	Tue, Feb 16, 2010	70.06	70.33	69.44	70.33
729	AMEX	GMF	Fri, Feb 12, 2010	69.04	69.10	68.21	69.07
728	AMEX	GMF	Thu, Feb 11, 2010	68.24	69.66	68.24	69.66
727	AMEX	GMF	Wed, Feb 10, 2010	68.11	68.55	67.56	68.21
726	AMEX	GMF	Tue, Feb 9, 2010	67.29	68.35	67.03	67.70
725	AMEX	GMF	Mon, Feb 8, 2010	66.60	67.01	66.00	66.26
724	AMEX	GMF	Fri, Feb 5, 2010	66.51	66.85	64.96	66.48
723	AMEX	GMF	Thu, Feb 4, 2010	69.57	69.57	67.41	67.41
722	AMEX	GMF	Wed, Feb 3, 2010	70.70	70.98	70.03	70.19
721	AMEX	GMF	Tue, Feb 2, 2010	69.61	69.94	68.95	69.67
720	AMEX	GMF	Mon, Feb 1, 2010	69.08	70.03	69.08	69.98
719	AMEX	GMF	Fri, Jan 29, 2010	70.16	70.43	68.46	68.46
718	AMEX	GMF	Thu, Jan 28, 2010	69.47	69.73	68.52	68.99
717	AMEX	GMF	Wed, Jan 27, 2010	68.51	69.23	68.00	69.01
716	AMEX	GMF	Tue, Jan 26, 2010	70.73	70.73	69.07	69.31
715	AMEX	GMF	Mon, Jan 25, 2010	71.41	71.99	71.18	71.73
714	AMEX	GMF	Fri, Jan 22, 2010	72.02	72.02	70.48	70.52
713	AMEX	GMF	Thu, Jan 21, 2010	73.94	73.99	72.07	72.48
712	AMEX	GMF	Wed, Jan 20, 2010	75.10	75.40	74.04	74.68
711	AMEX	GMF	Tue, Jan 19, 2010	75.50	76.61	75.50	76.45
710	AMEX	GMF	Fri, Jan 15, 2010	76.31	76.36	75.19	75.49
709	AMEX	GMF	Thu, Jan 14, 2010	75.59	76.35	75.59	76.30
708	AMEX	GMF	Wed, Jan 13, 2010	75.90	76.38	75.31	76.10
707	AMEX	GMF	Tue, Jan 12, 2010	76.13	76.16	75.36	75.83
706	AMEX	GMF	Mon, Jan 11, 2010	76.99	77.22	76.25	76.60
705	AMEX	GMF	Fri, Jan 8, 2010	75.88	76.43	75.88	76.32
704	AMEX	GMF	Thu, Jan 7, 2010	76.54	76.54	75.91	76.40
703	AMEX	GMF	Wed, Jan 6, 2010	76.57	77.11	76.57	76.85
702	AMEX	GMF	Tue, Jan 5, 2010	76.40	76.84	75.94	76.31
701	AMEX	GMF	Mon, Jan 4, 2010	75.18	75.97	75.18	75.96
700	AMEX	GMF	Thu, Dec 31, 2009	74.34	74.72	74.17	74.18
699	AMEX	GMF	Wed, Dec 30, 2009	73.94	73.99	73.62	73.62
698	AMEX	GMF	Tue, Dec 29, 2009	74.10	74.10	73.41	73.83
697	AMEX	GMF	Mon, Dec 28, 2009	73.76	73.94	73.45	73.82
696	AMEX	GMF	Thu, Dec 24, 2009	73.01	74.11	72.96	73.53
695	AMEX	GMF	Wed, Dec 23, 2009	72.51	72.52	72.03	72.48
694	AMEX	GMF	Tue, Dec 22, 2009	71.97	71.97	71.41	71.56
693	AMEX	GMF	Mon, Dec 21, 2009	71.21	71.72	71.20	71.40
692	AMEX	GMF	Fri, Dec 18, 2009	71.31	71.65	70.67	71.04
691	AMEX	GMF	Thu, Dec 17, 2009	72.22	72.22	71.62	71.68
690	AMEX	GMF	Wed, Dec 16, 2009	72.80	73.24	72.70	72.80
689	AMEX	GMF	Tue, Dec 15, 2009	73.21	73.39	72.86	73.06
688	AMEX	GMF	Mon, Dec 14, 2009	73.70	73.84	73.39	73.78
687	AMEX	GMF	Fri, Dec 11, 2009	73.42	73.72	73.15	73.53
686	AMEX	GMF	Thu, Dec 10, 2009	73.59	73.75	73.06	73.29
685	AMEX	GMF	Wed, Dec 9, 2009	73.63	73.63	72.82	73.45
684	AMEX	GMF	Tue, Dec 8, 2009	73.00	73.18	72.74	73.07
683	AMEX	GMF	Mon, Dec 7, 2009	73.87	74.15	73.47	73.47
682	AMEX	GMF	Fri, Dec 4, 2009	74.31	74.74	73.21	74.20
681	AMEX	GMF	Thu, Dec 3, 2009	74.45	74.45	73.34	73.54
680	AMEX	GMF	Wed, Dec 2, 2009	73.91	74.19	73.50	73.93
679	AMEX	GMF	Tue, Dec 1, 2009	73.79	73.91	73.35	73.80
678	AMEX	GMF	Mon, Nov 30, 2009	71.92	72.14	71.21	72.07
677	AMEX	GMF	Fri, Nov 27, 2009	69.46	72.58	69.46	70.92
676	AMEX	GMF	Wed, Nov 25, 2009	73.70	73.70	73.09	73.58
675	AMEX	GMF	Tue, Nov 24, 2009	73.08	73.11	72.43	73.11
674	AMEX	GMF	Mon, Nov 23, 2009	73.51	74.50	73.35	73.49
673	AMEX	GMF	Fri, Nov 20, 2009	72.34	72.81	72.10	72.81
672	AMEX	GMF	Thu, Nov 19, 2009	73.48	73.48	71.98	72.55
671	AMEX	GMF	Wed, Nov 18, 2009	74.13	74.76	73.68	74.37
670	AMEX	GMF	Tue, Nov 17, 2009	74.45	74.68	73.92	74.26
669	AMEX	GMF	Mon, Nov 16, 2009	74.17	75.79	74.17	75.45
668	AMEX	GMF	Fri, Nov 13, 2009	72.56	73.37	72.48	73.17
667	AMEX	GMF	Thu, Nov 12, 2009	72.86	73.24	72.28	72.58
666	AMEX	GMF	Wed, Nov 11, 2009	72.81	73.39	72.75	72.90
665	AMEX	GMF	Tue, Nov 10, 2009	72.32	72.36	71.58	72.15
664	AMEX	GMF	Mon, Nov 9, 2009	71.36	72.88	71.04	72.88
663	AMEX	GMF	Fri, Nov 6, 2009	70.24	70.89	70.12	70.36
662	AMEX	GMF	Thu, Nov 5, 2009	70.10	70.71	70.10	70.71
661	AMEX	GMF	Wed, Nov 4, 2009	70.42	70.42	69.14	69.69
660	AMEX	GMF	Tue, Nov 3, 2009	67.36	67.87	66.84	67.55
659	AMEX	GMF	Mon, Nov 2, 2009	67.90	68.76	67.29	68.18
658	AMEX	GMF	Fri, Oct 30, 2009	68.70	68.91	66.58	66.58
657	AMEX	GMF	Thu, Oct 29, 2009	68.90	69.65	68.56	69.50
656	AMEX	GMF	Wed, Oct 28, 2009	69.82	69.92	67.82	68.56
655	AMEX	GMF	Tue, Oct 27, 2009	71.36	71.42	70.49	70.69
654	AMEX	GMF	Mon, Oct 26, 2009	72.73	73.64	71.32	71.55
653	AMEX	GMF	Fri, Oct 23, 2009	72.92	72.95	71.75	72.36
652	AMEX	GMF	Thu, Oct 22, 2009	71.81	72.78	71.25	72.31
651	AMEX	GMF	Wed, Oct 21, 2009	72.73	73.43	72.17	72.42
650	AMEX	GMF	Tue, Oct 20, 2009	73.49	73.49	72.55	73.00
649	AMEX	GMF	Mon, Oct 19, 2009	73.00	73.85	72.85	73.50
648	AMEX	GMF	Fri, Oct 16, 2009	72.20	72.37	71.53	72.10
647	AMEX	GMF	Thu, Oct 15, 2009	72.87	73.04	72.08	73.04
646	AMEX	GMF	Wed, Oct 14, 2009	72.43	73.55	72.27	73.46
645	AMEX	GMF	Tue, Oct 13, 2009	71.00	71.99	70.89	71.44
644	AMEX	GMF	Mon, Oct 12, 2009	71.80	71.85	71.07	71.27
643	AMEX	GMF	Fri, Oct 9, 2009	71.35	71.58	71.00	71.58
642	AMEX	GMF	Thu, Oct 8, 2009	71.88	73.58	70.91	71.39
641	AMEX	GMF	Wed, Oct 7, 2009	71.26	71.40	70.83	71.12
640	AMEX	GMF	Tue, Oct 6, 2009	70.18	71.80	70.18	70.71
639	AMEX	GMF	Mon, Oct 5, 2009	68.44	69.68	68.19	69.55
638	AMEX	GMF	Fri, Oct 2, 2009	67.27	68.17	67.01	67.72
637	AMEX	GMF	Thu, Oct 1, 2009	69.64	69.64	67.88	67.88
636	AMEX	GMF	Wed, Sep 30, 2009	69.81	69.93	68.63	69.57
635	AMEX	GMF	Tue, Sep 29, 2009	69.35	69.52	68.98	69.39
634	AMEX	GMF	Mon, Sep 28, 2009	68.45	69.41	67.60	69.13
633	AMEX	GMF	Fri, Sep 25, 2009	68.42	69.06	68.20	68.52
632	AMEX	GMF	Thu, Sep 24, 2009	69.39	69.39	67.98	68.44
631	AMEX	GMF	Wed, Sep 23, 2009	70.11	70.98	69.55	69.80
630	AMEX	GMF	Tue, Sep 22, 2009	70.38	70.79	70.09	70.74
629	AMEX	GMF	Mon, Sep 21, 2009	69.94	70.61	68.59	69.97
628	AMEX	GMF	Fri, Sep 18, 2009	70.50	70.65	70.20	70.41
627	AMEX	GMF	Thu, Sep 17, 2009	70.67	70.96	69.76	69.76
626	AMEX	GMF	Wed, Sep 16, 2009	69.70	70.83	69.68	70.78
625	AMEX	GMF	Tue, Sep 15, 2009	68.83	69.15	68.31	68.79
624	AMEX	GMF	Mon, Sep 14, 2009	68.02	68.79	67.79	68.74
623	AMEX	GMF	Fri, Sep 11, 2009	69.22	69.29	68.59	68.95
622	AMEX	GMF	Thu, Sep 10, 2009	68.51	69.13	68.28	68.93
621	AMEX	GMF	Wed, Sep 9, 2009	68.04	68.69	67.85	68.39
620	AMEX	GMF	Tue, Sep 8, 2009	68.17	68.32	67.82	68.30
619	AMEX	GMF	Fri, Sep 4, 2009	66.05	66.93	65.70	66.63
618	AMEX	GMF	Thu, Sep 3, 2009	64.71	65.10	64.40	65.10
617	AMEX	GMF	Wed, Sep 2, 2009	63.39	64.03	63.33	63.76
616	AMEX	GMF	Tue, Sep 1, 2009	63.85	64.81	62.83	62.85
615	AMEX	GMF	Mon, Aug 31, 2009	63.77	63.90	63.32	63.90
614	AMEX	GMF	Fri, Aug 28, 2009	64.75	64.96	64.20	64.55
613	AMEX	GMF	Thu, Aug 27, 2009	64.38	64.38	63.30	64.27
612	AMEX	GMF	Wed, Aug 26, 2009	64.74	64.74	63.94	64.52
611	AMEX	GMF	Tue, Aug 25, 2009	65.09	65.49	64.64	64.88
610	AMEX	GMF	Mon, Aug 24, 2009	65.83	65.85	64.94	65.00
609	AMEX	GMF	Fri, Aug 21, 2009	64.84	65.29	64.41	65.29
608	AMEX	GMF	Thu, Aug 20, 2009	63.91	64.43	63.70	64.05
607	AMEX	GMF	Wed, Aug 19, 2009	63.24	63.84	62.50	63.63
606	AMEX	GMF	Tue, Aug 18, 2009	63.33	64.10	63.33	63.91
605	AMEX	GMF	Mon, Aug 17, 2009	63.48	64.18	60.20	62.75
604	AMEX	GMF	Fri, Aug 14, 2009	66.37	66.37	65.35	65.83
603	AMEX	GMF	Thu, Aug 13, 2009	66.24	66.70	66.01	66.70
602	AMEX	GMF	Wed, Aug 12, 2009	65.08	66.09	65.05	65.75
601	AMEX	GMF	Tue, Aug 11, 2009	66.00	66.06	64.91	65.43
600	AMEX	GMF	Mon, Aug 10, 2009	66.21	66.53	65.62	66.00
599	AMEX	GMF	Fri, Aug 7, 2009	66.02	73.21	65.80	66.40
598	AMEX	GMF	Thu, Aug 6, 2009	67.30	67.54	65.73	66.55
597	AMEX	GMF	Wed, Aug 5, 2009	67.37	67.37	66.16	66.43
596	AMEX	GMF	Tue, Aug 4, 2009	67.75	68.30	67.30	67.95
595	AMEX	GMF	Mon, Aug 3, 2009	68.97	68.97	67.93	68.60
594	AMEX	GMF	Fri, Jul 31, 2009	66.74	67.20	66.50	66.88
593	AMEX	GMF	Thu, Jul 30, 2009	65.96	67.30	65.96	66.60
592	AMEX	GMF	Wed, Jul 29, 2009	65.70	66.00	64.62	64.99
591	AMEX	GMF	Tue, Jul 28, 2009	66.48	69.93	66.04	67.01
590	AMEX	GMF	Mon, Jul 27, 2009	66.08	66.69	65.90	66.69
589	AMEX	GMF	Fri, Jul 24, 2009	65.86	66.23	65.52	65.91
588	AMEX	GMF	Thu, Jul 23, 2009	65.09	66.83	65.09	66.78
587	AMEX	GMF	Wed, Jul 22, 2009	63.88	64.96	63.50	64.21
586	AMEX	GMF	Tue, Jul 21, 2009	65.24	65.24	63.92	64.36
585	AMEX	GMF	Mon, Jul 20, 2009	64.52	65.74	64.42	65.34
584	AMEX	GMF	Fri, Jul 17, 2009	62.65	63.60	62.65	63.52
583	AMEX	GMF	Thu, Jul 16, 2009	61.69	62.71	61.40	62.65
582	AMEX	GMF	Wed, Jul 15, 2009	60.72	62.75	60.64	61.92
581	AMEX	GMF	Tue, Jul 14, 2009	59.00	59.34	58.68	59.23
580	AMEX	GMF	Mon, Jul 13, 2009	57.90	58.44	57.10	58.07
579	AMEX	GMF	Fri, Jul 10, 2009	58.53	59.03	57.01	58.82
578	AMEX	GMF	Thu, Jul 9, 2009	59.19	59.85	58.81	59.38
577	AMEX	GMF	Wed, Jul 8, 2009	58.61	58.70	57.30	58.28
576	AMEX	GMF	Tue, Jul 7, 2009	59.75	59.99	58.63	59.10
575	AMEX	GMF	Mon, Jul 6, 2009	59.28	60.10	59.10	60.10
574	AMEX	GMF	Thu, Jul 2, 2009	60.42	60.42	59.90	59.97
573	AMEX	GMF	Wed, Jul 1, 2009	60.81	61.63	60.75	61.26
572	AMEX	GMF	Tue, Jun 30, 2009	60.73	60.73	59.56	60.06
571	AMEX	GMF	Mon, Jun 29, 2009	61.08	61.39	60.53	60.87
570	AMEX	GMF	Fri, Jun 26, 2009	60.63	61.00	60.09	60.76
569	AMEX	GMF	Thu, Jun 25, 2009	59.10	60.41	58.89	60.41
568	AMEX	GMF	Wed, Jun 24, 2009	58.70	59.71	58.23	58.87
567	AMEX	GMF	Tue, Jun 23, 2009	56.96	57.94	55.00	57.23
566	AMEX	GMF	Mon, Jun 22, 2009	58.43	58.43	56.76	56.95
565	AMEX	GMF	Fri, Jun 19, 2009	58.56	59.20	58.56	58.82
564	AMEX	GMF	Thu, Jun 18, 2009	58.51	58.90	58.12	58.32
563	AMEX	GMF	Wed, Jun 17, 2009	59.00	59.30	58.16	58.91
562	AMEX	GMF	Tue, Jun 16, 2009	59.93	60.52	58.84	59.24
561	AMEX	GMF	Mon, Jun 15, 2009	60.33	61.84	59.31	60.32
560	AMEX	GMF	Fri, Jun 12, 2009	62.55	62.77	62.15	62.74
559	AMEX	GMF	Thu, Jun 11, 2009	62.74	63.99	62.45	63.01
558	AMEX	GMF	Wed, Jun 10, 2009	62.87	63.14	61.77	62.10
557	AMEX	GMF	Tue, Jun 9, 2009	61.92	62.20	61.24	61.87
556	AMEX	GMF	Mon, Jun 8, 2009	61.85	62.26	60.84	61.80
555	AMEX	GMF	Fri, Jun 5, 2009	64.00	64.21	62.74	63.41
554	AMEX	GMF	Thu, Jun 4, 2009	62.49	63.15	62.29	63.14
553	AMEX	GMF	Wed, Jun 3, 2009	62.84	63.40	61.41	62.03
552	AMEX	GMF	Tue, Jun 2, 2009	62.75	63.81	62.53	63.00
551	AMEX	GMF	Mon, Jun 1, 2009	64.86	65.31	63.55	64.81
550	AMEX	GMF	Fri, May 29, 2009	62.10	65.40	61.29	65.40
549	AMEX	GMF	Thu, May 28, 2009	60.32	61.26	59.93	61.15
548	AMEX	GMF	Wed, May 27, 2009	60.49	61.03	59.68	59.68
547	AMEX	GMF	Tue, May 26, 2009	59.09	59.61	57.20	59.50
546	AMEX	GMF	Fri, May 22, 2009	59.14	59.70	58.80	59.47
545	AMEX	GMF	Thu, May 21, 2009	58.97	58.97	57.54	58.30
544	AMEX	GMF	Wed, May 20, 2009	60.82	61.00	59.54	59.67
543	AMEX	GMF	Tue, May 19, 2009	59.52	61.30	59.25	60.09
542	AMEX	GMF	Mon, May 18, 2009	56.00	59.94	56.00	59.86
541	AMEX	GMF	Fri, May 15, 2009	55.60	56.16	54.95	55.42
540	AMEX	GMF	Thu, May 14, 2009	53.96	55.44	53.96	54.81
539	AMEX	GMF	Wed, May 13, 2009	55.14	55.14	53.57	54.38
538	AMEX	GMF	Tue, May 12, 2009	55.63	56.23	54.91	55.75
537	AMEX	GMF	Mon, May 11, 2009	56.47	56.97	55.41	55.83
536	AMEX	GMF	Fri, May 8, 2009	56.64	57.85	56.54	57.32
535	AMEX	GMF	Thu, May 7, 2009	57.90	59.21	55.94	55.94
534	AMEX	GMF	Wed, May 6, 2009	56.37	57.85	56.37	57.79
533	AMEX	GMF	Tue, May 5, 2009	56.88	56.88	55.61	56.29
532	AMEX	GMF	Mon, May 4, 2009	55.48	62.46	55.48	57.85
531	AMEX	GMF	Fri, May 1, 2009	55.04	55.14	52.80	53.46
530	AMEX	GMF	Thu, Apr 30, 2009	52.50	53.86	52.42	53.28
529	AMEX	GMF	Wed, Apr 29, 2009	49.92	52.19	49.92	51.50
528	AMEX	GMF	Tue, Apr 28, 2009	49.31	49.31	48.01	48.93
527	AMEX	GMF	Mon, Apr 27, 2009	50.05	50.13	49.22	49.35
526	AMEX	GMF	Fri, Apr 24, 2009	50.97	51.71	50.87	51.59
525	AMEX	GMF	Thu, Apr 23, 2009	50.25	50.31	49.61	50.31
524	AMEX	GMF	Wed, Apr 22, 2009	49.54	50.40	49.29	49.61
523	AMEX	GMF	Tue, Apr 21, 2009	49.11	50.49	48.05	50.03
522	AMEX	GMF	Mon, Apr 20, 2009	51.29	51.29	48.84	49.20
521	AMEX	GMF	Fri, Apr 17, 2009	51.05	51.22	50.47	50.70
520	AMEX	GMF	Thu, Apr 16, 2009	51.29	51.94	50.61	51.63
519	AMEX	GMF	Wed, Apr 15, 2009	50.50	51.21	49.02	51.21
518	AMEX	GMF	Tue, Apr 14, 2009	50.24	51.79	49.82	49.82
517	AMEX	GMF	Mon, Apr 13, 2009	50.18	50.53	49.37	50.25
516	AMEX	GMF	Thu, Apr 9, 2009	49.41	49.77	49.24	49.73
515	AMEX	GMF	Wed, Apr 8, 2009	47.01	47.95	47.01	47.82
514	AMEX	GMF	Tue, Apr 7, 2009	47.54	47.93	47.05	47.05
513	AMEX	GMF	Mon, Apr 6, 2009	48.98	48.98	45.57	48.11
512	AMEX	GMF	Fri, Apr 3, 2009	48.18	48.65	47.64	48.53
511	AMEX	GMF	Thu, Apr 2, 2009	48.31	48.88	47.64	48.39
510	AMEX	GMF	Wed, Apr 1, 2009	45.96	46.13	44.92	46.09
509	AMEX	GMF	Tue, Mar 31, 2009	45.44	45.44	44.35	45.04
508	AMEX	GMF	Mon, Mar 30, 2009	43.65	45.32	43.00	43.30
507	AMEX	GMF	Fri, Mar 27, 2009	47.99	47.99	44.01	45.57
506	AMEX	GMF	Thu, Mar 26, 2009	45.83	46.66	45.50	46.60
505	AMEX	GMF	Wed, Mar 25, 2009	45.22	45.70	44.11	44.57
504	AMEX	GMF	Tue, Mar 24, 2009	45.99	46.65	44.30	44.36
503	AMEX	GMF	Mon, Mar 23, 2009	43.44	45.35	43.44	45.35
502	AMEX	GMF	Fri, Mar 20, 2009	42.33	42.64	40.42	42.09
501	AMEX	GMF	Thu, Mar 19, 2009	45.42	45.42	42.16	42.16
500	AMEX	GMF	Wed, Mar 18, 2009	42.39	43.08	41.50	42.93
499	AMEX	GMF	Tue, Mar 17, 2009	40.56	42.05	40.56	41.56
498	AMEX	GMF	Mon, Mar 16, 2009	43.43	43.43	41.80	41.80
497	AMEX	GMF	Fri, Mar 13, 2009	42.52	42.52	40.84	41.07
496	AMEX	GMF	Thu, Mar 12, 2009	42.18	42.18	39.23	40.56
495	AMEX	GMF	Wed, Mar 11, 2009	39.82	40.57	39.43	40.10
494	AMEX	GMF	Tue, Mar 10, 2009	40.37	40.37	38.01	39.85
493	AMEX	GMF	Mon, Mar 9, 2009	36.81	38.31	35.74	37.36
492	AMEX	GMF	Fri, Mar 6, 2009	37.96	38.20	37.11	37.75
491	AMEX	GMF	Thu, Mar 5, 2009	37.79	39.81	37.64	37.69
490	AMEX	GMF	Wed, Mar 4, 2009	37.91	39.51	37.91	39.16
489	AMEX	GMF	Tue, Mar 3, 2009	37.22	37.22	36.26	36.48
488	AMEX	GMF	Mon, Mar 2, 2009	37.03	37.08	35.74	35.77
487	AMEX	GMF	Fri, Feb 27, 2009	38.25	38.46	37.94	38.27
486	AMEX	GMF	Thu, Feb 26, 2009	39.68	39.68	38.67	39.03
485	AMEX	GMF	Wed, Feb 25, 2009	39.72	39.85	38.79	39.81
484	AMEX	GMF	Tue, Feb 24, 2009	38.61	40.05	38.61	39.92
483	AMEX	GMF	Mon, Feb 23, 2009	39.49	39.49	38.14	38.14
482	AMEX	GMF	Fri, Feb 20, 2009	38.65	39.22	38.32	39.01
481	AMEX	GMF	Thu, Feb 19, 2009	40.38	40.42	39.65	39.65
480	AMEX	GMF	Wed, Feb 18, 2009	39.83	39.86	39.45	39.86
479	AMEX	GMF	Tue, Feb 17, 2009	43.10	43.10	39.14	39.35
478	AMEX	GMF	Fri, Feb 13, 2009	41.61	42.11	41.61	42.03
477	AMEX	GMF	Thu, Feb 12, 2009	40.91	41.02	40.34	41.02
476	AMEX	GMF	Wed, Feb 11, 2009	41.60	42.24	41.47	41.85
475	AMEX	GMF	Tue, Feb 10, 2009	42.81	42.91	40.92	41.31
474	AMEX	GMF	Mon, Feb 9, 2009	43.05	43.23	42.50	43.08
473	AMEX	GMF	Fri, Feb 6, 2009	42.08	43.26	42.08	43.16
472	AMEX	GMF	Thu, Feb 5, 2009	40.46	41.62	40.39	41.22
471	AMEX	GMF	Wed, Feb 4, 2009	41.26	41.27	40.33	40.61
470	AMEX	GMF	Tue, Feb 3, 2009	39.51	40.46	39.28	40.34
469	AMEX	GMF	Mon, Feb 2, 2009	39.17	39.67	38.82	39.21
468	AMEX	GMF	Fri, Jan 30, 2009	40.23	40.37	39.45	39.58
467	AMEX	GMF	Thu, Jan 29, 2009	39.71	40.25	39.66	39.84
466	AMEX	GMF	Wed, Jan 28, 2009	40.70	41.79	40.64	41.67
465	AMEX	GMF	Tue, Jan 27, 2009	39.83	40.00	39.61	39.81
464	AMEX	GMF	Mon, Jan 26, 2009	39.66	39.67	38.53	39.26
463	AMEX	GMF	Fri, Jan 23, 2009	37.12	39.10	37.12	38.76
462	AMEX	GMF	Thu, Jan 22, 2009	38.51	38.77	37.61	38.28
461	AMEX	GMF	Wed, Jan 21, 2009	38.25	39.25	37.75	39.21
460	AMEX	GMF	Tue, Jan 20, 2009	40.70	40.70	37.67	37.87
459	AMEX	GMF	Fri, Jan 16, 2009	40.80	40.80	39.16	40.33
458	AMEX	GMF	Thu, Jan 15, 2009	39.35	39.69	38.53	39.69
457	AMEX	GMF	Wed, Jan 14, 2009	40.35	40.35	39.33	39.62
456	AMEX	GMF	Tue, Jan 13, 2009	40.29	40.90	39.89	40.70
455	AMEX	GMF	Mon, Jan 12, 2009	41.27	41.27	40.02	40.32
454	AMEX	GMF	Fri, Jan 9, 2009	42.93	42.93	41.88	42.51
453	AMEX	GMF	Thu, Jan 8, 2009	42.69	43.52	42.52	43.52
452	AMEX	GMF	Wed, Jan 7, 2009	45.46	45.53	44.00	44.27
451	AMEX	GMF	Tue, Jan 6, 2009	46.33	47.65	46.19	46.75
450	AMEX	GMF	Mon, Jan 5, 2009	46.42	46.72	45.78	46.14
449	AMEX	GMF	Fri, Jan 2, 2009	45.09	45.96	44.81	45.77
448	AMEX	GMF	Wed, Dec 31, 2008	43.55	44.68	43.55	44.00
447	AMEX	GMF	Tue, Dec 30, 2008	47.59	47.59	43.07	43.58
446	AMEX	GMF	Mon, Dec 29, 2008	42.15	42.75	41.91	42.37
445	AMEX	GMF	Fri, Dec 26, 2008	42.25	42.41	41.94	42.41
444	AMEX	GMF	Wed, Dec 24, 2008	43.82	43.82	42.11	42.11
443	AMEX	GMF	Tue, Dec 23, 2008	42.43	42.43	41.70	42.03
442	AMEX	GMF	Mon, Dec 22, 2008	44.13	44.13	42.74	43.41
441	AMEX	GMF	Fri, Dec 19, 2008	45.05	48.00	44.71	44.85
440	AMEX	GMF	Thu, Dec 18, 2008	46.47	46.47	45.00	45.53
439	AMEX	GMF	Wed, Dec 17, 2008	47.98	47.98	45.00	45.71
438	AMEX	GMF	Tue, Dec 16, 2008	44.20	46.23	44.20	46.23
437	AMEX	GMF	Mon, Dec 15, 2008	43.57	43.75	42.75	43.65
436	AMEX	GMF	Fri, Dec 12, 2008	42.47	44.15	42.47	43.69
435	AMEX	GMF	Thu, Dec 11, 2008	44.10	44.97	43.74	43.74
434	AMEX	GMF	Wed, Dec 10, 2008	44.33	44.79	43.89	44.42
433	AMEX	GMF	Tue, Dec 9, 2008	42.80	43.77	41.83	41.87
432	AMEX	GMF	Mon, Dec 8, 2008	41.45	43.41	41.45	43.28
431	AMEX	GMF	Fri, Dec 5, 2008	39.33	40.41	37.97	40.41
430	AMEX	GMF	Thu, Dec 4, 2008	39.75	39.82	38.65	38.71
429	AMEX	GMF	Wed, Dec 3, 2008	38.77	40.10	38.77	40.10
428	AMEX	GMF	Tue, Dec 2, 2008	38.80	39.36	38.50	39.34
427	AMEX	GMF	Mon, Dec 1, 2008	39.50	39.89	37.58	37.95
426	AMEX	GMF	Fri, Nov 28, 2008	39.61	40.57	39.61	40.51
425	AMEX	GMF	Wed, Nov 26, 2008	38.81	40.48	38.41	40.43
424	AMEX	GMF	Tue, Nov 25, 2008	37.41	38.50	37.41	38.37
423	AMEX	GMF	Mon, Nov 24, 2008	37.68	39.60	37.68	39.60
422	AMEX	GMF	Fri, Nov 21, 2008	36.68	37.89	35.59	37.45
421	AMEX	GMF	Thu, Nov 20, 2008	35.85	36.32	33.23	33.23
420	AMEX	GMF	Wed, Nov 19, 2008	38.32	38.32	35.77	35.94
419	AMEX	GMF	Tue, Nov 18, 2008	38.91	39.09	37.29	37.92
418	AMEX	GMF	Mon, Nov 17, 2008	39.40	40.30	38.08	39.53
417	AMEX	GMF	Fri, Nov 14, 2008	41.13	41.86	39.88	40.37
416	AMEX	GMF	Thu, Nov 13, 2008	40.00	42.98	38.06	42.29
415	AMEX	GMF	Wed, Nov 12, 2008	40.57	41.27	39.17	39.27
414	AMEX	GMF	Tue, Nov 11, 2008	42.25	42.25	40.31	41.47
413	AMEX	GMF	Mon, Nov 10, 2008	43.74	44.74	42.63	43.80
412	AMEX	GMF	Fri, Nov 7, 2008	42.72	42.72	41.85	42.54
411	AMEX	GMF	Thu, Nov 6, 2008	41.26	41.80	39.23	40.09
410	AMEX	GMF	Wed, Nov 5, 2008	48.32	48.32	42.64	42.98
409	AMEX	GMF	Tue, Nov 4, 2008	42.10	47.40	42.10	46.84
408	AMEX	GMF	Mon, Nov 3, 2008	43.75	43.79	42.99	43.22
407	AMEX	GMF	Fri, Oct 31, 2008	43.16	43.16	41.39	42.45
406	AMEX	GMF	Thu, Oct 30, 2008	41.03	42.21	40.36	41.90
405	AMEX	GMF	Wed, Oct 29, 2008	39.82	39.98	37.90	39.09
404	AMEX	GMF	Tue, Oct 28, 2008	35.43	40.11	35.43	39.81
403	AMEX	GMF	Mon, Oct 27, 2008	35.65	36.45	35.50	35.85
402	AMEX	GMF	Fri, Oct 24, 2008	34.57	37.50	34.57	37.41
401	AMEX	GMF	Thu, Oct 23, 2008	40.38	41.26	38.88	39.27
400	AMEX	GMF	Wed, Oct 22, 2008	42.80	42.80	40.14	40.65
399	AMEX	GMF	Tue, Oct 21, 2008	45.51	45.62	44.32	44.32
398	AMEX	GMF	Mon, Oct 20, 2008	45.35	46.58	44.42	46.58
397	AMEX	GMF	Fri, Oct 17, 2008	43.99	46.79	43.46	44.31
396	AMEX	GMF	Thu, Oct 16, 2008	44.42	46.30	43.46	46.30
395	AMEX	GMF	Wed, Oct 15, 2008	48.51	48.51	43.57	43.82
394	AMEX	GMF	Tue, Oct 14, 2008	53.27	53.27	47.73	49.08
393	AMEX	GMF	Mon, Oct 13, 2008	44.22	50.60	44.22	50.60
392	AMEX	GMF	Fri, Oct 10, 2008	40.49	44.96	40.24	43.75
391	AMEX	GMF	Thu, Oct 9, 2008	46.90	49.96	44.00	44.00
390	AMEX	GMF	Wed, Oct 8, 2008	44.24	48.40	44.24	48.09
389	AMEX	GMF	Tue, Oct 7, 2008	47.11	50.30	47.11	47.56
388	AMEX	GMF	Mon, Oct 6, 2008	49.57	50.10	47.35	48.46
387	AMEX	GMF	Fri, Oct 3, 2008	54.92	55.48	52.41	52.41
386	AMEX	GMF	Thu, Oct 2, 2008	55.00	55.12	53.00	53.27
385	AMEX	GMF	Wed, Oct 1, 2008	54.03	55.70	53.54	55.70
384	AMEX	GMF	Tue, Sep 30, 2008	52.71	58.16	52.71	54.84
383	AMEX	GMF	Mon, Sep 29, 2008	55.33	55.57	50.45	51.71
382	AMEX	GMF	Fri, Sep 26, 2008	57.48	57.48	56.65	57.45
381	AMEX	GMF	Thu, Sep 25, 2008	58.70	59.74	58.43	59.61
380	AMEX	GMF	Wed, Sep 24, 2008	58.07	58.84	57.66	58.84
379	AMEX	GMF	Tue, Sep 23, 2008	57.30	58.75	57.10	57.96
378	AMEX	GMF	Mon, Sep 22, 2008	60.99	60.99	58.80	58.80
377	AMEX	GMF	Fri, Sep 19, 2008	60.46	62.15	59.22	62.15
376	AMEX	GMF	Thu, Sep 18, 2008	54.60	56.56	51.85	55.98
375	AMEX	GMF	Wed, Sep 17, 2008	53.75	54.43	52.00	52.60
374	AMEX	GMF	Tue, Sep 16, 2008	54.74	56.12	53.67	56.12
373	AMEX	GMF	Mon, Sep 15, 2008	57.51	57.76	55.97	56.42
372	AMEX	GMF	Fri, Sep 12, 2008	58.30	59.32	58.18	59.29
371	AMEX	GMF	Thu, Sep 11, 2008	59.98	59.98	57.60	59.11
370	AMEX	GMF	Wed, Sep 10, 2008	59.21	60.92	59.21	60.00
369	AMEX	GMF	Tue, Sep 9, 2008	61.76	62.00	59.94	59.94
368	AMEX	GMF	Mon, Sep 8, 2008	64.55	64.55	62.03	62.97
367	AMEX	GMF	Fri, Sep 5, 2008	60.30	61.57	59.98	61.57
366	AMEX	GMF	Thu, Sep 4, 2008	63.00	63.00	60.18	60.18
365	AMEX	GMF	Wed, Sep 3, 2008	64.50	64.50	63.35	63.61
364	AMEX	GMF	Tue, Sep 2, 2008	66.90	66.95	64.94	65.26
363	AMEX	GMF	Fri, Aug 29, 2008	67.01	67.01	66.13	66.15
362	AMEX	GMF	Thu, Aug 28, 2008	67.59	67.59	66.26	66.91
361	AMEX	GMF	Wed, Aug 27, 2008	66.30	66.83	66.28	66.71
360	AMEX	GMF	Tue, Aug 26, 2008	64.97	65.50	64.97	65.44
359	AMEX	GMF	Mon, Aug 25, 2008	65.99	65.99	64.83	64.83
358	AMEX	GMF	Fri, Aug 22, 2008	65.78	65.93	65.49	65.74
357	AMEX	GMF	Thu, Aug 21, 2008	64.90	65.60	64.88	65.21
356	AMEX	GMF	Wed, Aug 20, 2008	65.43	66.23	65.20	66.03
355	AMEX	GMF	Tue, Aug 19, 2008	63.99	64.15	62.28	63.93
354	AMEX	GMF	Mon, Aug 18, 2008	67.60	67.60	64.81	65.08
353	AMEX	GMF	Fri, Aug 15, 2008	67.85	67.85	66.76	66.76
352	AMEX	GMF	Thu, Aug 14, 2008	67.37	68.24	67.37	67.99
351	AMEX	GMF	Wed, Aug 13, 2008	67.15	67.29	66.16	67.27
350	AMEX	GMF	Tue, Aug 12, 2008	67.96	68.12	67.09	67.47
349	AMEX	GMF	Mon, Aug 11, 2008	69.97	69.97	68.51	68.75
348	AMEX	GMF	Fri, Aug 8, 2008	68.11	70.11	68.11	69.78
347	AMEX	GMF	Thu, Aug 7, 2008	68.41	68.69	67.73	67.73
346	AMEX	GMF	Wed, Aug 6, 2008	69.42	70.46	66.14	70.15
345	AMEX	GMF	Tue, Aug 5, 2008	68.56	72.24	68.56	69.48
344	AMEX	GMF	Mon, Aug 4, 2008	69.20	69.26	68.00	68.00
343	AMEX	GMF	Fri, Aug 1, 2008	69.90	74.13	69.00	69.60
342	AMEX	GMF	Thu, Jul 31, 2008	69.63	69.96	69.09	69.23
341	AMEX	GMF	Wed, Jul 30, 2008	70.55	71.12	70.00	70.83
340	AMEX	GMF	Tue, Jul 29, 2008	69.06	70.42	68.58	70.42
339	AMEX	GMF	Mon, Jul 28, 2008	69.65	70.01	68.65	68.65
338	AMEX	GMF	Fri, Jul 25, 2008	70.67	71.04	70.08	70.08
337	AMEX	GMF	Thu, Jul 24, 2008	72.01	72.01	69.79	70.12
336	AMEX	GMF	Wed, Jul 23, 2008	70.79	72.96	70.79	72.48
335	AMEX	GMF	Tue, Jul 22, 2008	69.10	70.30	68.85	70.08
334	AMEX	GMF	Mon, Jul 21, 2008	69.53	69.89	69.31	69.35
333	AMEX	GMF	Fri, Jul 18, 2008	68.49	69.18	68.01	68.35
332	AMEX	GMF	Thu, Jul 17, 2008	68.64	69.18	68.34	68.99
331	AMEX	GMF	Wed, Jul 16, 2008	65.95	67.71	63.50	67.68
330	AMEX	GMF	Tue, Jul 15, 2008	65.37	66.27	64.43	65.38
329	AMEX	GMF	Mon, Jul 14, 2008	68.31	68.65	67.23	67.23
328	AMEX	GMF	Fri, Jul 11, 2008	67.31	68.15	67.30	67.86
327	AMEX	GMF	Thu, Jul 10, 2008	68.49	68.69	67.45	68.61
326	AMEX	GMF	Wed, Jul 9, 2008	67.51	69.30	67.29	67.85
325	AMEX	GMF	Tue, Jul 8, 2008	66.70	68.38	66.53	68.38
324	AMEX	GMF	Mon, Jul 7, 2008	66.06	68.85	66.06	67.83
323	AMEX	GMF	Thu, Jul 3, 2008	65.16	67.78	65.16	67.07
322	AMEX	GMF	Wed, Jul 2, 2008	68.94	69.05	67.07	67.08
321	AMEX	GMF	Tue, Jul 1, 2008	68.69	69.09	67.65	68.97
320	AMEX	GMF	Mon, Jun 30, 2008	70.62	70.62	69.10	69.81
319	AMEX	GMF	Fri, Jun 27, 2008	67.08	69.75	67.08	68.99
318	AMEX	GMF	Thu, Jun 26, 2008	71.48	71.48	68.59	68.62
317	AMEX	GMF	Wed, Jun 25, 2008	71.57	72.74	71.57	72.07
316	AMEX	GMF	Tue, Jun 24, 2008	71.39	71.93	70.71	71.03
315	AMEX	GMF	Mon, Jun 23, 2008	71.30	71.77	71.25	71.66
314	AMEX	GMF	Fri, Jun 20, 2008	73.49	73.49	70.85	70.85
313	AMEX	GMF	Thu, Jun 19, 2008	74.66	74.66	71.83	74.10
312	AMEX	GMF	Wed, Jun 18, 2008	74.49	74.51	73.24	73.98
311	AMEX	GMF	Tue, Jun 17, 2008	75.21	75.33	74.48	74.65
310	AMEX	GMF	Mon, Jun 16, 2008	75.24	75.24	74.02	74.50
309	AMEX	GMF	Fri, Jun 13, 2008	73.75	74.17	73.23	73.93
308	AMEX	GMF	Thu, Jun 12, 2008	73.45	74.86	73.43	73.70
307	AMEX	GMF	Wed, Jun 11, 2008	74.98	74.98	73.11	73.30
306	AMEX	GMF	Tue, Jun 10, 2008	75.77	75.77	72.00	74.28
305	AMEX	GMF	Mon, Jun 9, 2008	76.98	76.99	74.88	75.62
304	AMEX	GMF	Fri, Jun 6, 2008	80.25	80.25	75.91	75.91
303	AMEX	GMF	Thu, Jun 5, 2008	78.35	79.39	77.34	79.39
302	AMEX	GMF	Wed, Jun 4, 2008	77.02	77.84	76.46	77.23
301	AMEX	GMF	Tue, Jun 3, 2008	78.31	78.85	77.20	78.25
300	AMEX	GMF	Mon, Jun 2, 2008	79.41	79.90	78.68	79.49
299	AMEX	GMF	Fri, May 30, 2008	79.80	80.52	79.80	80.49
298	AMEX	GMF	Thu, May 29, 2008	79.32	80.14	79.25	79.83
297	AMEX	GMF	Wed, May 28, 2008	79.00	79.36	78.49	79.34
296	AMEX	GMF	Tue, May 27, 2008	81.00	81.00	78.54	79.01
295	AMEX	GMF	Fri, May 23, 2008	83.37	83.37	79.18	79.44
294	AMEX	GMF	Thu, May 22, 2008	81.20	81.85	81.14	81.85
293	AMEX	GMF	Wed, May 21, 2008	81.13	82.87	81.13	81.40
292	AMEX	GMF	Tue, May 20, 2008	83.14	83.14	81.62	81.97
291	AMEX	GMF	Mon, May 19, 2008	84.25	85.59	84.25	84.45
290	AMEX	GMF	Fri, May 16, 2008	84.00	84.38	83.32	84.38
289	AMEX	GMF	Thu, May 15, 2008	83.40	83.54	82.83	83.54
288	AMEX	GMF	Wed, May 14, 2008	83.81	83.81	82.33	82.34
287	AMEX	GMF	Tue, May 13, 2008	82.05	82.26	81.34	81.66
286	AMEX	GMF	Mon, May 12, 2008	81.50	81.50	80.08	81.13
285	AMEX	GMF	Fri, May 9, 2008	81.38	81.38	80.36	81.07
284	AMEX	GMF	Thu, May 8, 2008	81.97	81.97	81.12	81.76
283	AMEX	GMF	Wed, May 7, 2008	86.39	86.39	81.73	81.73
282	AMEX	GMF	Tue, May 6, 2008	84.11	85.03	83.50	84.97
281	AMEX	GMF	Mon, May 5, 2008	86.50	86.50	84.12	84.37
280	AMEX	GMF	Fri, May 2, 2008	85.32	86.02	84.84	85.60
279	AMEX	GMF	Thu, May 1, 2008	84.84	84.84	83.30	84.49
278	AMEX	GMF	Wed, Apr 30, 2008	82.60	83.75	82.60	83.06
277	AMEX	GMF	Tue, Apr 29, 2008	84.99	84.99	82.70	83.03
276	AMEX	GMF	Mon, Apr 28, 2008	85.39	85.39	83.65	83.91
275	AMEX	GMF	Fri, Apr 25, 2008	85.74	85.74	82.82	83.48
274	AMEX	GMF	Thu, Apr 24, 2008	85.62	86.55	82.51	83.80
273	AMEX	GMF	Wed, Apr 23, 2008	82.05	83.38	81.94	83.21
272	AMEX	GMF	Tue, Apr 22, 2008	81.90	81.90	80.75	80.75
271	AMEX	GMF	Mon, Apr 21, 2008	84.00	84.00	80.86	81.35
270	AMEX	GMF	Fri, Apr 18, 2008	81.22	82.01	81.22	81.75
269	AMEX	GMF	Thu, Apr 17, 2008	81.84	83.00	80.12	80.53
268	AMEX	GMF	Wed, Apr 16, 2008	80.00	81.25	80.00	81.10
267	AMEX	GMF	Tue, Apr 15, 2008	78.89	78.98	78.53	78.98
266	AMEX	GMF	Mon, Apr 14, 2008	77.90	78.34	77.57	77.77
265	AMEX	GMF	Fri, Apr 11, 2008	76.91	78.73	76.91	77.96
264	AMEX	GMF	Thu, Apr 10, 2008	78.34	79.30	77.86	78.63
263	AMEX	GMF	Wed, Apr 9, 2008	78.04	78.04	76.68	76.88
262	AMEX	GMF	Tue, Apr 8, 2008	79.22	79.22	77.96	78.19
261	AMEX	GMF	Mon, Apr 7, 2008	79.60	80.03	78.55	78.55
260	AMEX	GMF	Fri, Apr 4, 2008	80.30	80.30	77.88	78.38
259	AMEX	GMF	Thu, Apr 3, 2008	79.25	79.25	77.33	78.50
258	AMEX	GMF	Wed, Apr 2, 2008	81.14	81.14	77.92	78.25
257	AMEX	GMF	Tue, Apr 1, 2008	77.74	79.14	77.50	79.11
256	AMEX	GMF	Mon, Mar 31, 2008	78.11	78.11	76.63	76.79
255	AMEX	GMF	Fri, Mar 28, 2008	77.87	77.87	76.61	76.61
254	AMEX	GMF	Thu, Mar 27, 2008	76.30	76.69	75.54	75.86
253	AMEX	GMF	Wed, Mar 26, 2008	75.62	76.50	75.62	75.82
252	AMEX	GMF	Tue, Mar 25, 2008	76.98	77.35	76.07	77.35
251	AMEX	GMF	Mon, Mar 24, 2008	74.50	76.21	74.50	75.23
250	AMEX	GMF	Thu, Mar 20, 2008	70.50	73.23	69.90	73.23
249	AMEX	GMF	Wed, Mar 19, 2008	73.00	73.00	70.62	70.62
248	AMEX	GMF	Tue, Mar 18, 2008	72.45	73.72	71.29	73.72
247	AMEX	GMF	Mon, Mar 17, 2008	70.62	71.20	68.65	70.41
246	AMEX	GMF	Fri, Mar 14, 2008	74.25	74.81	71.90	72.73
245	AMEX	GMF	Thu, Mar 13, 2008	74.20	76.10	73.28	75.42
244	AMEX	GMF	Wed, Mar 12, 2008	77.87	78.11	76.42	76.42
243	AMEX	GMF	Tue, Mar 11, 2008	74.04	78.70	74.04	78.55
242	AMEX	GMF	Mon, Mar 10, 2008	75.26	75.60	73.27	73.27
241	AMEX	GMF	Fri, Mar 7, 2008	76.50	77.30	75.40	75.90
240	AMEX	GMF	Thu, Mar 6, 2008	78.39	78.39	76.89	76.89
239	AMEX	GMF	Wed, Mar 5, 2008	78.00	78.90	77.79	78.14
238	AMEX	GMF	Tue, Mar 4, 2008	77.90	78.07	76.18	77.11
237	AMEX	GMF	Mon, Mar 3, 2008	78.64	79.17	78.17	78.65
236	AMEX	GMF	Fri, Feb 29, 2008	80.29	80.29	78.57	79.58
235	AMEX	GMF	Thu, Feb 28, 2008	81.14	81.61	80.72	80.72
234	AMEX	GMF	Wed, Feb 27, 2008	81.95	82.50	81.42	82.03
233	AMEX	GMF	Tue, Feb 26, 2008	80.25	81.57	80.02	80.75
232	AMEX	GMF	Mon, Feb 25, 2008	83.23	85.00	78.87	80.75
231	AMEX	GMF	Fri, Feb 22, 2008	78.80	79.50	77.66	79.50
230	AMEX	GMF	Thu, Feb 21, 2008	81.24	81.24	78.02	78.11
229	AMEX	GMF	Wed, Feb 20, 2008	77.42	79.41	77.42	79.26
228	AMEX	GMF	Tue, Feb 19, 2008	81.10	84.96	79.03	79.03
227	AMEX	GMF	Fri, Feb 15, 2008	79.00	79.31	78.50	79.18
226	AMEX	GMF	Thu, Feb 14, 2008	79.65	79.65	77.87	77.87
225	AMEX	GMF	Wed, Feb 13, 2008	77.00	78.00	76.67	77.62
224	AMEX	GMF	Tue, Feb 12, 2008	76.40	77.00	75.97	76.25
223	AMEX	GMF	Mon, Feb 11, 2008	77.10	77.10	73.79	75.03
222	AMEX	GMF	Fri, Feb 8, 2008	74.72	75.81	74.72	75.52
221	AMEX	GMF	Thu, Feb 7, 2008	76.33	76.33	73.60	74.70
220	AMEX	GMF	Wed, Feb 6, 2008	76.78	77.23	74.83	74.83
219	AMEX	GMF	Tue, Feb 5, 2008	79.34	79.34	76.51	76.51
218	AMEX	GMF	Mon, Feb 4, 2008	80.94	80.94	79.53	79.82
217	AMEX	GMF	Fri, Feb 1, 2008	79.73	79.73	78.30	79.41
216	AMEX	GMF	Thu, Jan 31, 2008	74.05	78.11	74.05	77.48
215	AMEX	GMF	Wed, Jan 30, 2008	75.75	79.00	75.10	76.18
214	AMEX	GMF	Tue, Jan 29, 2008	78.60	78.60	77.15	78.01
213	AMEX	GMF	Mon, Jan 28, 2008	78.89	78.89	76.68	78.55
212	AMEX	GMF	Fri, Jan 25, 2008	78.99	81.90	76.95	77.24
211	AMEX	GMF	Thu, Jan 24, 2008	77.39	78.20	76.21	77.37
210	AMEX	GMF	Wed, Jan 23, 2008	75.45	77.41	72.42	77.32
209	AMEX	GMF	Tue, Jan 22, 2008	75.72	78.85	74.81	77.70
208	AMEX	GMF	Fri, Jan 18, 2008	80.34	81.43	78.84	78.89
207	AMEX	GMF	Thu, Jan 17, 2008	81.20	81.50	78.07	78.08
206	AMEX	GMF	Wed, Jan 16, 2008	82.00	82.26	79.50	80.82
205	AMEX	GMF	Tue, Jan 15, 2008	84.77	84.77	83.13	83.13
204	AMEX	GMF	Mon, Jan 14, 2008	85.27	87.36	84.73	87.30
203	AMEX	GMF	Fri, Jan 11, 2008	88.54	88.54	86.00	86.45
202	AMEX	GMF	Thu, Jan 10, 2008	86.50	89.00	86.00	88.29
201	AMEX	GMF	Wed, Jan 9, 2008	86.22	87.98	85.72	87.76
200	AMEX	GMF	Tue, Jan 8, 2008	85.97	86.82	83.79	83.79
199	AMEX	GMF	Mon, Jan 7, 2008	86.10	86.10	84.40	84.59
198	AMEX	GMF	Fri, Jan 4, 2008	86.00	86.00	83.85	84.00
197	AMEX	GMF	Thu, Jan 3, 2008	86.33	86.67	85.81	85.91
196	AMEX	GMF	Wed, Jan 2, 2008	87.43	87.50	85.30	85.40
195	AMEX	GMF	Mon, Dec 31, 2007	87.19	87.80	87.11	87.28
194	AMEX	GMF	Fri, Dec 28, 2007	87.45	87.98	86.69	86.69
193	AMEX	GMF	Thu, Dec 27, 2007	87.75	87.75	86.11	86.14
192	AMEX	GMF	Wed, Dec 26, 2007	87.79	88.40	87.69	88.36
191	AMEX	GMF	Mon, Dec 24, 2007	88.56	88.68	87.15	87.64
190	AMEX	GMF	Fri, Dec 21, 2007	87.61	87.61	85.00	86.08
189	AMEX	GMF	Thu, Dec 20, 2007	85.00	85.14	84.32	85.14
188	AMEX	GMF	Wed, Dec 19, 2007	84.95	85.45	84.60	84.82
187	AMEX	GMF	Tue, Dec 18, 2007	83.80	84.14	82.40	83.72
186	AMEX	GMF	Mon, Dec 17, 2007	83.75	84.00	82.25	82.48
185	AMEX	GMF	Fri, Dec 14, 2007	86.45	87.32	86.28	86.43
184	AMEX	GMF	Thu, Dec 13, 2007	89.45	89.45	84.96	87.17
183	AMEX	GMF	Wed, Dec 12, 2007	91.26	91.80	89.51	90.50
182	AMEX	GMF	Tue, Dec 11, 2007	92.20	92.58	88.56	88.69
181	AMEX	GMF	Mon, Dec 10, 2007	91.80	92.32	91.80	92.27
180	AMEX	GMF	Fri, Dec 7, 2007	97.19	97.19	91.99	92.60
179	AMEX	GMF	Thu, Dec 6, 2007	92.50	94.45	92.50	94.45
178	AMEX	GMF	Wed, Dec 5, 2007	90.94	92.78	90.07	92.43
177	AMEX	GMF	Tue, Dec 4, 2007	88.27	90.03	88.00	88.00
176	AMEX	GMF	Mon, Dec 3, 2007	93.13	93.13	89.56	90.10
175	AMEX	GMF	Fri, Nov 30, 2007	92.61	92.61	90.92	91.97
174	AMEX	GMF	Thu, Nov 29, 2007	89.00	90.06	88.87	89.91
173	AMEX	GMF	Wed, Nov 28, 2007	87.50	90.09	87.50	90.09
172	AMEX	GMF	Tue, Nov 27, 2007	85.85	86.73	85.39	86.73
171	AMEX	GMF	Mon, Nov 26, 2007	87.80	88.39	84.00	84.00
170	AMEX	GMF	Fri, Nov 23, 2007	83.98	86.73	83.98	86.30
169	AMEX	GMF	Wed, Nov 21, 2007	85.98	85.98	84.09	84.59
168	AMEX	GMF	Tue, Nov 20, 2007	88.59	89.74	86.85	87.98
167	AMEX	GMF	Mon, Nov 19, 2007	88.60	88.85	86.53	87.21
166	AMEX	GMF	Fri, Nov 16, 2007	89.70	90.51	89.00	90.51
165	AMEX	GMF	Thu, Nov 15, 2007	91.70	91.74	88.87	89.40
164	AMEX	GMF	Wed, Nov 14, 2007	94.60	94.60	92.20	92.85
163	AMEX	GMF	Tue, Nov 13, 2007	82.45	92.48	82.45	92.48
162	AMEX	GMF	Mon, Nov 12, 2007	86.39	91.73	85.00	85.00
161	AMEX	GMF	Fri, Nov 9, 2007	89.09	90.83	88.97	89.06
160	AMEX	GMF	Thu, Nov 8, 2007	92.95	93.45	88.46	91.54
159	AMEX	GMF	Wed, Nov 7, 2007	98.54	98.54	91.72	92.00
158	AMEX	GMF	Tue, Nov 6, 2007	95.00	95.23	93.71	95.00
157	AMEX	GMF	Mon, Nov 5, 2007	93.80	94.62	92.44	93.49
156	AMEX	GMF	Fri, Nov 2, 2007	97.99	98.23	95.84	98.10
155	AMEX	GMF	Thu, Nov 1, 2007	98.50	98.71	96.96	96.96
154	AMEX	GMF	Wed, Oct 31, 2007	100.45	103.07	100.25	102.62
153	AMEX	GMF	Tue, Oct 30, 2007	100.98	101.10	99.26	99.68
152	AMEX	GMF	Mon, Oct 29, 2007	100.90	104.81	100.66	102.11
151	AMEX	GMF	Fri, Oct 26, 2007	98.00	98.88	97.50	98.53
150	AMEX	GMF	Thu, Oct 25, 2007	96.80	97.38	94.74	96.25
149	AMEX	GMF	Wed, Oct 24, 2007	96.81	96.92	93.57	95.70
148	AMEX	GMF	Tue, Oct 23, 2007	96.40	97.53	95.38	96.69
147	AMEX	GMF	Mon, Oct 22, 2007	90.70	93.17	90.60	93.17
146	AMEX	GMF	Fri, Oct 19, 2007	95.60	95.86	92.04	92.29
145	AMEX	GMF	Thu, Oct 18, 2007	95.90	96.60	95.28	96.57
144	AMEX	GMF	Wed, Oct 17, 2007	96.00	97.79	96.00	97.79
143	AMEX	GMF	Tue, Oct 16, 2007	95.80	95.80	93.02	93.47
142	AMEX	GMF	Mon, Oct 15, 2007	96.00	96.32	93.87	93.87
141	AMEX	GMF	Fri, Oct 12, 2007	93.87	94.40	93.66	94.15
140	AMEX	GMF	Thu, Oct 11, 2007	95.20	95.95	92.35	93.87
139	AMEX	GMF	Wed, Oct 10, 2007	93.57	93.79	92.83	93.23
138	AMEX	GMF	Tue, Oct 9, 2007	92.50	93.16	92.19	93.15
137	AMEX	GMF	Mon, Oct 8, 2007	91.25	91.40	90.95	91.20
136	AMEX	GMF	Fri, Oct 5, 2007	91.80	92.80	91.42	92.47
135	AMEX	GMF	Thu, Oct 4, 2007	89.35	89.95	88.97	89.94
134	AMEX	GMF	Wed, Oct 3, 2007	91.15	91.26	89.71	89.74
133	AMEX	GMF	Tue, Oct 2, 2007	91.50	92.13	91.34	92.09
132	AMEX	GMF	Mon, Oct 1, 2007	88.93	90.56	88.93	90.48
131	AMEX	GMF	Fri, Sep 28, 2007	88.99	89.18	87.33	88.09
130	AMEX	GMF	Thu, Sep 27, 2007	88.15	88.43	87.71	88.40
129	AMEX	GMF	Wed, Sep 26, 2007	86.60	87.06	86.35	87.06
128	AMEX	GMF	Tue, Sep 25, 2007	85.20	85.84	85.11	85.63
127	AMEX	GMF	Mon, Sep 24, 2007	85.70	86.91	85.68	86.00
126	AMEX	GMF	Fri, Sep 21, 2007	84.25	84.60	84.07	84.46
125	AMEX	GMF	Thu, Sep 20, 2007	83.35	83.36	82.16	82.16
124	AMEX	GMF	Wed, Sep 19, 2007	82.90	83.63	82.68	83.12
123	AMEX	GMF	Tue, Sep 18, 2007	79.65	82.77	79.49	82.77
122	AMEX	GMF	Mon, Sep 17, 2007	79.20	79.55	78.76	79.00
121	AMEX	GMF	Fri, Sep 14, 2007	79.40	80.11	79.40	79.82
120	AMEX	GMF	Thu, Sep 13, 2007	79.35	80.40	79.23	80.21
119	AMEX	GMF	Wed, Sep 12, 2007	79.00	79.52	79.00	79.21
118	AMEX	GMF	Tue, Sep 11, 2007	78.60	79.29	78.60	79.28
117	AMEX	GMF	Mon, Sep 10, 2007	78.87	78.89	77.16	78.19
116	AMEX	GMF	Fri, Sep 7, 2007	77.72	78.09	76.49	76.80
115	AMEX	GMF	Thu, Sep 6, 2007	78.70	79.76	78.54	79.62
114	AMEX	GMF	Wed, Sep 5, 2007	78.30	78.45	77.57	78.25
113	AMEX	GMF	Tue, Sep 4, 2007	78.00	79.93	77.86	79.93
112	AMEX	GMF	Fri, Aug 31, 2007	78.07	78.78	77.83	78.65
111	AMEX	GMF	Thu, Aug 30, 2007	75.55	76.40	75.55	76.12
110	AMEX	GMF	Wed, Aug 29, 2007	74.67	76.19	74.59	76.19
109	AMEX	GMF	Tue, Aug 28, 2007	75.31	75.39	73.83	73.83
108	AMEX	GMF	Mon, Aug 27, 2007	76.20	76.65	75.98	76.21
107	AMEX	GMF	Fri, Aug 24, 2007	74.07	75.73	74.07	75.72
106	AMEX	GMF	Thu, Aug 23, 2007	74.25	74.25	72.81	73.42
105	AMEX	GMF	Wed, Aug 22, 2007	72.90	73.71	72.61	73.43
104	AMEX	GMF	Tue, Aug 21, 2007	70.93	71.31	70.66	70.67
103	AMEX	GMF	Mon, Aug 20, 2007	71.00	71.00	69.90	70.81
102	AMEX	GMF	Fri, Aug 17, 2007	68.40	69.74	67.88	69.74
101	AMEX	GMF	Thu, Aug 16, 2007	66.80	66.85	64.44	66.72
100	AMEX	GMF	Wed, Aug 15, 2007	70.80	71.58	69.93	69.97
99	AMEX	GMF	Tue, Aug 14, 2007	73.05	73.32	68.05	72.28
98	AMEX	GMF	Mon, Aug 13, 2007	74.25	74.51	73.39	73.39
97	AMEX	GMF	Fri, Aug 10, 2007	72.25	73.49	72.10	73.39
96	AMEX	GMF	Thu, Aug 9, 2007	74.45	75.02	73.65	73.65
95	AMEX	GMF	Wed, Aug 8, 2007	75.65	77.04	75.65	76.48
94	AMEX	GMF	Tue, Aug 7, 2007	73.20	74.25	73.20	73.95
93	AMEX	GMF	Mon, Aug 6, 2007	74.00	74.62	72.81	74.62
92	AMEX	GMF	Fri, Aug 3, 2007	75.38	75.43	73.00	73.00
91	AMEX	GMF	Thu, Aug 2, 2007	75.20	75.74	74.63	75.74
90	AMEX	GMF	Wed, Aug 1, 2007	75.60	75.73	74.24	75.73
89	AMEX	GMF	Tue, Jul 31, 2007	78.40	78.68	76.62	76.63
88	AMEX	GMF	Mon, Jul 30, 2007	76.40	77.23	75.88	76.99
87	AMEX	GMF	Fri, Jul 27, 2007	75.40	76.40	74.19	74.19
86	AMEX	GMF	Thu, Jul 26, 2007	77.86	78.28	75.53	75.90
85	AMEX	GMF	Wed, Jul 25, 2007	79.80	80.19	79.08	79.76
84	AMEX	GMF	Tue, Jul 24, 2007	80.00	80.00	78.44	78.61
83	AMEX	GMF	Mon, Jul 23, 2007	79.50	80.22	79.50	79.87
82	AMEX	GMF	Fri, Jul 20, 2007	78.89	78.90	77.84	77.99
81	AMEX	GMF	Thu, Jul 19, 2007	78.00	78.77	78.00	78.77
80	AMEX	GMF	Wed, Jul 18, 2007	77.50	78.18	77.32	78.15
79	AMEX	GMF	Tue, Jul 17, 2007	78.35	78.54	78.01	78.33
78	AMEX	GMF	Mon, Jul 16, 2007	78.20	78.20	77.82	77.88
77	AMEX	GMF	Fri, Jul 13, 2007	78.50	78.96	78.50	78.96
76	AMEX	GMF	Thu, Jul 12, 2007	77.60	78.81	77.60	78.64
75	AMEX	GMF	Wed, Jul 11, 2007	77.50	77.50	76.50	76.98
74	AMEX	GMF	Tue, Jul 10, 2007	77.30	77.30	76.41	76.50
73	AMEX	GMF	Mon, Jul 9, 2007	77.40	77.97	77.40	77.74
72	AMEX	GMF	Fri, Jul 6, 2007	75.99	76.71	75.95	76.61
71	AMEX	GMF	Thu, Jul 5, 2007	75.75	75.97	75.39	75.64
70	AMEX	GMF	Tue, Jul 3, 2007	75.04	75.36	75.04	75.36
69	AMEX	GMF	Mon, Jul 2, 2007	74.08	74.38	74.08	74.34
68	AMEX	GMF	Fri, Jun 29, 2007	73.50	73.86	72.90	73.21
67	AMEX	GMF	Thu, Jun 28, 2007	73.33	73.33	73.11	73.11
66	AMEX	GMF	Wed, Jun 27, 2007	72.25	72.70	72.25	72.70
65	AMEX	GMF	Tue, Jun 26, 2007	72.68	73.12	72.47	72.47
64	AMEX	GMF	Mon, Jun 25, 2007	72.90	73.64	72.25	72.68
63	AMEX	GMF	Fri, Jun 22, 2007	73.23	73.23	72.55	72.70
62	AMEX	GMF	Thu, Jun 21, 2007	73.13	75.02	73.13	73.60
61	AMEX	GMF	Wed, Jun 20, 2007	72.55	72.55	71.82	71.87
60	AMEX	GMF	Tue, Jun 19, 2007	71.40	71.88	71.40	71.88
59	AMEX	GMF	Mon, Jun 18, 2007	71.40	71.52	71.37	71.37
58	AMEX	GMF	Fri, Jun 15, 2007	71.13	71.25	70.89	71.13
57	AMEX	GMF	Thu, Jun 14, 2007	69.66	70.10	69.59	70.07
56	AMEX	GMF	Wed, Jun 13, 2007	68.60	69.61	68.60	69.61
55	AMEX	GMF	Tue, Jun 12, 2007	68.53	68.68	68.17	68.17
54	AMEX	GMF	Mon, Jun 11, 2007	68.77	69.35	68.75	69.12
53	AMEX	GMF	Fri, Jun 8, 2007	68.41	69.14	68.41	69.14
52	AMEX	GMF	Thu, Jun 7, 2007	69.00	69.00	67.95	67.95
51	AMEX	GMF	Wed, Jun 6, 2007	68.90	68.91	68.27	68.27
50	AMEX	GMF	Tue, Jun 5, 2007	69.15	69.22	69.15	69.22
49	AMEX	GMF	Mon, Jun 4, 2007	69.07	69.32	68.97	69.32
48	AMEX	GMF	Fri, Jun 1, 2007	69.00	69.16	68.90	69.07
47	AMEX	GMF	Thu, May 31, 2007	68.09	68.14	68.04	68.05
46	AMEX	GMF	Wed, May 30, 2007	67.38	67.87	66.93	67.87
45	AMEX	GMF	Tue, May 29, 2007	68.10	68.11	67.70	67.87
44	AMEX	GMF	Fri, May 25, 2007	67.70	67.73	67.39	67.70
43	AMEX	GMF	Thu, May 24, 2007	67.85	68.10	66.77	66.77
42	AMEX	GMF	Wed, May 23, 2007	68.50	68.58	68.07	68.18
41	AMEX	GMF	Tue, May 22, 2007	68.27	68.27	68.25	68.25
40	AMEX	GMF	Mon, May 21, 2007	68.01	68.18	67.90	67.90
39	AMEX	GMF	Fri, May 18, 2007	67.71	67.85	67.71	67.85
38	AMEX	GMF	Thu, May 17, 2007	67.35	67.69	67.35	67.69
37	AMEX	GMF	Wed, May 16, 2007	67.00	67.65	67.00	67.65
36	AMEX	GMF	Tue, May 15, 2007	67.01	67.07	66.61	66.61
35	AMEX	GMF	Mon, May 14, 2007	67.20	67.20	66.80	66.84
34	AMEX	GMF	Fri, May 11, 2007	66.66	67.10	66.66	67.10
33	AMEX	GMF	Thu, May 10, 2007	66.40	66.40	65.62	65.66
32	AMEX	GMF	Wed, May 9, 2007	66.28	66.46	66.10	66.46
31	AMEX	GMF	Tue, May 8, 2007	66.49	66.49	66.01	66.01
30	AMEX	GMF	Mon, May 7, 2007	66.60	66.66	66.60	66.66
29	AMEX	GMF	Fri, May 4, 2007	66.43	66.49	66.34	66.34
28	AMEX	GMF	Thu, May 3, 2007	65.78	65.84	65.66	65.76
27	AMEX	GMF	Wed, May 2, 2007	65.00	65.11	64.91	65.01
26	AMEX	GMF	Mon, Apr 30, 2007	64.51	64.51	63.88	63.88
25	AMEX	GMF	Fri, Apr 27, 2007	64.85	64.85	64.85	64.85
24	AMEX	GMF	Thu, Apr 26, 2007	65.61	65.61	65.21	65.40
23	AMEX	GMF	Wed, Apr 25, 2007	65.35	65.61	65.28	65.61
22	AMEX	GMF	Tue, Apr 24, 2007	64.86	65.27	64.61	65.02
21	AMEX	GMF	Mon, Apr 23, 2007	64.68	64.70	64.53	64.56
20	AMEX	GMF	Fri, Apr 20, 2007	64.70	64.86	64.49	64.68
19	AMEX	GMF	Thu, Apr 19, 2007	63.40	63.88	63.40	63.61
18	AMEX	GMF	Wed, Apr 18, 2007	64.67	64.82	64.67	64.76
17	AMEX	GMF	Tue, Apr 17, 2007	65.16	65.16	64.69	64.69
16	AMEX	GMF	Mon, Apr 16, 2007	65.35	65.55	65.25	65.25
15	AMEX	GMF	Fri, Apr 13, 2007	64.25	64.25	64.04	64.14
14	AMEX	GMF	Thu, Apr 12, 2007	63.65	64.34	63.65	64.34
13	AMEX	GMF	Wed, Apr 11, 2007	64.00	64.00	63.44	63.65
12	AMEX	GMF	Tue, Apr 10, 2007	63.65	63.72	63.65	63.72
11	AMEX	GMF	Mon, Apr 9, 2007	63.93	63.93	63.52	63.52
10	AMEX	GMF	Thu, Apr 5, 2007	63.02	63.02	62.97	62.98
9	AMEX	GMF	Wed, Apr 4, 2007	62.65	62.65	62.65	62.65
8	AMEX	GMF	Tue, Apr 3, 2007	62.36	62.36	62.36	62.36
7	AMEX	GMF	Mon, Apr 2, 2007	61.29	61.29	61.29	61.29
6	AMEX	GMF	Fri, Mar 30, 2007	61.76	61.76	61.16	61.34
5	AMEX	GMF	Thu, Mar 29, 2007	61.70	61.70	61.11	61.55
4	AMEX	GMF	Wed, Mar 28, 2007	60.72	60.73	60.72	60.73
3	AMEX	GMF	Tue, Mar 27, 2007	61.87	61.89	61.79	61.79
2	AMEX	GMF	Mon, Mar 26, 2007	61.91	62.31	61.91	62.31
1	AMEX	GMF	Fri, Mar 23, 2007	61.74	61.89	61.73	61.89
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Emerging Asia Pacific ETF AMEX:GMF 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