Fidelity MSCI Energy Index ETF AMEX:FENY Historical Prices

Below are the 2268 trading days of historical prices for FENY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2268	AMEX	FENY	Thu, Jan 19, 2023	23.92	24.20	23.85	24.20
2267	AMEX	FENY	Wed, Jan 18, 2023	24.60	24.91	24.03	24.06
2266	AMEX	FENY	Tue, Jan 17, 2023	24.56	24.76	24.41	24.51
2265	AMEX	FENY	Fri, Jan 13, 2023	24.41	24.54	24.13	24.48
2264	AMEX	FENY	Thu, Jan 12, 2023	24.05	24.59	24.00	24.43
2263	AMEX	FENY	Wed, Jan 11, 2023	24.10	24.10	23.68	23.95
2262	AMEX	FENY	Tue, Jan 10, 2023	23.75	23.88	23.47	23.85
2261	AMEX	FENY	Mon, Jan 9, 2023	24.10	24.15	23.61	23.67
2260	AMEX	FENY	Fri, Jan 6, 2023	23.53	24.01	23.53	23.70
2259	AMEX	FENY	Thu, Jan 5, 2023	22.88	23.42	22.88	23.31
2258	AMEX	FENY	Wed, Jan 4, 2023	22.50	23.04	22.48	22.93
2257	AMEX	FENY	Tue, Jan 3, 2023	23.68	23.77	22.63	22.89
2256	AMEX	FENY	Fri, Dec 30, 2022	23.55	23.87	23.51	23.84
2255	AMEX	FENY	Thu, Dec 29, 2022	23.29	23.77	23.27	23.68
2254	AMEX	FENY	Wed, Dec 28, 2022	23.95	23.95	23.33	23.40
2253	AMEX	FENY	Tue, Dec 27, 2022	23.94	24.10	23.79	24.03
2252	AMEX	FENY	Fri, Dec 23, 2022	23.27	23.78	23.21	23.77
2251	AMEX	FENY	Thu, Dec 22, 2022	23.61	23.64	22.58	23.03
2250	AMEX	FENY	Wed, Dec 21, 2022	23.53	23.70	23.27	23.63
2249	AMEX	FENY	Tue, Dec 20, 2022	22.79	23.28	22.79	23.15
2248	AMEX	FENY	Mon, Dec 19, 2022	22.99	23.15	22.64	22.80
2247	AMEX	FENY	Fri, Dec 16, 2022	22.66	22.93	22.53	22.85
2246	AMEX	FENY	Thu, Dec 15, 2022	23.21	23.38	22.94	23.15
2245	AMEX	FENY	Wed, Dec 14, 2022	23.72	23.85	23.25	23.44
2244	AMEX	FENY	Tue, Dec 13, 2022	23.68	23.82	23.43	23.61
2243	AMEX	FENY	Mon, Dec 12, 2022	22.68	23.22	22.63	23.16
2242	AMEX	FENY	Fri, Dec 9, 2022	23.04	23.27	22.56	22.56
2241	AMEX	FENY	Thu, Dec 8, 2022	23.70	23.80	22.97	23.08
2240	AMEX	FENY	Wed, Dec 7, 2022	23.29	23.60	23.04	23.25
2239	AMEX	FENY	Tue, Dec 6, 2022	23.75	24.09	23.17	23.33
2238	AMEX	FENY	Mon, Dec 5, 2022	24.99	25.06	23.76	23.95
2237	AMEX	FENY	Fri, Dec 2, 2022	24.67	25.00	24.59	24.75
2236	AMEX	FENY	Thu, Dec 1, 2022	25.18	25.30	24.83	24.89
2235	AMEX	FENY	Wed, Nov 30, 2022	25.14	25.14	24.61	25.01
2234	AMEX	FENY	Tue, Nov 29, 2022	24.78	25.02	24.67	24.83
2233	AMEX	FENY	Mon, Nov 28, 2022	24.56	24.90	24.43	24.52
2232	AMEX	FENY	Fri, Nov 25, 2022	25.31	25.49	25.17	25.23
2231	AMEX	FENY	Wed, Nov 23, 2022	25.18	25.48	25.02	25.29
2230	AMEX	FENY	Tue, Nov 22, 2022	25.05	25.63	24.99	25.59
2229	AMEX	FENY	Mon, Nov 21, 2022	24.58	24.84	23.95	24.75
2228	AMEX	FENY	Fri, Nov 18, 2022	24.88	25.20	24.55	25.13
2227	AMEX	FENY	Thu, Nov 17, 2022	24.91	25.36	24.79	25.33
2226	AMEX	FENY	Wed, Nov 16, 2022	25.61	25.71	25.17	25.31
2225	AMEX	FENY	Tue, Nov 15, 2022	25.64	25.89	25.49	25.83
2224	AMEX	FENY	Mon, Nov 14, 2022	25.53	25.98	25.50	25.53
2223	AMEX	FENY	Fri, Nov 11, 2022	25.36	25.71	25.28	25.60
2222	AMEX	FENY	Thu, Nov 10, 2022	24.81	24.92	24.32	24.88
2221	AMEX	FENY	Wed, Nov 9, 2022	25.31	25.31	24.24	24.31
2220	AMEX	FENY	Tue, Nov 8, 2022	25.56	25.72	25.30	25.61
2219	AMEX	FENY	Mon, Nov 7, 2022	25.23	25.67	25.17	25.60
2218	AMEX	FENY	Fri, Nov 4, 2022	25.43	25.58	24.75	25.14
2217	AMEX	FENY	Thu, Nov 3, 2022	24.17	24.99	24.15	24.84
2216	AMEX	FENY	Wed, Nov 2, 2022	24.84	25.00	24.30	24.36
2215	AMEX	FENY	Tue, Nov 1, 2022	25.04	25.10	24.76	24.92
2214	AMEX	FENY	Mon, Oct 31, 2022	24.25	25.00	24.21	24.68
2213	AMEX	FENY	Fri, Oct 28, 2022	24.65	24.81	23.99	24.47
2212	AMEX	FENY	Thu, Oct 27, 2022	24.58	24.78	24.30	24.35
2211	AMEX	FENY	Wed, Oct 26, 2022	24.07	24.46	24.04	24.28
2210	AMEX	FENY	Tue, Oct 25, 2022	23.81	24.04	23.69	23.94
2209	AMEX	FENY	Mon, Oct 24, 2022	23.82	24.08	23.66	23.89
2208	AMEX	FENY	Fri, Oct 21, 2022	23.35	23.87	23.29	23.83
2207	AMEX	FENY	Thu, Oct 20, 2022	23.40	23.62	23.09	23.22
2206	AMEX	FENY	Wed, Oct 19, 2022	22.59	23.28	22.59	23.19
2205	AMEX	FENY	Tue, Oct 18, 2022	22.59	22.79	22.14	22.58
2204	AMEX	FENY	Mon, Oct 17, 2022	22.46	22.74	22.32	22.38
2203	AMEX	FENY	Fri, Oct 14, 2022	22.76	23.03	22.07	22.11
2202	AMEX	FENY	Thu, Oct 13, 2022	21.78	23.05	21.78	22.98
2201	AMEX	FENY	Wed, Oct 12, 2022	21.78	22.22	21.60	22.08
2200	AMEX	FENY	Tue, Oct 11, 2022	21.68	22.29	21.55	21.90
2199	AMEX	FENY	Mon, Oct 10, 2022	22.58	22.81	21.99	22.07
2198	AMEX	FENY	Fri, Oct 7, 2022	22.75	23.00	22.37	22.52
2197	AMEX	FENY	Thu, Oct 6, 2022	22.17	22.78	22.17	22.71
2196	AMEX	FENY	Wed, Oct 5, 2022	21.90	22.49	21.65	22.35
2195	AMEX	FENY	Tue, Oct 4, 2022	21.42	21.91	21.28	21.88
2194	AMEX	FENY	Mon, Oct 3, 2022	20.63	21.10	20.56	20.98
2193	AMEX	FENY	Fri, Sep 30, 2022	19.88	20.16	19.67	19.86
2192	AMEX	FENY	Thu, Sep 29, 2022	19.86	20.05	19.48	20.00
2191	AMEX	FENY	Wed, Sep 28, 2022	19.28	20.11	19.21	20.04
2190	AMEX	FENY	Tue, Sep 27, 2022	19.23	19.48	19.01	19.12
2189	AMEX	FENY	Mon, Sep 26, 2022	19.23	19.50	18.86	18.88
2188	AMEX	FENY	Fri, Sep 23, 2022	20.04	20.05	19.21	19.38
2187	AMEX	FENY	Thu, Sep 22, 2022	21.26	21.37	20.82	20.83
2186	AMEX	FENY	Wed, Sep 21, 2022	21.64	21.71	20.95	20.96
2185	AMEX	FENY	Tue, Sep 20, 2022	21.31	21.39	21.01	21.29
2184	AMEX	FENY	Mon, Sep 19, 2022	20.79	21.45	20.77	21.43
2183	AMEX	FENY	Fri, Sep 16, 2022	21.86	21.86	21.08	21.42
2182	AMEX	FENY	Thu, Sep 15, 2022	22.32	22.43	22.06	21.90
2181	AMEX	FENY	Wed, Sep 14, 2022	22.28	22.91	22.28	22.75
2180	AMEX	FENY	Tue, Sep 13, 2022	22.35	22.64	21.97	22.06
2179	AMEX	FENY	Mon, Sep 12, 2022	22.55	22.85	22.34	22.62
2178	AMEX	FENY	Fri, Sep 9, 2022	22.09	22.35	21.93	22.23
2177	AMEX	FENY	Thu, Sep 8, 2022	21.63	21.78	21.41	21.67
2176	AMEX	FENY	Wed, Sep 7, 2022	21.33	21.63	21.13	21.56
2175	AMEX	FENY	Tue, Sep 6, 2022	22.25	22.32	21.74	21.81
2174	AMEX	FENY	Fri, Sep 2, 2022	22.13	22.30	21.88	22.06
2173	AMEX	FENY	Thu, Sep 1, 2022	21.84	21.89	21.32	21.62
2172	AMEX	FENY	Wed, Aug 31, 2022	21.84	22.51	21.68	22.16
2171	AMEX	FENY	Tue, Aug 30, 2022	22.80	22.80	22.11	22.31
2170	AMEX	FENY	Mon, Aug 29, 2022	22.77	23.45	22.72	23.15
2169	AMEX	FENY	Fri, Aug 26, 2022	23.07	23.28	22.71	22.82
2168	AMEX	FENY	Thu, Aug 25, 2022	23.03	23.18	22.86	23.09
2167	AMEX	FENY	Wed, Aug 24, 2022	22.65	22.94	22.55	22.92
2166	AMEX	FENY	Tue, Aug 23, 2022	22.20	22.84	22.20	22.61
2165	AMEX	FENY	Mon, Aug 22, 2022	21.73	22.01	21.36	21.88
2164	AMEX	FENY	Fri, Aug 19, 2022	21.89	22.04	21.76	21.90
2163	AMEX	FENY	Thu, Aug 18, 2022	21.52	21.98	21.52	21.94
2162	AMEX	FENY	Wed, Aug 17, 2022	21.09	21.53	21.01	21.31
2161	AMEX	FENY	Tue, Aug 16, 2022	21.25	21.48	21.02	21.13
2160	AMEX	FENY	Mon, Aug 15, 2022	20.94	21.29	20.61	21.19
2159	AMEX	FENY	Fri, Aug 12, 2022	21.35	21.62	21.20	21.61
2158	AMEX	FENY	Thu, Aug 11, 2022	21.06	21.62	21.05	21.43
2157	AMEX	FENY	Wed, Aug 10, 2022	20.65	20.80	20.17	20.69
2156	AMEX	FENY	Tue, Aug 9, 2022	20.39	20.78	20.39	20.55
2155	AMEX	FENY	Mon, Aug 8, 2022	20.03	20.35	20.01	20.17
2154	AMEX	FENY	Fri, Aug 5, 2022	19.42	20.24	19.40	20.05
2153	AMEX	FENY	Thu, Aug 4, 2022	20.27	20.33	19.58	19.66
2152	AMEX	FENY	Wed, Aug 3, 2022	21.12	21.12	20.25	20.42
2151	AMEX	FENY	Tue, Aug 2, 2022	20.98	21.19	20.78	20.97
2150	AMEX	FENY	Mon, Aug 1, 2022	21.09	21.15	20.72	21.00
2149	AMEX	FENY	Fri, Jul 29, 2022	21.00	21.53	20.98	21.47
2148	AMEX	FENY	Thu, Jul 28, 2022	20.74	20.85	20.22	20.59
2147	AMEX	FENY	Wed, Jul 27, 2022	20.17	20.60	19.96	20.50
2146	AMEX	FENY	Tue, Jul 26, 2022	20.44	20.51	19.87	20.01
2145	AMEX	FENY	Mon, Jul 25, 2022	19.64	20.18	19.45	20.16
2144	AMEX	FENY	Fri, Jul 22, 2022	19.59	19.85	19.27	19.38
2143	AMEX	FENY	Thu, Jul 21, 2022	19.42	19.59	19.01	19.58
2142	AMEX	FENY	Wed, Jul 20, 2022	19.50	20.01	19.39	19.94
2141	AMEX	FENY	Tue, Jul 19, 2022	19.06	19.72	19.03	19.68
2140	AMEX	FENY	Mon, Jul 18, 2022	19.06	19.35	18.99	19.06
2139	AMEX	FENY	Fri, Jul 15, 2022	18.69	18.70	18.32	18.65
2138	AMEX	FENY	Thu, Jul 14, 2022	18.04	18.33	17.74	18.32
2137	AMEX	FENY	Wed, Jul 13, 2022	18.35	19.00	18.35	18.64
2136	AMEX	FENY	Tue, Jul 12, 2022	18.54	18.75	18.31	18.64
2135	AMEX	FENY	Mon, Jul 11, 2022	18.96	19.19	18.76	19.02
2134	AMEX	FENY	Fri, Jul 8, 2022	19.44	19.54	18.94	19.22
2133	AMEX	FENY	Thu, Jul 7, 2022	18.95	19.37	18.95	19.22
2132	AMEX	FENY	Wed, Jul 6, 2022	18.60	18.93	17.91	18.48
2131	AMEX	FENY	Tue, Jul 5, 2022	19.30	19.30	18.42	18.83
2130	AMEX	FENY	Fri, Jul 1, 2022	19.60	19.74	18.99	19.66
2129	AMEX	FENY	Thu, Jun 30, 2022	19.41	19.90	19.22	19.40
2128	AMEX	FENY	Wed, Jun 29, 2022	20.86	20.93	19.81	19.86
2127	AMEX	FENY	Tue, Jun 28, 2022	20.57	20.90	20.26	20.57
2126	AMEX	FENY	Mon, Jun 27, 2022	19.69	20.17	19.64	20.03
2125	AMEX	FENY	Fri, Jun 24, 2022	19.43	19.83	19.19	19.44
2124	AMEX	FENY	Thu, Jun 23, 2022	20.00	20.12	18.81	19.10
2123	AMEX	FENY	Wed, Jun 22, 2022	19.83	20.26	19.64	19.88
2122	AMEX	FENY	Tue, Jun 21, 2022	20.28	20.93	20.28	20.79
2121	AMEX	FENY	Fri, Jun 17, 2022	20.86	20.97	19.53	19.77
2120	AMEX	FENY	Thu, Jun 16, 2022	21.86	21.95	20.99	20.95
2119	AMEX	FENY	Wed, Jun 15, 2022	22.86	22.98	22.04	22.45
2118	AMEX	FENY	Tue, Jun 14, 2022	23.30	23.61	22.55	22.87
2117	AMEX	FENY	Mon, Jun 13, 2022	23.40	23.45	22.43	22.92
2116	AMEX	FENY	Fri, Jun 10, 2022	24.38	24.68	23.89	24.18
2115	AMEX	FENY	Thu, Jun 9, 2022	25.00	25.10	24.59	24.62
2114	AMEX	FENY	Wed, Jun 8, 2022	25.30	25.47	25.03	25.18
2113	AMEX	FENY	Tue, Jun 7, 2022	24.39	25.22	24.38	25.22
2112	AMEX	FENY	Mon, Jun 6, 2022	24.52	24.55	24.25	24.41
2111	AMEX	FENY	Fri, Jun 3, 2022	24.11	24.47	24.11	24.40
2110	AMEX	FENY	Thu, Jun 2, 2022	23.98	24.26	23.84	24.11
2109	AMEX	FENY	Wed, Jun 1, 2022	23.98	24.31	23.78	24.15
2108	AMEX	FENY	Tue, May 31, 2022	24.41	24.57	23.57	23.68
2107	AMEX	FENY	Fri, May 27, 2022	23.54	24.08	23.43	24.06
2106	AMEX	FENY	Thu, May 26, 2022	23.50	23.79	23.45	23.61
2105	AMEX	FENY	Wed, May 25, 2022	22.88	23.34	22.85	23.31
2104	AMEX	FENY	Tue, May 24, 2022	22.48	22.88	22.27	22.78
2103	AMEX	FENY	Mon, May 23, 2022	22.31	22.78	22.19	22.71
2102	AMEX	FENY	Fri, May 20, 2022	22.23	22.49	21.63	22.07
2101	AMEX	FENY	Thu, May 19, 2022	21.60	22.35	21.55	21.97
2100	AMEX	FENY	Wed, May 18, 2022	22.78	22.83	21.77	22.05
2099	AMEX	FENY	Tue, May 17, 2022	22.63	22.76	22.39	22.64
2098	AMEX	FENY	Mon, May 16, 2022	21.82	22.56	21.82	22.34
2097	AMEX	FENY	Fri, May 13, 2022	21.40	21.88	21.38	21.77
2096	AMEX	FENY	Thu, May 12, 2022	20.98	21.07	20.42	21.05
2095	AMEX	FENY	Wed, May 11, 2022	21.12	21.73	20.95	20.99
2094	AMEX	FENY	Tue, May 10, 2022	20.88	21.29	20.29	20.73
2093	AMEX	FENY	Mon, May 9, 2022	22.05	22.05	20.51	20.60
2092	AMEX	FENY	Fri, May 6, 2022	22.21	22.53	21.75	22.51
2091	AMEX	FENY	Thu, May 5, 2022	22.45	22.48	21.46	21.96
2090	AMEX	FENY	Wed, May 4, 2022	21.89	22.38	21.55	22.33
2089	AMEX	FENY	Tue, May 3, 2022	20.84	21.54	20.84	21.45
2088	AMEX	FENY	Mon, May 2, 2022	20.38	20.85	20.30	20.80
2087	AMEX	FENY	Fri, Apr 29, 2022	21.18	21.26	20.48	20.56
2086	AMEX	FENY	Thu, Apr 28, 2022	20.65	21.30	20.18	21.12
2085	AMEX	FENY	Wed, Apr 27, 2022	20.31	20.69	19.95	20.47
2084	AMEX	FENY	Tue, Apr 26, 2022	20.30	20.74	20.13	20.17
2083	AMEX	FENY	Mon, Apr 25, 2022	20.17	20.30	19.42	20.17
2082	AMEX	FENY	Fri, Apr 22, 2022	21.31	21.62	20.82	20.87
2081	AMEX	FENY	Thu, Apr 21, 2022	22.28	22.39	21.34	21.42
2080	AMEX	FENY	Wed, Apr 20, 2022	22.12	22.27	21.90	22.16
2079	AMEX	FENY	Tue, Apr 19, 2022	22.10	22.33	21.91	22.06
2078	AMEX	FENY	Mon, Apr 18, 2022	22.09	22.39	21.98	22.27
2077	AMEX	FENY	Thu, Apr 14, 2022	21.78	22.09	21.69	21.93
2076	AMEX	FENY	Wed, Apr 13, 2022	21.75	21.86	21.39	21.81
2075	AMEX	FENY	Tue, Apr 12, 2022	21.50	21.85	21.43	21.47
2074	AMEX	FENY	Mon, Apr 11, 2022	21.53	21.56	21.08	21.13
2073	AMEX	FENY	Fri, Apr 8, 2022	21.28	21.83	21.25	21.76
2072	AMEX	FENY	Thu, Apr 7, 2022	21.04	21.27	20.65	21.20
2071	AMEX	FENY	Wed, Apr 6, 2022	21.02	21.23	20.82	20.93
2070	AMEX	FENY	Tue, Apr 5, 2022	21.25	21.55	20.81	20.83
2069	AMEX	FENY	Mon, Apr 4, 2022	21.34	21.37	20.97	21.18
2068	AMEX	FENY	Fri, Apr 1, 2022	20.93	21.33	20.88	21.17
2067	AMEX	FENY	Thu, Mar 31, 2022	20.99	21.42	20.92	20.94
2066	AMEX	FENY	Wed, Mar 30, 2022	21.17	21.39	21.08	21.19
2065	AMEX	FENY	Tue, Mar 29, 2022	20.60	20.98	20.30	20.97
2064	AMEX	FENY	Mon, Mar 28, 2022	21.19	21.20	20.91	21.04
2063	AMEX	FENY	Fri, Mar 25, 2022	20.98	21.63	20.94	21.63
2062	AMEX	FENY	Thu, Mar 24, 2022	21.05	21.24	20.92	21.04
2061	AMEX	FENY	Wed, Mar 23, 2022	20.94	21.13	20.88	20.99
2060	AMEX	FENY	Tue, Mar 22, 2022	20.71	20.78	20.36	20.61
2059	AMEX	FENY	Mon, Mar 21, 2022	20.38	20.80	20.37	20.74
2058	AMEX	FENY	Fri, Mar 18, 2022	19.96	20.08	19.81	19.96
2057	AMEX	FENY	Thu, Mar 17, 2022	19.82	20.20	19.70	19.97
2056	AMEX	FENY	Wed, Mar 16, 2022	19.59	19.74	19.23	19.44
2055	AMEX	FENY	Tue, Mar 15, 2022	19.39	19.73	19.12	19.49
2054	AMEX	FENY	Mon, Mar 14, 2022	20.44	20.53	19.91	20.17
2053	AMEX	FENY	Fri, Mar 11, 2022	20.76	21.11	20.72	20.85
2052	AMEX	FENY	Thu, Mar 10, 2022	20.64	21.11	20.54	21.06
2051	AMEX	FENY	Wed, Mar 9, 2022	20.32	20.89	19.96	20.45
2050	AMEX	FENY	Tue, Mar 8, 2022	21.17	21.80	20.46	21.05
2049	AMEX	FENY	Mon, Mar 7, 2022	20.75	21.15	20.33	20.80
2048	AMEX	FENY	Fri, Mar 4, 2022	19.87	20.48	19.84	20.47
2047	AMEX	FENY	Thu, Mar 3, 2022	19.70	19.98	19.57	19.87
2046	AMEX	FENY	Wed, Mar 2, 2022	19.68	19.98	19.59	19.82
2045	AMEX	FENY	Tue, Mar 1, 2022	19.34	19.68	19.11	19.36
2044	AMEX	FENY	Mon, Feb 28, 2022	18.56	19.18	18.48	19.18
2043	AMEX	FENY	Fri, Feb 25, 2022	18.27	18.65	18.24	18.63
2042	AMEX	FENY	Thu, Feb 24, 2022	18.71	18.71	17.70	18.16
2041	AMEX	FENY	Wed, Feb 23, 2022	18.13	18.40	18.07	18.25
2040	AMEX	FENY	Tue, Feb 22, 2022	18.88	18.91	17.78	18.04
2039	AMEX	FENY	Fri, Feb 18, 2022	18.26	18.52	18.18	18.35
2038	AMEX	FENY	Thu, Feb 17, 2022	18.50	18.69	18.35	18.49
2037	AMEX	FENY	Wed, Feb 16, 2022	18.52	18.85	18.40	18.52
2036	AMEX	FENY	Tue, Feb 15, 2022	18.19	18.44	18.02	18.39
2035	AMEX	FENY	Mon, Feb 14, 2022	18.92	18.92	18.38	18.59
2034	AMEX	FENY	Fri, Feb 11, 2022	18.57	19.04	18.49	19.01
2033	AMEX	FENY	Thu, Feb 10, 2022	18.50	18.83	18.34	18.45
2032	AMEX	FENY	Wed, Feb 9, 2022	18.50	18.70	18.40	18.58
2031	AMEX	FENY	Tue, Feb 8, 2022	18.73	18.78	18.26	18.40
2030	AMEX	FENY	Mon, Feb 7, 2022	18.51	18.99	18.37	18.81
2029	AMEX	FENY	Fri, Feb 4, 2022	18.55	18.92	18.53	18.63
2028	AMEX	FENY	Thu, Feb 3, 2022	18.47	18.50	18.14	18.34
2027	AMEX	FENY	Wed, Feb 2, 2022	18.43	18.58	18.17	18.55
2026	AMEX	FENY	Tue, Feb 1, 2022	17.76	18.52	17.68	18.46
2025	AMEX	FENY	Mon, Jan 31, 2022	17.71	17.94	17.41	17.82
2024	AMEX	FENY	Fri, Jan 28, 2022	17.69	17.90	17.37	17.74
2023	AMEX	FENY	Thu, Jan 27, 2022	17.94	18.12	17.48	17.78
2022	AMEX	FENY	Wed, Jan 26, 2022	17.90	18.00	17.41	17.62
2021	AMEX	FENY	Tue, Jan 25, 2022	16.92	17.73	16.64	17.65
2020	AMEX	FENY	Mon, Jan 24, 2022	16.43	17.08	16.16	17.00
2019	AMEX	FENY	Fri, Jan 21, 2022	17.13	17.15	16.71	16.89
2018	AMEX	FENY	Thu, Jan 20, 2022	17.33	17.76	17.23	17.26
2017	AMEX	FENY	Wed, Jan 19, 2022	17.79	17.79	17.34	17.48
2016	AMEX	FENY	Tue, Jan 18, 2022	17.81	17.88	17.38	17.62
2015	AMEX	FENY	Fri, Jan 14, 2022	17.20	17.63	17.20	17.61
2014	AMEX	FENY	Thu, Jan 13, 2022	17.30	17.44	17.12	17.19
2013	AMEX	FENY	Wed, Jan 12, 2022	17.32	17.40	17.16	17.32
2012	AMEX	FENY	Tue, Jan 11, 2022	16.80	17.29	16.68	17.26
2011	AMEX	FENY	Mon, Jan 10, 2022	16.73	16.79	16.45	16.67
2010	AMEX	FENY	Fri, Jan 7, 2022	16.60	16.78	16.48	16.72
2009	AMEX	FENY	Thu, Jan 6, 2022	16.49	16.61	16.28	16.53
2008	AMEX	FENY	Wed, Jan 5, 2022	16.39	16.54	16.12	16.14
2007	AMEX	FENY	Tue, Jan 4, 2022	15.82	16.27	15.82	16.21
2006	AMEX	FENY	Mon, Jan 3, 2022	15.20	15.68	15.20	15.67
2005	AMEX	FENY	Fri, Dec 31, 2021	15.08	15.25	15.08	15.18
2004	AMEX	FENY	Thu, Dec 30, 2021	15.27	15.39	15.13	15.14
2003	AMEX	FENY	Wed, Dec 29, 2021	15.33	15.41	15.19	15.26
2002	AMEX	FENY	Tue, Dec 28, 2021	15.42	15.53	15.27	15.37
2001	AMEX	FENY	Mon, Dec 27, 2021	15.03	15.40	14.87	15.40
2000	AMEX	FENY	Thu, Dec 23, 2021	15.12	15.24	15.03	15.04
1999	AMEX	FENY	Wed, Dec 22, 2021	14.95	15.14	14.78	15.03
1998	AMEX	FENY	Tue, Dec 21, 2021	14.70	14.99	14.69	14.94
1997	AMEX	FENY	Mon, Dec 20, 2021	14.36	14.51	14.12	14.49
1996	AMEX	FENY	Fri, Dec 17, 2021	14.88	14.90	14.54	14.69
1995	AMEX	FENY	Thu, Dec 16, 2021	15.17	15.45	15.10	14.98
1994	AMEX	FENY	Wed, Dec 15, 2021	15.06	15.14	14.69	15.06
1993	AMEX	FENY	Tue, Dec 14, 2021	15.07	15.34	15.05	15.10
1992	AMEX	FENY	Mon, Dec 13, 2021	15.50	15.53	15.12	15.19
1991	AMEX	FENY	Fri, Dec 10, 2021	15.69	15.70	15.35	15.65
1990	AMEX	FENY	Thu, Dec 9, 2021	15.55	15.59	15.44	15.51
1989	AMEX	FENY	Wed, Dec 8, 2021	15.76	15.81	15.64	15.67
1988	AMEX	FENY	Tue, Dec 7, 2021	15.50	15.80	15.50	15.65
1987	AMEX	FENY	Mon, Dec 6, 2021	15.23	15.44	15.04	15.28
1986	AMEX	FENY	Fri, Dec 3, 2021	15.38	15.40	14.88	15.02
1985	AMEX	FENY	Thu, Dec 2, 2021	14.69	15.20	14.54	15.14
1984	AMEX	FENY	Wed, Dec 1, 2021	15.29	15.40	14.71	14.71
1983	AMEX	FENY	Tue, Nov 30, 2021	14.99	15.22	14.84	14.90
1982	AMEX	FENY	Mon, Nov 29, 2021	15.59	15.72	15.26	15.32
1981	AMEX	FENY	Fri, Nov 26, 2021	15.10	15.27	14.83	15.22
1980	AMEX	FENY	Wed, Nov 24, 2021	15.64	15.96	15.64	15.89
1979	AMEX	FENY	Tue, Nov 23, 2021	15.45	15.77	15.43	15.71
1978	AMEX	FENY	Mon, Nov 22, 2021	15.00	15.49	15.00	15.25
1977	AMEX	FENY	Fri, Nov 19, 2021	15.31	15.31	14.97	15.00
1976	AMEX	FENY	Thu, Nov 18, 2021	15.66	15.80	15.43	15.61
1975	AMEX	FENY	Wed, Nov 17, 2021	15.84	16.04	15.64	15.69
1974	AMEX	FENY	Tue, Nov 16, 2021	16.01	16.10	15.89	15.97
1973	AMEX	FENY	Mon, Nov 15, 2021	15.82	16.05	15.67	15.94
1972	AMEX	FENY	Fri, Nov 12, 2021	15.83	15.92	15.74	15.84
1971	AMEX	FENY	Thu, Nov 11, 2021	15.87	16.01	15.83	15.90
1970	AMEX	FENY	Wed, Nov 10, 2021	16.24	16.26	15.72	15.82
1969	AMEX	FENY	Tue, Nov 9, 2021	16.27	16.30	16.00	16.29
1968	AMEX	FENY	Mon, Nov 8, 2021	16.23	16.41	16.16	16.25
1967	AMEX	FENY	Fri, Nov 5, 2021	16.02	16.15	15.93	16.09
1966	AMEX	FENY	Thu, Nov 4, 2021	16.04	16.12	15.70	15.83
1965	AMEX	FENY	Wed, Nov 3, 2021	15.72	16.00	15.72	15.82
1964	AMEX	FENY	Tue, Nov 2, 2021	16.04	16.15	15.91	15.96
1963	AMEX	FENY	Mon, Nov 1, 2021	15.98	16.16	15.96	16.12
1962	AMEX	FENY	Fri, Oct 29, 2021	16.00	16.05	15.76	15.82
1961	AMEX	FENY	Thu, Oct 28, 2021	15.79	15.96	15.75	15.95
1960	AMEX	FENY	Wed, Oct 27, 2021	16.14	16.24	15.80	15.85
1959	AMEX	FENY	Tue, Oct 26, 2021	16.31	16.42	16.23	16.32
1958	AMEX	FENY	Mon, Oct 25, 2021	16.16	16.35	16.12	16.25
1957	AMEX	FENY	Fri, Oct 22, 2021	15.90	16.00	15.74	15.98
1956	AMEX	FENY	Thu, Oct 21, 2021	16.04	16.06	15.71	15.82
1955	AMEX	FENY	Wed, Oct 20, 2021	15.90	16.14	15.82	16.13
1954	AMEX	FENY	Tue, Oct 19, 2021	15.90	16.06	15.81	15.99
1953	AMEX	FENY	Mon, Oct 18, 2021	15.97	16.09	15.75	15.84
1952	AMEX	FENY	Fri, Oct 15, 2021	15.90	15.98	15.80	15.80
1951	AMEX	FENY	Thu, Oct 14, 2021	15.71	15.79	15.58	15.73
1950	AMEX	FENY	Wed, Oct 13, 2021	15.42	15.61	15.23	15.53
1949	AMEX	FENY	Tue, Oct 12, 2021	15.52	15.70	15.44	15.54
1948	AMEX	FENY	Mon, Oct 11, 2021	15.83	15.88	15.52	15.54
1947	AMEX	FENY	Fri, Oct 8, 2021	15.31	15.63	15.31	15.59
1946	AMEX	FENY	Thu, Oct 7, 2021	15.07	15.24	14.97	15.16
1945	AMEX	FENY	Wed, Oct 6, 2021	14.98	15.11	14.75	15.00
1944	AMEX	FENY	Tue, Oct 5, 2021	15.33	15.49	15.02	15.22
1943	AMEX	FENY	Mon, Oct 4, 2021	15.01	15.28	14.99	15.14
1942	AMEX	FENY	Fri, Oct 1, 2021	14.54	14.88	14.51	14.86
1941	AMEX	FENY	Thu, Sep 30, 2021	14.60	14.65	14.38	14.41
1940	AMEX	FENY	Wed, Sep 29, 2021	14.60	14.66	14.40	14.60
1939	AMEX	FENY	Tue, Sep 28, 2021	14.74	14.86	14.57	14.60
1938	AMEX	FENY	Mon, Sep 27, 2021	14.30	14.62	14.30	14.56
1937	AMEX	FENY	Fri, Sep 24, 2021	13.81	14.09	13.81	14.02
1936	AMEX	FENY	Thu, Sep 23, 2021	13.55	13.96	13.47	13.93
1935	AMEX	FENY	Wed, Sep 22, 2021	13.28	13.61	13.28	13.44
1934	AMEX	FENY	Tue, Sep 21, 2021	13.15	13.24	12.90	13.06
1933	AMEX	FENY	Mon, Sep 20, 2021	13.06	13.17	12.80	13.00
1932	AMEX	FENY	Fri, Sep 17, 2021	13.50	13.67	13.38	13.40
1931	AMEX	FENY	Thu, Sep 16, 2021	13.85	13.85	13.61	13.55
1930	AMEX	FENY	Wed, Sep 15, 2021	13.50	13.86	13.49	13.85
1929	AMEX	FENY	Tue, Sep 14, 2021	13.67	13.68	13.27	13.33
1928	AMEX	FENY	Mon, Sep 13, 2021	13.30	13.63	13.30	13.54
1927	AMEX	FENY	Fri, Sep 10, 2021	13.35	13.37	13.11	13.15
1926	AMEX	FENY	Thu, Sep 9, 2021	13.06	13.35	12.97	13.16
1925	AMEX	FENY	Wed, Sep 8, 2021	13.34	13.44	13.12	13.12
1924	AMEX	FENY	Tue, Sep 7, 2021	13.27	13.46	13.24	13.28
1923	AMEX	FENY	Fri, Sep 3, 2021	13.42	13.51	13.30	13.37
1922	AMEX	FENY	Thu, Sep 2, 2021	13.20	13.54	13.20	13.41
1921	AMEX	FENY	Wed, Sep 1, 2021	13.22	13.28	13.04	13.09
1920	AMEX	FENY	Tue, Aug 31, 2021	13.27	13.38	13.20	13.24
1919	AMEX	FENY	Mon, Aug 30, 2021	13.55	13.58	13.32	13.32
1918	AMEX	FENY	Fri, Aug 27, 2021	13.25	13.57	13.25	13.49
1917	AMEX	FENY	Thu, Aug 26, 2021	13.21	13.29	13.07	13.10
1916	AMEX	FENY	Wed, Aug 25, 2021	13.18	13.37	13.06	13.28
1915	AMEX	FENY	Tue, Aug 24, 2021	13.04	13.24	13.04	13.17
1914	AMEX	FENY	Mon, Aug 23, 2021	12.75	12.98	12.75	12.95
1913	AMEX	FENY	Fri, Aug 20, 2021	12.33	12.54	12.30	12.48
1912	AMEX	FENY	Thu, Aug 19, 2021	12.50	12.62	12.26	12.42
1911	AMEX	FENY	Wed, Aug 18, 2021	13.05	13.17	12.76	12.78
1910	AMEX	FENY	Tue, Aug 17, 2021	13.08	13.27	12.94	13.05
1909	AMEX	FENY	Mon, Aug 16, 2021	13.25	13.26	13.07	13.16
1908	AMEX	FENY	Fri, Aug 13, 2021	13.60	13.61	13.41	13.42
1907	AMEX	FENY	Thu, Aug 12, 2021	13.62	13.71	13.47	13.62
1906	AMEX	FENY	Wed, Aug 11, 2021	13.52	13.66	13.42	13.65
1905	AMEX	FENY	Tue, Aug 10, 2021	13.36	13.59	13.34	13.55
1904	AMEX	FENY	Mon, Aug 9, 2021	13.30	13.39	13.20	13.29
1903	AMEX	FENY	Fri, Aug 6, 2021	13.49	13.59	13.42	13.49
1902	AMEX	FENY	Thu, Aug 5, 2021	13.24	13.54	13.23	13.36
1901	AMEX	FENY	Wed, Aug 4, 2021	13.36	13.50	13.18	13.19
1900	AMEX	FENY	Tue, Aug 3, 2021	13.32	13.61	13.18	13.59
1899	AMEX	FENY	Mon, Aug 2, 2021	13.49	13.82	13.35	13.36
1898	AMEX	FENY	Fri, Jul 30, 2021	13.67	13.69	13.40	13.48
1897	AMEX	FENY	Thu, Jul 29, 2021	13.77	13.80	13.61	13.69
1896	AMEX	FENY	Wed, Jul 28, 2021	13.48	13.69	13.36	13.58
1895	AMEX	FENY	Tue, Jul 27, 2021	13.51	13.51	13.31	13.44
1894	AMEX	FENY	Mon, Jul 26, 2021	13.31	13.67	13.31	13.61
1893	AMEX	FENY	Fri, Jul 23, 2021	13.36	13.36	13.14	13.27
1892	AMEX	FENY	Thu, Jul 22, 2021	13.49	13.49	13.22	13.34
1891	AMEX	FENY	Wed, Jul 21, 2021	13.29	13.61	13.28	13.50
1890	AMEX	FENY	Tue, Jul 20, 2021	12.83	13.14	12.74	13.02
1889	AMEX	FENY	Mon, Jul 19, 2021	12.86	12.98	12.64	12.80
1888	AMEX	FENY	Fri, Jul 16, 2021	13.78	13.80	13.26	13.29
1887	AMEX	FENY	Thu, Jul 15, 2021	13.76	13.91	13.62	13.68
1886	AMEX	FENY	Wed, Jul 14, 2021	14.38	14.55	13.84	13.88
1885	AMEX	FENY	Tue, Jul 13, 2021	14.39	14.46	14.26	14.33
1884	AMEX	FENY	Mon, Jul 12, 2021	14.33	14.54	14.22	14.46
1883	AMEX	FENY	Fri, Jul 9, 2021	14.33	14.50	14.21	14.48
1882	AMEX	FENY	Thu, Jul 8, 2021	13.98	14.31	13.93	14.18
1881	AMEX	FENY	Wed, Jul 7, 2021	14.45	14.59	14.07	14.22
1880	AMEX	FENY	Tue, Jul 6, 2021	14.95	14.96	14.41	14.48
1879	AMEX	FENY	Fri, Jul 2, 2021	14.98	15.02	14.83	14.97
1878	AMEX	FENY	Thu, Jul 1, 2021	15.06	15.14	14.90	15.03
1877	AMEX	FENY	Wed, Jun 30, 2021	14.61	14.80	14.61	14.75
1876	AMEX	FENY	Tue, Jun 29, 2021	14.76	14.81	14.56	14.57
1875	AMEX	FENY	Mon, Jun 28, 2021	15.14	15.14	14.58	14.64
1874	AMEX	FENY	Fri, Jun 25, 2021	15.12	15.18	15.06	15.15
1873	AMEX	FENY	Thu, Jun 24, 2021	15.03	15.10	14.88	15.09
1872	AMEX	FENY	Wed, Jun 23, 2021	15.03	15.22	14.94	14.96
1871	AMEX	FENY	Tue, Jun 22, 2021	14.75	14.95	14.61	14.89
1870	AMEX	FENY	Mon, Jun 21, 2021	14.31	14.83	14.31	14.80
1869	AMEX	FENY	Fri, Jun 18, 2021	14.36	14.50	14.18	14.20
1868	AMEX	FENY	Thu, Jun 17, 2021	15.27	15.37	14.53	14.60
1867	AMEX	FENY	Wed, Jun 16, 2021	15.34	15.47	15.15	15.30
1866	AMEX	FENY	Tue, Jun 15, 2021	15.15	15.39	15.15	15.37
1865	AMEX	FENY	Mon, Jun 14, 2021	15.23	15.31	14.96	15.07
1864	AMEX	FENY	Fri, Jun 11, 2021	15.24	15.31	15.13	15.15
1863	AMEX	FENY	Thu, Jun 10, 2021	15.38	15.45	14.99	15.16
1862	AMEX	FENY	Wed, Jun 9, 2021	15.32	15.40	15.18	15.19
1861	AMEX	FENY	Tue, Jun 8, 2021	15.11	15.31	14.91	15.27
1860	AMEX	FENY	Mon, Jun 7, 2021	15.20	15.28	15.12	15.14
1859	AMEX	FENY	Fri, Jun 4, 2021	15.23	15.26	14.97	15.17
1858	AMEX	FENY	Thu, Jun 3, 2021	14.98	15.17	14.86	15.08
1857	AMEX	FENY	Wed, Jun 2, 2021	14.82	15.10	14.65	15.04
1856	AMEX	FENY	Tue, Jun 1, 2021	14.46	14.76	14.46	14.75
1855	AMEX	FENY	Fri, May 28, 2021	14.26	14.26	14.11	14.17
1854	AMEX	FENY	Thu, May 27, 2021	14.17	14.32	14.08	14.15
1853	AMEX	FENY	Wed, May 26, 2021	13.99	14.17	13.95	14.14
1852	AMEX	FENY	Tue, May 25, 2021	14.28	14.28	13.96	13.98
1851	AMEX	FENY	Mon, May 24, 2021	14.27	14.31	14.09	14.28
1850	AMEX	FENY	Fri, May 21, 2021	14.29	14.37	14.15	14.16
1849	AMEX	FENY	Thu, May 20, 2021	14.15	14.18	13.92	14.12
1848	AMEX	FENY	Wed, May 19, 2021	14.13	14.30	13.94	14.13
1847	AMEX	FENY	Tue, May 18, 2021	14.83	14.86	14.47	14.49
1846	AMEX	FENY	Mon, May 17, 2021	14.48	14.83	14.41	14.83
1845	AMEX	FENY	Fri, May 14, 2021	14.20	14.54	14.20	14.48
1844	AMEX	FENY	Thu, May 13, 2021	14.06	14.31	13.82	14.01
1843	AMEX	FENY	Wed, May 12, 2021	14.23	14.64	14.15	14.21
1842	AMEX	FENY	Tue, May 11, 2021	14.25	14.41	14.02	14.17
1841	AMEX	FENY	Mon, May 10, 2021	14.70	14.91	14.49	14.49
1840	AMEX	FENY	Fri, May 7, 2021	14.11	14.53	14.03	14.51
1839	AMEX	FENY	Thu, May 6, 2021	14.18	14.23	13.89	14.22
1838	AMEX	FENY	Wed, May 5, 2021	13.91	14.21	13.77	14.17
1837	AMEX	FENY	Tue, May 4, 2021	13.74	13.83	13.55	13.70
1836	AMEX	FENY	Mon, May 3, 2021	13.47	13.73	13.45	13.70
1835	AMEX	FENY	Fri, Apr 30, 2021	13.49	13.68	13.30	13.32
1834	AMEX	FENY	Thu, Apr 29, 2021	13.72	13.86	13.51	13.66
1833	AMEX	FENY	Wed, Apr 28, 2021	13.17	13.60	13.17	13.54
1832	AMEX	FENY	Tue, Apr 27, 2021	13.00	13.13	12.92	13.08
1831	AMEX	FENY	Mon, Apr 26, 2021	12.78	13.02	12.78	12.93
1830	AMEX	FENY	Fri, Apr 23, 2021	12.69	12.88	12.65	12.84
1829	AMEX	FENY	Thu, Apr 22, 2021	12.93	12.94	12.66	12.70
1828	AMEX	FENY	Wed, Apr 21, 2021	12.54	12.89	12.46	12.87
1827	AMEX	FENY	Tue, Apr 20, 2021	13.04	13.04	12.55	12.68
1826	AMEX	FENY	Mon, Apr 19, 2021	13.08	13.21	12.94	13.05
1825	AMEX	FENY	Fri, Apr 16, 2021	13.26	13.31	13.02	13.07
1824	AMEX	FENY	Thu, Apr 15, 2021	13.32	13.32	13.12	13.19
1823	AMEX	FENY	Wed, Apr 14, 2021	13.02	13.48	13.00	13.31
1822	AMEX	FENY	Tue, Apr 13, 2021	12.90	12.98	12.79	12.91
1821	AMEX	FENY	Mon, Apr 12, 2021	13.12	13.21	12.86	12.90
1820	AMEX	FENY	Fri, Apr 9, 2021	13.12	13.21	12.95	13.01
1819	AMEX	FENY	Thu, Apr 8, 2021	13.20	13.20	12.95	13.12
1818	AMEX	FENY	Wed, Apr 7, 2021	13.27	13.36	13.21	13.30
1817	AMEX	FENY	Tue, Apr 6, 2021	13.34	13.54	13.23	13.24
1816	AMEX	FENY	Mon, Apr 5, 2021	13.60	13.60	13.18	13.28
1815	AMEX	FENY	Thu, Apr 1, 2021	13.31	13.61	13.24	13.61
1814	AMEX	FENY	Wed, Mar 31, 2021	13.34	13.35	13.19	13.25
1813	AMEX	FENY	Tue, Mar 30, 2021	13.31	13.46	13.21	13.34
1812	AMEX	FENY	Mon, Mar 29, 2021	13.57	13.57	13.27	13.43
1811	AMEX	FENY	Fri, Mar 26, 2021	13.49	13.65	13.39	13.63
1810	AMEX	FENY	Thu, Mar 25, 2021	12.99	13.33	12.77	13.27
1809	AMEX	FENY	Wed, Mar 24, 2021	13.11	13.40	13.11	13.22
1808	AMEX	FENY	Tue, Mar 23, 2021	12.89	13.21	12.80	12.90
1807	AMEX	FENY	Mon, Mar 22, 2021	13.29	13.31	13.15	13.15
1806	AMEX	FENY	Fri, Mar 19, 2021	13.23	13.51	13.07	13.31
1805	AMEX	FENY	Thu, Mar 18, 2021	13.94	13.99	13.33	13.23
1804	AMEX	FENY	Wed, Mar 17, 2021	13.85	14.12	13.79	14.07
1803	AMEX	FENY	Tue, Mar 16, 2021	14.16	14.16	13.87	13.95
1802	AMEX	FENY	Mon, Mar 15, 2021	14.51	14.52	14.20	14.36
1801	AMEX	FENY	Fri, Mar 12, 2021	14.54	14.65	14.41	14.52
1800	AMEX	FENY	Thu, Mar 11, 2021	14.57	14.74	14.46	14.51
1799	AMEX	FENY	Wed, Mar 10, 2021	14.10	14.52	14.04	14.47
1798	AMEX	FENY	Tue, Mar 9, 2021	14.28	14.45	13.99	14.04
1797	AMEX	FENY	Mon, Mar 8, 2021	14.50	14.53	14.12	14.32
1796	AMEX	FENY	Fri, Mar 5, 2021	14.19	14.35	13.82	14.33
1795	AMEX	FENY	Thu, Mar 4, 2021	13.60	14.05	13.48	13.81
1794	AMEX	FENY	Wed, Mar 3, 2021	13.38	13.77	13.38	13.47
1793	AMEX	FENY	Tue, Mar 2, 2021	13.41	13.51	13.27	13.29
1792	AMEX	FENY	Mon, Mar 1, 2021	13.34	13.50	13.24	13.34
1791	AMEX	FENY	Fri, Feb 26, 2021	13.11	13.17	12.61	12.99
1790	AMEX	FENY	Thu, Feb 25, 2021	13.72	13.72	13.22	13.31
1789	AMEX	FENY	Wed, Feb 24, 2021	13.18	13.64	13.07	13.58
1788	AMEX	FENY	Tue, Feb 23, 2021	13.03	13.13	12.50	13.08
1787	AMEX	FENY	Mon, Feb 22, 2021	12.56	13.09	12.55	12.89
1786	AMEX	FENY	Fri, Feb 19, 2021	12.28	12.52	12.26	12.49
1785	AMEX	FENY	Thu, Feb 18, 2021	12.53	12.55	12.23	12.26
1784	AMEX	FENY	Wed, Feb 17, 2021	12.54	12.67	12.36	12.59
1783	AMEX	FENY	Tue, Feb 16, 2021	12.40	12.56	12.33	12.44
1782	AMEX	FENY	Fri, Feb 12, 2021	11.81	12.13	11.81	12.11
1781	AMEX	FENY	Thu, Feb 11, 2021	12.07	12.07	11.68	11.93
1780	AMEX	FENY	Wed, Feb 10, 2021	11.96	12.13	11.85	12.12
1779	AMEX	FENY	Tue, Feb 9, 2021	11.94	11.97	11.74	11.90
1778	AMEX	FENY	Mon, Feb 8, 2021	11.72	12.07	11.67	12.03
1777	AMEX	FENY	Fri, Feb 5, 2021	11.59	11.64	11.50	11.53
1776	AMEX	FENY	Thu, Feb 4, 2021	11.41	11.43	11.19	11.43
1775	AMEX	FENY	Wed, Feb 3, 2021	10.91	11.34	10.89	11.32
1774	AMEX	FENY	Tue, Feb 2, 2021	10.96	11.09	10.84	10.85
1773	AMEX	FENY	Mon, Feb 1, 2021	10.77	10.84	10.55	10.73
1772	AMEX	FENY	Fri, Jan 29, 2021	10.84	10.99	10.60	10.63
1771	AMEX	FENY	Thu, Jan 28, 2021	10.91	11.10	10.85	10.99
1770	AMEX	FENY	Wed, Jan 27, 2021	10.77	11.16	10.66	10.85
1769	AMEX	FENY	Tue, Jan 26, 2021	11.33	11.48	10.98	10.98
1768	AMEX	FENY	Mon, Jan 25, 2021	11.21	11.27	11.02	11.24
1767	AMEX	FENY	Fri, Jan 22, 2021	11.11	11.36	11.02	11.34
1766	AMEX	FENY	Thu, Jan 21, 2021	11.74	11.76	11.26	11.38
1765	AMEX	FENY	Wed, Jan 20, 2021	11.88	11.88	11.66	11.77
1764	AMEX	FENY	Tue, Jan 19, 2021	11.71	11.83	11.65	11.76
1763	AMEX	FENY	Fri, Jan 15, 2021	11.77	11.85	11.42	11.55
1762	AMEX	FENY	Thu, Jan 14, 2021	11.73	12.12	11.73	12.01
1761	AMEX	FENY	Wed, Jan 13, 2021	11.81	11.81	11.57	11.65
1760	AMEX	FENY	Tue, Jan 12, 2021	11.49	11.80	11.40	11.74
1759	AMEX	FENY	Mon, Jan 11, 2021	10.93	11.36	10.85	11.34
1758	AMEX	FENY	Fri, Jan 8, 2021	11.33	11.33	11.06	11.14
1757	AMEX	FENY	Thu, Jan 7, 2021	11.12	11.29	11.01	11.19
1756	AMEX	FENY	Wed, Jan 6, 2021	10.83	11.11	10.74	11.01
1755	AMEX	FENY	Tue, Jan 5, 2021	10.30	10.95	10.26	10.68
1754	AMEX	FENY	Mon, Jan 4, 2021	10.29	10.38	10.07	10.19
1753	AMEX	FENY	Thu, Dec 31, 2020	10.22	10.24	10.12	10.15
1752	AMEX	FENY	Wed, Dec 30, 2020	10.09	10.34	10.06	10.24
1751	AMEX	FENY	Tue, Dec 29, 2020	10.22	10.23	10.03	10.06
1750	AMEX	FENY	Mon, Dec 28, 2020	10.29	10.38	10.11	10.13
1749	AMEX	FENY	Thu, Dec 24, 2020	10.32	10.32	10.13	10.21
1748	AMEX	FENY	Wed, Dec 23, 2020	10.14	10.42	10.14	10.29
1747	AMEX	FENY	Tue, Dec 22, 2020	10.18	10.24	10.04	10.04
1746	AMEX	FENY	Mon, Dec 21, 2020	9.98	10.29	9.90	10.22
1745	AMEX	FENY	Fri, Dec 18, 2020	10.57	10.59	10.33	10.42
1744	AMEX	FENY	Thu, Dec 17, 2020	10.84	10.84	10.61	10.56
1743	AMEX	FENY	Wed, Dec 16, 2020	10.83	10.84	10.65	10.72
1742	AMEX	FENY	Tue, Dec 15, 2020	10.68	10.83	10.52	10.77
1741	AMEX	FENY	Mon, Dec 14, 2020	11.14	11.14	10.54	10.57
1740	AMEX	FENY	Fri, Dec 11, 2020	11.01	11.01	10.78	10.93
1739	AMEX	FENY	Thu, Dec 10, 2020	10.73	11.18	10.71	11.07
1738	AMEX	FENY	Wed, Dec 9, 2020	10.81	10.98	10.58	10.71
1737	AMEX	FENY	Tue, Dec 8, 2020	10.40	10.78	10.40	10.69
1736	AMEX	FENY	Mon, Dec 7, 2020	10.68	10.68	10.44	10.53
1735	AMEX	FENY	Fri, Dec 4, 2020	10.41	10.79	10.39	10.79
1734	AMEX	FENY	Thu, Dec 3, 2020	10.16	10.34	10.05	10.22
1733	AMEX	FENY	Wed, Dec 2, 2020	9.77	10.27	9.75	10.11
1732	AMEX	FENY	Tue, Dec 1, 2020	10.02	10.07	9.78	9.81
1731	AMEX	FENY	Mon, Nov 30, 2020	10.24	10.24	9.74	9.75
1730	AMEX	FENY	Fri, Nov 27, 2020	10.40	10.48	10.25	10.32
1729	AMEX	FENY	Wed, Nov 25, 2020	10.62	10.62	10.38	10.45
1728	AMEX	FENY	Tue, Nov 24, 2020	10.50	10.71	10.41	10.67
1727	AMEX	FENY	Mon, Nov 23, 2020	9.64	10.18	9.64	10.16
1726	AMEX	FENY	Fri, Nov 20, 2020	9.53	9.56	9.43	9.48
1725	AMEX	FENY	Thu, Nov 19, 2020	9.31	9.57	9.23	9.55
1724	AMEX	FENY	Wed, Nov 18, 2020	9.73	9.78	9.39	9.39
1723	AMEX	FENY	Tue, Nov 17, 2020	9.42	9.65	9.31	9.64
1722	AMEX	FENY	Mon, Nov 16, 2020	9.30	9.56	9.23	9.54
1721	AMEX	FENY	Fri, Nov 13, 2020	8.70	9.01	8.70	8.97
1720	AMEX	FENY	Thu, Nov 12, 2020	8.80	8.92	8.57	8.64
1719	AMEX	FENY	Wed, Nov 11, 2020	9.18	9.18	8.87	8.95
1718	AMEX	FENY	Tue, Nov 10, 2020	8.93	9.02	8.73	9.02
1717	AMEX	FENY	Mon, Nov 9, 2020	8.44	8.93	8.44	8.74
1716	AMEX	FENY	Fri, Nov 6, 2020	7.85	7.96	7.65	7.69
1715	AMEX	FENY	Thu, Nov 5, 2020	7.86	7.99	7.83	7.85
1714	AMEX	FENY	Wed, Nov 4, 2020	7.82	8.01	7.63	7.83
1713	AMEX	FENY	Tue, Nov 3, 2020	8.02	8.02	7.77	7.83
1712	AMEX	FENY	Mon, Nov 2, 2020	7.72	7.97	7.58	7.88
1711	AMEX	FENY	Fri, Oct 30, 2020	7.57	7.63	7.45	7.63
1710	AMEX	FENY	Thu, Oct 29, 2020	7.29	7.62	7.18	7.58
1709	AMEX	FENY	Wed, Oct 28, 2020	7.52	7.55	7.34	7.37
1708	AMEX	FENY	Tue, Oct 27, 2020	7.79	7.79	7.68	7.70
1707	AMEX	FENY	Mon, Oct 26, 2020	7.97	7.99	7.72	7.79
1706	AMEX	FENY	Fri, Oct 23, 2020	8.16	8.22	8.00	8.09
1705	AMEX	FENY	Thu, Oct 22, 2020	7.82	8.15	7.78	8.14
1704	AMEX	FENY	Wed, Oct 21, 2020	7.90	7.94	7.81	7.81
1703	AMEX	FENY	Tue, Oct 20, 2020	7.90	8.03	7.86	7.96
1702	AMEX	FENY	Mon, Oct 19, 2020	8.05	8.09	7.85	7.85
1701	AMEX	FENY	Fri, Oct 16, 2020	8.21	8.21	8.01	8.01
1700	AMEX	FENY	Thu, Oct 15, 2020	7.98	8.21	7.89	8.20
1699	AMEX	FENY	Wed, Oct 14, 2020	8.09	8.30	8.09	8.11
1698	AMEX	FENY	Tue, Oct 13, 2020	8.22	8.24	8.05	8.08
1697	AMEX	FENY	Mon, Oct 12, 2020	8.17	8.22	8.08	8.21
1696	AMEX	FENY	Fri, Oct 9, 2020	8.36	8.39	8.16	8.18
1695	AMEX	FENY	Thu, Oct 8, 2020	8.07	8.31	8.03	8.30
1694	AMEX	FENY	Wed, Oct 7, 2020	7.91	8.02	7.84	7.99
1693	AMEX	FENY	Tue, Oct 6, 2020	8.11	8.17	7.86	7.88
1692	AMEX	FENY	Mon, Oct 5, 2020	7.86	8.01	7.82	8.01
1691	AMEX	FENY	Fri, Oct 2, 2020	7.47	7.83	7.45	7.77
1690	AMEX	FENY	Thu, Oct 1, 2020	7.82	7.86	7.63	7.68
1689	AMEX	FENY	Wed, Sep 30, 2020	7.97	8.07	7.87	7.90
1688	AMEX	FENY	Tue, Sep 29, 2020	8.14	8.15	7.85	7.95
1687	AMEX	FENY	Mon, Sep 28, 2020	8.11	8.25	8.11	8.17
1686	AMEX	FENY	Fri, Sep 25, 2020	7.90	8.03	7.85	7.97
1685	AMEX	FENY	Thu, Sep 24, 2020	7.97	8.11	7.80	7.98
1684	AMEX	FENY	Wed, Sep 23, 2020	8.37	8.41	7.96	7.96
1683	AMEX	FENY	Tue, Sep 22, 2020	8.45	8.57	8.34	8.36
1682	AMEX	FENY	Mon, Sep 21, 2020	8.51	8.53	8.29	8.43
1681	AMEX	FENY	Fri, Sep 18, 2020	8.78	8.82	8.64	8.73
1680	AMEX	FENY	Thu, Sep 17, 2020	8.78	8.95	8.70	8.81
1679	AMEX	FENY	Wed, Sep 16, 2020	8.69	9.06	8.60	8.93
1678	AMEX	FENY	Tue, Sep 15, 2020	8.71	8.79	8.57	8.59
1677	AMEX	FENY	Mon, Sep 14, 2020	8.61	8.73	8.54	8.66
1676	AMEX	FENY	Fri, Sep 11, 2020	8.62	8.64	8.51	8.58
1675	AMEX	FENY	Thu, Sep 10, 2020	8.92	8.93	8.56	8.56
1674	AMEX	FENY	Wed, Sep 9, 2020	8.94	8.99	8.87	8.91
1673	AMEX	FENY	Tue, Sep 8, 2020	9.06	9.06	8.74	8.85
1672	AMEX	FENY	Fri, Sep 4, 2020	9.28	9.37	9.07	9.19
1671	AMEX	FENY	Thu, Sep 3, 2020	9.25	9.46	9.17	9.21
1670	AMEX	FENY	Wed, Sep 2, 2020	9.35	9.40	9.25	9.30
1669	AMEX	FENY	Tue, Sep 1, 2020	9.36	9.40	9.25	9.35
1668	AMEX	FENY	Mon, Aug 31, 2020	9.66	9.66	9.42	9.42
1667	AMEX	FENY	Fri, Aug 28, 2020	9.53	9.65	9.45	9.64
1666	AMEX	FENY	Thu, Aug 27, 2020	9.48	9.51	9.35	9.46
1665	AMEX	FENY	Wed, Aug 26, 2020	9.65	9.65	9.43	9.44
1664	AMEX	FENY	Tue, Aug 25, 2020	9.85	9.85	9.61	9.67
1663	AMEX	FENY	Mon, Aug 24, 2020	9.60	9.85	9.52	9.78
1662	AMEX	FENY	Fri, Aug 21, 2020	9.55	9.59	9.44	9.53
1661	AMEX	FENY	Thu, Aug 20, 2020	9.70	9.73	9.59	9.59
1660	AMEX	FENY	Wed, Aug 19, 2020	9.91	9.96	9.79	9.81
1659	AMEX	FENY	Tue, Aug 18, 2020	10.03	10.12	9.90	9.92
1658	AMEX	FENY	Mon, Aug 17, 2020	10.14	10.14	10.01	10.07
1657	AMEX	FENY	Fri, Aug 14, 2020	9.96	10.14	9.91	10.12
1656	AMEX	FENY	Thu, Aug 13, 2020	10.15	10.21	9.99	10.02
1655	AMEX	FENY	Wed, Aug 12, 2020	10.27	10.33	10.11	10.22
1654	AMEX	FENY	Tue, Aug 11, 2020	10.34	10.47	10.06	10.10
1653	AMEX	FENY	Mon, Aug 10, 2020	9.92	10.15	9.89	10.14
1652	AMEX	FENY	Fri, Aug 7, 2020	9.73	9.85	9.62	9.83
1651	AMEX	FENY	Thu, Aug 6, 2020	9.84	9.92	9.77	9.81
1650	AMEX	FENY	Wed, Aug 5, 2020	9.94	9.99	9.80	9.87
1649	AMEX	FENY	Tue, Aug 4, 2020	9.48	9.78	9.48	9.76
1648	AMEX	FENY	Mon, Aug 3, 2020	9.47	9.58	9.39	9.52
1647	AMEX	FENY	Fri, Jul 31, 2020	9.38	9.48	9.28	9.48
1646	AMEX	FENY	Thu, Jul 30, 2020	9.71	9.71	9.42	9.53
1645	AMEX	FENY	Wed, Jul 29, 2020	9.70	9.90	9.66	9.89
1644	AMEX	FENY	Tue, Jul 28, 2020	9.80	9.89	9.67	9.68
1643	AMEX	FENY	Mon, Jul 27, 2020	9.84	9.90	9.72	9.85
1642	AMEX	FENY	Fri, Jul 24, 2020	9.91	10.05	9.82	9.84
1641	AMEX	FENY	Thu, Jul 23, 2020	9.86	9.95	9.78	9.90
1640	AMEX	FENY	Wed, Jul 22, 2020	9.93	9.93	9.78	9.92
1639	AMEX	FENY	Tue, Jul 21, 2020	9.61	10.12	9.61	10.05
1638	AMEX	FENY	Mon, Jul 20, 2020	9.61	9.71	9.46	9.47
1637	AMEX	FENY	Fri, Jul 17, 2020	9.81	9.92	9.60	9.63
1636	AMEX	FENY	Thu, Jul 16, 2020	9.78	9.90	9.64	9.78
1635	AMEX	FENY	Wed, Jul 15, 2020	9.87	9.89	9.68	9.82
1634	AMEX	FENY	Tue, Jul 14, 2020	9.22	9.63	9.20	9.63
1633	AMEX	FENY	Mon, Jul 13, 2020	9.45	9.47	9.23	9.28
1632	AMEX	FENY	Fri, Jul 10, 2020	9.02	9.36	9.02	9.36
1631	AMEX	FENY	Thu, Jul 9, 2020	9.52	9.52	9.07	9.07
1630	AMEX	FENY	Wed, Jul 8, 2020	9.56	9.69	9.46	9.53
1629	AMEX	FENY	Tue, Jul 7, 2020	9.71	9.74	9.53	9.55
1628	AMEX	FENY	Mon, Jul 6, 2020	9.99	10.04	9.71	9.84
1627	AMEX	FENY	Thu, Jul 2, 2020	9.88	10.00	9.78	9.80
1626	AMEX	FENY	Wed, Jul 1, 2020	9.94	10.08	9.66	9.67
1625	AMEX	FENY	Tue, Jun 30, 2020	9.59	9.97	9.51	9.93
1624	AMEX	FENY	Mon, Jun 29, 2020	9.58	9.77	9.54	9.69
1623	AMEX	FENY	Fri, Jun 26, 2020	9.85	9.85	9.51	9.55
1622	AMEX	FENY	Thu, Jun 25, 2020	9.66	9.95	9.60	9.90
1621	AMEX	FENY	Wed, Jun 24, 2020	10.15	10.15	9.66	9.73
1620	AMEX	FENY	Tue, Jun 23, 2020	10.47	10.47	10.27	10.29
1619	AMEX	FENY	Mon, Jun 22, 2020	10.22	10.33	10.09	10.29
1618	AMEX	FENY	Fri, Jun 19, 2020	10.74	10.74	10.25	10.27
1617	AMEX	FENY	Thu, Jun 18, 2020	10.33	10.66	10.27	10.43
1616	AMEX	FENY	Wed, Jun 17, 2020	10.80	10.80	10.44	10.44
1615	AMEX	FENY	Tue, Jun 16, 2020	11.02	11.03	10.50	10.80
1614	AMEX	FENY	Mon, Jun 15, 2020	10.01	10.61	9.90	10.50
1613	AMEX	FENY	Fri, Jun 12, 2020	10.68	10.74	10.18	10.47
1612	AMEX	FENY	Thu, Jun 11, 2020	10.44	10.77	10.16	10.19
1611	AMEX	FENY	Wed, Jun 10, 2020	11.72	11.75	11.25	11.25
1610	AMEX	FENY	Tue, Jun 9, 2020	11.93	11.96	11.68	11.86
1609	AMEX	FENY	Mon, Jun 8, 2020	12.20	12.32	11.92	12.31
1608	AMEX	FENY	Fri, Jun 5, 2020	11.50	11.85	11.45	11.76
1607	AMEX	FENY	Thu, Jun 4, 2020	10.86	10.96	10.69	10.91
1606	AMEX	FENY	Wed, Jun 3, 2020	10.74	10.94	10.73	10.89
1605	AMEX	FENY	Tue, Jun 2, 2020	10.39	10.59	10.39	10.58
1604	AMEX	FENY	Mon, Jun 1, 2020	10.10	10.35	9.98	10.28
1603	AMEX	FENY	Fri, May 29, 2020	10.12	10.21	9.92	10.13
1602	AMEX	FENY	Thu, May 28, 2020	10.47	10.47	10.12	10.15
1601	AMEX	FENY	Wed, May 27, 2020	10.49	10.53	10.16	10.45
1600	AMEX	FENY	Tue, May 26, 2020	10.35	10.43	10.29	10.34
1599	AMEX	FENY	Fri, May 22, 2020	10.05	10.05	9.83	10.04
1598	AMEX	FENY	Thu, May 21, 2020	10.31	10.32	10.01	10.10
1597	AMEX	FENY	Wed, May 20, 2020	10.10	10.27	10.03	10.23
1596	AMEX	FENY	Tue, May 19, 2020	10.20	10.20	9.86	9.87
1595	AMEX	FENY	Mon, May 18, 2020	9.93	10.20	9.87	10.13
1594	AMEX	FENY	Fri, May 15, 2020	9.39	9.61	9.29	9.39
1593	AMEX	FENY	Thu, May 14, 2020	9.15	9.49	8.92	9.39
1592	AMEX	FENY	Wed, May 13, 2020	9.69	9.72	9.24	9.32
1591	AMEX	FENY	Tue, May 12, 2020	10.03	10.04	9.76	9.76
1590	AMEX	FENY	Mon, May 11, 2020	10.04	10.06	9.88	9.93
1589	AMEX	FENY	Fri, May 8, 2020	9.87	10.10	9.83	10.09
1588	AMEX	FENY	Thu, May 7, 2020	9.70	9.85	9.60	9.65
1587	AMEX	FENY	Wed, May 6, 2020	9.75	9.81	9.42	9.42
1586	AMEX	FENY	Tue, May 5, 2020	10.10	10.17	9.66	9.68
1585	AMEX	FENY	Mon, May 4, 2020	9.21	9.69	9.15	9.69
1584	AMEX	FENY	Fri, May 1, 2020	9.77	9.81	9.27	9.35
1583	AMEX	FENY	Thu, Apr 30, 2020	10.21	10.22	9.80	9.94
1582	AMEX	FENY	Wed, Apr 29, 2020	9.79	10.17	9.75	10.16
1581	AMEX	FENY	Tue, Apr 28, 2020	9.40	9.50	9.22	9.44
1580	AMEX	FENY	Mon, Apr 27, 2020	9.00	9.30	8.77	9.24
1579	AMEX	FENY	Fri, Apr 24, 2020	9.20	9.28	8.90	9.05
1578	AMEX	FENY	Thu, Apr 23, 2020	9.00	9.23	8.91	9.02
1577	AMEX	FENY	Wed, Apr 22, 2020	8.80	8.87	8.62	8.74
1576	AMEX	FENY	Tue, Apr 21, 2020	8.35	8.58	8.21	8.45
1575	AMEX	FENY	Mon, Apr 20, 2020	8.36	8.88	8.28	8.59
1574	AMEX	FENY	Fri, Apr 17, 2020	8.17	8.85	8.17	8.83
1573	AMEX	FENY	Thu, Apr 16, 2020	8.34	8.34	8.01	8.02
1572	AMEX	FENY	Wed, Apr 15, 2020	8.41	8.44	8.10	8.34
1571	AMEX	FENY	Tue, Apr 14, 2020	8.78	8.93	8.68	8.75
1570	AMEX	FENY	Mon, Apr 13, 2020	9.17	9.17	8.63	8.78
1569	AMEX	FENY	Thu, Apr 9, 2020	9.21	9.45	8.46	8.78
1568	AMEX	FENY	Wed, Apr 8, 2020	8.52	8.88	8.41	8.86
1567	AMEX	FENY	Tue, Apr 7, 2020	8.57	8.76	8.30	8.31
1566	AMEX	FENY	Mon, Apr 6, 2020	7.92	8.20	7.81	8.14
1565	AMEX	FENY	Fri, Apr 3, 2020	8.12	8.12	7.53	7.75
1564	AMEX	FENY	Thu, Apr 2, 2020	7.53	8.22	7.35	7.82
1563	AMEX	FENY	Wed, Apr 1, 2020	7.30	7.41	7.09	7.20
1562	AMEX	FENY	Tue, Mar 31, 2020	7.67	7.78	7.40	7.52
1561	AMEX	FENY	Mon, Mar 30, 2020	7.28	7.47	7.02	7.40
1560	AMEX	FENY	Fri, Mar 27, 2020	7.59	7.59	7.32	7.37
1559	AMEX	FENY	Thu, Mar 26, 2020	7.55	8.05	7.46	7.84
1558	AMEX	FENY	Wed, Mar 25, 2020	7.39	7.82	6.99	7.47
1557	AMEX	FENY	Tue, Mar 24, 2020	6.70	7.21	6.68	7.16
1556	AMEX	FENY	Mon, Mar 23, 2020	6.60	6.60	6.08	6.20
1555	AMEX	FENY	Fri, Mar 20, 2020	6.77	6.90	6.37	6.67
1554	AMEX	FENY	Thu, Mar 19, 2020	6.35	6.71	6.01	6.52
1553	AMEX	FENY	Wed, Mar 18, 2020	7.00	7.00	6.00	6.29
1552	AMEX	FENY	Tue, Mar 17, 2020	7.42	7.59	7.02	7.31
1551	AMEX	FENY	Mon, Mar 16, 2020	7.83	8.03	7.21	7.28
1550	AMEX	FENY	Fri, Mar 13, 2020	8.33	8.35	7.45	8.35
1549	AMEX	FENY	Thu, Mar 12, 2020	8.12	8.19	7.67	7.67
1548	AMEX	FENY	Wed, Mar 11, 2020	8.90	9.03	8.56	8.69
1547	AMEX	FENY	Tue, Mar 10, 2020	9.73	9.73	8.60	9.19
1546	AMEX	FENY	Mon, Mar 9, 2020	9.21	9.53	8.82	8.84
1545	AMEX	FENY	Fri, Mar 6, 2020	11.42	11.45	10.91	11.06
1544	AMEX	FENY	Thu, Mar 5, 2020	11.90	11.93	11.59	11.78
1543	AMEX	FENY	Wed, Mar 4, 2020	12.26	12.26	11.95	12.21
1542	AMEX	FENY	Tue, Mar 3, 2020	12.43	12.59	11.84	11.99
1541	AMEX	FENY	Mon, Mar 2, 2020	12.27	12.38	11.81	12.38
1540	AMEX	FENY	Fri, Feb 28, 2020	11.50	12.07	11.42	12.07
1539	AMEX	FENY	Thu, Feb 27, 2020	12.26	12.44	11.88	11.88
1538	AMEX	FENY	Wed, Feb 26, 2020	13.05	13.08	12.58	12.58
1537	AMEX	FENY	Tue, Feb 25, 2020	13.59	13.64	12.90	12.97
1536	AMEX	FENY	Mon, Feb 24, 2020	13.80	13.81	13.54	13.57
1535	AMEX	FENY	Fri, Feb 21, 2020	14.35	14.35	14.14	14.24
1534	AMEX	FENY	Thu, Feb 20, 2020	14.51	14.60	14.41	14.43
1533	AMEX	FENY	Wed, Feb 19, 2020	14.35	14.51	14.28	14.46
1532	AMEX	FENY	Tue, Feb 18, 2020	14.27	14.30	14.13	14.27
1531	AMEX	FENY	Fri, Feb 14, 2020	14.49	14.50	14.30	14.38
1530	AMEX	FENY	Thu, Feb 13, 2020	14.42	14.54	14.37	14.45
1529	AMEX	FENY	Wed, Feb 12, 2020	14.54	14.60	14.39	14.51
1528	AMEX	FENY	Tue, Feb 11, 2020	14.31	14.37	14.26	14.30
1527	AMEX	FENY	Mon, Feb 10, 2020	14.19	14.20	14.07	14.15
1526	AMEX	FENY	Fri, Feb 7, 2020	14.30	14.31	14.19	14.25
1525	AMEX	FENY	Thu, Feb 6, 2020	14.59	14.59	14.35	14.36
1524	AMEX	FENY	Wed, Feb 5, 2020	14.24	14.59	14.24	14.54
1523	AMEX	FENY	Tue, Feb 4, 2020	14.17	14.26	13.98	14.01
1522	AMEX	FENY	Mon, Feb 3, 2020	14.11	14.16	13.93	13.98
1521	AMEX	FENY	Fri, Jan 31, 2020	14.35	14.35	14.08	14.16
1520	AMEX	FENY	Thu, Jan 30, 2020	14.36	14.60	14.30	14.60
1519	AMEX	FENY	Wed, Jan 29, 2020	14.72	14.78	14.48	14.48
1518	AMEX	FENY	Tue, Jan 28, 2020	14.63	14.73	14.58	14.64
1517	AMEX	FENY	Mon, Jan 27, 2020	14.74	14.74	14.56	14.57
1516	AMEX	FENY	Fri, Jan 24, 2020	15.12	15.13	14.87	14.98
1515	AMEX	FENY	Thu, Jan 23, 2020	15.15	15.23	14.96	15.18
1514	AMEX	FENY	Wed, Jan 22, 2020	15.36	15.38	15.22	15.23
1513	AMEX	FENY	Tue, Jan 21, 2020	15.62	15.67	15.39	15.40
1512	AMEX	FENY	Fri, Jan 17, 2020	15.85	15.88	15.69	15.71
1511	AMEX	FENY	Thu, Jan 16, 2020	15.85	15.95	15.81	15.81
1510	AMEX	FENY	Wed, Jan 15, 2020	15.85	15.88	15.75	15.81
1509	AMEX	FENY	Tue, Jan 14, 2020	15.87	15.92	15.77	15.91
1508	AMEX	FENY	Mon, Jan 13, 2020	15.89	15.94	15.79	15.89
1507	AMEX	FENY	Fri, Jan 10, 2020	16.00	16.00	15.89	15.90
1506	AMEX	FENY	Thu, Jan 9, 2020	15.89	16.03	15.70	16.00
1505	AMEX	FENY	Wed, Jan 8, 2020	16.21	16.23	15.88	15.91
1504	AMEX	FENY	Tue, Jan 7, 2020	16.21	16.22	16.02	16.22
1503	AMEX	FENY	Mon, Jan 6, 2020	16.20	16.34	16.13	16.27
1502	AMEX	FENY	Fri, Jan 3, 2020	16.37	16.37	16.05	16.13
1501	AMEX	FENY	Thu, Jan 2, 2020	16.10	16.17	16.06	16.13
1500	AMEX	FENY	Tue, Dec 31, 2019	15.82	16.02	15.80	16.01
1499	AMEX	FENY	Mon, Dec 30, 2019	15.99	16.06	15.90	15.91
1498	AMEX	FENY	Fri, Dec 27, 2019	16.09	16.11	15.96	15.97
1497	AMEX	FENY	Thu, Dec 26, 2019	16.14	16.17	16.03	16.06
1496	AMEX	FENY	Tue, Dec 24, 2019	16.05	16.12	16.02	16.03
1495	AMEX	FENY	Mon, Dec 23, 2019	15.86	16.06	15.82	16.05
1494	AMEX	FENY	Fri, Dec 20, 2019	15.84	15.89	15.75	15.86
1493	AMEX	FENY	Thu, Dec 19, 2019	16.34	16.37	16.29	15.73
1492	AMEX	FENY	Wed, Dec 18, 2019	16.22	16.40	16.22	16.31
1491	AMEX	FENY	Tue, Dec 17, 2019	16.26	16.37	16.17	16.25
1490	AMEX	FENY	Mon, Dec 16, 2019	16.06	16.26	16.06	16.20
1489	AMEX	FENY	Fri, Dec 13, 2019	16.15	16.25	15.96	15.97
1488	AMEX	FENY	Thu, Dec 12, 2019	15.80	16.14	15.79	16.11
1487	AMEX	FENY	Wed, Dec 11, 2019	15.78	15.89	15.76	15.79
1486	AMEX	FENY	Tue, Dec 10, 2019	15.80	15.87	15.74	15.81
1485	AMEX	FENY	Mon, Dec 9, 2019	15.71	15.86	15.64	15.78
1484	AMEX	FENY	Fri, Dec 6, 2019	15.49	15.83	15.49	15.79
1483	AMEX	FENY	Thu, Dec 5, 2019	15.60	15.64	15.43	15.48
1482	AMEX	FENY	Wed, Dec 4, 2019	15.43	15.60	15.43	15.55
1481	AMEX	FENY	Tue, Dec 3, 2019	15.44	15.44	15.26	15.31
1480	AMEX	FENY	Mon, Dec 2, 2019	15.60	15.69	15.52	15.54
1479	AMEX	FENY	Fri, Nov 29, 2019	15.57	15.62	15.49	15.52
1478	AMEX	FENY	Wed, Nov 27, 2019	15.66	15.73	15.57	15.70
1477	AMEX	FENY	Tue, Nov 26, 2019	15.83	15.83	15.60	15.64
1476	AMEX	FENY	Mon, Nov 25, 2019	15.75	15.83	15.71	15.81
1475	AMEX	FENY	Fri, Nov 22, 2019	15.86	15.91	15.75	15.77
1474	AMEX	FENY	Thu, Nov 21, 2019	15.62	15.84	15.59	15.81
1473	AMEX	FENY	Wed, Nov 20, 2019	15.41	15.67	15.32	15.57
1472	AMEX	FENY	Tue, Nov 19, 2019	15.60	15.62	15.41	15.41
1471	AMEX	FENY	Mon, Nov 18, 2019	15.77	15.77	15.60	15.65
1470	AMEX	FENY	Fri, Nov 15, 2019	15.79	15.93	15.79	15.88
1469	AMEX	FENY	Thu, Nov 14, 2019	15.79	15.88	15.68	15.73
1468	AMEX	FENY	Wed, Nov 13, 2019	15.83	15.87	15.74	15.80
1467	AMEX	FENY	Tue, Nov 12, 2019	16.03	16.11	15.82	15.89
1466	AMEX	FENY	Mon, Nov 11, 2019	15.97	16.06	15.89	15.99
1465	AMEX	FENY	Fri, Nov 8, 2019	16.05	16.12	15.92	16.09
1464	AMEX	FENY	Thu, Nov 7, 2019	16.07	16.21	16.05	16.16
1463	AMEX	FENY	Wed, Nov 6, 2019	16.25	16.29	15.87	15.92
1462	AMEX	FENY	Tue, Nov 5, 2019	16.29	16.41	16.20	16.31
1461	AMEX	FENY	Mon, Nov 4, 2019	15.89	16.28	15.89	16.23
1460	AMEX	FENY	Fri, Nov 1, 2019	15.43	15.75	15.41	15.73
1459	AMEX	FENY	Thu, Oct 31, 2019	15.37	15.38	15.20	15.35
1458	AMEX	FENY	Wed, Oct 30, 2019	15.78	15.78	15.36	15.41
1457	AMEX	FENY	Tue, Oct 29, 2019	15.61	15.88	15.57	15.76
1456	AMEX	FENY	Mon, Oct 28, 2019	15.83	15.91	15.66	15.67
1455	AMEX	FENY	Fri, Oct 25, 2019	15.64	15.81	15.62	15.78
1454	AMEX	FENY	Thu, Oct 24, 2019	15.78	15.81	15.56	15.64
1453	AMEX	FENY	Wed, Oct 23, 2019	15.56	15.75	15.50	15.72
1452	AMEX	FENY	Tue, Oct 22, 2019	15.44	15.75	15.37	15.59
1451	AMEX	FENY	Mon, Oct 21, 2019	15.16	15.40	15.16	15.39
1450	AMEX	FENY	Fri, Oct 18, 2019	15.20	15.30	15.12	15.12
1449	AMEX	FENY	Thu, Oct 17, 2019	15.25	15.32	15.17	15.22
1448	AMEX	FENY	Wed, Oct 16, 2019	15.35	15.47	15.21	15.21
1447	AMEX	FENY	Tue, Oct 15, 2019	15.33	15.58	15.30	15.41
1446	AMEX	FENY	Mon, Oct 14, 2019	15.30	15.40	15.19	15.37
1445	AMEX	FENY	Fri, Oct 11, 2019	15.32	15.52	15.28	15.39
1444	AMEX	FENY	Thu, Oct 10, 2019	15.00	15.21	15.00	15.16
1443	AMEX	FENY	Wed, Oct 9, 2019	14.97	15.05	14.95	14.99
1442	AMEX	FENY	Tue, Oct 8, 2019	14.98	15.07	14.83	14.83
1441	AMEX	FENY	Mon, Oct 7, 2019	15.26	15.33	15.12	15.12
1440	AMEX	FENY	Fri, Oct 4, 2019	15.21	15.27	15.08	15.26
1439	AMEX	FENY	Thu, Oct 3, 2019	14.95	15.18	14.80	15.17
1438	AMEX	FENY	Wed, Oct 2, 2019	15.27	15.30	14.96	14.98
1437	AMEX	FENY	Tue, Oct 1, 2019	15.81	15.87	15.37	15.38
1436	AMEX	FENY	Mon, Sep 30, 2019	15.73	15.83	15.73	15.74
1435	AMEX	FENY	Fri, Sep 27, 2019	15.79	15.98	15.75	15.86
1434	AMEX	FENY	Thu, Sep 26, 2019	16.01	16.02	15.79	15.86
1433	AMEX	FENY	Wed, Sep 25, 2019	16.00	16.10	15.90	16.09
1432	AMEX	FENY	Tue, Sep 24, 2019	16.31	16.31	15.97	16.05
1431	AMEX	FENY	Mon, Sep 23, 2019	16.22	16.38	16.20	16.34
1430	AMEX	FENY	Fri, Sep 20, 2019	16.40	16.42	16.26	16.33
1429	AMEX	FENY	Thu, Sep 19, 2019	16.63	16.66	16.44	16.30
1428	AMEX	FENY	Wed, Sep 18, 2019	16.52	16.58	16.44	16.56
1427	AMEX	FENY	Tue, Sep 17, 2019	16.93	16.95	16.55	16.64
1426	AMEX	FENY	Mon, Sep 16, 2019	17.05	17.07	16.74	16.94
1425	AMEX	FENY	Fri, Sep 13, 2019	16.29	16.38	16.24	16.32
1424	AMEX	FENY	Thu, Sep 12, 2019	16.07	16.24	15.97	16.18
1423	AMEX	FENY	Wed, Sep 11, 2019	16.36	16.51	16.19	16.31
1422	AMEX	FENY	Tue, Sep 10, 2019	16.17	16.51	16.17	16.27
1421	AMEX	FENY	Mon, Sep 9, 2019	15.83	16.10	15.83	16.07
1420	AMEX	FENY	Fri, Sep 6, 2019	15.61	15.74	15.53	15.73
1419	AMEX	FENY	Thu, Sep 5, 2019	15.56	15.82	15.56	15.67
1418	AMEX	FENY	Wed, Sep 4, 2019	15.41	15.49	15.38	15.44
1417	AMEX	FENY	Tue, Sep 3, 2019	15.07	15.25	15.00	15.21
1416	AMEX	FENY	Fri, Aug 30, 2019	15.37	15.50	15.21	15.29
1415	AMEX	FENY	Thu, Aug 29, 2019	15.20	15.38	15.20	15.32
1414	AMEX	FENY	Wed, Aug 28, 2019	14.91	15.14	14.87	15.08
1413	AMEX	FENY	Tue, Aug 27, 2019	15.01	15.07	14.76	14.82
1412	AMEX	FENY	Mon, Aug 26, 2019	15.06	15.07	14.89	14.95
1411	AMEX	FENY	Fri, Aug 23, 2019	15.25	15.36	14.81	14.89
1410	AMEX	FENY	Thu, Aug 22, 2019	15.60	15.61	15.40	15.41
1409	AMEX	FENY	Wed, Aug 21, 2019	15.56	15.61	15.47	15.50
1408	AMEX	FENY	Tue, Aug 20, 2019	15.49	15.49	15.35	15.39
1407	AMEX	FENY	Mon, Aug 19, 2019	15.40	15.58	15.39	15.53
1406	AMEX	FENY	Fri, Aug 16, 2019	15.01	15.22	15.00	15.18
1405	AMEX	FENY	Thu, Aug 15, 2019	15.00	15.01	14.80	14.95
1404	AMEX	FENY	Wed, Aug 14, 2019	15.41	15.41	15.03	15.04
1403	AMEX	FENY	Tue, Aug 13, 2019	15.51	15.84	15.39	15.68
1402	AMEX	FENY	Mon, Aug 12, 2019	15.70	15.70	15.45	15.52
1401	AMEX	FENY	Fri, Aug 9, 2019	15.93	15.94	15.67	15.70
1400	AMEX	FENY	Thu, Aug 8, 2019	15.60	15.91	15.54	15.90
1399	AMEX	FENY	Wed, Aug 7, 2019	15.33	15.56	15.23	15.48
1398	AMEX	FENY	Tue, Aug 6, 2019	15.66	15.72	15.44	15.60
1397	AMEX	FENY	Mon, Aug 5, 2019	15.88	15.88	15.52	15.63
1396	AMEX	FENY	Fri, Aug 2, 2019	16.42	16.48	15.97	16.14
1395	AMEX	FENY	Thu, Aug 1, 2019	16.70	16.70	16.26	16.34
1394	AMEX	FENY	Wed, Jul 31, 2019	16.85	17.02	16.69	16.81
1393	AMEX	FENY	Tue, Jul 30, 2019	16.55	16.90	16.53	16.86
1392	AMEX	FENY	Mon, Jul 29, 2019	16.69	16.71	16.52	16.62
1391	AMEX	FENY	Fri, Jul 26, 2019	16.79	16.80	16.66	16.73
1390	AMEX	FENY	Thu, Jul 25, 2019	17.09	17.11	16.77	16.79
1389	AMEX	FENY	Wed, Jul 24, 2019	16.93	17.14	16.93	17.02
1388	AMEX	FENY	Tue, Jul 23, 2019	16.90	16.99	16.86	16.95
1387	AMEX	FENY	Mon, Jul 22, 2019	16.88	16.97	16.78	16.90
1386	AMEX	FENY	Fri, Jul 19, 2019	16.75	16.88	16.70	16.83
1385	AMEX	FENY	Thu, Jul 18, 2019	16.70	16.75	16.57	16.72
1384	AMEX	FENY	Wed, Jul 17, 2019	16.97	17.00	16.75	16.76
1383	AMEX	FENY	Tue, Jul 16, 2019	17.15	17.16	16.91	16.96
1382	AMEX	FENY	Mon, Jul 15, 2019	17.39	17.39	17.14	17.17
1381	AMEX	FENY	Fri, Jul 12, 2019	17.30	17.41	17.30	17.35
1380	AMEX	FENY	Thu, Jul 11, 2019	17.30	17.33	17.20	17.29
1379	AMEX	FENY	Wed, Jul 10, 2019	17.14	17.33	17.14	17.29
1378	AMEX	FENY	Tue, Jul 9, 2019	16.99	17.05	16.90	17.04
1377	AMEX	FENY	Mon, Jul 8, 2019	17.00	17.15	16.98	17.02
1376	AMEX	FENY	Fri, Jul 5, 2019	16.92	17.03	16.90	17.03
1375	AMEX	FENY	Wed, Jul 3, 2019	16.95	16.99	16.85	16.99
1374	AMEX	FENY	Tue, Jul 2, 2019	17.19	17.19	16.86	16.90
1373	AMEX	FENY	Mon, Jul 1, 2019	17.42	17.49	17.19	17.25
1372	AMEX	FENY	Fri, Jun 28, 2019	17.02	17.22	17.02	17.20
1371	AMEX	FENY	Thu, Jun 27, 2019	17.12	17.14	16.97	17.00
1370	AMEX	FENY	Wed, Jun 26, 2019	16.99	17.24	16.99	17.11
1369	AMEX	FENY	Tue, Jun 25, 2019	16.97	16.97	16.83	16.83
1368	AMEX	FENY	Mon, Jun 24, 2019	17.15	17.15	16.97	16.99
1367	AMEX	FENY	Fri, Jun 21, 2019	17.05	17.19	17.02	17.15
1366	AMEX	FENY	Thu, Jun 20, 2019	17.04	17.23	17.04	17.03
1365	AMEX	FENY	Wed, Jun 19, 2019	16.81	16.90	16.71	16.81
1364	AMEX	FENY	Tue, Jun 18, 2019	16.67	16.92	16.61	16.83
1363	AMEX	FENY	Mon, Jun 17, 2019	16.38	16.62	16.35	16.57
1362	AMEX	FENY	Fri, Jun 14, 2019	16.62	16.63	16.40	16.43
1361	AMEX	FENY	Thu, Jun 13, 2019	16.56	16.63	16.50	16.58
1360	AMEX	FENY	Wed, Jun 12, 2019	16.52	16.57	16.32	16.35
1359	AMEX	FENY	Tue, Jun 11, 2019	16.75	16.80	16.63	16.63
1358	AMEX	FENY	Mon, Jun 10, 2019	16.66	16.78	16.59	16.60
1357	AMEX	FENY	Fri, Jun 7, 2019	16.53	16.68	16.50	16.58
1356	AMEX	FENY	Thu, Jun 6, 2019	16.29	16.54	16.29	16.49
1355	AMEX	FENY	Wed, Jun 5, 2019	16.45	16.46	16.13	16.24
1354	AMEX	FENY	Tue, Jun 4, 2019	16.29	16.47	16.27	16.45
1353	AMEX	FENY	Mon, Jun 3, 2019	16.04	16.22	16.04	16.16
1352	AMEX	FENY	Fri, May 31, 2019	16.00	16.14	15.91	15.96
1351	AMEX	FENY	Thu, May 30, 2019	16.42	16.44	16.18	16.23
1350	AMEX	FENY	Wed, May 29, 2019	16.32	16.45	16.20	16.44
1349	AMEX	FENY	Tue, May 28, 2019	16.75	16.77	16.50	16.50
1348	AMEX	FENY	Fri, May 24, 2019	16.85	16.85	16.58	16.71
1347	AMEX	FENY	Thu, May 23, 2019	17.01	17.04	16.56	16.68
1346	AMEX	FENY	Wed, May 22, 2019	17.49	17.49	17.21	17.25
1345	AMEX	FENY	Tue, May 21, 2019	17.42	17.61	17.42	17.58
1344	AMEX	FENY	Mon, May 20, 2019	17.36	17.46	17.34	17.36
1343	AMEX	FENY	Fri, May 17, 2019	17.44	17.55	17.37	17.38
1342	AMEX	FENY	Thu, May 16, 2019	17.51	17.65	17.51	17.58
1341	AMEX	FENY	Wed, May 15, 2019	17.29	17.52	17.24	17.50
1340	AMEX	FENY	Tue, May 14, 2019	17.25	17.52	17.24	17.40
1339	AMEX	FENY	Mon, May 13, 2019	17.37	17.37	17.07	17.16
1338	AMEX	FENY	Fri, May 10, 2019	17.37	17.51	17.15	17.47
1337	AMEX	FENY	Thu, May 9, 2019	17.33	17.44	17.14	17.40
1336	AMEX	FENY	Wed, May 8, 2019	17.38	17.54	17.38	17.40
1335	AMEX	FENY	Tue, May 7, 2019	17.35	17.40	17.18	17.39
1334	AMEX	FENY	Mon, May 6, 2019	17.32	17.61	17.32	17.53
1333	AMEX	FENY	Fri, May 3, 2019	17.50	17.66	17.48	17.51
1332	AMEX	FENY	Thu, May 2, 2019	17.54	17.64	17.34	17.34
1331	AMEX	FENY	Wed, May 1, 2019	18.05	18.08	17.66	17.66
1330	AMEX	FENY	Tue, Apr 30, 2019	18.24	18.24	18.02	18.05
1329	AMEX	FENY	Mon, Apr 29, 2019	18.12	18.18	18.06	18.11
1328	AMEX	FENY	Fri, Apr 26, 2019	18.24	18.24	17.95	18.14
1327	AMEX	FENY	Thu, Apr 25, 2019	18.43	18.51	18.34	18.34
1326	AMEX	FENY	Wed, Apr 24, 2019	18.79	18.80	18.43	18.43
1325	AMEX	FENY	Tue, Apr 23, 2019	18.81	18.85	18.66	18.79
1324	AMEX	FENY	Mon, Apr 22, 2019	18.52	18.80	18.50	18.77
1323	AMEX	FENY	Thu, Apr 18, 2019	18.53	18.55	18.35	18.38
1322	AMEX	FENY	Wed, Apr 17, 2019	18.61	18.64	18.45	18.47
1321	AMEX	FENY	Tue, Apr 16, 2019	18.46	18.52	18.38	18.51
1320	AMEX	FENY	Mon, Apr 15, 2019	18.46	18.52	18.36	18.39
1319	AMEX	FENY	Fri, Apr 12, 2019	18.67	18.73	18.47	18.49
1318	AMEX	FENY	Thu, Apr 11, 2019	18.40	18.57	18.31	18.43
1317	AMEX	FENY	Wed, Apr 10, 2019	18.40	18.51	18.39	18.44
1316	AMEX	FENY	Tue, Apr 9, 2019	18.54	18.54	18.31	18.37
1315	AMEX	FENY	Mon, Apr 8, 2019	18.56	18.68	18.53	18.60
1314	AMEX	FENY	Fri, Apr 5, 2019	18.22	18.52	18.22	18.50
1313	AMEX	FENY	Thu, Apr 4, 2019	18.01	18.19	17.94	18.18
1312	AMEX	FENY	Wed, Apr 3, 2019	18.27	18.30	17.95	18.01
1311	AMEX	FENY	Tue, Apr 2, 2019	18.35	18.39	18.17	18.22
1310	AMEX	FENY	Mon, Apr 1, 2019	18.21	18.36	18.20	18.35
1309	AMEX	FENY	Fri, Mar 29, 2019	18.26	18.33	18.04	18.08
1308	AMEX	FENY	Thu, Mar 28, 2019	17.94	18.12	17.94	18.10
1307	AMEX	FENY	Wed, Mar 27, 2019	18.12	18.21	17.89	18.03
1306	AMEX	FENY	Tue, Mar 26, 2019	18.05	18.27	18.04	18.14
1305	AMEX	FENY	Mon, Mar 25, 2019	17.77	17.91	17.70	17.89
1304	AMEX	FENY	Fri, Mar 22, 2019	18.26	18.26	17.82	17.88
1303	AMEX	FENY	Thu, Mar 21, 2019	18.25	18.44	18.20	18.41
1302	AMEX	FENY	Wed, Mar 20, 2019	18.05	18.44	18.04	18.27
1301	AMEX	FENY	Tue, Mar 19, 2019	18.26	18.35	18.03	18.11
1300	AMEX	FENY	Mon, Mar 18, 2019	17.92	18.19	17.92	18.15
1299	AMEX	FENY	Fri, Mar 15, 2019	17.88	17.94	17.86	17.89
1298	AMEX	FENY	Thu, Mar 14, 2019	18.05	18.14	18.04	17.90
1297	AMEX	FENY	Wed, Mar 13, 2019	17.95	18.04	17.90	18.04
1296	AMEX	FENY	Tue, Mar 12, 2019	17.75	17.91	17.75	17.82
1295	AMEX	FENY	Mon, Mar 11, 2019	17.52	17.73	17.51	17.68
1294	AMEX	FENY	Fri, Mar 8, 2019	17.46	17.50	17.24	17.40
1293	AMEX	FENY	Thu, Mar 7, 2019	17.87	17.87	17.68	17.76
1292	AMEX	FENY	Wed, Mar 6, 2019	18.01	18.02	17.76	17.86
1291	AMEX	FENY	Tue, Mar 5, 2019	18.19	18.19	17.99	18.11
1290	AMEX	FENY	Mon, Mar 4, 2019	18.18	18.25	17.91	18.17
1289	AMEX	FENY	Fri, Mar 1, 2019	17.90	18.13	17.90	18.13
1288	AMEX	FENY	Thu, Feb 28, 2019	18.02	18.02	17.70	17.81
1287	AMEX	FENY	Wed, Feb 27, 2019	18.02	18.17	17.90	17.99
1286	AMEX	FENY	Tue, Feb 26, 2019	17.97	18.06	17.90	17.90
1285	AMEX	FENY	Mon, Feb 25, 2019	17.93	18.06	17.93	18.00
1284	AMEX	FENY	Fri, Feb 22, 2019	18.08	18.13	17.90	17.98
1283	AMEX	FENY	Thu, Feb 21, 2019	18.19	18.19	17.85	17.92
1282	AMEX	FENY	Wed, Feb 20, 2019	18.12	18.30	18.12	18.22
1281	AMEX	FENY	Tue, Feb 19, 2019	17.99	18.21	17.95	18.15
1280	AMEX	FENY	Fri, Feb 15, 2019	17.94	18.08	17.94	18.07
1279	AMEX	FENY	Thu, Feb 14, 2019	17.65	17.89	17.61	17.76
1278	AMEX	FENY	Wed, Feb 13, 2019	17.54	17.82	17.54	17.71
1277	AMEX	FENY	Tue, Feb 12, 2019	17.50	17.57	17.40	17.46
1276	AMEX	FENY	Mon, Feb 11, 2019	17.04	17.27	17.00	17.24
1275	AMEX	FENY	Fri, Feb 8, 2019	17.18	17.23	16.88	17.17
1274	AMEX	FENY	Thu, Feb 7, 2019	17.56	17.59	17.09	17.25
1273	AMEX	FENY	Wed, Feb 6, 2019	17.71	17.75	17.65	17.66
1272	AMEX	FENY	Tue, Feb 5, 2019	17.80	17.84	17.71	17.78
1271	AMEX	FENY	Mon, Feb 4, 2019	17.65	17.78	17.50	17.78
1270	AMEX	FENY	Fri, Feb 1, 2019	17.64	17.82	17.55	17.74
1269	AMEX	FENY	Thu, Jan 31, 2019	17.42	17.52	17.32	17.44
1268	AMEX	FENY	Wed, Jan 30, 2019	17.22	17.41	17.11	17.35
1267	AMEX	FENY	Tue, Jan 29, 2019	17.13	17.21	17.09	17.10
1266	AMEX	FENY	Mon, Jan 28, 2019	17.00	17.05	16.86	17.05
1265	AMEX	FENY	Fri, Jan 25, 2019	17.14	17.33	17.14	17.24
1264	AMEX	FENY	Thu, Jan 24, 2019	16.85	17.11	16.81	17.01
1263	AMEX	FENY	Wed, Jan 23, 2019	17.15	17.17	16.77	16.90
1262	AMEX	FENY	Tue, Jan 22, 2019	17.33	17.33	17.05	17.09
1261	AMEX	FENY	Fri, Jan 18, 2019	17.39	17.50	17.28	17.50
1260	AMEX	FENY	Thu, Jan 17, 2019	16.91	17.23	16.86	17.17
1259	AMEX	FENY	Wed, Jan 16, 2019	17.01	17.15	16.96	17.02
1258	AMEX	FENY	Tue, Jan 15, 2019	17.03	17.16	16.94	17.03
1257	AMEX	FENY	Mon, Jan 14, 2019	16.80	17.02	16.79	16.94
1256	AMEX	FENY	Fri, Jan 11, 2019	17.02	17.05	16.85	16.99
1255	AMEX	FENY	Thu, Jan 10, 2019	16.95	17.11	16.83	17.11
1254	AMEX	FENY	Wed, Jan 9, 2019	17.01	17.11	16.84	17.06
1253	AMEX	FENY	Tue, Jan 8, 2019	16.91	16.92	16.69	16.80
1252	AMEX	FENY	Mon, Jan 7, 2019	16.49	16.77	16.30	16.66
1251	AMEX	FENY	Fri, Jan 4, 2019	16.09	16.40	16.06	16.37
1250	AMEX	FENY	Thu, Jan 3, 2019	16.02	16.02	15.62	15.81
1249	AMEX	FENY	Wed, Jan 2, 2019	15.42	16.04	15.31	15.96
1248	AMEX	FENY	Mon, Dec 31, 2018	15.63	15.73	15.41	15.62
1247	AMEX	FENY	Fri, Dec 28, 2018	15.73	15.79	15.43	15.54
1246	AMEX	FENY	Thu, Dec 27, 2018	15.32	15.68	15.05	15.68
1245	AMEX	FENY	Wed, Dec 26, 2018	14.78	15.58	14.51	15.57
1244	AMEX	FENY	Mon, Dec 24, 2018	15.06	15.11	14.63	14.63
1243	AMEX	FENY	Fri, Dec 21, 2018	15.48	15.66	15.14	15.25
1242	AMEX	FENY	Thu, Dec 20, 2018	15.83	16.07	15.47	15.45
1241	AMEX	FENY	Wed, Dec 19, 2018	16.30	16.56	15.90	16.03
1240	AMEX	FENY	Tue, Dec 18, 2018	16.62	16.64	16.14	16.23
1239	AMEX	FENY	Mon, Dec 17, 2018	16.89	17.05	16.51	16.63
1238	AMEX	FENY	Fri, Dec 14, 2018	17.26	17.33	16.88	16.95
1237	AMEX	FENY	Thu, Dec 13, 2018	17.33	17.49	17.24	17.41
1236	AMEX	FENY	Wed, Dec 12, 2018	17.53	17.69	17.35	17.36
1235	AMEX	FENY	Tue, Dec 11, 2018	17.56	17.59	17.10	17.28
1234	AMEX	FENY	Mon, Dec 10, 2018	17.44	17.59	16.90	17.27
1233	AMEX	FENY	Fri, Dec 7, 2018	18.00	18.29	17.56	17.60
1232	AMEX	FENY	Thu, Dec 6, 2018	17.68	17.69	17.32	17.69
1231	AMEX	FENY	Tue, Dec 4, 2018	18.63	18.67	18.03	18.06
1230	AMEX	FENY	Mon, Dec 3, 2018	18.59	18.70	18.39	18.60
1229	AMEX	FENY	Fri, Nov 30, 2018	18.15	18.24	17.99	18.18
1228	AMEX	FENY	Thu, Nov 29, 2018	18.15	18.40	18.10	18.26
1227	AMEX	FENY	Wed, Nov 28, 2018	17.84	18.15	17.69	18.15
1226	AMEX	FENY	Tue, Nov 27, 2018	17.85	17.97	17.74	17.84
1225	AMEX	FENY	Mon, Nov 26, 2018	17.77	18.02	17.77	17.91
1224	AMEX	FENY	Fri, Nov 23, 2018	17.75	17.78	17.52	17.61
1223	AMEX	FENY	Wed, Nov 21, 2018	18.05	18.40	18.05	18.23
1222	AMEX	FENY	Tue, Nov 20, 2018	18.31	18.31	17.78	17.91
1221	AMEX	FENY	Mon, Nov 19, 2018	18.43	18.63	18.36	18.56
1220	AMEX	FENY	Fri, Nov 16, 2018	18.46	18.63	18.37	18.58
1219	AMEX	FENY	Thu, Nov 15, 2018	18.00	18.40	17.88	18.40
1218	AMEX	FENY	Wed, Nov 14, 2018	18.40	18.50	17.94	18.09
1217	AMEX	FENY	Tue, Nov 13, 2018	18.52	18.62	18.06	18.12
1216	AMEX	FENY	Mon, Nov 12, 2018	19.16	19.21	18.56	18.58
1215	AMEX	FENY	Fri, Nov 9, 2018	18.80	19.13	18.68	19.00
1214	AMEX	FENY	Thu, Nov 8, 2018	19.43	19.55	19.00	19.06
1213	AMEX	FENY	Wed, Nov 7, 2018	19.43	19.58	19.22	19.51
1212	AMEX	FENY	Tue, Nov 6, 2018	19.18	19.23	18.97	19.19
1211	AMEX	FENY	Mon, Nov 5, 2018	19.01	19.19	18.99	19.15
1210	AMEX	FENY	Fri, Nov 2, 2018	19.04	19.19	18.63	18.83
1209	AMEX	FENY	Thu, Nov 1, 2018	18.76	18.95	18.56	18.88
1208	AMEX	FENY	Wed, Oct 31, 2018	18.70	19.02	18.69	18.69
1207	AMEX	FENY	Tue, Oct 30, 2018	18.12	18.61	18.07	18.57
1206	AMEX	FENY	Mon, Oct 29, 2018	18.62	18.70	17.93	18.17
1205	AMEX	FENY	Fri, Oct 26, 2018	18.50	18.80	18.25	18.55
1204	AMEX	FENY	Thu, Oct 25, 2018	18.72	18.89	18.59	18.70
1203	AMEX	FENY	Wed, Oct 24, 2018	19.34	19.34	18.47	18.49
1202	AMEX	FENY	Tue, Oct 23, 2018	19.46	19.46	19.01	19.25
1201	AMEX	FENY	Mon, Oct 22, 2018	20.05	20.08	19.70	19.83
1200	AMEX	FENY	Fri, Oct 19, 2018	20.12	20.35	20.03	20.06
1199	AMEX	FENY	Thu, Oct 18, 2018	20.21	20.42	20.13	20.23
1198	AMEX	FENY	Wed, Oct 17, 2018	20.51	20.51	20.21	20.37
1197	AMEX	FENY	Tue, Oct 16, 2018	20.42	20.56	20.34	20.54
1196	AMEX	FENY	Mon, Oct 15, 2018	20.48	20.56	20.33	20.34
1195	AMEX	FENY	Fri, Oct 12, 2018	20.64	20.65	20.14	20.47
1194	AMEX	FENY	Thu, Oct 11, 2018	20.86	20.90	20.26	20.37
1193	AMEX	FENY	Wed, Oct 10, 2018	21.83	21.84	21.00	21.01
1192	AMEX	FENY	Tue, Oct 9, 2018	21.64	21.95	21.60	21.82
1191	AMEX	FENY	Mon, Oct 8, 2018	21.49	21.63	21.35	21.62
1190	AMEX	FENY	Fri, Oct 5, 2018	21.64	21.70	21.48	21.63
1189	AMEX	FENY	Thu, Oct 4, 2018	21.70	21.81	21.51	21.64
1188	AMEX	FENY	Wed, Oct 3, 2018	21.64	21.82	21.58	21.77
1187	AMEX	FENY	Tue, Oct 2, 2018	21.56	21.63	21.40	21.57
1186	AMEX	FENY	Mon, Oct 1, 2018	21.35	21.63	21.35	21.56
1185	AMEX	FENY	Fri, Sep 28, 2018	21.20	21.48	21.20	21.27
1184	AMEX	FENY	Thu, Sep 27, 2018	21.34	21.38	21.22	21.29
1183	AMEX	FENY	Wed, Sep 26, 2018	21.39	21.46	21.25	21.26
1182	AMEX	FENY	Tue, Sep 25, 2018	21.50	21.60	21.47	21.51
1181	AMEX	FENY	Mon, Sep 24, 2018	21.18	21.45	21.16	21.36
1180	AMEX	FENY	Fri, Sep 21, 2018	21.00	21.12	20.96	21.06
1179	AMEX	FENY	Thu, Sep 20, 2018	21.13	21.21	21.03	20.90
1178	AMEX	FENY	Wed, Sep 19, 2018	20.94	21.13	20.86	21.05
1177	AMEX	FENY	Tue, Sep 18, 2018	20.89	21.07	20.89	20.96
1176	AMEX	FENY	Mon, Sep 17, 2018	20.80	20.93	20.73	20.77
1175	AMEX	FENY	Fri, Sep 14, 2018	20.67	20.84	20.64	20.77
1174	AMEX	FENY	Thu, Sep 13, 2018	20.64	20.71	20.49	20.64
1173	AMEX	FENY	Wed, Sep 12, 2018	20.67	20.85	20.66	20.67
1172	AMEX	FENY	Tue, Sep 11, 2018	20.27	20.64	20.26	20.54
1171	AMEX	FENY	Mon, Sep 10, 2018	20.40	20.48	20.30	20.30
1170	AMEX	FENY	Fri, Sep 7, 2018	20.20	20.34	20.01	20.31
1169	AMEX	FENY	Thu, Sep 6, 2018	20.69	20.69	20.26	20.32
1168	AMEX	FENY	Wed, Sep 5, 2018	20.67	20.74	20.46	20.73
1167	AMEX	FENY	Tue, Sep 4, 2018	20.91	20.96	20.72	20.78
1166	AMEX	FENY	Fri, Aug 31, 2018	20.94	20.99	20.77	20.87
1165	AMEX	FENY	Thu, Aug 30, 2018	21.05	21.11	20.91	21.01
1164	AMEX	FENY	Wed, Aug 29, 2018	20.97	21.16	20.93	21.06
1163	AMEX	FENY	Tue, Aug 28, 2018	21.06	21.16	20.90	20.92
1162	AMEX	FENY	Mon, Aug 27, 2018	20.97	21.08	20.97	21.03
1161	AMEX	FENY	Fri, Aug 24, 2018	20.86	21.01	20.79	20.90
1160	AMEX	FENY	Thu, Aug 23, 2018	20.77	20.78	20.64	20.74
1159	AMEX	FENY	Wed, Aug 22, 2018	20.67	20.90	20.67	20.84
1158	AMEX	FENY	Tue, Aug 21, 2018	20.55	20.72	20.55	20.57
1157	AMEX	FENY	Mon, Aug 20, 2018	20.29	20.50	20.29	20.44
1156	AMEX	FENY	Fri, Aug 17, 2018	20.24	20.33	20.20	20.27
1155	AMEX	FENY	Thu, Aug 16, 2018	20.15	20.32	20.15	20.20
1154	AMEX	FENY	Wed, Aug 15, 2018	20.66	20.70	20.01	20.06
1153	AMEX	FENY	Tue, Aug 14, 2018	20.88	20.95	20.73	20.82
1152	AMEX	FENY	Mon, Aug 13, 2018	21.03	21.07	20.74	20.75
1151	AMEX	FENY	Fri, Aug 10, 2018	20.88	21.05	20.85	21.05
1150	AMEX	FENY	Thu, Aug 9, 2018	21.15	21.15	20.89	20.93
1149	AMEX	FENY	Wed, Aug 8, 2018	21.14	21.18	20.97	21.11
1148	AMEX	FENY	Tue, Aug 7, 2018	21.33	21.39	21.21	21.27
1147	AMEX	FENY	Mon, Aug 6, 2018	21.08	21.23	21.00	21.14
1146	AMEX	FENY	Fri, Aug 3, 2018	21.11	21.15	20.94	21.03
1145	AMEX	FENY	Thu, Aug 2, 2018	21.07	21.19	20.97	21.14
1144	AMEX	FENY	Wed, Aug 1, 2018	21.33	21.33	21.10	21.23
1143	AMEX	FENY	Tue, Jul 31, 2018	21.57	21.64	21.43	21.50
1142	AMEX	FENY	Mon, Jul 30, 2018	21.50	21.61	21.48	21.56
1141	AMEX	FENY	Fri, Jul 27, 2018	21.27	21.47	21.26	21.35
1140	AMEX	FENY	Thu, Jul 26, 2018	21.30	21.51	21.27	21.49
1139	AMEX	FENY	Wed, Jul 25, 2018	21.09	21.30	21.02	21.27
1138	AMEX	FENY	Tue, Jul 24, 2018	20.92	21.22	20.92	21.09
1137	AMEX	FENY	Mon, Jul 23, 2018	20.97	21.00	20.81	20.84
1136	AMEX	FENY	Fri, Jul 20, 2018	21.00	21.05	20.88	20.93
1135	AMEX	FENY	Thu, Jul 19, 2018	20.93	21.11	20.93	21.01
1134	AMEX	FENY	Wed, Jul 18, 2018	20.94	21.04	20.68	21.01
1133	AMEX	FENY	Tue, Jul 17, 2018	20.98	21.11	20.87	20.99
1132	AMEX	FENY	Mon, Jul 16, 2018	21.12	21.21	20.87	21.05
1131	AMEX	FENY	Fri, Jul 13, 2018	21.24	21.47	21.23	21.33
1130	AMEX	FENY	Thu, Jul 12, 2018	21.30	21.35	21.07	21.23
1129	AMEX	FENY	Wed, Jul 11, 2018	21.51	21.62	21.06	21.19
1128	AMEX	FENY	Tue, Jul 10, 2018	21.68	21.88	21.62	21.68
1127	AMEX	FENY	Mon, Jul 9, 2018	21.34	21.56	21.32	21.53
1126	AMEX	FENY	Fri, Jul 6, 2018	20.96	21.26	20.88	21.22
1125	AMEX	FENY	Thu, Jul 5, 2018	21.17	21.25	20.98	21.04
1124	AMEX	FENY	Tue, Jul 3, 2018	21.12	21.38	21.00	21.06
1123	AMEX	FENY	Mon, Jul 2, 2018	21.09	21.15	20.79	20.90
1122	AMEX	FENY	Fri, Jun 29, 2018	21.18	21.47	21.18	21.25
1121	AMEX	FENY	Thu, Jun 28, 2018	21.20	21.24	20.96	21.13
1120	AMEX	FENY	Wed, Jun 27, 2018	21.10	21.44	21.05	21.16
1119	AMEX	FENY	Tue, Jun 26, 2018	20.63	20.95	20.57	20.88
1118	AMEX	FENY	Mon, Jun 25, 2018	20.99	21.00	20.47	20.57
1117	AMEX	FENY	Fri, Jun 22, 2018	21.01	21.23	21.01	21.03
1116	AMEX	FENY	Thu, Jun 21, 2018	20.87	20.92	20.48	20.56
1115	AMEX	FENY	Wed, Jun 20, 2018	20.96	21.03	20.80	20.97
1114	AMEX	FENY	Tue, Jun 19, 2018	20.61	20.92	20.57	20.86
1113	AMEX	FENY	Mon, Jun 18, 2018	20.58	21.01	20.58	20.88
1112	AMEX	FENY	Fri, Jun 15, 2018	21.00	21.01	20.61	20.62
1111	AMEX	FENY	Thu, Jun 14, 2018	21.36	21.39	21.18	21.09
1110	AMEX	FENY	Wed, Jun 13, 2018	21.32	21.40	21.18	21.26
1109	AMEX	FENY	Tue, Jun 12, 2018	21.52	21.59	21.31	21.36
1108	AMEX	FENY	Mon, Jun 11, 2018	21.43	21.61	21.35	21.50
1107	AMEX	FENY	Fri, Jun 8, 2018	21.51	21.51	21.29	21.43
1106	AMEX	FENY	Thu, Jun 7, 2018	21.25	21.59	21.25	21.50
1105	AMEX	FENY	Wed, Jun 6, 2018	21.11	21.20	20.95	21.13
1104	AMEX	FENY	Tue, Jun 5, 2018	21.02	21.20	20.96	21.04
1103	AMEX	FENY	Mon, Jun 4, 2018	21.39	21.51	21.02	21.12
1102	AMEX	FENY	Fri, Jun 1, 2018	21.33	21.47	21.19	21.31
1101	AMEX	FENY	Thu, May 31, 2018	21.26	21.51	21.21	21.25
1100	AMEX	FENY	Wed, May 30, 2018	20.94	21.49	20.94	21.41
1099	AMEX	FENY	Tue, May 29, 2018	20.60	20.87	20.56	20.75
1098	AMEX	FENY	Fri, May 25, 2018	20.96	21.00	20.57	20.79
1097	AMEX	FENY	Thu, May 24, 2018	21.50	21.54	21.28	21.37
1096	AMEX	FENY	Wed, May 23, 2018	21.58	21.73	21.42	21.72
1095	AMEX	FENY	Tue, May 22, 2018	22.07	22.21	21.67	21.73
1094	AMEX	FENY	Mon, May 21, 2018	21.96	22.05	21.84	22.04
1093	AMEX	FENY	Fri, May 18, 2018	21.98	21.98	21.79	21.83
1092	AMEX	FENY	Thu, May 17, 2018	21.69	22.01	21.69	21.98
1091	AMEX	FENY	Wed, May 16, 2018	21.51	21.63	21.41	21.62
1090	AMEX	FENY	Tue, May 15, 2018	21.49	21.56	21.35	21.52
1089	AMEX	FENY	Mon, May 14, 2018	21.41	21.59	21.41	21.51
1088	AMEX	FENY	Fri, May 11, 2018	21.41	21.50	21.31	21.34
1087	AMEX	FENY	Thu, May 10, 2018	21.33	21.40	21.20	21.37
1086	AMEX	FENY	Wed, May 9, 2018	21.05	21.43	21.05	21.20
1085	AMEX	FENY	Tue, May 8, 2018	20.63	20.80	20.25	20.80
1084	AMEX	FENY	Mon, May 7, 2018	20.72	21.05	20.57	20.61
1083	AMEX	FENY	Fri, May 4, 2018	20.36	20.62	20.29	20.54
1082	AMEX	FENY	Thu, May 3, 2018	20.40	20.45	20.16	20.41
1081	AMEX	FENY	Wed, May 2, 2018	20.30	20.65	20.30	20.49
1080	AMEX	FENY	Tue, May 1, 2018	20.41	20.41	20.14	20.40
1079	AMEX	FENY	Mon, Apr 30, 2018	20.47	20.73	20.47	20.51
1078	AMEX	FENY	Fri, Apr 27, 2018	20.55	20.61	20.45	20.51
1077	AMEX	FENY	Thu, Apr 26, 2018	20.54	20.75	20.47	20.75
1076	AMEX	FENY	Wed, Apr 25, 2018	20.25	20.48	20.10	20.46
1075	AMEX	FENY	Tue, Apr 24, 2018	20.57	20.71	20.19	20.29
1074	AMEX	FENY	Mon, Apr 23, 2018	20.34	20.51	20.21	20.51
1073	AMEX	FENY	Fri, Apr 20, 2018	20.44	20.45	20.25	20.39
1072	AMEX	FENY	Thu, Apr 19, 2018	20.51	20.64	20.36	20.49
1071	AMEX	FENY	Wed, Apr 18, 2018	20.30	20.64	20.30	20.45
1070	AMEX	FENY	Tue, Apr 17, 2018	20.08	20.21	19.97	20.12
1069	AMEX	FENY	Mon, Apr 16, 2018	19.87	20.10	19.77	20.01
1068	AMEX	FENY	Fri, Apr 13, 2018	19.71	19.90	19.70	19.82
1067	AMEX	FENY	Thu, Apr 12, 2018	19.70	19.72	19.54	19.61
1066	AMEX	FENY	Wed, Apr 11, 2018	19.35	19.64	19.33	19.60
1065	AMEX	FENY	Tue, Apr 10, 2018	19.00	19.52	19.00	19.36
1064	AMEX	FENY	Mon, Apr 9, 2018	18.77	18.97	18.70	18.72
1063	AMEX	FENY	Fri, Apr 6, 2018	18.89	18.97	18.42	18.65
1062	AMEX	FENY	Thu, Apr 5, 2018	18.72	19.13	18.71	19.02
1061	AMEX	FENY	Wed, Apr 4, 2018	18.38	18.70	18.27	18.65
1060	AMEX	FENY	Tue, Apr 3, 2018	18.37	18.69	18.18	18.68
1059	AMEX	FENY	Mon, Apr 2, 2018	18.61	18.70	17.99	18.29
1058	AMEX	FENY	Thu, Mar 29, 2018	18.37	18.77	18.37	18.70
1057	AMEX	FENY	Wed, Mar 28, 2018	18.61	18.72	18.26	18.31
1056	AMEX	FENY	Tue, Mar 27, 2018	18.91	18.98	18.52	18.64
1055	AMEX	FENY	Mon, Mar 26, 2018	18.70	18.87	18.54	18.84
1054	AMEX	FENY	Fri, Mar 23, 2018	18.74	18.95	18.49	18.53
1053	AMEX	FENY	Thu, Mar 22, 2018	18.85	18.92	18.60	18.64
1052	AMEX	FENY	Wed, Mar 21, 2018	18.62	19.14	18.60	19.03
1051	AMEX	FENY	Tue, Mar 20, 2018	18.48	18.64	18.48	18.51
1050	AMEX	FENY	Mon, Mar 19, 2018	18.60	18.62	18.24	18.36
1049	AMEX	FENY	Fri, Mar 16, 2018	18.49	18.73	18.46	18.66
1048	AMEX	FENY	Thu, Mar 15, 2018	18.79	18.86	18.48	18.50
1047	AMEX	FENY	Wed, Mar 14, 2018	18.89	18.92	18.67	18.70
1046	AMEX	FENY	Tue, Mar 13, 2018	19.02	19.10	18.76	18.82
1045	AMEX	FENY	Mon, Mar 12, 2018	18.94	19.08	18.85	18.95
1044	AMEX	FENY	Fri, Mar 9, 2018	18.71	18.97	18.69	18.94
1043	AMEX	FENY	Thu, Mar 8, 2018	18.65	18.69	18.47	18.59
1042	AMEX	FENY	Wed, Mar 7, 2018	18.59	18.75	18.44	18.62
1041	AMEX	FENY	Tue, Mar 6, 2018	18.85	18.94	18.69	18.77
1040	AMEX	FENY	Mon, Mar 5, 2018	18.44	18.83	18.44	18.77
1039	AMEX	FENY	Fri, Mar 2, 2018	18.30	18.61	18.15	18.55
1038	AMEX	FENY	Thu, Mar 1, 2018	18.41	18.69	18.29	18.41
1037	AMEX	FENY	Wed, Feb 28, 2018	18.98	19.00	18.43	18.43
1036	AMEX	FENY	Tue, Feb 27, 2018	19.20	19.33	18.90	18.90
1035	AMEX	FENY	Mon, Feb 26, 2018	19.11	19.21	19.04	19.17
1034	AMEX	FENY	Fri, Feb 23, 2018	18.74	19.06	18.74	19.05
1033	AMEX	FENY	Thu, Feb 22, 2018	18.56	18.90	18.53	18.64
1032	AMEX	FENY	Wed, Feb 21, 2018	18.70	18.85	18.41	18.41
1031	AMEX	FENY	Tue, Feb 20, 2018	18.87	19.01	18.65	18.73
1030	AMEX	FENY	Fri, Feb 16, 2018	18.81	19.03	18.75	18.85
1029	AMEX	FENY	Thu, Feb 15, 2018	18.99	18.99	18.57	18.88
1028	AMEX	FENY	Wed, Feb 14, 2018	18.41	18.97	18.29	18.93
1027	AMEX	FENY	Tue, Feb 13, 2018	18.60	18.69	18.52	18.61
1026	AMEX	FENY	Mon, Feb 12, 2018	18.60	18.89	18.55	18.70
1025	AMEX	FENY	Fri, Feb 9, 2018	18.59	18.62	17.78	18.37
1024	AMEX	FENY	Thu, Feb 8, 2018	19.03	19.08	18.37	18.37
1023	AMEX	FENY	Wed, Feb 7, 2018	19.40	19.64	19.01	19.01
1022	AMEX	FENY	Tue, Feb 6, 2018	18.81	19.47	18.75	19.33
1021	AMEX	FENY	Mon, Feb 5, 2018	19.71	20.00	18.91	19.15
1020	AMEX	FENY	Fri, Feb 2, 2018	20.57	20.57	19.91	20.01
1019	AMEX	FENY	Thu, Feb 1, 2018	20.70	20.90	20.60	20.90
1018	AMEX	FENY	Wed, Jan 31, 2018	20.70	20.75	20.53	20.66
1017	AMEX	FENY	Tue, Jan 30, 2018	20.94	20.98	20.63	20.66
1016	AMEX	FENY	Mon, Jan 29, 2018	21.35	21.41	21.08	21.13
1015	AMEX	FENY	Fri, Jan 26, 2018	21.37	21.48	21.32	21.44
1014	AMEX	FENY	Thu, Jan 25, 2018	21.61	21.61	21.29	21.33
1013	AMEX	FENY	Wed, Jan 24, 2018	21.61	21.69	21.42	21.53
1012	AMEX	FENY	Tue, Jan 23, 2018	21.62	21.67	21.45	21.59
1011	AMEX	FENY	Mon, Jan 22, 2018	21.16	21.58	21.16	21.58
1010	AMEX	FENY	Fri, Jan 19, 2018	21.15	21.15	20.99	21.15
1009	AMEX	FENY	Thu, Jan 18, 2018	21.30	21.31	21.14	21.18
1008	AMEX	FENY	Wed, Jan 17, 2018	21.22	21.45	21.11	21.36
1007	AMEX	FENY	Tue, Jan 16, 2018	21.49	21.49	21.14	21.19
1006	AMEX	FENY	Fri, Jan 12, 2018	21.29	21.47	21.29	21.45
1005	AMEX	FENY	Thu, Jan 11, 2018	20.94	21.35	20.86	21.27
1004	AMEX	FENY	Wed, Jan 10, 2018	20.89	20.94	20.83	20.84
1003	AMEX	FENY	Tue, Jan 9, 2018	20.95	20.96	20.83	20.86
1002	AMEX	FENY	Mon, Jan 8, 2018	20.79	20.93	20.73	20.92
1001	AMEX	FENY	Fri, Jan 5, 2018	20.79	20.81	20.63	20.79
1000	AMEX	FENY	Thu, Jan 4, 2018	20.71	20.83	20.60	20.82
999	AMEX	FENY	Wed, Jan 3, 2018	20.47	20.75	20.43	20.69
998	AMEX	FENY	Tue, Jan 2, 2018	20.14	20.42	20.10	20.39
997	AMEX	FENY	Fri, Dec 29, 2017	20.16	20.16	20.03	20.05
996	AMEX	FENY	Thu, Dec 28, 2017	20.10	20.13	20.05	20.11
995	AMEX	FENY	Wed, Dec 27, 2017	20.17	20.17	20.05	20.09
994	AMEX	FENY	Tue, Dec 26, 2017	20.01	20.19	19.98	20.17
993	AMEX	FENY	Fri, Dec 22, 2017	19.89	20.04	19.84	19.96
992	AMEX	FENY	Thu, Dec 21, 2017	19.49	19.96	19.48	19.91
991	AMEX	FENY	Wed, Dec 20, 2017	19.28	19.50	19.20	19.48
990	AMEX	FENY	Tue, Dec 19, 2017	19.25	19.32	19.17	19.19
989	AMEX	FENY	Mon, Dec 18, 2017	19.13	19.27	19.08	19.19
988	AMEX	FENY	Fri, Dec 15, 2017	19.12	19.15	19.00	19.00
987	AMEX	FENY	Thu, Dec 14, 2017	19.20	19.33	19.16	19.03
986	AMEX	FENY	Wed, Dec 13, 2017	19.30	19.31	19.18	19.26
985	AMEX	FENY	Tue, Dec 12, 2017	19.40	19.42	19.25	19.28
984	AMEX	FENY	Mon, Dec 11, 2017	19.24	19.43	19.23	19.35
983	AMEX	FENY	Fri, Dec 8, 2017	19.10	19.20	19.03	19.17
982	AMEX	FENY	Thu, Dec 7, 2017	18.95	19.04	18.92	19.03
981	AMEX	FENY	Wed, Dec 6, 2017	19.16	19.17	18.90	18.94
980	AMEX	FENY	Tue, Dec 5, 2017	19.31	19.37	19.20	19.23
979	AMEX	FENY	Mon, Dec 4, 2017	19.36	19.63	19.31	19.31
978	AMEX	FENY	Fri, Dec 1, 2017	19.28	19.49	19.15	19.37
977	AMEX	FENY	Thu, Nov 30, 2017	18.93	19.20	18.93	19.17
976	AMEX	FENY	Wed, Nov 29, 2017	18.77	18.89	18.71	18.86
975	AMEX	FENY	Tue, Nov 28, 2017	18.67	18.79	18.64	18.76
974	AMEX	FENY	Mon, Nov 27, 2017	18.80	18.80	18.61	18.63
973	AMEX	FENY	Fri, Nov 24, 2017	18.88	18.90	18.84	18.84
972	AMEX	FENY	Wed, Nov 22, 2017	18.81	18.85	18.76	18.80
971	AMEX	FENY	Tue, Nov 21, 2017	18.72	18.80	18.65	18.68
970	AMEX	FENY	Mon, Nov 20, 2017	18.65	18.68	18.54	18.65
969	AMEX	FENY	Fri, Nov 17, 2017	18.61	18.73	18.59	18.67
968	AMEX	FENY	Thu, Nov 16, 2017	18.64	18.65	18.52	18.57
967	AMEX	FENY	Wed, Nov 15, 2017	18.70	18.72	18.56	18.64
966	AMEX	FENY	Tue, Nov 14, 2017	19.12	19.12	18.84	18.85
965	AMEX	FENY	Mon, Nov 13, 2017	19.24	19.34	19.18	19.20
964	AMEX	FENY	Fri, Nov 10, 2017	19.41	19.41	19.20	19.33
963	AMEX	FENY	Thu, Nov 9, 2017	19.28	19.45	19.14	19.42
962	AMEX	FENY	Wed, Nov 8, 2017	19.40	19.45	19.24	19.34
961	AMEX	FENY	Tue, Nov 7, 2017	19.50	19.51	19.36	19.44
960	AMEX	FENY	Mon, Nov 6, 2017	19.08	19.49	19.08	19.48
959	AMEX	FENY	Fri, Nov 3, 2017	18.96	19.09	18.94	19.03
958	AMEX	FENY	Thu, Nov 2, 2017	19.00	19.06	18.84	18.95
957	AMEX	FENY	Wed, Nov 1, 2017	18.89	19.09	18.88	19.01
956	AMEX	FENY	Tue, Oct 31, 2017	18.68	18.84	18.62	18.77
955	AMEX	FENY	Mon, Oct 30, 2017	18.59	18.75	18.59	18.66
954	AMEX	FENY	Fri, Oct 27, 2017	18.37	18.65	18.27	18.57
953	AMEX	FENY	Thu, Oct 26, 2017	18.48	18.53	18.37	18.50
952	AMEX	FENY	Wed, Oct 25, 2017	18.55	18.60	18.40	18.45
951	AMEX	FENY	Tue, Oct 24, 2017	18.62	18.68	18.55	18.58
950	AMEX	FENY	Mon, Oct 23, 2017	18.71	18.76	18.55	18.55
949	AMEX	FENY	Fri, Oct 20, 2017	18.68	18.70	18.59	18.69
948	AMEX	FENY	Thu, Oct 19, 2017	18.64	18.75	18.53	18.66
947	AMEX	FENY	Wed, Oct 18, 2017	18.85	18.94	18.72	18.74
946	AMEX	FENY	Tue, Oct 17, 2017	18.86	18.92	18.78	18.87
945	AMEX	FENY	Mon, Oct 16, 2017	18.94	18.99	18.84	18.86
944	AMEX	FENY	Fri, Oct 13, 2017	18.94	19.01	18.82	18.82
943	AMEX	FENY	Thu, Oct 12, 2017	18.82	18.87	18.75	18.85
942	AMEX	FENY	Wed, Oct 11, 2017	18.86	18.93	18.78	18.92
941	AMEX	FENY	Tue, Oct 10, 2017	18.98	19.05	18.85	18.87
940	AMEX	FENY	Mon, Oct 9, 2017	18.83	18.90	18.83	18.85
939	AMEX	FENY	Fri, Oct 6, 2017	18.82	18.90	18.75	18.80
938	AMEX	FENY	Thu, Oct 5, 2017	18.91	19.02	18.91	18.99
937	AMEX	FENY	Wed, Oct 4, 2017	18.94	18.99	18.85	18.90
936	AMEX	FENY	Tue, Oct 3, 2017	18.92	18.98	18.88	18.94
935	AMEX	FENY	Mon, Oct 2, 2017	18.84	18.96	18.69	18.96
934	AMEX	FENY	Fri, Sep 29, 2017	18.91	18.95	18.83	18.95
933	AMEX	FENY	Thu, Sep 28, 2017	18.95	19.08	18.89	18.96
932	AMEX	FENY	Wed, Sep 27, 2017	18.86	18.93	18.75	18.92
931	AMEX	FENY	Tue, Sep 26, 2017	18.83	18.88	18.77	18.86
930	AMEX	FENY	Mon, Sep 25, 2017	18.63	18.90	18.63	18.87
929	AMEX	FENY	Fri, Sep 22, 2017	18.44	18.62	18.44	18.56
928	AMEX	FENY	Thu, Sep 21, 2017	18.50	18.53	18.41	18.48
927	AMEX	FENY	Wed, Sep 20, 2017	18.42	18.55	18.41	18.51
926	AMEX	FENY	Tue, Sep 19, 2017	18.31	18.38	18.28	18.36
925	AMEX	FENY	Mon, Sep 18, 2017	18.17	18.29	18.16	18.27
924	AMEX	FENY	Fri, Sep 15, 2017	18.19	18.19	18.07	18.19
923	AMEX	FENY	Thu, Sep 14, 2017	18.34	18.51	18.32	18.15
922	AMEX	FENY	Wed, Sep 13, 2017	18.06	18.30	18.06	18.29
921	AMEX	FENY	Tue, Sep 12, 2017	17.95	18.09	17.91	18.02
920	AMEX	FENY	Mon, Sep 11, 2017	17.81	17.93	17.76	17.90
919	AMEX	FENY	Fri, Sep 8, 2017	17.90	17.90	17.65	17.74
918	AMEX	FENY	Thu, Sep 7, 2017	17.95	17.99	17.83	17.95
917	AMEX	FENY	Wed, Sep 6, 2017	17.73	17.98	17.72	17.92
916	AMEX	FENY	Tue, Sep 5, 2017	17.63	17.73	17.53	17.65
915	AMEX	FENY	Fri, Sep 1, 2017	17.41	17.59	17.36	17.56
914	AMEX	FENY	Thu, Aug 31, 2017	17.35	17.41	17.29	17.39
913	AMEX	FENY	Wed, Aug 30, 2017	17.21	17.31	17.15	17.27
912	AMEX	FENY	Tue, Aug 29, 2017	17.20	17.29	17.12	17.25
911	AMEX	FENY	Mon, Aug 28, 2017	17.36	17.41	17.18	17.26
910	AMEX	FENY	Fri, Aug 25, 2017	17.30	17.41	17.30	17.37
909	AMEX	FENY	Thu, Aug 24, 2017	17.24	17.31	17.20	17.28
908	AMEX	FENY	Wed, Aug 23, 2017	17.16	17.34	17.13	17.28
907	AMEX	FENY	Tue, Aug 22, 2017	17.09	17.21	17.09	17.19
906	AMEX	FENY	Mon, Aug 21, 2017	17.14	17.14	17.01	17.05
905	AMEX	FENY	Fri, Aug 18, 2017	17.03	17.27	17.01	17.17
904	AMEX	FENY	Thu, Aug 17, 2017	17.25	17.31	17.05	17.05
903	AMEX	FENY	Wed, Aug 16, 2017	17.48	17.51	17.27	17.29
902	AMEX	FENY	Tue, Aug 15, 2017	17.52	17.55	17.38	17.48
901	AMEX	FENY	Mon, Aug 14, 2017	17.65	17.72	17.53	17.53
900	AMEX	FENY	Fri, Aug 11, 2017	17.67	17.74	17.55	17.63
899	AMEX	FENY	Thu, Aug 10, 2017	17.94	17.98	17.70	17.73
898	AMEX	FENY	Wed, Aug 9, 2017	17.95	18.03	17.85	17.91
897	AMEX	FENY	Tue, Aug 8, 2017	17.91	18.08	17.87	17.89
896	AMEX	FENY	Mon, Aug 7, 2017	18.08	18.08	17.92	17.97
895	AMEX	FENY	Fri, Aug 4, 2017	18.05	18.17	18.02	18.15
894	AMEX	FENY	Thu, Aug 3, 2017	18.27	18.27	17.98	18.02
893	AMEX	FENY	Wed, Aug 2, 2017	18.29	18.37	18.12	18.30
892	AMEX	FENY	Tue, Aug 1, 2017	18.41	18.49	18.31	18.39
891	AMEX	FENY	Mon, Jul 31, 2017	18.40	18.50	18.30	18.41
890	AMEX	FENY	Fri, Jul 28, 2017	18.34	18.56	18.31	18.38
889	AMEX	FENY	Thu, Jul 27, 2017	18.27	18.42	18.16	18.42
888	AMEX	FENY	Wed, Jul 26, 2017	18.31	18.45	18.17	18.25
887	AMEX	FENY	Tue, Jul 25, 2017	18.13	18.35	18.13	18.23
886	AMEX	FENY	Mon, Jul 24, 2017	18.07	18.07	17.94	17.96
885	AMEX	FENY	Fri, Jul 21, 2017	18.16	18.16	17.99	18.02
884	AMEX	FENY	Thu, Jul 20, 2017	18.40	18.45	18.19	18.21
883	AMEX	FENY	Wed, Jul 19, 2017	18.01	18.30	18.00	18.29
882	AMEX	FENY	Tue, Jul 18, 2017	18.19	18.19	17.92	18.02
881	AMEX	FENY	Mon, Jul 17, 2017	18.09	18.23	18.08	18.10
880	AMEX	FENY	Fri, Jul 14, 2017	18.03	18.15	17.99	18.10
879	AMEX	FENY	Thu, Jul 13, 2017	17.91	18.02	17.84	18.00
878	AMEX	FENY	Wed, Jul 12, 2017	18.03	18.11	17.85	17.90
877	AMEX	FENY	Tue, Jul 11, 2017	17.78	17.93	17.68	17.88
876	AMEX	FENY	Mon, Jul 10, 2017	17.65	17.81	17.61	17.76
875	AMEX	FENY	Fri, Jul 7, 2017	17.67	17.70	17.48	17.68
874	AMEX	FENY	Thu, Jul 6, 2017	18.00	18.01	17.68	17.71
873	AMEX	FENY	Wed, Jul 5, 2017	18.27	18.28	17.88	17.95
872	AMEX	FENY	Mon, Jul 3, 2017	18.01	18.41	18.01	18.31
871	AMEX	FENY	Fri, Jun 30, 2017	18.00	18.07	17.86	17.98
870	AMEX	FENY	Thu, Jun 29, 2017	17.90	18.09	17.86	17.88
869	AMEX	FENY	Wed, Jun 28, 2017	17.76	17.97	17.76	17.85
868	AMEX	FENY	Tue, Jun 27, 2017	17.81	17.92	17.74	17.74
867	AMEX	FENY	Mon, Jun 26, 2017	17.85	17.89	17.68	17.76
866	AMEX	FENY	Fri, Jun 23, 2017	17.64	17.80	17.62	17.80
865	AMEX	FENY	Thu, Jun 22, 2017	17.67	17.78	17.58	17.61
864	AMEX	FENY	Wed, Jun 21, 2017	17.92	18.00	17.54	17.63
863	AMEX	FENY	Tue, Jun 20, 2017	17.98	18.00	17.74	17.96
862	AMEX	FENY	Mon, Jun 19, 2017	18.27	18.29	18.15	18.17
861	AMEX	FENY	Fri, Jun 16, 2017	18.10	18.29	17.99	18.29
860	AMEX	FENY	Thu, Jun 15, 2017	18.21	18.31	18.06	17.98
859	AMEX	FENY	Wed, Jun 14, 2017	18.66	18.66	18.20	18.31
858	AMEX	FENY	Tue, Jun 13, 2017	18.55	18.73	18.54	18.70
857	AMEX	FENY	Mon, Jun 12, 2017	18.56	18.74	18.50	18.55
856	AMEX	FENY	Fri, Jun 9, 2017	18.00	18.47	18.00	18.40
855	AMEX	FENY	Thu, Jun 8, 2017	17.94	18.10	17.93	17.96
854	AMEX	FENY	Wed, Jun 7, 2017	18.28	18.34	17.92	18.02
853	AMEX	FENY	Tue, Jun 6, 2017	18.08	18.37	18.05	18.35
852	AMEX	FENY	Mon, Jun 5, 2017	18.01	18.17	18.01	18.10
851	AMEX	FENY	Fri, Jun 2, 2017	18.23	18.23	18.01	18.08
850	AMEX	FENY	Thu, Jun 1, 2017	18.23	18.38	18.14	18.30
849	AMEX	FENY	Wed, May 31, 2017	18.18	18.22	18.08	18.20
848	AMEX	FENY	Tue, May 30, 2017	18.42	18.45	18.26	18.26
847	AMEX	FENY	Fri, May 26, 2017	18.51	18.56	18.43	18.53
846	AMEX	FENY	Thu, May 25, 2017	18.84	19.04	18.46	18.51
845	AMEX	FENY	Wed, May 24, 2017	18.98	19.03	18.81	18.90
844	AMEX	FENY	Tue, May 23, 2017	18.99	19.02	18.90	18.98
843	AMEX	FENY	Mon, May 22, 2017	19.10	19.10	18.90	18.98
842	AMEX	FENY	Fri, May 19, 2017	18.84	19.05	18.83	19.02
841	AMEX	FENY	Thu, May 18, 2017	18.65	18.84	18.58	18.73
840	AMEX	FENY	Wed, May 17, 2017	18.88	18.97	18.76	18.77
839	AMEX	FENY	Tue, May 16, 2017	19.10	19.12	18.90	18.96
838	AMEX	FENY	Mon, May 15, 2017	19.17	19.21	19.00	19.05
837	AMEX	FENY	Fri, May 12, 2017	18.98	19.00	18.85	18.89
836	AMEX	FENY	Thu, May 11, 2017	19.07	19.10	18.93	18.97
835	AMEX	FENY	Wed, May 10, 2017	18.86	19.08	18.85	19.00
834	AMEX	FENY	Tue, May 9, 2017	18.94	18.96	18.69	18.75
833	AMEX	FENY	Mon, May 8, 2017	18.79	18.94	18.74	18.92
832	AMEX	FENY	Fri, May 5, 2017	18.44	18.79	18.40	18.76
831	AMEX	FENY	Thu, May 4, 2017	18.72	18.72	18.32	18.44
830	AMEX	FENY	Wed, May 3, 2017	18.72	18.90	18.68	18.83
829	AMEX	FENY	Tue, May 2, 2017	18.93	18.98	18.68	18.76
828	AMEX	FENY	Mon, May 1, 2017	18.93	18.96	18.83	18.89
827	AMEX	FENY	Fri, Apr 28, 2017	19.07	19.10	18.91	18.93
826	AMEX	FENY	Thu, Apr 27, 2017	19.04	19.04	18.72	18.93
825	AMEX	FENY	Wed, Apr 26, 2017	19.10	19.42	19.07	19.17
824	AMEX	FENY	Tue, Apr 25, 2017	19.05	19.25	19.03	19.21
823	AMEX	FENY	Mon, Apr 24, 2017	19.07	19.10	18.96	19.03
822	AMEX	FENY	Fri, Apr 21, 2017	18.92	19.00	18.81	18.91
821	AMEX	FENY	Thu, Apr 20, 2017	18.99	19.13	18.96	19.00
820	AMEX	FENY	Wed, Apr 19, 2017	19.31	19.31	18.87	18.91
819	AMEX	FENY	Tue, Apr 18, 2017	19.32	19.45	19.18	19.24
818	AMEX	FENY	Mon, Apr 17, 2017	19.38	19.43	19.31	19.39
817	AMEX	FENY	Thu, Apr 13, 2017	19.72	19.72	19.33	19.38
816	AMEX	FENY	Wed, Apr 12, 2017	19.85	20.00	19.70	19.75
815	AMEX	FENY	Tue, Apr 11, 2017	19.90	19.90	19.66	19.85
814	AMEX	FENY	Mon, Apr 10, 2017	19.78	19.95	19.78	19.86
813	AMEX	FENY	Fri, Apr 7, 2017	19.82	19.83	19.67	19.71
812	AMEX	FENY	Thu, Apr 6, 2017	19.68	19.82	19.68	19.76
811	AMEX	FENY	Wed, Apr 5, 2017	19.92	20.05	19.59	19.62
810	AMEX	FENY	Tue, Apr 4, 2017	19.56	19.71	19.42	19.70
809	AMEX	FENY	Mon, Apr 3, 2017	19.65	19.66	19.36	19.58
808	AMEX	FENY	Fri, Mar 31, 2017	19.62	19.69	19.50	19.63
807	AMEX	FENY	Thu, Mar 30, 2017	19.70	19.76	19.55	19.63
806	AMEX	FENY	Wed, Mar 29, 2017	19.29	19.60	19.29	19.59
805	AMEX	FENY	Tue, Mar 28, 2017	19.05	19.35	19.01	19.29
804	AMEX	FENY	Mon, Mar 27, 2017	18.92	19.08	18.90	19.03
803	AMEX	FENY	Fri, Mar 24, 2017	19.23	19.25	19.07	19.12
802	AMEX	FENY	Thu, Mar 23, 2017	19.20	19.32	19.13	19.18
801	AMEX	FENY	Wed, Mar 22, 2017	19.18	19.31	19.12	19.23
800	AMEX	FENY	Tue, Mar 21, 2017	19.48	19.51	19.22	19.27
799	AMEX	FENY	Mon, Mar 20, 2017	19.40	19.46	19.27	19.44
798	AMEX	FENY	Fri, Mar 17, 2017	19.52	19.60	19.45	19.46
797	AMEX	FENY	Thu, Mar 16, 2017	19.76	19.76	19.55	19.48
796	AMEX	FENY	Wed, Mar 15, 2017	19.43	19.76	19.38	19.71
795	AMEX	FENY	Tue, Mar 14, 2017	19.38	19.38	19.11	19.30
794	AMEX	FENY	Mon, Mar 13, 2017	19.51	19.62	19.45	19.53
793	AMEX	FENY	Fri, Mar 10, 2017	19.64	19.66	19.39	19.51
792	AMEX	FENY	Thu, Mar 9, 2017	19.31	19.54	19.21	19.51
791	AMEX	FENY	Wed, Mar 8, 2017	19.87	19.97	19.41	19.41
790	AMEX	FENY	Tue, Mar 7, 2017	20.21	20.21	19.95	19.98
789	AMEX	FENY	Mon, Mar 6, 2017	20.05	20.16	20.00	20.15
788	AMEX	FENY	Fri, Mar 3, 2017	20.20	20.26	20.06	20.09
787	AMEX	FENY	Thu, Mar 2, 2017	20.28	20.38	20.15	20.16
786	AMEX	FENY	Wed, Mar 1, 2017	20.10	20.43	20.10	20.37
785	AMEX	FENY	Tue, Feb 28, 2017	19.97	20.04	19.89	19.94
784	AMEX	FENY	Mon, Feb 27, 2017	19.89	20.09	19.83	20.03
783	AMEX	FENY	Fri, Feb 24, 2017	19.91	19.96	19.75	19.84
782	AMEX	FENY	Thu, Feb 23, 2017	20.17	20.21	19.92	20.02
781	AMEX	FENY	Wed, Feb 22, 2017	20.21	20.23	19.95	19.96
780	AMEX	FENY	Tue, Feb 21, 2017	20.29	20.38	20.25	20.27
779	AMEX	FENY	Fri, Feb 17, 2017	20.13	20.21	20.08	20.13
778	AMEX	FENY	Thu, Feb 16, 2017	20.55	20.59	20.24	20.25
777	AMEX	FENY	Wed, Feb 15, 2017	20.53	20.66	20.48	20.53
776	AMEX	FENY	Tue, Feb 14, 2017	20.59	20.64	20.39	20.64
775	AMEX	FENY	Mon, Feb 13, 2017	20.53	20.56	20.44	20.55
774	AMEX	FENY	Fri, Feb 10, 2017	20.52	20.63	20.47	20.54
773	AMEX	FENY	Thu, Feb 9, 2017	20.26	20.40	20.26	20.35
772	AMEX	FENY	Wed, Feb 8, 2017	20.06	20.21	19.82	20.17
771	AMEX	FENY	Tue, Feb 7, 2017	20.40	20.43	20.04	20.14
770	AMEX	FENY	Mon, Feb 6, 2017	20.69	20.70	20.39	20.45
769	AMEX	FENY	Fri, Feb 3, 2017	20.47	20.72	20.43	20.64
768	AMEX	FENY	Thu, Feb 2, 2017	20.37	20.48	20.20	20.44
767	AMEX	FENY	Wed, Feb 1, 2017	20.60	20.61	20.19	20.33
766	AMEX	FENY	Tue, Jan 31, 2017	20.49	20.49	20.28	20.48
765	AMEX	FENY	Mon, Jan 30, 2017	20.80	20.80	20.34	20.48
764	AMEX	FENY	Fri, Jan 27, 2017	21.00	21.00	20.80	20.87
763	AMEX	FENY	Thu, Jan 26, 2017	21.17	21.19	21.05	21.08
762	AMEX	FENY	Wed, Jan 25, 2017	21.00	21.15	20.97	21.09
761	AMEX	FENY	Tue, Jan 24, 2017	20.82	21.04	20.77	20.95
760	AMEX	FENY	Mon, Jan 23, 2017	20.89	20.89	20.63	20.71
759	AMEX	FENY	Fri, Jan 20, 2017	21.02	21.07	20.89	20.97
758	AMEX	FENY	Thu, Jan 19, 2017	20.99	20.99	20.81	20.84
757	AMEX	FENY	Wed, Jan 18, 2017	21.00	21.06	20.92	21.00
756	AMEX	FENY	Tue, Jan 17, 2017	21.00	21.12	20.99	21.05
755	AMEX	FENY	Fri, Jan 13, 2017	20.96	21.01	20.90	20.93
754	AMEX	FENY	Thu, Jan 12, 2017	21.19	21.20	20.92	21.00
753	AMEX	FENY	Wed, Jan 11, 2017	20.92	21.11	20.85	21.09
752	AMEX	FENY	Tue, Jan 10, 2017	21.07	21.08	20.85	20.85
751	AMEX	FENY	Mon, Jan 9, 2017	21.34	21.34	21.03	21.04
750	AMEX	FENY	Fri, Jan 6, 2017	21.47	21.47	21.24	21.39
749	AMEX	FENY	Thu, Jan 5, 2017	21.45	21.54	21.27	21.37
748	AMEX	FENY	Wed, Jan 4, 2017	21.50	21.50	21.35	21.45
747	AMEX	FENY	Tue, Jan 3, 2017	21.48	21.63	21.22	21.46
746	AMEX	FENY	Fri, Dec 30, 2016	21.20	21.36	21.13	21.18
745	AMEX	FENY	Thu, Dec 29, 2016	21.29	21.32	21.19	21.24
744	AMEX	FENY	Wed, Dec 28, 2016	21.58	21.58	21.29	21.31
743	AMEX	FENY	Tue, Dec 27, 2016	21.53	21.59	21.49	21.52
742	AMEX	FENY	Fri, Dec 23, 2016	21.51	21.52	21.42	21.47
741	AMEX	FENY	Thu, Dec 22, 2016	21.42	21.53	21.38	21.50
740	AMEX	FENY	Wed, Dec 21, 2016	21.44	21.50	21.35	21.41
739	AMEX	FENY	Tue, Dec 20, 2016	21.50	21.55	21.33	21.38
738	AMEX	FENY	Mon, Dec 19, 2016	21.53	21.53	21.36	21.41
737	AMEX	FENY	Fri, Dec 16, 2016	21.56	21.56	21.40	21.50
736	AMEX	FENY	Thu, Dec 15, 2016	21.32	21.55	21.20	21.38
735	AMEX	FENY	Wed, Dec 14, 2016	21.81	21.84	21.36	21.41
734	AMEX	FENY	Tue, Dec 13, 2016	21.88	22.06	21.61	21.91
733	AMEX	FENY	Mon, Dec 12, 2016	22.12	22.12	21.58	21.65
732	AMEX	FENY	Fri, Dec 9, 2016	21.56	21.56	21.40	21.52
731	AMEX	FENY	Thu, Dec 8, 2016	21.40	21.47	21.21	21.44
730	AMEX	FENY	Wed, Dec 7, 2016	21.22	21.34	21.12	21.32
729	AMEX	FENY	Tue, Dec 6, 2016	21.08	21.24	20.95	21.20
728	AMEX	FENY	Mon, Dec 5, 2016	21.28	21.35	21.13	21.20
727	AMEX	FENY	Fri, Dec 2, 2016	21.01	21.12	20.89	21.02
726	AMEX	FENY	Thu, Dec 1, 2016	21.35	21.36	20.96	21.00
725	AMEX	FENY	Wed, Nov 30, 2016	20.55	21.08	20.53	20.95
724	AMEX	FENY	Tue, Nov 29, 2016	19.83	19.95	19.63	19.84
723	AMEX	FENY	Mon, Nov 28, 2016	20.45	20.48	20.07	20.09
722	AMEX	FENY	Fri, Nov 25, 2016	20.49	20.49	20.28	20.40
721	AMEX	FENY	Wed, Nov 23, 2016	20.35	20.54	20.12	20.49
720	AMEX	FENY	Tue, Nov 22, 2016	20.40	20.50	20.17	20.41
719	AMEX	FENY	Mon, Nov 21, 2016	20.24	20.42	20.16	20.40
718	AMEX	FENY	Fri, Nov 18, 2016	19.94	20.03	19.82	19.92
717	AMEX	FENY	Thu, Nov 17, 2016	20.14	20.25	19.80	19.84
716	AMEX	FENY	Wed, Nov 16, 2016	20.05	20.17	19.90	19.94
715	AMEX	FENY	Tue, Nov 15, 2016	19.75	20.11	19.71	20.09
714	AMEX	FENY	Mon, Nov 14, 2016	19.43	19.56	19.26	19.55
713	AMEX	FENY	Fri, Nov 11, 2016	19.67	19.67	19.29	19.46
712	AMEX	FENY	Thu, Nov 10, 2016	19.73	19.93	19.65	19.78
711	AMEX	FENY	Wed, Nov 9, 2016	19.30	19.83	19.25	19.72
710	AMEX	FENY	Tue, Nov 8, 2016	19.25	19.46	19.19	19.33
709	AMEX	FENY	Mon, Nov 7, 2016	19.17	19.32	19.16	19.32
708	AMEX	FENY	Fri, Nov 4, 2016	18.90	19.08	18.80	18.90
707	AMEX	FENY	Thu, Nov 3, 2016	18.92	19.03	18.87	19.00
706	AMEX	FENY	Wed, Nov 2, 2016	18.96	19.02	18.72	18.94
705	AMEX	FENY	Tue, Nov 1, 2016	19.24	19.31	18.94	19.14
704	AMEX	FENY	Mon, Oct 31, 2016	19.30	19.38	19.10	19.12
703	AMEX	FENY	Fri, Oct 28, 2016	19.49	19.70	19.28	19.38
702	AMEX	FENY	Thu, Oct 27, 2016	19.65	19.68	19.49	19.49
701	AMEX	FENY	Wed, Oct 26, 2016	19.39	19.63	19.33	19.57
700	AMEX	FENY	Tue, Oct 25, 2016	19.63	19.86	19.52	19.53
699	AMEX	FENY	Mon, Oct 24, 2016	19.79	19.81	19.46	19.67
698	AMEX	FENY	Fri, Oct 21, 2016	19.73	19.76	19.63	19.74
697	AMEX	FENY	Thu, Oct 20, 2016	19.81	19.92	19.66	19.86
696	AMEX	FENY	Wed, Oct 19, 2016	19.78	20.03	19.77	19.88
695	AMEX	FENY	Tue, Oct 18, 2016	19.75	19.75	19.53	19.61
694	AMEX	FENY	Mon, Oct 17, 2016	19.62	19.70	19.44	19.52
693	AMEX	FENY	Fri, Oct 14, 2016	19.84	19.90	19.61	19.63
692	AMEX	FENY	Thu, Oct 13, 2016	19.68	19.82	19.48	19.71
691	AMEX	FENY	Wed, Oct 12, 2016	19.89	19.92	19.70	19.83
690	AMEX	FENY	Tue, Oct 11, 2016	20.15	20.15	19.84	19.94
689	AMEX	FENY	Mon, Oct 10, 2016	20.01	20.25	20.01	20.18
688	AMEX	FENY	Fri, Oct 7, 2016	20.01	20.02	19.79	19.85
687	AMEX	FENY	Thu, Oct 6, 2016	20.00	20.04	19.79	19.95
686	AMEX	FENY	Wed, Oct 5, 2016	19.80	19.99	19.80	19.91
685	AMEX	FENY	Tue, Oct 4, 2016	19.84	19.86	19.54	19.61
684	AMEX	FENY	Mon, Oct 3, 2016	19.90	19.92	19.65	19.79
683	AMEX	FENY	Fri, Sep 30, 2016	19.69	19.93	19.60	19.83
682	AMEX	FENY	Thu, Sep 29, 2016	19.53	19.77	19.39	19.58
681	AMEX	FENY	Wed, Sep 28, 2016	18.78	19.59	18.67	19.56
680	AMEX	FENY	Tue, Sep 27, 2016	18.70	18.75	18.50	18.71
679	AMEX	FENY	Mon, Sep 26, 2016	18.90	19.08	18.82	18.84
678	AMEX	FENY	Fri, Sep 23, 2016	19.07	19.25	18.82	18.92
677	AMEX	FENY	Thu, Sep 22, 2016	19.29	19.39	19.17	19.18
676	AMEX	FENY	Wed, Sep 21, 2016	18.89	19.13	18.84	19.12
675	AMEX	FENY	Tue, Sep 20, 2016	18.86	18.93	18.70	18.70
674	AMEX	FENY	Mon, Sep 19, 2016	19.05	19.07	18.86	18.86
673	AMEX	FENY	Fri, Sep 16, 2016	18.88	18.94	18.78	18.88
672	AMEX	FENY	Thu, Sep 15, 2016	18.98	19.28	18.97	19.01
671	AMEX	FENY	Wed, Sep 14, 2016	19.14	19.35	18.89	18.94
670	AMEX	FENY	Tue, Sep 13, 2016	19.52	19.52	19.12	19.18
669	AMEX	FENY	Mon, Sep 12, 2016	19.48	19.85	19.43	19.77
668	AMEX	FENY	Fri, Sep 9, 2016	20.05	20.05	19.60	19.60
667	AMEX	FENY	Thu, Sep 8, 2016	19.93	20.21	19.84	20.19
666	AMEX	FENY	Wed, Sep 7, 2016	19.87	19.88	19.73	19.83
665	AMEX	FENY	Tue, Sep 6, 2016	19.50	19.76	19.50	19.75
664	AMEX	FENY	Fri, Sep 2, 2016	19.39	19.52	19.37	19.47
663	AMEX	FENY	Thu, Sep 1, 2016	19.27	19.28	19.10	19.28
662	AMEX	FENY	Wed, Aug 31, 2016	19.51	19.61	19.21	19.32
661	AMEX	FENY	Tue, Aug 30, 2016	19.74	19.80	19.54	19.61
660	AMEX	FENY	Mon, Aug 29, 2016	19.50	19.69	19.48	19.67
659	AMEX	FENY	Fri, Aug 26, 2016	19.66	19.79	19.47	19.55
658	AMEX	FENY	Thu, Aug 25, 2016	19.64	19.67	19.53	19.59
657	AMEX	FENY	Wed, Aug 24, 2016	19.65	19.75	19.58	19.63
656	AMEX	FENY	Tue, Aug 23, 2016	19.61	19.77	19.61	19.71
655	AMEX	FENY	Mon, Aug 22, 2016	19.73	19.73	19.50	19.62
654	AMEX	FENY	Fri, Aug 19, 2016	19.99	19.99	19.74	19.83
653	AMEX	FENY	Thu, Aug 18, 2016	19.70	19.97	19.70	19.97
652	AMEX	FENY	Wed, Aug 17, 2016	19.53	19.62	19.43	19.62
651	AMEX	FENY	Tue, Aug 16, 2016	19.47	19.62	19.39	19.56
650	AMEX	FENY	Mon, Aug 15, 2016	19.50	19.57	19.43	19.53
649	AMEX	FENY	Fri, Aug 12, 2016	19.32	19.42	19.28	19.35
648	AMEX	FENY	Thu, Aug 11, 2016	19.04	19.34	19.01	19.25
647	AMEX	FENY	Wed, Aug 10, 2016	19.28	19.28	18.95	18.97
646	AMEX	FENY	Tue, Aug 9, 2016	19.38	19.38	19.14	19.22
645	AMEX	FENY	Mon, Aug 8, 2016	19.20	19.44	19.20	19.32
644	AMEX	FENY	Fri, Aug 5, 2016	18.90	19.07	18.86	19.04
643	AMEX	FENY	Thu, Aug 4, 2016	18.76	19.01	18.76	18.88
642	AMEX	FENY	Wed, Aug 3, 2016	18.51	18.89	18.48	18.89
641	AMEX	FENY	Tue, Aug 2, 2016	18.48	18.65	18.20	18.52
640	AMEX	FENY	Mon, Aug 1, 2016	18.88	18.88	18.31	18.37
639	AMEX	FENY	Fri, Jul 29, 2016	18.64	19.03	18.54	19.01
638	AMEX	FENY	Thu, Jul 28, 2016	18.89	18.94	18.73	18.85
637	AMEX	FENY	Wed, Jul 27, 2016	19.09	19.25	18.83	18.89
636	AMEX	FENY	Tue, Jul 26, 2016	18.92	19.10	18.73	19.09
635	AMEX	FENY	Mon, Jul 25, 2016	19.30	19.30	18.94	19.00
634	AMEX	FENY	Fri, Jul 22, 2016	19.42	19.46	19.29	19.39
633	AMEX	FENY	Thu, Jul 21, 2016	19.52	19.65	19.30	19.34
632	AMEX	FENY	Wed, Jul 20, 2016	19.52	19.62	19.32	19.54
631	AMEX	FENY	Tue, Jul 19, 2016	19.67	19.67	19.50	19.56
630	AMEX	FENY	Mon, Jul 18, 2016	19.60	19.68	19.49	19.66
629	AMEX	FENY	Fri, Jul 15, 2016	19.72	19.82	19.61	19.68
628	AMEX	FENY	Thu, Jul 14, 2016	19.72	19.77	19.63	19.68
627	AMEX	FENY	Wed, Jul 13, 2016	19.76	19.82	19.41	19.59
626	AMEX	FENY	Tue, Jul 12, 2016	19.51	19.85	19.51	19.77
625	AMEX	FENY	Mon, Jul 11, 2016	19.39	19.44	19.27	19.27
624	AMEX	FENY	Fri, Jul 8, 2016	19.19	19.30	19.08	19.26
623	AMEX	FENY	Thu, Jul 7, 2016	19.35	19.43	18.87	19.01
622	AMEX	FENY	Wed, Jul 6, 2016	19.08	19.22	18.89	19.22
621	AMEX	FENY	Tue, Jul 5, 2016	19.26	19.31	18.91	19.12
620	AMEX	FENY	Fri, Jul 1, 2016	19.39	19.58	19.39	19.55
619	AMEX	FENY	Thu, Jun 30, 2016	19.19	19.41	19.13	19.40
618	AMEX	FENY	Wed, Jun 29, 2016	19.05	19.36	19.03	19.25
617	AMEX	FENY	Tue, Jun 28, 2016	18.71	18.87	18.60	18.87
616	AMEX	FENY	Mon, Jun 27, 2016	18.70	18.70	18.22	18.36
615	AMEX	FENY	Fri, Jun 24, 2016	18.96	19.19	18.84	18.91
614	AMEX	FENY	Thu, Jun 23, 2016	19.48	19.63	19.38	19.63
613	AMEX	FENY	Wed, Jun 22, 2016	19.48	19.48	19.27	19.28
612	AMEX	FENY	Tue, Jun 21, 2016	19.14	19.43	19.10	19.40
611	AMEX	FENY	Mon, Jun 20, 2016	19.26	19.33	19.19	19.20
610	AMEX	FENY	Fri, Jun 17, 2016	19.00	19.07	18.93	19.02
609	AMEX	FENY	Thu, Jun 16, 2016	18.86	19.00	18.58	18.83
608	AMEX	FENY	Wed, Jun 15, 2016	19.00	19.27	18.92	19.05
607	AMEX	FENY	Tue, Jun 14, 2016	19.03	19.16	18.86	19.09
606	AMEX	FENY	Mon, Jun 13, 2016	19.09	19.34	19.02	19.11
605	AMEX	FENY	Fri, Jun 10, 2016	19.41	19.51	19.15	19.19
604	AMEX	FENY	Thu, Jun 9, 2016	19.55	19.68	19.46	19.62
603	AMEX	FENY	Wed, Jun 8, 2016	19.91	19.97	19.68	19.73
602	AMEX	FENY	Tue, Jun 7, 2016	19.47	19.81	19.39	19.75
601	AMEX	FENY	Mon, Jun 6, 2016	19.10	19.35	19.03	19.35
600	AMEX	FENY	Fri, Jun 3, 2016	18.98	19.05	18.80	18.91
599	AMEX	FENY	Thu, Jun 2, 2016	18.86	18.96	18.75	18.96
598	AMEX	FENY	Wed, Jun 1, 2016	18.80	19.05	18.72	19.03
597	AMEX	FENY	Tue, May 31, 2016	19.12	19.25	18.89	19.00
596	AMEX	FENY	Fri, May 27, 2016	19.03	19.07	18.89	19.07
595	AMEX	FENY	Thu, May 26, 2016	19.23	19.29	19.00	19.04
594	AMEX	FENY	Wed, May 25, 2016	18.92	19.16	18.92	19.13
593	AMEX	FENY	Tue, May 24, 2016	18.85	18.90	18.70	18.81
592	AMEX	FENY	Mon, May 23, 2016	18.69	18.81	18.60	18.74
591	AMEX	FENY	Fri, May 20, 2016	18.76	18.81	18.62	18.78
590	AMEX	FENY	Thu, May 19, 2016	18.53	18.69	18.31	18.68
589	AMEX	FENY	Wed, May 18, 2016	18.90	18.92	18.55	18.67
588	AMEX	FENY	Tue, May 17, 2016	18.79	19.02	18.73	18.86
587	AMEX	FENY	Mon, May 16, 2016	18.70	18.83	18.68	18.79
586	AMEX	FENY	Fri, May 13, 2016	18.64	18.71	18.43	18.47
585	AMEX	FENY	Thu, May 12, 2016	18.86	18.95	18.59	18.70
584	AMEX	FENY	Wed, May 11, 2016	18.60	18.80	18.42	18.65
583	AMEX	FENY	Tue, May 10, 2016	18.36	18.61	18.36	18.61
582	AMEX	FENY	Mon, May 9, 2016	18.48	18.48	18.03	18.25
581	AMEX	FENY	Fri, May 6, 2016	18.46	18.74	18.42	18.52
580	AMEX	FENY	Thu, May 5, 2016	18.75	18.84	18.44	18.56
579	AMEX	FENY	Wed, May 4, 2016	18.74	18.86	18.34	18.45
578	AMEX	FENY	Tue, May 3, 2016	18.91	18.98	18.59	18.71
577	AMEX	FENY	Mon, May 2, 2016	19.20	19.23	18.96	19.19
576	AMEX	FENY	Fri, Apr 29, 2016	19.23	19.47	18.91	19.20
575	AMEX	FENY	Thu, Apr 28, 2016	19.41	19.56	19.14	19.22
574	AMEX	FENY	Wed, Apr 27, 2016	19.26	19.53	19.24	19.50
573	AMEX	FENY	Tue, Apr 26, 2016	18.98	19.14	18.89	19.14
572	AMEX	FENY	Mon, Apr 25, 2016	19.02	19.06	18.72	18.87
571	AMEX	FENY	Fri, Apr 22, 2016	18.85	19.14	18.85	19.08
570	AMEX	FENY	Thu, Apr 21, 2016	18.95	19.02	18.76	18.82
569	AMEX	FENY	Wed, Apr 20, 2016	18.68	19.05	18.59	18.89
568	AMEX	FENY	Tue, Apr 19, 2016	18.48	18.75	18.36	18.75
567	AMEX	FENY	Mon, Apr 18, 2016	17.70	18.38	17.65	18.35
566	AMEX	FENY	Fri, Apr 15, 2016	18.22	18.22	18.03	18.07
565	AMEX	FENY	Thu, Apr 14, 2016	18.29	18.32	18.20	18.31
564	AMEX	FENY	Wed, Apr 13, 2016	18.23	18.30	18.06	18.26
563	AMEX	FENY	Tue, Apr 12, 2016	17.73	18.27	17.69	18.16
562	AMEX	FENY	Mon, Apr 11, 2016	17.77	17.85	17.64	17.64
561	AMEX	FENY	Fri, Apr 8, 2016	17.67	17.76	17.60	17.67
560	AMEX	FENY	Thu, Apr 7, 2016	17.34	17.47	17.18	17.33
559	AMEX	FENY	Wed, Apr 6, 2016	17.17	17.45	17.08	17.43
558	AMEX	FENY	Tue, Apr 5, 2016	17.19	17.19	17.19	17.06
557	AMEX	FENY	Mon, Apr 4, 2016	17.32	17.45	17.15	17.19
556	AMEX	FENY	Fri, Apr 1, 2016	17.26	17.37	17.19	17.32
555	AMEX	FENY	Thu, Mar 31, 2016	17.52	17.72	17.46	17.56
554	AMEX	FENY	Wed, Mar 30, 2016	17.71	17.74	17.47	17.56
553	AMEX	FENY	Tue, Mar 29, 2016	17.27	17.50	17.13	17.52
552	AMEX	FENY	Mon, Mar 28, 2016	17.57	17.57	17.31	17.42
551	AMEX	FENY	Thu, Mar 24, 2016	17.43	17.43	17.43	17.51
550	AMEX	FENY	Wed, Mar 23, 2016	17.72	17.77	17.40	17.43
549	AMEX	FENY	Tue, Mar 22, 2016	17.79	17.97	17.70	17.84
548	AMEX	FENY	Mon, Mar 21, 2016	17.90	18.01	17.72	17.89
547	AMEX	FENY	Fri, Mar 18, 2016	18.22	18.22	17.81	17.94
546	AMEX	FENY	Thu, Mar 17, 2016	17.98	18.22	17.80	17.94
545	AMEX	FENY	Wed, Mar 16, 2016	17.64	17.84	17.51	17.80
544	AMEX	FENY	Tue, Mar 15, 2016	17.54	17.54	17.54	17.49
543	AMEX	FENY	Mon, Mar 14, 2016	17.50	17.56	17.36	17.41
542	AMEX	FENY	Fri, Mar 11, 2016	17.24	17.24	17.24	17.66
541	AMEX	FENY	Thu, Mar 10, 2016	17.22	17.22	17.22	17.24
540	AMEX	FENY	Wed, Mar 9, 2016	17.21	17.44	16.98	17.22
539	AMEX	FENY	Tue, Mar 8, 2016	17.71	17.71	16.94	16.96
538	AMEX	FENY	Mon, Mar 7, 2016	17.55	17.73	17.26	17.73
537	AMEX	FENY	Fri, Mar 4, 2016	17.25	17.55	17.04	17.30
536	AMEX	FENY	Thu, Mar 3, 2016	16.85	16.85	16.85	17.13
535	AMEX	FENY	Wed, Mar 2, 2016	16.34	16.85	16.26	16.85
534	AMEX	FENY	Tue, Mar 1, 2016	16.23	16.47	16.03	16.41
533	AMEX	FENY	Mon, Feb 29, 2016	16.35	16.36	16.05	16.10
532	AMEX	FENY	Fri, Feb 26, 2016	16.40	16.45	16.22	16.24
531	AMEX	FENY	Thu, Feb 25, 2016	16.05	16.14	15.80	16.12
530	AMEX	FENY	Wed, Feb 24, 2016	15.68	16.12	15.59	16.10
529	AMEX	FENY	Tue, Feb 23, 2016	16.34	16.39	15.91	15.94
528	AMEX	FENY	Mon, Feb 22, 2016	16.58	16.59	16.33	16.46
527	AMEX	FENY	Fri, Feb 19, 2016	16.03	16.10	15.80	16.10
526	AMEX	FENY	Thu, Feb 18, 2016	16.49	16.50	16.09	16.15
525	AMEX	FENY	Wed, Feb 17, 2016	16.08	16.41	15.97	16.32
524	AMEX	FENY	Tue, Feb 16, 2016	15.97	16.00	15.62	15.85
523	AMEX	FENY	Fri, Feb 12, 2016	15.48	15.74	15.37	15.68
522	AMEX	FENY	Thu, Feb 11, 2016	15.09	15.40	14.88	15.30
521	AMEX	FENY	Wed, Feb 10, 2016	15.41	15.72	15.24	15.37
520	AMEX	FENY	Tue, Feb 9, 2016	15.60	15.72	15.19	15.43
519	AMEX	FENY	Mon, Feb 8, 2016	15.55	15.91	15.33	15.82
518	AMEX	FENY	Fri, Feb 5, 2016	16.05	16.05	15.74	15.86
517	AMEX	FENY	Thu, Feb 4, 2016	16.26	16.51	16.11	16.22
516	AMEX	FENY	Wed, Feb 3, 2016	15.83	16.20	15.28	16.20
515	AMEX	FENY	Tue, Feb 2, 2016	15.85	15.85	15.53	15.60
514	AMEX	FENY	Mon, Feb 1, 2016	16.33	16.33	15.90	16.14
513	AMEX	FENY	Fri, Jan 29, 2016	16.08	16.47	15.99	16.47
512	AMEX	FENY	Thu, Jan 28, 2016	16.06	16.20	15.70	16.04
511	AMEX	FENY	Wed, Jan 27, 2016	15.64	15.95	15.36	15.54
510	AMEX	FENY	Tue, Jan 26, 2016	15.27	15.62	15.09	15.62
509	AMEX	FENY	Mon, Jan 25, 2016	15.51	15.84	15.02	15.04
508	AMEX	FENY	Fri, Jan 22, 2016	15.70	15.89	15.40	15.78
507	AMEX	FENY	Thu, Jan 21, 2016	14.65	15.27	14.56	15.11
506	AMEX	FENY	Wed, Jan 20, 2016	14.81	14.86	14.14	14.65
505	AMEX	FENY	Tue, Jan 19, 2016	15.59	15.61	14.85	15.08
504	AMEX	FENY	Fri, Jan 15, 2016	15.32	15.57	15.19	15.47
503	AMEX	FENY	Thu, Jan 14, 2016	15.37	16.04	15.18	15.91
502	AMEX	FENY	Wed, Jan 13, 2016	15.75	15.85	15.09	15.25
501	AMEX	FENY	Tue, Jan 12, 2016	15.92	15.92	15.15	15.58
500	AMEX	FENY	Mon, Jan 11, 2016	15.95	15.95	15.34	15.53
499	AMEX	FENY	Fri, Jan 8, 2016	16.17	16.19	15.82	15.89
498	AMEX	FENY	Thu, Jan 7, 2016	16.24	16.51	16.02	16.10
497	AMEX	FENY	Wed, Jan 6, 2016	16.88	16.88	16.38	16.49
496	AMEX	FENY	Tue, Jan 5, 2016	17.12	17.15	16.87	17.14
495	AMEX	FENY	Mon, Jan 4, 2016	17.05	17.21	16.80	17.08
494	AMEX	FENY	Thu, Dec 31, 2015	17.02	17.20	16.90	17.09
493	AMEX	FENY	Wed, Dec 30, 2015	17.00	17.28	16.97	17.01
492	AMEX	FENY	Tue, Dec 29, 2015	17.50	17.52	17.19	17.29
491	AMEX	FENY	Mon, Dec 28, 2015	17.20	17.29	17.09	17.18
490	AMEX	FENY	Thu, Dec 24, 2015	17.74	17.74	17.47	17.50
489	AMEX	FENY	Wed, Dec 23, 2015	17.23	17.68	17.21	17.68
488	AMEX	FENY	Tue, Dec 22, 2015	16.75	17.00	16.70	16.92
487	AMEX	FENY	Mon, Dec 21, 2015	16.74	16.85	16.54	16.70
486	AMEX	FENY	Fri, Dec 18, 2015	17.04	17.04	16.71	16.74
485	AMEX	FENY	Thu, Dec 17, 2015	17.62	17.62	17.13	17.13
484	AMEX	FENY	Wed, Dec 16, 2015	17.65	17.80	17.40	17.59
483	AMEX	FENY	Tue, Dec 15, 2015	17.52	17.77	17.52	17.69
482	AMEX	FENY	Mon, Dec 14, 2015	17.07	17.33	16.89	17.22
481	AMEX	FENY	Fri, Dec 11, 2015	17.50	17.50	17.13	17.15
480	AMEX	FENY	Thu, Dec 10, 2015	17.70	18.01	17.56	17.79
479	AMEX	FENY	Wed, Dec 9, 2015	17.50	18.02	17.41	17.64
478	AMEX	FENY	Tue, Dec 8, 2015	17.20	17.65	17.07	17.41
477	AMEX	FENY	Mon, Dec 7, 2015	17.97	17.99	17.37	17.61
476	AMEX	FENY	Fri, Dec 4, 2015	18.30	18.45	18.00	18.33
475	AMEX	FENY	Thu, Dec 3, 2015	19.00	19.00	18.40	18.48
474	AMEX	FENY	Wed, Dec 2, 2015	19.35	19.39	18.80	18.84
473	AMEX	FENY	Tue, Dec 1, 2015	19.37	19.47	19.33	19.46
472	AMEX	FENY	Mon, Nov 30, 2015	19.31	19.51	19.29	19.36
471	AMEX	FENY	Fri, Nov 27, 2015	19.27	19.30	19.18	19.24
470	AMEX	FENY	Wed, Nov 25, 2015	19.43	19.57	19.26	19.42
469	AMEX	FENY	Tue, Nov 24, 2015	19.25	19.64	19.25	19.58
468	AMEX	FENY	Mon, Nov 23, 2015	18.93	19.20	18.88	19.11
467	AMEX	FENY	Fri, Nov 20, 2015	19.21	19.29	18.96	18.97
466	AMEX	FENY	Thu, Nov 19, 2015	19.37	19.42	19.05	19.20
465	AMEX	FENY	Wed, Nov 18, 2015	19.23	19.50	19.11	19.48
464	AMEX	FENY	Tue, Nov 17, 2015	19.29	19.38	19.10	19.14
463	AMEX	FENY	Mon, Nov 16, 2015	18.68	19.38	18.60	19.36
462	AMEX	FENY	Fri, Nov 13, 2015	18.78	18.87	18.53	18.73
461	AMEX	FENY	Thu, Nov 12, 2015	19.11	19.12	18.79	18.83
460	AMEX	FENY	Wed, Nov 11, 2015	19.71	19.71	19.23	19.29
459	AMEX	FENY	Tue, Nov 10, 2015	19.60	19.78	19.51	19.69
458	AMEX	FENY	Mon, Nov 9, 2015	19.84	20.00	19.56	19.64
457	AMEX	FENY	Fri, Nov 6, 2015	19.75	19.87	19.57	19.87
456	AMEX	FENY	Thu, Nov 5, 2015	20.08	20.23	19.87	19.94
455	AMEX	FENY	Wed, Nov 4, 2015	20.38	20.40	19.99	20.15
454	AMEX	FENY	Tue, Nov 3, 2015	19.98	20.48	19.98	20.32
453	AMEX	FENY	Mon, Nov 2, 2015	19.30	19.91	19.23	19.84
452	AMEX	FENY	Fri, Oct 30, 2015	19.31	19.56	19.10	19.37
451	AMEX	FENY	Thu, Oct 29, 2015	19.08	19.43	19.06	19.24
450	AMEX	FENY	Wed, Oct 28, 2015	18.80	19.28	18.75	19.15
449	AMEX	FENY	Tue, Oct 27, 2015	18.70	18.77	18.52	18.70
448	AMEX	FENY	Mon, Oct 26, 2015	19.38	19.39	18.95	18.96
447	AMEX	FENY	Fri, Oct 23, 2015	19.44	19.60	19.27	19.44
446	AMEX	FENY	Thu, Oct 22, 2015	19.26	19.50	19.20	19.47
445	AMEX	FENY	Wed, Oct 21, 2015	19.36	19.37	19.10	19.10
444	AMEX	FENY	Tue, Oct 20, 2015	19.29	19.49	19.19	19.37
443	AMEX	FENY	Mon, Oct 19, 2015	19.54	19.54	19.23	19.29
442	AMEX	FENY	Fri, Oct 16, 2015	19.78	19.82	19.49	19.70
441	AMEX	FENY	Thu, Oct 15, 2015	19.34	19.70	19.20	19.69
440	AMEX	FENY	Wed, Oct 14, 2015	19.17	19.42	19.05	19.37
439	AMEX	FENY	Tue, Oct 13, 2015	19.20	19.47	19.12	19.21
438	AMEX	FENY	Mon, Oct 12, 2015	19.70	19.70	19.21	19.38
437	AMEX	FENY	Fri, Oct 9, 2015	19.89	19.89	19.55	19.65
436	AMEX	FENY	Thu, Oct 8, 2015	19.41	19.86	19.27	19.78
435	AMEX	FENY	Wed, Oct 7, 2015	19.40	19.62	18.98	19.41
434	AMEX	FENY	Tue, Oct 6, 2015	18.81	19.28	18.65	19.15
433	AMEX	FENY	Mon, Oct 5, 2015	18.40	18.72	18.31	18.69
432	AMEX	FENY	Fri, Oct 2, 2015	17.22	18.11	17.19	18.11
431	AMEX	FENY	Thu, Oct 1, 2015	17.57	17.74	17.25	17.41
430	AMEX	FENY	Wed, Sep 30, 2015	17.20	17.40	17.12	17.38
429	AMEX	FENY	Tue, Sep 29, 2015	17.08	17.20	16.86	17.00
428	AMEX	FENY	Mon, Sep 28, 2015	17.43	17.43	16.98	16.99
427	AMEX	FENY	Fri, Sep 25, 2015	17.81	17.81	17.50	17.61
426	AMEX	FENY	Thu, Sep 24, 2015	17.41	17.70	17.28	17.62
425	AMEX	FENY	Wed, Sep 23, 2015	17.83	17.91	17.51	17.53
424	AMEX	FENY	Tue, Sep 22, 2015	17.66	17.96	17.65	17.79
423	AMEX	FENY	Mon, Sep 21, 2015	18.07	18.11	17.88	17.96
422	AMEX	FENY	Fri, Sep 18, 2015	18.11	18.17	17.80	17.88
421	AMEX	FENY	Thu, Sep 17, 2015	18.55	18.87	18.42	18.53
420	AMEX	FENY	Wed, Sep 16, 2015	18.16	18.56	18.16	18.55
419	AMEX	FENY	Tue, Sep 15, 2015	17.89	18.07	17.89	18.02
418	AMEX	FENY	Mon, Sep 14, 2015	17.91	17.91	17.71	17.81
417	AMEX	FENY	Fri, Sep 11, 2015	18.00	18.02	17.74	17.93
416	AMEX	FENY	Thu, Sep 10, 2015	18.11	18.21	17.87	18.12
415	AMEX	FENY	Wed, Sep 9, 2015	18.50	18.74	18.01	18.04
414	AMEX	FENY	Tue, Sep 8, 2015	18.34	18.44	18.11	18.41
413	AMEX	FENY	Fri, Sep 4, 2015	18.20	18.25	18.08	18.17
412	AMEX	FENY	Thu, Sep 3, 2015	18.51	18.86	18.37	18.48
411	AMEX	FENY	Wed, Sep 2, 2015	18.55	18.55	18.00	18.41
410	AMEX	FENY	Tue, Sep 1, 2015	18.46	18.58	18.12	18.23
409	AMEX	FENY	Mon, Aug 31, 2015	18.60	19.02	18.26	19.00
408	AMEX	FENY	Fri, Aug 28, 2015	18.28	18.91	18.28	18.71
407	AMEX	FENY	Thu, Aug 27, 2015	17.82	18.34	17.80	18.33
406	AMEX	FENY	Wed, Aug 26, 2015	17.26	17.44	16.93	17.39
405	AMEX	FENY	Tue, Aug 25, 2015	17.81	17.81	16.86	16.86
404	AMEX	FENY	Mon, Aug 24, 2015	17.35	17.75	16.93	17.10
403	AMEX	FENY	Fri, Aug 21, 2015	18.50	18.65	18.02	18.02
402	AMEX	FENY	Thu, Aug 20, 2015	19.01	19.13	18.65	18.65
401	AMEX	FENY	Wed, Aug 19, 2015	19.55	19.55	19.00	19.11
400	AMEX	FENY	Tue, Aug 18, 2015	19.65	19.74	19.54	19.65
399	AMEX	FENY	Mon, Aug 17, 2015	19.63	19.82	19.55	19.71
398	AMEX	FENY	Fri, Aug 14, 2015	19.81	19.90	19.66	19.68
397	AMEX	FENY	Thu, Aug 13, 2015	19.94	19.97	19.73	19.76
396	AMEX	FENY	Wed, Aug 12, 2015	19.56	20.09	19.53	20.06
395	AMEX	FENY	Tue, Aug 11, 2015	19.23	19.71	19.21	19.68
394	AMEX	FENY	Mon, Aug 10, 2015	19.11	19.70	19.11	19.70
393	AMEX	FENY	Fri, Aug 7, 2015	19.31	19.50	19.00	19.06
392	AMEX	FENY	Thu, Aug 6, 2015	19.04	19.45	18.85	19.43
391	AMEX	FENY	Wed, Aug 5, 2015	19.35	19.57	19.08	19.08
390	AMEX	FENY	Tue, Aug 4, 2015	19.33	19.55	19.15	19.23
389	AMEX	FENY	Mon, Aug 3, 2015	19.58	19.62	19.28	19.33
388	AMEX	FENY	Fri, Jul 31, 2015	20.11	20.11	19.70	19.71
387	AMEX	FENY	Thu, Jul 30, 2015	20.36	20.39	20.14	20.25
386	AMEX	FENY	Wed, Jul 29, 2015	20.04	20.38	19.94	20.37
385	AMEX	FENY	Tue, Jul 28, 2015	19.54	20.14	19.50	20.04
384	AMEX	FENY	Mon, Jul 27, 2015	19.55	19.70	19.40	19.47
383	AMEX	FENY	Fri, Jul 24, 2015	20.20	20.20	19.70	19.77
382	AMEX	FENY	Thu, Jul 23, 2015	20.25	20.38	20.03	20.17
381	AMEX	FENY	Wed, Jul 22, 2015	20.35	20.41	20.19	20.22
380	AMEX	FENY	Tue, Jul 21, 2015	20.36	20.55	20.33	20.39
379	AMEX	FENY	Mon, Jul 20, 2015	20.65	20.65	20.34	20.36
378	AMEX	FENY	Fri, Jul 17, 2015	20.88	20.88	20.57	20.65
377	AMEX	FENY	Thu, Jul 16, 2015	21.02	21.06	20.86	20.89
376	AMEX	FENY	Wed, Jul 15, 2015	21.21	21.25	20.84	20.92
375	AMEX	FENY	Tue, Jul 14, 2015	21.05	21.35	21.00	21.31
374	AMEX	FENY	Mon, Jul 13, 2015	20.99	21.13	20.97	21.10
373	AMEX	FENY	Fri, Jul 10, 2015	20.97	21.12	20.88	20.96
372	AMEX	FENY	Thu, Jul 9, 2015	21.03	21.15	20.87	20.87
371	AMEX	FENY	Wed, Jul 8, 2015	21.07	21.22	20.70	20.79
370	AMEX	FENY	Tue, Jul 7, 2015	20.99	21.28	20.69	21.23
369	AMEX	FENY	Mon, Jul 6, 2015	21.08	21.23	20.96	21.02
368	AMEX	FENY	Thu, Jul 2, 2015	21.34	21.46	21.30	21.33
367	AMEX	FENY	Wed, Jul 1, 2015	21.65	21.65	21.18	21.26
366	AMEX	FENY	Tue, Jun 30, 2015	21.66	21.66	21.46	21.57
365	AMEX	FENY	Mon, Jun 29, 2015	21.63	21.70	21.46	21.46
364	AMEX	FENY	Fri, Jun 26, 2015	21.83	21.86	21.66	21.86
363	AMEX	FENY	Thu, Jun 25, 2015	22.07	22.07	21.82	21.83
362	AMEX	FENY	Wed, Jun 24, 2015	22.15	22.25	22.04	22.06
361	AMEX	FENY	Tue, Jun 23, 2015	22.09	22.22	22.06	22.19
360	AMEX	FENY	Mon, Jun 22, 2015	22.06	22.12	21.92	22.09
359	AMEX	FENY	Fri, Jun 19, 2015	21.99	22.03	21.86	21.90
358	AMEX	FENY	Thu, Jun 18, 2015	22.31	22.38	22.22	22.22
357	AMEX	FENY	Wed, Jun 17, 2015	22.45	22.50	22.15	22.25
356	AMEX	FENY	Tue, Jun 16, 2015	22.24	22.30	22.08	22.30
355	AMEX	FENY	Mon, Jun 15, 2015	22.08	22.23	21.96	22.13
354	AMEX	FENY	Fri, Jun 12, 2015	22.32	22.35	22.15	22.20
353	AMEX	FENY	Thu, Jun 11, 2015	22.59	22.60	22.42	22.44
352	AMEX	FENY	Wed, Jun 10, 2015	22.54	22.59	22.46	22.55
351	AMEX	FENY	Tue, Jun 9, 2015	22.37	22.50	22.25	22.25
350	AMEX	FENY	Mon, Jun 8, 2015	22.33	22.41	22.20	22.24
349	AMEX	FENY	Fri, Jun 5, 2015	22.11	22.53	22.11	22.35
348	AMEX	FENY	Thu, Jun 4, 2015	22.41	22.41	22.16	22.18
347	AMEX	FENY	Wed, Jun 3, 2015	22.60	22.71	22.46	22.47
346	AMEX	FENY	Tue, Jun 2, 2015	22.54	22.75	22.47	22.64
345	AMEX	FENY	Mon, Jun 1, 2015	22.56	22.58	22.44	22.49
344	AMEX	FENY	Fri, May 29, 2015	22.54	22.64	22.49	22.54
343	AMEX	FENY	Thu, May 28, 2015	22.60	22.60	22.41	22.55
342	AMEX	FENY	Wed, May 27, 2015	22.65	22.78	22.52	22.63
341	AMEX	FENY	Tue, May 26, 2015	22.80	22.97	22.58	22.67
340	AMEX	FENY	Fri, May 22, 2015	22.98	23.14	22.96	23.04
339	AMEX	FENY	Thu, May 21, 2015	23.02	23.18	23.00	23.15
338	AMEX	FENY	Wed, May 20, 2015	22.95	22.98	22.79	22.92
337	AMEX	FENY	Tue, May 19, 2015	23.07	23.07	22.83	22.87
336	AMEX	FENY	Mon, May 18, 2015	23.20	23.20	23.04	23.20
335	AMEX	FENY	Fri, May 15, 2015	23.04	23.25	22.91	23.17
334	AMEX	FENY	Thu, May 14, 2015	23.26	23.31	23.06	23.08
333	AMEX	FENY	Wed, May 13, 2015	23.33	23.40	23.03	23.11
332	AMEX	FENY	Tue, May 12, 2015	23.03	23.29	23.02	23.20
331	AMEX	FENY	Mon, May 11, 2015	23.60	23.60	23.06	23.09
330	AMEX	FENY	Fri, May 8, 2015	23.33	23.52	23.03	23.51
329	AMEX	FENY	Thu, May 7, 2015	23.31	23.31	22.96	23.13
328	AMEX	FENY	Wed, May 6, 2015	23.69	23.81	23.28	23.40
327	AMEX	FENY	Tue, May 5, 2015	23.91	24.07	23.47	23.51
326	AMEX	FENY	Mon, May 4, 2015	23.84	23.94	23.64	23.76
325	AMEX	FENY	Fri, May 1, 2015	23.85	23.85	23.62	23.82
324	AMEX	FENY	Thu, Apr 30, 2015	23.94	23.94	23.61	23.77
323	AMEX	FENY	Wed, Apr 29, 2015	23.57	23.84	23.46	23.82
322	AMEX	FENY	Tue, Apr 28, 2015	23.49	23.61	23.44	23.59
321	AMEX	FENY	Mon, Apr 27, 2015	23.63	23.66	23.45	23.47
320	AMEX	FENY	Fri, Apr 24, 2015	23.83	23.83	23.38	23.50
319	AMEX	FENY	Thu, Apr 23, 2015	23.64	23.82	23.54	23.67
318	AMEX	FENY	Wed, Apr 22, 2015	23.39	23.58	23.23	23.49
317	AMEX	FENY	Tue, Apr 21, 2015	23.67	23.67	23.26	23.34
316	AMEX	FENY	Mon, Apr 20, 2015	23.66	23.85	23.60	23.61
315	AMEX	FENY	Fri, Apr 17, 2015	23.71	23.71	23.33	23.51
314	AMEX	FENY	Thu, Apr 16, 2015	24.99	24.99	23.54	23.72
313	AMEX	FENY	Wed, Apr 15, 2015	23.44	23.85	23.34	23.78
312	AMEX	FENY	Tue, Apr 14, 2015	22.98	23.29	22.98	23.21
311	AMEX	FENY	Mon, Apr 13, 2015	23.15	23.15	22.81	22.84
310	AMEX	FENY	Fri, Apr 10, 2015	23.00	23.04	22.87	23.01
309	AMEX	FENY	Thu, Apr 9, 2015	22.60	22.94	22.60	22.90
308	AMEX	FENY	Wed, Apr 8, 2015	22.95	22.95	22.55	22.59
307	AMEX	FENY	Tue, Apr 7, 2015	22.85	22.93	22.68	22.80
306	AMEX	FENY	Mon, Apr 6, 2015	22.41	22.86	22.38	22.73
305	AMEX	FENY	Thu, Apr 2, 2015	22.26	22.44	22.09	22.35
304	AMEX	FENY	Wed, Apr 1, 2015	22.35	22.42	22.20	22.25
303	AMEX	FENY	Tue, Mar 31, 2015	22.21	22.34	22.03	22.19
302	AMEX	FENY	Mon, Mar 30, 2015	22.21	22.41	22.14	22.36
301	AMEX	FENY	Fri, Mar 27, 2015	22.09	22.09	21.86	21.93
300	AMEX	FENY	Thu, Mar 26, 2015	22.43	22.44	22.02	22.11
299	AMEX	FENY	Wed, Mar 25, 2015	22.02	22.27	21.98	22.12
298	AMEX	FENY	Tue, Mar 24, 2015	22.25	22.25	21.85	21.86
297	AMEX	FENY	Mon, Mar 23, 2015	22.13	22.26	22.01	22.01
296	AMEX	FENY	Fri, Mar 20, 2015	22.04	22.18	21.92	22.06
295	AMEX	FENY	Thu, Mar 19, 2015	22.03	22.07	21.85	21.90
294	AMEX	FENY	Wed, Mar 18, 2015	21.59	22.37	21.45	22.26
293	AMEX	FENY	Tue, Mar 17, 2015	21.64	21.72	21.50	21.64
292	AMEX	FENY	Mon, Mar 16, 2015	21.45	21.75	21.30	21.73
291	AMEX	FENY	Fri, Mar 13, 2015	21.53	21.53	21.25	21.50
290	AMEX	FENY	Thu, Mar 12, 2015	21.80	21.80	21.59	21.60
289	AMEX	FENY	Wed, Mar 11, 2015	21.77	21.80	21.55	21.72
288	AMEX	FENY	Tue, Mar 10, 2015	21.85	21.90	21.65	21.65
287	AMEX	FENY	Mon, Mar 9, 2015	22.17	22.34	21.98	21.98
286	AMEX	FENY	Fri, Mar 6, 2015	22.40	22.45	22.06	22.12
285	AMEX	FENY	Thu, Mar 5, 2015	22.64	22.64	22.45	22.50
284	AMEX	FENY	Wed, Mar 4, 2015	22.71	22.78	22.38	22.62
283	AMEX	FENY	Tue, Mar 3, 2015	22.62	22.78	22.48	22.67
282	AMEX	FENY	Mon, Mar 2, 2015	22.76	22.76	22.38	22.59
281	AMEX	FENY	Fri, Feb 27, 2015	22.99	22.99	22.74	22.76
280	AMEX	FENY	Thu, Feb 26, 2015	24.34	24.34	22.71	22.83
279	AMEX	FENY	Wed, Feb 25, 2015	23.15	23.27	23.02	23.22
278	AMEX	FENY	Tue, Feb 24, 2015	23.26	23.26	22.97	23.10
277	AMEX	FENY	Mon, Feb 23, 2015	23.03	23.22	22.87	23.05
276	AMEX	FENY	Fri, Feb 20, 2015	23.29	23.31	22.98	23.15
275	AMEX	FENY	Thu, Feb 19, 2015	22.92	23.39	22.80	23.25
274	AMEX	FENY	Wed, Feb 18, 2015	23.57	23.60	23.36	23.39
273	AMEX	FENY	Tue, Feb 17, 2015	23.74	23.74	23.40	23.71
272	AMEX	FENY	Fri, Feb 13, 2015	23.54	23.66	23.26	23.66
271	AMEX	FENY	Thu, Feb 12, 2015	23.14	23.27	23.02	23.17
270	AMEX	FENY	Wed, Feb 11, 2015	22.76	22.91	22.58	22.82
269	AMEX	FENY	Tue, Feb 10, 2015	23.23	23.24	22.59	22.97
268	AMEX	FENY	Mon, Feb 9, 2015	23.08	23.32	23.01	23.05
267	AMEX	FENY	Fri, Feb 6, 2015	23.23	23.33	22.92	22.99
266	AMEX	FENY	Thu, Feb 5, 2015	22.87	23.12	22.78	23.02
265	AMEX	FENY	Wed, Feb 4, 2015	22.86	22.86	22.47	22.65
264	AMEX	FENY	Tue, Feb 3, 2015	22.73	23.15	22.58	23.03
263	AMEX	FENY	Mon, Feb 2, 2015	21.99	22.40	21.87	22.37
262	AMEX	FENY	Fri, Jan 30, 2015	21.50	21.98	21.23	21.73
261	AMEX	FENY	Thu, Jan 29, 2015	21.67	21.75	21.06	21.54
260	AMEX	FENY	Wed, Jan 28, 2015	22.36	22.36	21.44	21.51
259	AMEX	FENY	Tue, Jan 27, 2015	22.29	22.47	22.17	22.38
258	AMEX	FENY	Mon, Jan 26, 2015	22.21	22.42	21.95	22.40
257	AMEX	FENY	Fri, Jan 23, 2015	22.29	22.38	22.05	22.07
256	AMEX	FENY	Thu, Jan 22, 2015	22.45	22.45	21.86	22.27
255	AMEX	FENY	Wed, Jan 21, 2015	21.81	22.16	21.77	22.13
254	AMEX	FENY	Tue, Jan 20, 2015	21.66	21.74	21.34	21.73
253	AMEX	FENY	Fri, Jan 16, 2015	21.31	21.74	21.24	21.74
252	AMEX	FENY	Thu, Jan 15, 2015	21.64	21.64	21.02	21.05
251	AMEX	FENY	Wed, Jan 14, 2015	21.09	21.36	20.71	21.33
250	AMEX	FENY	Tue, Jan 13, 2015	21.53	21.60	21.05	21.28
249	AMEX	FENY	Mon, Jan 12, 2015	21.91	21.91	21.29	21.43
248	AMEX	FENY	Fri, Jan 9, 2015	22.33	22.33	21.83	22.07
247	AMEX	FENY	Thu, Jan 8, 2015	21.96	22.23	21.82	22.23
246	AMEX	FENY	Wed, Jan 7, 2015	22.02	22.03	21.58	21.72
245	AMEX	FENY	Tue, Jan 6, 2015	22.04	22.15	21.52	21.70
244	AMEX	FENY	Mon, Jan 5, 2015	22.68	22.75	21.89	22.02
243	AMEX	FENY	Fri, Jan 2, 2015	22.86	22.99	22.60	22.90
242	AMEX	FENY	Wed, Dec 31, 2014	23.00	23.05	22.66	22.83
241	AMEX	FENY	Tue, Dec 30, 2014	23.15	23.16	22.91	22.97
240	AMEX	FENY	Mon, Dec 29, 2014	23.19	23.32	23.02	23.16
239	AMEX	FENY	Fri, Dec 26, 2014	23.28	23.29	22.98	23.08
238	AMEX	FENY	Wed, Dec 24, 2014	23.29	23.29	22.85	23.10
237	AMEX	FENY	Tue, Dec 23, 2014	23.12	23.36	22.99	23.29
236	AMEX	FENY	Mon, Dec 22, 2014	23.30	23.30	22.76	22.97
235	AMEX	FENY	Fri, Dec 19, 2014	22.76	23.24	22.49	23.24
234	AMEX	FENY	Thu, Dec 18, 2014	22.70	22.79	22.03	22.62
233	AMEX	FENY	Wed, Dec 17, 2014	21.71	22.35	21.35	22.16
232	AMEX	FENY	Tue, Dec 16, 2014	20.92	21.85	20.82	21.23
231	AMEX	FENY	Mon, Dec 15, 2014	21.46	21.63	20.96	21.04
230	AMEX	FENY	Fri, Dec 12, 2014	21.49	21.59	21.25	21.25
229	AMEX	FENY	Thu, Dec 11, 2014	21.77	22.21	21.62	21.67
228	AMEX	FENY	Wed, Dec 10, 2014	22.23	22.23	21.55	21.69
227	AMEX	FENY	Tue, Dec 9, 2014	22.15	22.44	22.01	22.41
226	AMEX	FENY	Mon, Dec 8, 2014	22.99	22.99	22.11	22.17
225	AMEX	FENY	Fri, Dec 5, 2014	23.38	23.39	23.02	23.12
224	AMEX	FENY	Thu, Dec 4, 2014	23.53	23.53	23.20	23.40
223	AMEX	FENY	Wed, Dec 3, 2014	23.49	23.79	23.40	23.61
222	AMEX	FENY	Tue, Dec 2, 2014	23.02	23.53	22.86	23.31
221	AMEX	FENY	Mon, Dec 1, 2014	23.00	23.12	22.66	23.02
220	AMEX	FENY	Fri, Nov 28, 2014	23.82	23.92	22.97	23.03
219	AMEX	FENY	Wed, Nov 26, 2014	24.90	24.90	24.63	24.66
218	AMEX	FENY	Tue, Nov 25, 2014	25.46	25.46	24.92	24.97
217	AMEX	FENY	Mon, Nov 24, 2014	25.57	25.63	25.27	25.38
216	AMEX	FENY	Fri, Nov 21, 2014	25.62	25.76	25.41	25.56
215	AMEX	FENY	Thu, Nov 20, 2014	24.90	25.27	24.90	25.24
214	AMEX	FENY	Wed, Nov 19, 2014	24.81	24.99	24.62	24.93
213	AMEX	FENY	Tue, Nov 18, 2014	24.81	24.98	24.68	24.81
212	AMEX	FENY	Mon, Nov 17, 2014	24.86	24.92	24.69	24.80
211	AMEX	FENY	Fri, Nov 14, 2014	24.78	24.95	24.65	24.92
210	AMEX	FENY	Thu, Nov 13, 2014	24.93	24.93	24.65	24.65
209	AMEX	FENY	Wed, Nov 12, 2014	25.14	25.31	24.98	25.00
208	AMEX	FENY	Tue, Nov 11, 2014	25.19	25.28	24.94	25.21
207	AMEX	FENY	Mon, Nov 10, 2014	25.69	25.71	25.08	25.13
206	AMEX	FENY	Fri, Nov 7, 2014	25.13	25.55	25.13	25.38
205	AMEX	FENY	Thu, Nov 6, 2014	24.69	25.04	24.54	25.04
204	AMEX	FENY	Wed, Nov 5, 2014	24.65	24.84	24.41	24.74
203	AMEX	FENY	Tue, Nov 4, 2014	24.69	24.69	24.15	24.33
202	AMEX	FENY	Mon, Nov 3, 2014	25.45	25.52	24.83	24.88
201	AMEX	FENY	Fri, Oct 31, 2014	24.94	25.33	24.62	25.32
200	AMEX	FENY	Thu, Oct 30, 2014	24.79	24.90	24.54	24.80
199	AMEX	FENY	Wed, Oct 29, 2014	25.13	25.28	24.66	24.92
198	AMEX	FENY	Tue, Oct 28, 2014	24.35	24.86	24.27	24.82
197	AMEX	FENY	Mon, Oct 27, 2014	24.50	24.50	24.04	24.26
196	AMEX	FENY	Fri, Oct 24, 2014	24.87	24.87	24.47	24.80
195	AMEX	FENY	Thu, Oct 23, 2014	24.75	25.08	24.62	24.85
194	AMEX	FENY	Wed, Oct 22, 2014	24.97	25.11	24.41	24.41
193	AMEX	FENY	Tue, Oct 21, 2014	24.43	24.95	24.43	24.88
192	AMEX	FENY	Mon, Oct 20, 2014	23.96	24.20	23.85	24.16
191	AMEX	FENY	Fri, Oct 17, 2014	24.22	24.47	23.79	23.98
190	AMEX	FENY	Thu, Oct 16, 2014	22.84	24.01	22.80	23.79
189	AMEX	FENY	Wed, Oct 15, 2014	22.88	23.40	22.50	23.37
188	AMEX	FENY	Tue, Oct 14, 2014	23.61	23.84	23.04	23.16
187	AMEX	FENY	Mon, Oct 13, 2014	24.21	24.43	23.45	23.47
186	AMEX	FENY	Fri, Oct 10, 2014	24.55	24.74	23.99	24.25
185	AMEX	FENY	Thu, Oct 9, 2014	25.36	25.39	24.56	24.56
184	AMEX	FENY	Wed, Oct 8, 2014	25.29	25.55	24.82	25.54
183	AMEX	FENY	Tue, Oct 7, 2014	25.58	25.84	25.33	25.33
182	AMEX	FENY	Mon, Oct 6, 2014	25.77	25.91	25.53	25.70
181	AMEX	FENY	Fri, Oct 3, 2014	25.82	25.82	25.46	25.69
180	AMEX	FENY	Thu, Oct 2, 2014	25.70	25.85	25.23	25.72
179	AMEX	FENY	Wed, Oct 1, 2014	26.35	26.42	25.73	25.81
178	AMEX	FENY	Tue, Sep 30, 2014	26.71	26.72	26.19	26.36
177	AMEX	FENY	Mon, Sep 29, 2014	26.53	26.72	26.37	26.68
176	AMEX	FENY	Fri, Sep 26, 2014	26.43	26.82	26.34	26.75
175	AMEX	FENY	Thu, Sep 25, 2014	26.80	26.81	26.42	26.42
174	AMEX	FENY	Wed, Sep 24, 2014	26.79	26.92	26.43	26.83
173	AMEX	FENY	Tue, Sep 23, 2014	26.87	27.04	26.79	26.83
172	AMEX	FENY	Mon, Sep 22, 2014	27.27	27.27	26.78	26.87
171	AMEX	FENY	Fri, Sep 19, 2014	27.38	27.50	27.29	27.31
170	AMEX	FENY	Thu, Sep 18, 2014	27.67	27.69	27.39	27.45
169	AMEX	FENY	Wed, Sep 17, 2014	27.77	27.91	27.59	27.59
168	AMEX	FENY	Tue, Sep 16, 2014	27.39	27.89	27.37	27.72
167	AMEX	FENY	Mon, Sep 15, 2014	27.20	27.45	27.06	27.40
166	AMEX	FENY	Fri, Sep 12, 2014	27.65	27.65	27.15	27.23
165	AMEX	FENY	Thu, Sep 11, 2014	27.45	27.65	27.28	27.64
164	AMEX	FENY	Wed, Sep 10, 2014	27.59	27.60	27.28	27.60
163	AMEX	FENY	Tue, Sep 9, 2014	27.89	27.89	27.51	27.65
162	AMEX	FENY	Mon, Sep 8, 2014	28.17	28.17	27.67	27.80
161	AMEX	FENY	Fri, Sep 5, 2014	28.01	28.24	27.90	28.24
160	AMEX	FENY	Thu, Sep 4, 2014	28.46	28.50	27.91	28.02
159	AMEX	FENY	Wed, Sep 3, 2014	28.56	28.61	28.43	28.44
158	AMEX	FENY	Tue, Sep 2, 2014	28.81	28.81	28.25	28.30
157	AMEX	FENY	Fri, Aug 29, 2014	28.63	28.73	28.45	28.72
156	AMEX	FENY	Thu, Aug 28, 2014	28.48	28.57	28.44	28.54
155	AMEX	FENY	Wed, Aug 27, 2014	28.56	28.66	28.47	28.54
154	AMEX	FENY	Tue, Aug 26, 2014	28.44	28.71	28.44	28.57
153	AMEX	FENY	Mon, Aug 25, 2014	28.29	28.45	28.28	28.44
152	AMEX	FENY	Fri, Aug 22, 2014	28.27	28.27	28.06	28.15
151	AMEX	FENY	Thu, Aug 21, 2014	28.47	28.47	28.22	28.35
150	AMEX	FENY	Wed, Aug 20, 2014	28.27	28.35	28.12	28.35
149	AMEX	FENY	Tue, Aug 19, 2014	28.13	28.32	28.11	28.27
148	AMEX	FENY	Mon, Aug 18, 2014	28.15	28.15	27.95	28.04
147	AMEX	FENY	Fri, Aug 15, 2014	27.83	27.97	27.75	27.96
146	AMEX	FENY	Thu, Aug 14, 2014	27.97	27.98	27.72	27.73
145	AMEX	FENY	Wed, Aug 13, 2014	27.95	28.03	27.82	27.93
144	AMEX	FENY	Tue, Aug 12, 2014	27.99	27.99	27.70	27.82
143	AMEX	FENY	Mon, Aug 11, 2014	28.18	28.27	28.01	28.02
142	AMEX	FENY	Fri, Aug 8, 2014	27.56	28.00	27.56	27.99
141	AMEX	FENY	Thu, Aug 7, 2014	27.83	27.94	27.38	27.51
140	AMEX	FENY	Wed, Aug 6, 2014	27.55	27.97	27.55	27.69
139	AMEX	FENY	Tue, Aug 5, 2014	28.09	28.09	27.45	27.61
138	AMEX	FENY	Mon, Aug 4, 2014	27.79	28.28	27.66	28.23
137	AMEX	FENY	Fri, Aug 1, 2014	27.88	27.95	27.52	27.74
136	AMEX	FENY	Thu, Jul 31, 2014	28.50	28.50	27.97	27.98
135	AMEX	FENY	Wed, Jul 30, 2014	29.07	29.10	28.58	28.68
134	AMEX	FENY	Tue, Jul 29, 2014	28.95	29.02	28.85	28.86
133	AMEX	FENY	Mon, Jul 28, 2014	29.41	29.41	28.74	28.93
132	AMEX	FENY	Fri, Jul 25, 2014	29.23	29.23	28.98	29.00
131	AMEX	FENY	Thu, Jul 24, 2014	29.28	29.34	29.19	29.23
130	AMEX	FENY	Wed, Jul 23, 2014	29.42	29.42	29.00	29.20
129	AMEX	FENY	Tue, Jul 22, 2014	28.98	29.10	28.91	29.05
128	AMEX	FENY	Mon, Jul 21, 2014	28.80	28.83	28.65	28.80
127	AMEX	FENY	Fri, Jul 18, 2014	28.78	28.83	28.61	28.76
126	AMEX	FENY	Thu, Jul 17, 2014	29.17	29.17	28.63	28.69
125	AMEX	FENY	Wed, Jul 16, 2014	28.87	29.10	28.82	29.10
124	AMEX	FENY	Tue, Jul 15, 2014	28.79	28.79	28.49	28.64
123	AMEX	FENY	Mon, Jul 14, 2014	28.72	28.84	28.69	28.81
122	AMEX	FENY	Fri, Jul 11, 2014	28.83	28.83	28.50	28.54
121	AMEX	FENY	Thu, Jul 10, 2014	28.80	28.94	28.65	28.77
120	AMEX	FENY	Wed, Jul 9, 2014	29.04	29.09	28.90	29.07
119	AMEX	FENY	Tue, Jul 8, 2014	29.15	29.15	28.81	28.90
118	AMEX	FENY	Mon, Jul 7, 2014	29.07	29.13	28.90	28.93
117	AMEX	FENY	Thu, Jul 3, 2014	29.12	29.16	29.00	29.13
116	AMEX	FENY	Wed, Jul 2, 2014	29.12	29.14	28.98	29.04
115	AMEX	FENY	Tue, Jul 1, 2014	29.23	29.45	29.02	29.11
114	AMEX	FENY	Mon, Jun 30, 2014	29.05	29.06	28.92	29.06
113	AMEX	FENY	Fri, Jun 27, 2014	28.97	29.03	28.85	29.03
112	AMEX	FENY	Thu, Jun 26, 2014	29.02	29.05	28.73	29.02
111	AMEX	FENY	Wed, Jun 25, 2014	28.80	28.99	28.65	28.97
110	AMEX	FENY	Tue, Jun 24, 2014	29.48	29.48	28.71	28.80
109	AMEX	FENY	Mon, Jun 23, 2014	29.65	29.65	29.32	29.42
108	AMEX	FENY	Fri, Jun 20, 2014	29.30	29.32	29.12	29.31
107	AMEX	FENY	Thu, Jun 19, 2014	29.19	29.19	28.90	29.13
106	AMEX	FENY	Wed, Jun 18, 2014	28.78	28.94	28.68	28.94
105	AMEX	FENY	Tue, Jun 17, 2014	28.77	28.77	28.56	28.72
104	AMEX	FENY	Mon, Jun 16, 2014	28.65	28.82	28.64	28.75
103	AMEX	FENY	Fri, Jun 13, 2014	28.50	28.62	28.27	28.60
102	AMEX	FENY	Thu, Jun 12, 2014	28.43	28.54	28.31	28.34
101	AMEX	FENY	Wed, Jun 11, 2014	28.08	28.29	28.06	28.25
100	AMEX	FENY	Tue, Jun 10, 2014	28.18	28.18	28.06	28.12
99	AMEX	FENY	Mon, Jun 9, 2014	28.14	28.29	28.10	28.17
98	AMEX	FENY	Fri, Jun 6, 2014	27.98	28.14	27.95	28.09
97	AMEX	FENY	Thu, Jun 5, 2014	27.67	27.90	27.64	27.87
96	AMEX	FENY	Wed, Jun 4, 2014	27.73	27.74	27.60	27.70
95	AMEX	FENY	Tue, Jun 3, 2014	27.60	27.74	27.53	27.70
94	AMEX	FENY	Mon, Jun 2, 2014	27.80	27.80	27.59	27.63
93	AMEX	FENY	Fri, May 30, 2014	27.74	27.74	27.57	27.69
92	AMEX	FENY	Thu, May 29, 2014	27.58	27.71	27.49	27.71
91	AMEX	FENY	Wed, May 28, 2014	27.42	27.56	27.40	27.51
90	AMEX	FENY	Tue, May 27, 2014	27.48	27.48	27.32	27.42
89	AMEX	FENY	Fri, May 23, 2014	27.47	27.51	27.36	27.38
88	AMEX	FENY	Thu, May 22, 2014	27.54	27.54	27.42	27.43
87	AMEX	FENY	Wed, May 21, 2014	27.28	27.50	27.26	27.47
86	AMEX	FENY	Tue, May 20, 2014	27.24	27.25	27.10	27.13
85	AMEX	FENY	Mon, May 19, 2014	27.12	27.28	27.10	27.22
84	AMEX	FENY	Fri, May 16, 2014	27.28	27.28	27.02	27.12
83	AMEX	FENY	Thu, May 15, 2014	27.52	27.52	26.98	27.16
82	AMEX	FENY	Wed, May 14, 2014	27.57	27.59	27.47	27.52
81	AMEX	FENY	Tue, May 13, 2014	27.48	27.53	27.42	27.52
80	AMEX	FENY	Mon, May 12, 2014	27.39	27.42	27.26	27.42
79	AMEX	FENY	Fri, May 9, 2014	27.33	27.33	27.15	27.22
78	AMEX	FENY	Thu, May 8, 2014	27.65	27.65	27.25	27.26
77	AMEX	FENY	Wed, May 7, 2014	27.63	27.68	27.40	27.67
76	AMEX	FENY	Tue, May 6, 2014	27.49	27.58	27.42	27.45
75	AMEX	FENY	Mon, May 5, 2014	27.31	27.49	27.16	27.44
74	AMEX	FENY	Fri, May 2, 2014	27.28	27.48	27.21	27.32
73	AMEX	FENY	Thu, May 1, 2014	27.66	27.66	27.16	27.22
72	AMEX	FENY	Wed, Apr 30, 2014	27.32	27.35	27.12	27.33
71	AMEX	FENY	Tue, Apr 29, 2014	27.29	27.55	27.29	27.45
70	AMEX	FENY	Mon, Apr 28, 2014	27.53	27.53	26.96	27.22
69	AMEX	FENY	Fri, Apr 25, 2014	27.34	27.34	27.07	27.16
68	AMEX	FENY	Thu, Apr 24, 2014	27.50	27.50	27.27	27.28
67	AMEX	FENY	Wed, Apr 23, 2014	27.31	27.40	27.24	27.32
66	AMEX	FENY	Tue, Apr 22, 2014	27.30	27.30	27.06	27.20
65	AMEX	FENY	Mon, Apr 21, 2014	27.13	27.26	27.02	27.24
64	AMEX	FENY	Thu, Apr 17, 2014	26.93	27.13	26.84	27.08
63	AMEX	FENY	Wed, Apr 16, 2014	26.67	26.84	26.64	26.82
62	AMEX	FENY	Tue, Apr 15, 2014	26.29	26.48	26.13	26.47
61	AMEX	FENY	Mon, Apr 14, 2014	25.98	26.22	25.93	26.16
60	AMEX	FENY	Fri, Apr 11, 2014	25.89	25.97	25.79	25.85
59	AMEX	FENY	Thu, Apr 10, 2014	26.28	26.29	25.85	25.91
58	AMEX	FENY	Wed, Apr 9, 2014	26.18	26.27	26.02	26.25
57	AMEX	FENY	Tue, Apr 8, 2014	25.94	26.14	25.91	26.12
56	AMEX	FENY	Mon, Apr 7, 2014	26.50	26.50	25.85	25.87
55	AMEX	FENY	Fri, Apr 4, 2014	26.60	26.60	26.22	26.28
54	AMEX	FENY	Thu, Apr 3, 2014	26.33	26.44	26.27	26.39
53	AMEX	FENY	Wed, Apr 2, 2014	26.15	26.28	26.12	26.24
52	AMEX	FENY	Tue, Apr 1, 2014	26.10	26.12	26.00	26.12
51	AMEX	FENY	Mon, Mar 31, 2014	26.14	26.15	25.92	25.99
50	AMEX	FENY	Fri, Mar 28, 2014	25.78	26.04	25.78	25.99
49	AMEX	FENY	Thu, Mar 27, 2014	25.56	25.71	25.41	25.65
48	AMEX	FENY	Wed, Mar 26, 2014	25.59	25.72	25.46	25.46
47	AMEX	FENY	Tue, Mar 25, 2014	25.39	25.58	25.39	25.56
46	AMEX	FENY	Mon, Mar 24, 2014	25.64	25.64	25.33	25.36
45	AMEX	FENY	Fri, Mar 21, 2014	25.49	25.58	25.42	25.42
44	AMEX	FENY	Thu, Mar 20, 2014	25.28	25.44	25.15	25.42
43	AMEX	FENY	Wed, Mar 19, 2014	25.60	25.60	25.14	25.29
42	AMEX	FENY	Tue, Mar 18, 2014	25.43	25.56	25.30	25.50
41	AMEX	FENY	Mon, Mar 17, 2014	25.30	25.33	25.19	25.28
40	AMEX	FENY	Fri, Mar 14, 2014	25.05	25.18	25.05	25.13
39	AMEX	FENY	Thu, Mar 13, 2014	25.28	25.34	24.97	25.08
38	AMEX	FENY	Wed, Mar 12, 2014	25.18	25.39	25.12	25.30
37	AMEX	FENY	Tue, Mar 11, 2014	25.70	25.70	25.21	25.29
36	AMEX	FENY	Mon, Mar 10, 2014	25.59	25.62	25.43	25.62
35	AMEX	FENY	Fri, Mar 7, 2014	25.64	25.64	25.48	25.59
34	AMEX	FENY	Thu, Mar 6, 2014	25.39	25.50	25.35	25.50
33	AMEX	FENY	Wed, Mar 5, 2014	25.54	25.56	25.30	25.35
32	AMEX	FENY	Tue, Mar 4, 2014	25.75	25.75	25.50	25.62
31	AMEX	FENY	Mon, Mar 3, 2014	25.38	25.58	25.26	25.31
30	AMEX	FENY	Fri, Feb 28, 2014	25.33	25.57	25.33	25.44
29	AMEX	FENY	Thu, Feb 27, 2014	25.35	25.35	25.20	25.22
28	AMEX	FENY	Wed, Feb 26, 2014	25.57	25.57	25.28	25.33
27	AMEX	FENY	Tue, Feb 25, 2014	25.49	25.52	25.31	25.45
26	AMEX	FENY	Mon, Feb 24, 2014	25.32	25.71	25.28	25.46
25	AMEX	FENY	Fri, Feb 21, 2014	25.36	25.36	25.11	25.11
24	AMEX	FENY	Thu, Feb 20, 2014	25.14	25.29	25.07	25.26
23	AMEX	FENY	Wed, Feb 19, 2014	25.11	25.32	25.05	25.07
22	AMEX	FENY	Tue, Feb 18, 2014	25.07	25.12	24.95	25.07
21	AMEX	FENY	Fri, Feb 14, 2014	24.66	25.00	24.66	24.96
20	AMEX	FENY	Thu, Feb 13, 2014	24.36	24.68	24.33	24.60
19	AMEX	FENY	Wed, Feb 12, 2014	24.66	24.66	24.47	24.49
18	AMEX	FENY	Tue, Feb 11, 2014	24.10	24.55	24.10	24.50
17	AMEX	FENY	Mon, Feb 10, 2014	24.35	24.35	24.08	24.14
16	AMEX	FENY	Fri, Feb 7, 2014	24.23	24.31	24.07	24.29
15	AMEX	FENY	Thu, Feb 6, 2014	23.68	24.08	23.68	24.02
14	AMEX	FENY	Wed, Feb 5, 2014	23.88	23.88	23.66	23.69
13	AMEX	FENY	Tue, Feb 4, 2014	23.79	23.99	23.71	23.89
12	AMEX	FENY	Mon, Feb 3, 2014	24.08	24.21	23.68	23.70
11	AMEX	FENY	Fri, Jan 31, 2014	24.25	24.35	24.03	24.14
10	AMEX	FENY	Wed, Jan 29, 2014	24.41	24.56	24.29	24.43
9	AMEX	FENY	Tue, Jan 28, 2014	24.37	24.59	24.37	24.58
8	AMEX	FENY	Mon, Jan 27, 2014	24.56	24.56	24.20	24.39
7	AMEX	FENY	Fri, Jan 24, 2014	24.88	24.88	24.47	24.51
6	AMEX	FENY	Thu, Jan 23, 2014	25.22	25.22	24.89	25.00
5	AMEX	FENY	Wed, Jan 22, 2014	25.27	25.32	25.17	25.32
4	AMEX	FENY	Tue, Jan 21, 2014	25.22	25.22	25.01	25.16
3	AMEX	FENY	Fri, Jan 17, 2014	25.17	25.25	25.00	25.03
2	AMEX	FENY	Thu, Jan 16, 2014	25.00	25.05	24.90	25.04
1	AMEX	FENY	Wed, Jan 15, 2014	25.20	25.20	25.00	25.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity MSCI Energy Index ETF AMEX:FENY 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