First Trust Managed Futures Strategy Fund AMEX:FMF Historical Prices

Below are the 2579 trading days of historical prices for FMF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2579	AMEX	FMF	Fri, Apr 19, 2024	49.56	49.64	49.41	49.48
2578	AMEX	FMF	Thu, Apr 18, 2024	49.70	49.93	49.51	49.72
2577	AMEX	FMF	Wed, Apr 17, 2024	49.77	50.04	49.45	49.53
2576	AMEX	FMF	Tue, Apr 16, 2024	49.84	49.91	49.57	49.70
2575	AMEX	FMF	Mon, Apr 15, 2024	50.44	50.44	49.86	49.93
2574	AMEX	FMF	Fri, Apr 12, 2024	50.10	50.10	49.78	49.92
2573	AMEX	FMF	Thu, Apr 11, 2024	50.17	50.47	50.07	50.32
2572	AMEX	FMF	Wed, Apr 10, 2024	50.19	50.32	50.01	50.07
2571	AMEX	FMF	Tue, Apr 9, 2024	50.29	50.43	50.03	50.27
2570	AMEX	FMF	Mon, Apr 8, 2024	50.26	50.42	50.19	50.30
2569	AMEX	FMF	Fri, Apr 5, 2024	50.07	50.38	50.07	50.29
2568	AMEX	FMF	Thu, Apr 4, 2024	50.47	50.80	50.23	50.35
2567	AMEX	FMF	Wed, Apr 3, 2024	50.35	50.61	50.35	50.45
2566	AMEX	FMF	Tue, Apr 2, 2024	50.39	50.54	50.24	50.46
2565	AMEX	FMF	Mon, Apr 1, 2024	50.54	50.54	50.34	50.41
2564	AMEX	FMF	Thu, Mar 28, 2024	50.82	50.82	50.37	50.57
2563	AMEX	FMF	Wed, Mar 27, 2024	50.39	50.74	50.38	50.53
2562	AMEX	FMF	Tue, Mar 26, 2024	50.29	50.52	50.17	50.36
2561	AMEX	FMF	Mon, Mar 25, 2024	50.01	50.45	50.01	50.23
2560	AMEX	FMF	Fri, Mar 22, 2024	50.55	50.55	49.96	50.20
2559	AMEX	FMF	Thu, Mar 21, 2024	49.71	50.32	49.71	50.11
2558	AMEX	FMF	Wed, Mar 20, 2024	50.13	50.51	50.07	49.89
2557	AMEX	FMF	Tue, Mar 19, 2024	50.12	50.41	49.89	49.98
2556	AMEX	FMF	Mon, Mar 18, 2024	50.15	50.70	49.81	50.19
2555	AMEX	FMF	Fri, Mar 15, 2024	50.67	50.71	50.04	50.42
2554	AMEX	FMF	Thu, Mar 14, 2024	50.16	50.51	49.93	50.02
2553	AMEX	FMF	Wed, Mar 13, 2024	49.66	50.31	49.66	50.01
2552	AMEX	FMF	Tue, Mar 12, 2024	49.62	50.46	49.50	49.85
2551	AMEX	FMF	Mon, Mar 11, 2024	49.55	49.83	49.39	49.63
2550	AMEX	FMF	Fri, Mar 8, 2024	50.15	50.15	49.59	49.85
2549	AMEX	FMF	Thu, Mar 7, 2024	49.70	50.08	49.61	49.91
2548	AMEX	FMF	Wed, Mar 6, 2024	49.56	50.07	49.56	49.91
2547	AMEX	FMF	Tue, Mar 5, 2024	49.39	49.60	49.32	49.45
2546	AMEX	FMF	Mon, Mar 4, 2024	49.77	49.80	49.44	49.51
2545	AMEX	FMF	Fri, Mar 1, 2024	50.19	50.30	49.63	49.98
2544	AMEX	FMF	Thu, Feb 29, 2024	49.78	49.87	49.44	49.67
2543	AMEX	FMF	Wed, Feb 28, 2024	50.00	50.00	49.47	49.47
2542	AMEX	FMF	Tue, Feb 27, 2024	50.00	50.17	49.66	50.14
2541	AMEX	FMF	Mon, Feb 26, 2024	50.32	50.32	49.99	50.07
2540	AMEX	FMF	Fri, Feb 23, 2024	49.70	50.18	49.70	50.00
2539	AMEX	FMF	Thu, Feb 22, 2024	49.39	50.00	49.39	49.60
2538	AMEX	FMF	Wed, Feb 21, 2024	49.73	49.99	49.16	49.45
2537	AMEX	FMF	Tue, Feb 20, 2024	49.52	49.70	49.22	49.45
2536	AMEX	FMF	Fri, Feb 16, 2024	49.35	49.91	49.34	49.76
2535	AMEX	FMF	Thu, Feb 15, 2024	49.25	49.90	49.25	49.82
2534	AMEX	FMF	Wed, Feb 14, 2024	49.36	49.75	49.13	49.28
2533	AMEX	FMF	Tue, Feb 13, 2024	49.13	49.44	48.94	49.05
2532	AMEX	FMF	Mon, Feb 12, 2024	49.06	49.46	49.05	49.32
2531	AMEX	FMF	Fri, Feb 9, 2024	48.91	49.20	48.83	49.11
2530	AMEX	FMF	Thu, Feb 8, 2024	48.79	49.19	48.68	48.98
2529	AMEX	FMF	Wed, Feb 7, 2024	48.75	48.79	48.47	48.55
2528	AMEX	FMF	Tue, Feb 6, 2024	48.08	48.52	48.02	48.10
2527	AMEX	FMF	Mon, Feb 5, 2024	48.05	48.39	47.95	48.00
2526	AMEX	FMF	Fri, Feb 2, 2024	47.67	48.32	47.67	48.00
2525	AMEX	FMF	Thu, Feb 1, 2024	47.65	48.12	47.65	47.93
2524	AMEX	FMF	Wed, Jan 31, 2024	47.86	47.86	47.25	47.56
2523	AMEX	FMF	Tue, Jan 30, 2024	47.71	48.11	47.60	47.79
2522	AMEX	FMF	Mon, Jan 29, 2024	47.60	48.11	47.58	47.58
2521	AMEX	FMF	Fri, Jan 26, 2024	47.39	47.94	47.39	47.65
2520	AMEX	FMF	Thu, Jan 25, 2024	47.43	47.63	47.19	47.42
2519	AMEX	FMF	Wed, Jan 24, 2024	47.30	47.74	47.29	47.45
2518	AMEX	FMF	Tue, Jan 23, 2024	47.31	47.55	47.23	47.49
2517	AMEX	FMF	Mon, Jan 22, 2024	47.55	47.72	47.34	47.56
2516	AMEX	FMF	Fri, Jan 19, 2024	47.17	47.66	47.10	47.45
2515	AMEX	FMF	Thu, Jan 18, 2024	47.39	47.48	46.93	47.14
2514	AMEX	FMF	Wed, Jan 17, 2024	47.01	47.30	46.77	47.06
2513	AMEX	FMF	Tue, Jan 16, 2024	46.77	47.23	46.76	47.06
2512	AMEX	FMF	Fri, Jan 12, 2024	46.64	47.01	46.64	46.80
2511	AMEX	FMF	Thu, Jan 11, 2024	46.89	46.92	46.48	46.73
2510	AMEX	FMF	Wed, Jan 10, 2024	46.44	46.56	46.38	46.41
2509	AMEX	FMF	Tue, Jan 9, 2024	46.31	46.50	46.12	46.29
2508	AMEX	FMF	Mon, Jan 8, 2024	46.21	46.44	46.13	46.42
2507	AMEX	FMF	Fri, Jan 5, 2024	46.21	46.47	46.13	46.29
2506	AMEX	FMF	Thu, Jan 4, 2024	46.40	46.58	46.20	46.35
2505	AMEX	FMF	Wed, Jan 3, 2024	46.25	46.59	46.16	46.29
2504	AMEX	FMF	Tue, Jan 2, 2024	46.40	46.58	46.15	46.33
2503	AMEX	FMF	Fri, Dec 29, 2023	46.30	46.32	45.89	46.11
2502	AMEX	FMF	Thu, Dec 28, 2023	45.94	46.34	45.92	46.16
2501	AMEX	FMF	Wed, Dec 27, 2023	46.12	46.43	46.10	46.14
2500	AMEX	FMF	Tue, Dec 26, 2023	46.01	46.48	46.01	46.28
2499	AMEX	FMF	Fri, Dec 22, 2023	46.21	46.33	45.99	46.28
2498	AMEX	FMF	Thu, Dec 21, 2023	46.26	46.45	46.20	46.36
2497	AMEX	FMF	Wed, Dec 20, 2023	46.53	46.83	46.32	46.54
2496	AMEX	FMF	Tue, Dec 19, 2023	46.42	46.76	46.38	46.38
2495	AMEX	FMF	Mon, Dec 18, 2023	46.29	46.73	46.17	46.36
2494	AMEX	FMF	Fri, Dec 15, 2023	46.46	46.70	46.21	46.43
2493	AMEX	FMF	Thu, Dec 14, 2023	46.85	47.20	46.70	46.47
2492	AMEX	FMF	Wed, Dec 13, 2023	47.30	47.37	46.85	47.05
2491	AMEX	FMF	Tue, Dec 12, 2023	47.18	47.51	47.02	47.25
2490	AMEX	FMF	Mon, Dec 11, 2023	47.11	47.64	47.10	47.34
2489	AMEX	FMF	Fri, Dec 8, 2023	46.83	47.38	45.36	47.16
2488	AMEX	FMF	Thu, Dec 7, 2023	47.05	47.10	46.73	46.95
2487	AMEX	FMF	Wed, Dec 6, 2023	47.10	47.38	46.80	47.18
2486	AMEX	FMF	Tue, Dec 5, 2023	47.33	47.39	46.97	47.25
2485	AMEX	FMF	Mon, Dec 4, 2023	47.34	47.60	47.28	47.28
2484	AMEX	FMF	Fri, Dec 1, 2023	47.65	47.73	47.23	47.41
2483	AMEX	FMF	Thu, Nov 30, 2023	47.76	47.95	47.73	47.74
2482	AMEX	FMF	Wed, Nov 29, 2023	48.00	48.02	47.75	47.83
2481	AMEX	FMF	Tue, Nov 28, 2023	47.91	48.25	47.89	48.06
2480	AMEX	FMF	Mon, Nov 27, 2023	47.95	48.18	47.86	48.08
2479	AMEX	FMF	Fri, Nov 24, 2023	47.75	48.18	47.75	48.08
2478	AMEX	FMF	Wed, Nov 22, 2023	48.13	48.14	47.87	48.02
2477	AMEX	FMF	Tue, Nov 21, 2023	47.90	48.21	47.88	48.17
2476	AMEX	FMF	Mon, Nov 20, 2023	48.22	48.22	47.93	48.06
2475	AMEX	FMF	Fri, Nov 17, 2023	47.89	48.23	47.73	47.73
2474	AMEX	FMF	Thu, Nov 16, 2023	47.81	48.20	47.81	47.83
2473	AMEX	FMF	Wed, Nov 15, 2023	47.96	48.16	47.80	47.86
2472	AMEX	FMF	Tue, Nov 14, 2023	47.88	47.98	47.61	47.79
2471	AMEX	FMF	Mon, Nov 13, 2023	48.02	48.33	48.02	48.12
2470	AMEX	FMF	Fri, Nov 10, 2023	48.03	48.15	47.90	48.05
2469	AMEX	FMF	Thu, Nov 9, 2023	47.73	48.29	47.68	47.94
2468	AMEX	FMF	Wed, Nov 8, 2023	47.97	47.97	47.51	47.62
2467	AMEX	FMF	Tue, Nov 7, 2023	47.98	48.18	47.85	47.91
2466	AMEX	FMF	Mon, Nov 6, 2023	47.83	48.30	47.83	48.02
2465	AMEX	FMF	Fri, Nov 3, 2023	48.18	48.20	47.75	47.75
2464	AMEX	FMF	Thu, Nov 2, 2023	48.15	48.56	48.01	48.56
2463	AMEX	FMF	Wed, Nov 1, 2023	48.41	48.50	48.14	48.14
2462	AMEX	FMF	Tue, Oct 31, 2023	48.41	48.54	48.37	48.37
2461	AMEX	FMF	Mon, Oct 30, 2023	48.41	48.45	48.20	48.29
2460	AMEX	FMF	Fri, Oct 27, 2023	48.64	48.72	48.35	48.60
2459	AMEX	FMF	Thu, Oct 26, 2023	48.43	48.67	48.35	48.47
2458	AMEX	FMF	Wed, Oct 25, 2023	48.32	48.68	48.32	48.44
2457	AMEX	FMF	Tue, Oct 24, 2023	48.35	48.51	48.25	48.30
2456	AMEX	FMF	Mon, Oct 23, 2023	48.52	48.70	48.25	48.40
2455	AMEX	FMF	Fri, Oct 20, 2023	48.50	48.73	48.24	48.49
2454	AMEX	FMF	Thu, Oct 19, 2023	48.39	48.55	48.23	48.25
2453	AMEX	FMF	Wed, Oct 18, 2023	48.42	48.61	48.32	48.61
2452	AMEX	FMF	Tue, Oct 17, 2023	48.40	48.67	48.39	48.41
2451	AMEX	FMF	Mon, Oct 16, 2023	48.22	48.47	48.21	48.32
2450	AMEX	FMF	Fri, Oct 13, 2023	48.05	48.52	48.05	48.25
2449	AMEX	FMF	Thu, Oct 12, 2023	47.98	48.46	47.98	48.10
2448	AMEX	FMF	Wed, Oct 11, 2023	47.98	48.14	47.86	47.91
2447	AMEX	FMF	Tue, Oct 10, 2023	48.06	48.16	47.95	48.07
2446	AMEX	FMF	Mon, Oct 9, 2023	47.84	48.04	47.79	47.82
2445	AMEX	FMF	Fri, Oct 6, 2023	48.03	48.07	47.79	47.87
2444	AMEX	FMF	Thu, Oct 5, 2023	48.01	48.22	47.65	47.95
2443	AMEX	FMF	Wed, Oct 4, 2023	48.45	48.45	48.08	48.15
2442	AMEX	FMF	Tue, Oct 3, 2023	48.71	48.81	48.52	48.65
2441	AMEX	FMF	Mon, Oct 2, 2023	48.93	49.20	48.72	48.78
2440	AMEX	FMF	Fri, Sep 29, 2023	49.22	49.22	48.73	48.98
2439	AMEX	FMF	Thu, Sep 28, 2023	49.28	49.28	48.89	48.93
2438	AMEX	FMF	Wed, Sep 27, 2023	49.10	49.33	49.04	49.32
2437	AMEX	FMF	Tue, Sep 26, 2023	49.10	49.18	48.87	48.92
2436	AMEX	FMF	Mon, Sep 25, 2023	49.05	49.32	48.94	49.06
2435	AMEX	FMF	Fri, Sep 22, 2023	49.62	49.62	49.08	49.08
2434	AMEX	FMF	Thu, Sep 21, 2023	49.63	49.98	49.63	49.52
2433	AMEX	FMF	Wed, Sep 20, 2023	49.76	49.89	49.53	49.68
2432	AMEX	FMF	Tue, Sep 19, 2023	49.80	49.91	49.61	49.62
2431	AMEX	FMF	Mon, Sep 18, 2023	49.76	49.81	49.49	49.49
2430	AMEX	FMF	Fri, Sep 15, 2023	49.92	50.04	49.78	50.02
2429	AMEX	FMF	Thu, Sep 14, 2023	49.63	50.03	49.63	49.97
2428	AMEX	FMF	Wed, Sep 13, 2023	49.32	49.71	49.32	49.62
2427	AMEX	FMF	Tue, Sep 12, 2023	49.55	49.73	49.50	49.50
2426	AMEX	FMF	Mon, Sep 11, 2023	49.40	49.68	49.40	49.68
2425	AMEX	FMF	Fri, Sep 8, 2023	49.12	49.50	49.09	49.50
2424	AMEX	FMF	Thu, Sep 7, 2023	49.18	49.41	48.90	49.13
2423	AMEX	FMF	Wed, Sep 6, 2023	49.04	49.45	49.00	49.16
2422	AMEX	FMF	Tue, Sep 5, 2023	49.30	49.43	49.07	49.17
2421	AMEX	FMF	Fri, Sep 1, 2023	48.73	49.12	48.64	48.88
2420	AMEX	FMF	Thu, Aug 31, 2023	48.98	49.17	48.71	48.81
2419	AMEX	FMF	Wed, Aug 30, 2023	49.01	49.05	48.77	48.89
2418	AMEX	FMF	Tue, Aug 29, 2023	49.04	49.35	48.82	49.11
2417	AMEX	FMF	Mon, Aug 28, 2023	48.83	49.28	48.83	49.04
2416	AMEX	FMF	Fri, Aug 25, 2023	48.75	49.30	48.64	48.90
2415	AMEX	FMF	Thu, Aug 24, 2023	48.57	48.83	48.53	48.67
2414	AMEX	FMF	Wed, Aug 23, 2023	48.61	48.76	48.44	48.58
2413	AMEX	FMF	Tue, Aug 22, 2023	48.87	48.87	48.59	48.64
2412	AMEX	FMF	Mon, Aug 21, 2023	48.88	48.89	48.57	48.89
2411	AMEX	FMF	Fri, Aug 18, 2023	48.50	48.81	48.36	48.77
2410	AMEX	FMF	Thu, Aug 17, 2023	48.71	48.89	48.45	48.71
2409	AMEX	FMF	Wed, Aug 16, 2023	48.61	48.83	48.35	48.45
2408	AMEX	FMF	Tue, Aug 15, 2023	48.52	48.69	48.41	48.56
2407	AMEX	FMF	Mon, Aug 14, 2023	48.77	48.86	48.41	48.86
2406	AMEX	FMF	Fri, Aug 11, 2023	48.48	48.88	48.41	48.54
2405	AMEX	FMF	Thu, Aug 10, 2023	48.79	48.79	48.27	48.49
2404	AMEX	FMF	Wed, Aug 9, 2023	48.25	48.54	48.21	48.25
2403	AMEX	FMF	Tue, Aug 8, 2023	48.21	48.39	48.06	48.14
2402	AMEX	FMF	Mon, Aug 7, 2023	48.49	48.61	48.21	48.39
2401	AMEX	FMF	Fri, Aug 4, 2023	48.48	48.75	48.39	48.68
2400	AMEX	FMF	Thu, Aug 3, 2023	48.73	48.73	48.32	48.47
2399	AMEX	FMF	Wed, Aug 2, 2023	49.00	49.08	48.65	48.94
2398	AMEX	FMF	Tue, Aug 1, 2023	48.90	49.08	48.65	49.05
2397	AMEX	FMF	Mon, Jul 31, 2023	49.04	49.10	48.65	48.95
2396	AMEX	FMF	Fri, Jul 28, 2023	49.06	49.09	48.68	49.00
2395	AMEX	FMF	Thu, Jul 27, 2023	48.93	49.02	48.67	48.80
2394	AMEX	FMF	Wed, Jul 26, 2023	48.31	48.76	48.31	48.76
2393	AMEX	FMF	Tue, Jul 25, 2023	48.45	48.60	48.19	48.58
2392	AMEX	FMF	Mon, Jul 24, 2023	48.38	48.80	48.32	48.32
2391	AMEX	FMF	Fri, Jul 21, 2023	48.08	48.77	48.08	48.47
2390	AMEX	FMF	Thu, Jul 20, 2023	48.33	48.62	48.15	48.23
2389	AMEX	FMF	Wed, Jul 19, 2023	48.56	48.68	48.28	48.36
2388	AMEX	FMF	Tue, Jul 18, 2023	48.64	48.75	48.21	48.40
2387	AMEX	FMF	Mon, Jul 17, 2023	48.26	48.58	48.15	48.24
2386	AMEX	FMF	Fri, Jul 14, 2023	48.21	48.65	48.11	48.50
2385	AMEX	FMF	Thu, Jul 13, 2023	48.47	48.47	48.14	48.15
2384	AMEX	FMF	Wed, Jul 12, 2023	48.30	48.55	48.12	48.43
2383	AMEX	FMF	Tue, Jul 11, 2023	48.01	48.38	47.88	48.02
2382	AMEX	FMF	Mon, Jul 10, 2023	47.80	48.37	47.80	48.27
2381	AMEX	FMF	Fri, Jul 7, 2023	47.73	48.19	47.73	47.89
2380	AMEX	FMF	Thu, Jul 6, 2023	47.57	48.10	47.54	47.87
2379	AMEX	FMF	Wed, Jul 5, 2023	48.25	48.31	47.85	47.90
2378	AMEX	FMF	Mon, Jul 3, 2023	48.12	48.74	47.95	48.49
2377	AMEX	FMF	Fri, Jun 30, 2023	47.81	48.09	47.66	47.81
2376	AMEX	FMF	Thu, Jun 29, 2023	47.50	48.15	47.30	47.41
2375	AMEX	FMF	Wed, Jun 28, 2023	47.48	47.76	47.19	47.47
2374	AMEX	FMF	Tue, Jun 27, 2023	47.43	47.66	47.24	47.29
2373	AMEX	FMF	Mon, Jun 26, 2023	48.02	48.02	47.49	47.19
2372	AMEX	FMF	Fri, Jun 23, 2023	48.25	48.25	47.54	47.59
2371	AMEX	FMF	Thu, Jun 22, 2023	47.83	48.33	47.81	48.33
2370	AMEX	FMF	Wed, Jun 21, 2023	48.20	48.39	48.05	48.05
2369	AMEX	FMF	Tue, Jun 20, 2023	48.24	48.33	47.90	48.09
2368	AMEX	FMF	Fri, Jun 16, 2023	48.07	48.44	47.96	48.44
2367	AMEX	FMF	Thu, Jun 15, 2023	48.30	48.63	48.04	48.15
2366	AMEX	FMF	Wed, Jun 14, 2023	48.20	48.48	47.79	48.22
2365	AMEX	FMF	Tue, Jun 13, 2023	48.35	48.57	48.23	48.23
2364	AMEX	FMF	Mon, Jun 12, 2023	48.22	48.63	48.22	48.40
2363	AMEX	FMF	Fri, Jun 9, 2023	48.57	48.57	48.23	48.39
2362	AMEX	FMF	Thu, Jun 8, 2023	48.85	48.85	48.45	48.74
2361	AMEX	FMF	Wed, Jun 7, 2023	48.60	48.67	48.34	48.63
2360	AMEX	FMF	Tue, Jun 6, 2023	48.53	48.99	48.53	48.67
2359	AMEX	FMF	Mon, Jun 5, 2023	48.53	48.93	48.34	48.67
2358	AMEX	FMF	Fri, Jun 2, 2023	48.55	48.99	48.36	48.67
2357	AMEX	FMF	Thu, Jun 1, 2023	48.06	48.81	47.90	48.43
2356	AMEX	FMF	Wed, May 31, 2023	48.36	48.46	47.90	48.21
2355	AMEX	FMF	Tue, May 30, 2023	48.90	48.90	48.28	48.53
2354	AMEX	FMF	Fri, May 26, 2023	48.74	49.02	48.26	48.59
2353	AMEX	FMF	Thu, May 25, 2023	48.53	48.65	48.04	48.65
2352	AMEX	FMF	Wed, May 24, 2023	48.32	48.41	47.93	47.93
2351	AMEX	FMF	Tue, May 23, 2023	48.04	48.59	48.04	48.07
2350	AMEX	FMF	Mon, May 22, 2023	48.29	48.67	48.15	48.22
2349	AMEX	FMF	Fri, May 19, 2023	47.77	48.51	47.77	48.07
2348	AMEX	FMF	Thu, May 18, 2023	47.94	48.57	47.76	47.82
2347	AMEX	FMF	Wed, May 17, 2023	47.93	48.50	47.77	48.38
2346	AMEX	FMF	Tue, May 16, 2023	48.48	48.48	47.91	48.09
2345	AMEX	FMF	Mon, May 15, 2023	48.57	48.57	47.96	48.39
2344	AMEX	FMF	Fri, May 12, 2023	47.92	48.84	47.92	48.13
2343	AMEX	FMF	Thu, May 11, 2023	48.04	48.21	47.85	48.21
2342	AMEX	FMF	Wed, May 10, 2023	47.82	48.34	47.79	48.34
2341	AMEX	FMF	Tue, May 9, 2023	47.86	48.44	47.64	47.64
2340	AMEX	FMF	Mon, May 8, 2023	47.95	48.01	47.60	48.01
2339	AMEX	FMF	Fri, May 5, 2023	47.21	48.16	47.21	47.60
2338	AMEX	FMF	Thu, May 4, 2023	47.45	47.66	47.07	47.27
2337	AMEX	FMF	Wed, May 3, 2023	47.62	47.92	47.06	47.88
2336	AMEX	FMF	Tue, May 2, 2023	47.69	47.69	47.11	47.47
2335	AMEX	FMF	Mon, May 1, 2023	47.85	48.21	47.32	47.60
2334	AMEX	FMF	Fri, Apr 28, 2023	47.94	47.94	47.24	47.87
2333	AMEX	FMF	Thu, Apr 27, 2023	47.85	47.99	47.45	47.52
2332	AMEX	FMF	Wed, Apr 26, 2023	47.85	47.85	47.27	47.61
2331	AMEX	FMF	Tue, Apr 25, 2023	47.90	47.98	47.10	47.67
2330	AMEX	FMF	Mon, Apr 24, 2023	47.55	47.95	47.39	47.95
2329	AMEX	FMF	Fri, Apr 21, 2023	47.46	48.09	46.84	47.74
2328	AMEX	FMF	Thu, Apr 20, 2023	47.78	47.90	47.18	47.76
2327	AMEX	FMF	Wed, Apr 19, 2023	47.46	47.78	47.05	47.65
2326	AMEX	FMF	Tue, Apr 18, 2023	47.57	47.70	47.23	47.70
2325	AMEX	FMF	Mon, Apr 17, 2023	47.31	47.57	47.00	47.31
2324	AMEX	FMF	Fri, Apr 14, 2023	47.62	47.80	47.34	47.77
2323	AMEX	FMF	Thu, Apr 13, 2023	47.43	47.93	47.43	47.61
2322	AMEX	FMF	Wed, Apr 12, 2023	47.30	47.84	47.27	47.34
2321	AMEX	FMF	Tue, Apr 11, 2023	46.93	47.67	46.93	47.27
2320	AMEX	FMF	Mon, Apr 10, 2023	46.77	47.40	46.77	46.87
2319	AMEX	FMF	Thu, Apr 6, 2023	46.81	47.51	46.81	47.34
2318	AMEX	FMF	Wed, Apr 5, 2023	47.12	47.13	45.56	46.82
2317	AMEX	FMF	Tue, Apr 4, 2023	46.54	47.07	46.52	47.01
2316	AMEX	FMF	Mon, Apr 3, 2023	46.93	46.93	46.35	46.63
2315	AMEX	FMF	Fri, Mar 31, 2023	47.20	47.20	46.52	47.01
2314	AMEX	FMF	Thu, Mar 30, 2023	46.40	46.99	46.40	46.97
2313	AMEX	FMF	Wed, Mar 29, 2023	46.64	46.67	46.26	46.64
2312	AMEX	FMF	Tue, Mar 28, 2023	46.14	46.65	46.02	46.54
2311	AMEX	FMF	Mon, Mar 27, 2023	46.25	46.52	46.08	46.41
2310	AMEX	FMF	Fri, Mar 24, 2023	46.24	46.53	45.78	46.16
2309	AMEX	FMF	Thu, Mar 23, 2023	46.58	47.04	46.19	46.60
2308	AMEX	FMF	Wed, Mar 22, 2023	46.78	47.15	46.29	46.73
2307	AMEX	FMF	Tue, Mar 21, 2023	46.12	46.81	46.12	46.47
2306	AMEX	FMF	Mon, Mar 20, 2023	46.38	46.56	46.00	46.19
2305	AMEX	FMF	Fri, Mar 17, 2023	46.38	46.60	45.72	45.92
2304	AMEX	FMF	Thu, Mar 16, 2023	45.83	46.69	45.83	46.37
2303	AMEX	FMF	Wed, Mar 15, 2023	46.06	46.33	45.70	45.87
2302	AMEX	FMF	Tue, Mar 14, 2023	46.45	46.99	46.33	46.81
2301	AMEX	FMF	Mon, Mar 13, 2023	47.21	47.21	46.20	46.63
2300	AMEX	FMF	Fri, Mar 10, 2023	47.78	47.98	47.20	47.20
2299	AMEX	FMF	Thu, Mar 9, 2023	48.01	48.22	47.34	47.78
2298	AMEX	FMF	Wed, Mar 8, 2023	47.94	48.25	47.73	47.95
2297	AMEX	FMF	Tue, Mar 7, 2023	48.07	48.27	47.92	47.98
2296	AMEX	FMF	Mon, Mar 6, 2023	47.86	48.34	47.85	48.04
2295	AMEX	FMF	Fri, Mar 3, 2023	47.60	48.08	47.60	47.69
2294	AMEX	FMF	Thu, Mar 2, 2023	47.71	47.79	47.42	47.56
2293	AMEX	FMF	Wed, Mar 1, 2023	47.35	47.87	47.32	47.53
2292	AMEX	FMF	Tue, Feb 28, 2023	47.53	47.65	47.15	47.18
2291	AMEX	FMF	Mon, Feb 27, 2023	47.15	47.57	47.15	47.36
2290	AMEX	FMF	Fri, Feb 24, 2023	47.28	47.38	47.06	47.10
2289	AMEX	FMF	Thu, Feb 23, 2023	47.24	47.38	47.06	47.14
2288	AMEX	FMF	Wed, Feb 22, 2023	47.19	47.49	47.06	47.12
2287	AMEX	FMF	Tue, Feb 21, 2023	47.20	47.46	47.16	47.45
2286	AMEX	FMF	Fri, Feb 17, 2023	47.39	47.52	47.07	47.50
2285	AMEX	FMF	Thu, Feb 16, 2023	47.33	47.53	47.05	47.49
2284	AMEX	FMF	Wed, Feb 15, 2023	47.02	47.34	47.02	47.07
2283	AMEX	FMF	Tue, Feb 14, 2023	47.15	47.36	46.97	47.06
2282	AMEX	FMF	Mon, Feb 13, 2023	47.32	47.32	46.98	47.14
2281	AMEX	FMF	Fri, Feb 10, 2023	47.28	47.31	46.75	47.24
2280	AMEX	FMF	Thu, Feb 9, 2023	47.15	47.30	46.80	46.80
2279	AMEX	FMF	Wed, Feb 8, 2023	46.81	47.31	46.81	47.08
2278	AMEX	FMF	Tue, Feb 7, 2023	46.93	47.33	46.78	47.17
2277	AMEX	FMF	Mon, Feb 6, 2023	46.96	46.97	46.61	46.61
2276	AMEX	FMF	Fri, Feb 3, 2023	47.13	47.49	46.76	46.99
2275	AMEX	FMF	Thu, Feb 2, 2023	47.06	47.50	46.81	46.83
2274	AMEX	FMF	Wed, Feb 1, 2023	47.03	47.43	46.93	47.02
2273	AMEX	FMF	Tue, Jan 31, 2023	47.43	47.54	46.98	47.06
2272	AMEX	FMF	Mon, Jan 30, 2023	47.28	47.58	47.20	47.40
2271	AMEX	FMF	Fri, Jan 27, 2023	47.08	47.46	47.03	47.03
2270	AMEX	FMF	Thu, Jan 26, 2023	47.40	47.50	46.98	47.31
2269	AMEX	FMF	Wed, Jan 25, 2023	46.81	47.33	46.81	47.04
2268	AMEX	FMF	Tue, Jan 24, 2023	47.10	47.37	46.91	47.35
2267	AMEX	FMF	Mon, Jan 23, 2023	46.96	47.36	46.91	46.91
2266	AMEX	FMF	Fri, Jan 20, 2023	47.05	47.41	47.03	47.28
2265	AMEX	FMF	Thu, Jan 19, 2023	47.20	47.44	46.87	47.41
2264	AMEX	FMF	Wed, Jan 18, 2023	47.25	47.45	46.86	47.26
2263	AMEX	FMF	Tue, Jan 17, 2023	47.50	47.81	47.22	47.81
2262	AMEX	FMF	Fri, Jan 13, 2023	47.93	48.76	47.29	47.94
2261	AMEX	FMF	Thu, Jan 12, 2023	47.15	47.60	47.00	47.53
2260	AMEX	FMF	Wed, Jan 11, 2023	47.26	47.67	47.18	47.56
2259	AMEX	FMF	Tue, Jan 10, 2023	47.02	47.68	47.02	47.43
2258	AMEX	FMF	Mon, Jan 9, 2023	47.23	47.55	46.88	46.97
2257	AMEX	FMF	Fri, Jan 6, 2023	47.52	47.55	47.02	47.55
2256	AMEX	FMF	Thu, Jan 5, 2023	47.41	47.69	47.08	47.69
2255	AMEX	FMF	Wed, Jan 4, 2023	47.30	47.71	47.19	47.47
2254	AMEX	FMF	Tue, Jan 3, 2023	47.50	48.12	47.23	47.70
2253	AMEX	FMF	Fri, Dec 30, 2022	48.15	48.22	47.31	47.60
2252	AMEX	FMF	Thu, Dec 29, 2022	48.36	48.36	47.32	48.08
2251	AMEX	FMF	Wed, Dec 28, 2022	47.56	47.92	47.24	47.92
2250	AMEX	FMF	Tue, Dec 27, 2022	47.50	47.82	47.27	47.33
2249	AMEX	FMF	Fri, Dec 23, 2022	47.26	47.89	47.24	47.78
2248	AMEX	FMF	Thu, Dec 22, 2022	47.77	47.77	47.10	47.57
2247	AMEX	FMF	Wed, Dec 21, 2022	46.93	48.54	46.93	47.58
2246	AMEX	FMF	Tue, Dec 20, 2022	47.70	47.78	46.91	46.91
2245	AMEX	FMF	Mon, Dec 19, 2022	47.55	47.68	46.93	47.66
2244	AMEX	FMF	Fri, Dec 16, 2022	47.69	47.86	46.99	47.07
2243	AMEX	FMF	Thu, Dec 15, 2022	47.47	47.48	46.98	47.33
2242	AMEX	FMF	Wed, Dec 14, 2022	47.06	47.77	47.06	47.47
2241	AMEX	FMF	Tue, Dec 13, 2022	47.00	47.62	46.84	47.30
2240	AMEX	FMF	Mon, Dec 12, 2022	46.89	47.49	46.89	47.45
2239	AMEX	FMF	Fri, Dec 9, 2022	46.99	47.46	46.96	47.46
2238	AMEX	FMF	Thu, Dec 8, 2022	47.06	47.32	46.74	46.74
2237	AMEX	FMF	Wed, Dec 7, 2022	47.01	47.29	46.76	46.76
2236	AMEX	FMF	Tue, Dec 6, 2022	47.46	47.59	46.85	46.89
2235	AMEX	FMF	Mon, Dec 5, 2022	47.21	47.83	47.20	47.27
2234	AMEX	FMF	Fri, Dec 2, 2022	48.24	48.24	47.22	47.50
2233	AMEX	FMF	Thu, Dec 1, 2022	48.00	48.05	47.32	47.69
2232	AMEX	FMF	Wed, Nov 30, 2022	48.59	49.15	48.03	48.03
2231	AMEX	FMF	Tue, Nov 29, 2022	48.31	48.93	48.31	48.62
2230	AMEX	FMF	Mon, Nov 28, 2022	48.03	48.87	48.03	48.32
2229	AMEX	FMF	Fri, Nov 25, 2022	48.49	48.69	48.30	48.37
2228	AMEX	FMF	Wed, Nov 23, 2022	48.90	48.90	48.09	48.68
2227	AMEX	FMF	Tue, Nov 22, 2022	48.72	49.06	48.32	48.70
2226	AMEX	FMF	Mon, Nov 21, 2022	48.44	49.15	48.44	49.15
2225	AMEX	FMF	Fri, Nov 18, 2022	48.60	48.94	48.60	48.66
2224	AMEX	FMF	Thu, Nov 17, 2022	49.23	49.23	48.48	48.63
2223	AMEX	FMF	Wed, Nov 16, 2022	49.22	49.26	48.47	48.79
2222	AMEX	FMF	Tue, Nov 15, 2022	48.91	49.38	48.38	48.79
2221	AMEX	FMF	Mon, Nov 14, 2022	49.11	49.11	48.82	49.09
2220	AMEX	FMF	Fri, Nov 11, 2022	48.73	49.11	48.62	49.00
2219	AMEX	FMF	Thu, Nov 10, 2022	50.38	50.38	49.12	49.15
2218	AMEX	FMF	Wed, Nov 9, 2022	50.34	51.15	50.14	50.96
2217	AMEX	FMF	Tue, Nov 8, 2022	51.53	51.84	50.33	50.80
2216	AMEX	FMF	Mon, Nov 7, 2022	50.85	51.37	50.61	51.27
2215	AMEX	FMF	Fri, Nov 4, 2022	51.84	51.84	51.04	51.27
2214	AMEX	FMF	Thu, Nov 3, 2022	51.74	52.09	51.47	51.88
2213	AMEX	FMF	Wed, Nov 2, 2022	50.80	51.70	50.80	51.70
2212	AMEX	FMF	Tue, Nov 1, 2022	51.23	51.44	50.87	50.99
2211	AMEX	FMF	Mon, Oct 31, 2022	51.26	51.44	51.02	51.29
2210	AMEX	FMF	Fri, Oct 28, 2022	51.09	51.39	50.83	51.27
2209	AMEX	FMF	Thu, Oct 27, 2022	50.90	51.41	50.56	50.56
2208	AMEX	FMF	Wed, Oct 26, 2022	51.15	51.20	50.73	51.03
2207	AMEX	FMF	Tue, Oct 25, 2022	51.44	51.46	50.78	51.32
2206	AMEX	FMF	Mon, Oct 24, 2022	51.93	52.00	51.59	51.90
2205	AMEX	FMF	Fri, Oct 21, 2022	51.93	52.32	51.69	51.76
2204	AMEX	FMF	Thu, Oct 20, 2022	52.42	52.42	51.73	52.17
2203	AMEX	FMF	Wed, Oct 19, 2022	52.50	52.50	51.80	51.95
2202	AMEX	FMF	Tue, Oct 18, 2022	51.49	51.82	51.42	51.77
2201	AMEX	FMF	Mon, Oct 17, 2022	52.50	52.50	51.53	51.92
2200	AMEX	FMF	Fri, Oct 14, 2022	51.82	52.55	51.82	52.55
2199	AMEX	FMF	Thu, Oct 13, 2022	52.16	52.28	51.76	52.12
2198	AMEX	FMF	Wed, Oct 12, 2022	51.78	52.87	51.59	52.04
2197	AMEX	FMF	Tue, Oct 11, 2022	52.44	52.44	51.71	52.21
2196	AMEX	FMF	Mon, Oct 10, 2022	52.45	52.64	51.82	52.34
2195	AMEX	FMF	Fri, Oct 7, 2022	51.00	52.52	51.00	51.94
2194	AMEX	FMF	Thu, Oct 6, 2022	51.20	51.37	50.94	51.29
2193	AMEX	FMF	Wed, Oct 5, 2022	50.90	51.35	50.86	51.06
2192	AMEX	FMF	Tue, Oct 4, 2022	50.32	50.74	50.32	50.70
2191	AMEX	FMF	Mon, Oct 3, 2022	51.87	51.87	50.55	50.85
2190	AMEX	FMF	Fri, Sep 30, 2022	51.42	51.52	51.14	51.48
2189	AMEX	FMF	Thu, Sep 29, 2022	51.25	51.72	51.15	51.41
2188	AMEX	FMF	Wed, Sep 28, 2022	51.33	51.54	51.10	51.41
2187	AMEX	FMF	Tue, Sep 27, 2022	51.87	51.95	51.46	51.81
2186	AMEX	FMF	Mon, Sep 26, 2022	51.16	51.83	51.12	51.83
2185	AMEX	FMF	Fri, Sep 23, 2022	51.50	51.63	50.99	51.20
2184	AMEX	FMF	Thu, Sep 22, 2022	50.60	51.18	50.60	51.11
2183	AMEX	FMF	Wed, Sep 21, 2022	50.67	50.94	50.59	50.91
2182	AMEX	FMF	Tue, Sep 20, 2022	50.51	50.94	50.51	50.91
2181	AMEX	FMF	Mon, Sep 19, 2022	52.36	52.36	50.13	50.37
2180	AMEX	FMF	Fri, Sep 16, 2022	50.43	50.43	49.77	50.16
2179	AMEX	FMF	Thu, Sep 15, 2022	50.36	50.36	49.80	49.97
2178	AMEX	FMF	Wed, Sep 14, 2022	50.42	51.14	49.98	50.34
2177	AMEX	FMF	Tue, Sep 13, 2022	50.04	50.37	49.97	50.29
2176	AMEX	FMF	Mon, Sep 12, 2022	49.87	50.03	49.50	49.83
2175	AMEX	FMF	Fri, Sep 9, 2022	50.08	50.11	49.84	50.07
2174	AMEX	FMF	Thu, Sep 8, 2022	50.40	50.40	49.95	50.05
2173	AMEX	FMF	Wed, Sep 7, 2022	50.35	50.44	49.83	50.07
2172	AMEX	FMF	Tue, Sep 6, 2022	50.01	50.60	50.01	50.36
2171	AMEX	FMF	Fri, Sep 2, 2022	50.17	50.71	49.98	50.71
2170	AMEX	FMF	Thu, Sep 1, 2022	50.13	50.44	50.11	50.11
2169	AMEX	FMF	Wed, Aug 31, 2022	50.51	50.51	49.98	49.98
2168	AMEX	FMF	Tue, Aug 30, 2022	50.72	50.72	50.11	50.15
2167	AMEX	FMF	Mon, Aug 29, 2022	50.88	50.88	50.34	50.70
2166	AMEX	FMF	Fri, Aug 26, 2022	49.99	50.51	49.99	50.51
2165	AMEX	FMF	Thu, Aug 25, 2022	50.28	50.28	49.80	49.82
2164	AMEX	FMF	Wed, Aug 24, 2022	50.25	50.47	50.20	50.34
2163	AMEX	FMF	Tue, Aug 23, 2022	50.12	50.32	50.06	50.22
2162	AMEX	FMF	Mon, Aug 22, 2022	49.60	50.31	49.60	50.31
2161	AMEX	FMF	Fri, Aug 19, 2022	49.84	50.20	49.71	49.85
2160	AMEX	FMF	Thu, Aug 18, 2022	49.47	49.89	49.39	49.49
2159	AMEX	FMF	Wed, Aug 17, 2022	48.90	49.47	48.90	49.32
2158	AMEX	FMF	Tue, Aug 16, 2022	48.84	49.39	48.84	48.87
2157	AMEX	FMF	Mon, Aug 15, 2022	48.75	49.15	48.73	48.92
2156	AMEX	FMF	Fri, Aug 12, 2022	48.87	49.40	48.87	49.28
2155	AMEX	FMF	Thu, Aug 11, 2022	48.93	49.16	48.85	49.07
2154	AMEX	FMF	Wed, Aug 10, 2022	48.80	49.14	48.67	49.12
2153	AMEX	FMF	Tue, Aug 9, 2022	49.13	49.29	49.01	49.01
2152	AMEX	FMF	Mon, Aug 8, 2022	49.30	49.30	48.66	48.92
2151	AMEX	FMF	Fri, Aug 5, 2022	48.85	49.28	48.69	48.87
2150	AMEX	FMF	Thu, Aug 4, 2022	49.17	49.29	48.62	48.62
2149	AMEX	FMF	Wed, Aug 3, 2022	49.22	49.74	48.82	48.82
2148	AMEX	FMF	Tue, Aug 2, 2022	48.89	49.37	48.77	48.90
2147	AMEX	FMF	Mon, Aug 1, 2022	49.06	49.25	48.52	48.65
2146	AMEX	FMF	Fri, Jul 29, 2022	50.34	50.34	49.15	49.31
2145	AMEX	FMF	Thu, Jul 28, 2022	49.54	50.01	49.35	49.75
2144	AMEX	FMF	Wed, Jul 27, 2022	50.05	50.42	49.15	49.29
2143	AMEX	FMF	Tue, Jul 26, 2022	50.06	50.31	49.51	49.69
2142	AMEX	FMF	Mon, Jul 25, 2022	49.84	49.86	49.33	49.42
2141	AMEX	FMF	Fri, Jul 22, 2022	49.49	49.64	49.04	49.56
2140	AMEX	FMF	Thu, Jul 21, 2022	50.33	50.36	49.51	49.92
2139	AMEX	FMF	Wed, Jul 20, 2022	50.54	50.67	50.02	50.67
2138	AMEX	FMF	Tue, Jul 19, 2022	50.45	50.55	50.17	50.55
2137	AMEX	FMF	Mon, Jul 18, 2022	51.27	51.27	50.45	50.45
2136	AMEX	FMF	Fri, Jul 15, 2022	51.43	51.43	50.63	51.09
2135	AMEX	FMF	Thu, Jul 14, 2022	51.38	51.43	50.94	51.38
2134	AMEX	FMF	Wed, Jul 13, 2022	50.69	50.92	50.22	50.62
2133	AMEX	FMF	Tue, Jul 12, 2022	50.60	50.84	50.21	50.84
2132	AMEX	FMF	Mon, Jul 11, 2022	50.92	51.13	50.65	51.13
2131	AMEX	FMF	Fri, Jul 8, 2022	50.71	50.88	50.32	50.32
2130	AMEX	FMF	Thu, Jul 7, 2022	50.37	50.39	50.00	50.08
2129	AMEX	FMF	Wed, Jul 6, 2022	50.34	50.34	49.67	50.29
2128	AMEX	FMF	Tue, Jul 5, 2022	51.00	51.27	50.24	50.24
2127	AMEX	FMF	Fri, Jul 1, 2022	51.30	51.56	50.90	51.08
2126	AMEX	FMF	Thu, Jun 30, 2022	52.08	52.08	51.09	51.53
2125	AMEX	FMF	Wed, Jun 29, 2022	52.33	52.33	51.32	51.95
2124	AMEX	FMF	Tue, Jun 28, 2022	51.64	52.32	51.44	52.13
2123	AMEX	FMF	Mon, Jun 27, 2022	51.48	51.80	51.00	51.23
2122	AMEX	FMF	Fri, Jun 24, 2022	51.91	51.91	51.25	51.45
2121	AMEX	FMF	Thu, Jun 23, 2022	52.78	52.78	51.49	51.53
2120	AMEX	FMF	Wed, Jun 22, 2022	52.02	53.79	51.72	52.71
2119	AMEX	FMF	Tue, Jun 21, 2022	52.85	53.91	51.49	53.09
2118	AMEX	FMF	Fri, Jun 17, 2022	54.22	54.22	52.89	53.38
2117	AMEX	FMF	Thu, Jun 16, 2022	53.90	53.90	53.18	53.79
2116	AMEX	FMF	Wed, Jun 15, 2022	54.18	59.59	53.20	53.55
2115	AMEX	FMF	Tue, Jun 14, 2022	53.75	54.22	53.72	54.17
2114	AMEX	FMF	Mon, Jun 13, 2022	53.35	54.19	53.29	53.92
2113	AMEX	FMF	Fri, Jun 10, 2022	53.70	53.78	53.30	53.78
2112	AMEX	FMF	Thu, Jun 9, 2022	52.81	53.72	52.77	53.48
2111	AMEX	FMF	Wed, Jun 8, 2022	52.67	52.87	52.42	52.87
2110	AMEX	FMF	Tue, Jun 7, 2022	52.60	52.60	52.21	52.45
2109	AMEX	FMF	Mon, Jun 6, 2022	52.31	52.57	52.09	52.54
2108	AMEX	FMF	Fri, Jun 3, 2022	52.14	52.47	51.86	52.39
2107	AMEX	FMF	Thu, Jun 2, 2022	51.70	51.96	51.68	51.88
2106	AMEX	FMF	Wed, Jun 1, 2022	51.81	52.10	51.68	52.07
2105	AMEX	FMF	Tue, May 31, 2022	51.57	52.28	51.48	51.49
2104	AMEX	FMF	Fri, May 27, 2022	51.55	51.58	51.31	51.41
2103	AMEX	FMF	Thu, May 26, 2022	51.92	51.92	51.27	51.55
2102	AMEX	FMF	Wed, May 25, 2022	51.66	51.87	51.43	51.75
2101	AMEX	FMF	Tue, May 24, 2022	51.51	52.62	51.28	51.49
2100	AMEX	FMF	Mon, May 23, 2022	51.40	51.76	51.34	51.49
2099	AMEX	FMF	Fri, May 20, 2022	51.89	52.01	51.64	51.77
2098	AMEX	FMF	Thu, May 19, 2022	51.61	52.06	51.42	51.70
2097	AMEX	FMF	Wed, May 18, 2022	51.87	52.06	51.51	51.89
2096	AMEX	FMF	Tue, May 17, 2022	52.27	53.22	51.70	51.93
2095	AMEX	FMF	Mon, May 16, 2022	51.96	52.42	51.96	52.04
2094	AMEX	FMF	Fri, May 13, 2022	52.10	52.10	51.75	51.96
2093	AMEX	FMF	Thu, May 12, 2022	51.94	51.95	49.36	51.93
2092	AMEX	FMF	Wed, May 11, 2022	51.87	52.20	51.61	51.77
2091	AMEX	FMF	Tue, May 10, 2022	51.61	51.69	51.35	51.55
2090	AMEX	FMF	Mon, May 9, 2022	51.68	52.79	51.33	51.38
2089	AMEX	FMF	Fri, May 6, 2022	52.08	52.12	51.63	52.09
2088	AMEX	FMF	Thu, May 5, 2022	51.90	52.15	51.77	51.82
2087	AMEX	FMF	Wed, May 4, 2022	52.10	52.10	51.47	51.74
2086	AMEX	FMF	Tue, May 3, 2022	51.46	51.59	51.12	51.45
2085	AMEX	FMF	Mon, May 2, 2022	51.37	51.91	51.14	51.91
2084	AMEX	FMF	Fri, Apr 29, 2022	51.77	51.77	51.12	51.14
2083	AMEX	FMF	Thu, Apr 28, 2022	51.72	51.83	51.21	51.21
2082	AMEX	FMF	Wed, Apr 27, 2022	51.04	51.58	50.77	51.50
2081	AMEX	FMF	Tue, Apr 26, 2022	50.51	50.91	50.33	50.71
2080	AMEX	FMF	Mon, Apr 25, 2022	50.44	50.44	49.99	50.43
2079	AMEX	FMF	Fri, Apr 22, 2022	51.26	51.26	50.83	50.93
2078	AMEX	FMF	Thu, Apr 21, 2022	51.00	51.26	50.93	51.07
2077	AMEX	FMF	Wed, Apr 20, 2022	50.62	50.93	50.61	50.83
2076	AMEX	FMF	Tue, Apr 19, 2022	50.95	51.97	50.84	51.07
2075	AMEX	FMF	Mon, Apr 18, 2022	51.24	51.41	51.00	51.13
2074	AMEX	FMF	Thu, Apr 14, 2022	50.68	50.93	50.54	50.90
2073	AMEX	FMF	Wed, Apr 13, 2022	50.05	50.54	50.05	50.34
2072	AMEX	FMF	Tue, Apr 12, 2022	49.80	50.10	49.78	49.97
2071	AMEX	FMF	Mon, Apr 11, 2022	49.52	50.06	49.52	49.81
2070	AMEX	FMF	Fri, Apr 8, 2022	49.87	49.87	49.38	49.62
2069	AMEX	FMF	Thu, Apr 7, 2022	49.69	49.69	49.00	49.26
2068	AMEX	FMF	Wed, Apr 6, 2022	49.46	49.55	48.85	49.24
2067	AMEX	FMF	Tue, Apr 5, 2022	49.92	49.92	48.94	49.26
2066	AMEX	FMF	Mon, Apr 4, 2022	49.03	49.10	48.86	48.99
2065	AMEX	FMF	Fri, Apr 1, 2022	48.93	49.16	48.68	49.16
2064	AMEX	FMF	Thu, Mar 31, 2022	49.22	49.45	48.76	48.84
2063	AMEX	FMF	Wed, Mar 30, 2022	49.26	49.35	48.95	49.14
2062	AMEX	FMF	Tue, Mar 29, 2022	49.28	49.28	48.71	48.90
2061	AMEX	FMF	Mon, Mar 28, 2022	49.44	49.44	49.13	49.13
2060	AMEX	FMF	Fri, Mar 25, 2022	50.60	50.60	49.52	49.69
2059	AMEX	FMF	Thu, Mar 24, 2022	49.53	49.86	49.42	49.55
2058	AMEX	FMF	Wed, Mar 23, 2022	49.33	49.71	49.29	49.46
2057	AMEX	FMF	Tue, Mar 22, 2022	49.14	49.26	48.73	49.10
2056	AMEX	FMF	Mon, Mar 21, 2022	49.92	50.09	48.66	49.00
2055	AMEX	FMF	Fri, Mar 18, 2022	51.18	51.18	47.97	48.81
2054	AMEX	FMF	Thu, Mar 17, 2022	49.73	49.73	48.08	48.83
2053	AMEX	FMF	Wed, Mar 16, 2022	47.89	49.35	47.25	48.82
2052	AMEX	FMF	Tue, Mar 15, 2022	50.53	50.53	48.73	50.44
2051	AMEX	FMF	Mon, Mar 14, 2022	49.02	53.04	48.18	53.04
2050	AMEX	FMF	Fri, Mar 11, 2022	48.94	49.49	47.99	48.90
2049	AMEX	FMF	Thu, Mar 10, 2022	49.27	49.70	48.63	48.88
2048	AMEX	FMF	Wed, Mar 9, 2022	49.92	50.07	48.94	49.56
2047	AMEX	FMF	Tue, Mar 8, 2022	49.96	51.09	49.21	50.43
2046	AMEX	FMF	Mon, Mar 7, 2022	49.44	50.78	49.44	50.04
2045	AMEX	FMF	Fri, Mar 4, 2022	48.10	48.41	47.69	48.24
2044	AMEX	FMF	Thu, Mar 3, 2022	47.90	47.96	47.34	47.77
2043	AMEX	FMF	Wed, Mar 2, 2022	47.19	47.83	47.19	47.69
2042	AMEX	FMF	Tue, Mar 1, 2022	46.97	47.34	46.96	47.31
2041	AMEX	FMF	Mon, Feb 28, 2022	46.63	46.63	46.32	46.39
2040	AMEX	FMF	Fri, Feb 25, 2022	46.28	46.28	45.97	46.13
2039	AMEX	FMF	Thu, Feb 24, 2022	47.04	47.24	46.24	46.52
2038	AMEX	FMF	Wed, Feb 23, 2022	46.56	46.70	46.30	46.42
2037	AMEX	FMF	Tue, Feb 22, 2022	46.44	46.80	46.17	46.21
2036	AMEX	FMF	Fri, Feb 18, 2022	45.92	46.14	45.73	46.07
2035	AMEX	FMF	Thu, Feb 17, 2022	46.08	46.08	45.54	45.67
2034	AMEX	FMF	Wed, Feb 16, 2022	46.07	46.47	46.00	46.02
2033	AMEX	FMF	Tue, Feb 15, 2022	46.21	46.21	45.86	45.95
2032	AMEX	FMF	Mon, Feb 14, 2022	46.28	46.94	46.22	46.33
2031	AMEX	FMF	Fri, Feb 11, 2022	46.19	46.55	46.19	46.45
2030	AMEX	FMF	Thu, Feb 10, 2022	46.00	46.52	46.00	46.17
2029	AMEX	FMF	Wed, Feb 9, 2022	46.00	46.23	46.00	46.12
2028	AMEX	FMF	Tue, Feb 8, 2022	46.05	46.17	46.04	46.04
2027	AMEX	FMF	Mon, Feb 7, 2022	46.50	46.50	46.06	46.35
2026	AMEX	FMF	Fri, Feb 4, 2022	46.17	46.29	45.95	46.21
2025	AMEX	FMF	Thu, Feb 3, 2022	45.77	45.89	45.42	45.89
2024	AMEX	FMF	Wed, Feb 2, 2022	45.52	45.64	45.44	45.58
2023	AMEX	FMF	Tue, Feb 1, 2022	45.51	45.69	45.26	45.61
2022	AMEX	FMF	Mon, Jan 31, 2022	45.50	45.61	45.35	45.50
2021	AMEX	FMF	Fri, Jan 28, 2022	45.40	45.50	45.13	45.29
2020	AMEX	FMF	Thu, Jan 27, 2022	45.36	45.57	45.04	45.14
2019	AMEX	FMF	Wed, Jan 26, 2022	45.23	45.29	44.98	45.04
2018	AMEX	FMF	Tue, Jan 25, 2022	44.82	45.00	44.65	44.79
2017	AMEX	FMF	Mon, Jan 24, 2022	45.27	45.27	44.35	44.81
2016	AMEX	FMF	Fri, Jan 21, 2022	45.20	45.44	45.08	45.19
2015	AMEX	FMF	Thu, Jan 20, 2022	45.64	45.84	45.38	45.44
2014	AMEX	FMF	Wed, Jan 19, 2022	45.49	45.71	45.26	45.56
2013	AMEX	FMF	Tue, Jan 18, 2022	45.24	45.57	45.14	45.43
2012	AMEX	FMF	Fri, Jan 14, 2022	45.79	45.79	45.41	45.62
2011	AMEX	FMF	Thu, Jan 13, 2022	45.70	45.70	45.41	45.46
2010	AMEX	FMF	Wed, Jan 12, 2022	45.78	45.81	45.55	45.71
2009	AMEX	FMF	Tue, Jan 11, 2022	45.45	45.70	45.30	45.70
2008	AMEX	FMF	Mon, Jan 10, 2022	45.33	45.48	45.02	45.48
2007	AMEX	FMF	Fri, Jan 7, 2022	45.69	45.77	45.58	45.69
2006	AMEX	FMF	Thu, Jan 6, 2022	45.56	45.83	45.51	45.70
2005	AMEX	FMF	Wed, Jan 5, 2022	46.17	46.17	45.60	45.63
2004	AMEX	FMF	Tue, Jan 4, 2022	46.01	46.04	45.74	45.90
2003	AMEX	FMF	Mon, Jan 3, 2022	45.78	46.59	45.47	45.66
2002	AMEX	FMF	Fri, Dec 31, 2021	45.40	45.65	45.35	45.42
2001	AMEX	FMF	Thu, Dec 30, 2021	45.67	45.67	45.31	45.46
2000	AMEX	FMF	Wed, Dec 29, 2021	45.60	45.60	45.25	45.45
1999	AMEX	FMF	Tue, Dec 28, 2021	45.29	45.49	45.24	45.31
1998	AMEX	FMF	Mon, Dec 27, 2021	47.00	51.07	45.25	45.36
1997	AMEX	FMF	Thu, Dec 23, 2021	46.19	46.19	45.14	45.47
1996	AMEX	FMF	Wed, Dec 22, 2021	47.25	47.25	46.44	45.40
1995	AMEX	FMF	Tue, Dec 21, 2021	46.30	47.14	46.30	46.81
1994	AMEX	FMF	Mon, Dec 20, 2021	46.60	47.31	46.16	46.59
1993	AMEX	FMF	Fri, Dec 17, 2021	46.55	46.85	45.50	46.60
1992	AMEX	FMF	Thu, Dec 16, 2021	46.97	47.14	46.48	47.08
1991	AMEX	FMF	Wed, Dec 15, 2021	46.65	47.61	46.65	46.77
1990	AMEX	FMF	Tue, Dec 14, 2021	46.62	46.97	46.58	46.66
1989	AMEX	FMF	Mon, Dec 13, 2021	46.64	46.98	46.51	46.51
1988	AMEX	FMF	Fri, Dec 10, 2021	46.60	47.03	46.60	46.76
1987	AMEX	FMF	Thu, Dec 9, 2021	46.78	47.01	46.49	46.73
1986	AMEX	FMF	Wed, Dec 8, 2021	46.52	47.29	46.52	46.98
1985	AMEX	FMF	Tue, Dec 7, 2021	47.15	47.18	46.60	46.83
1984	AMEX	FMF	Mon, Dec 6, 2021	46.94	46.94	46.22	46.59
1983	AMEX	FMF	Fri, Dec 3, 2021	46.40	46.65	45.96	46.33
1982	AMEX	FMF	Thu, Dec 2, 2021	45.64	46.73	45.64	46.45
1981	AMEX	FMF	Wed, Dec 1, 2021	46.30	47.05	45.94	45.94
1980	AMEX	FMF	Tue, Nov 30, 2021	46.99	46.99	45.59	46.44
1979	AMEX	FMF	Mon, Nov 29, 2021	46.89	47.84	46.21	46.96
1978	AMEX	FMF	Fri, Nov 26, 2021	47.56	47.56	46.26	46.63
1977	AMEX	FMF	Wed, Nov 24, 2021	47.99	48.28	47.69	48.00
1976	AMEX	FMF	Tue, Nov 23, 2021	47.85	48.29	47.61	48.00
1975	AMEX	FMF	Mon, Nov 22, 2021	48.34	48.34	47.53	47.77
1974	AMEX	FMF	Fri, Nov 19, 2021	47.50	47.79	47.19	47.48
1973	AMEX	FMF	Thu, Nov 18, 2021	47.63	48.11	47.50	47.83
1972	AMEX	FMF	Wed, Nov 17, 2021	47.65	48.15	46.49	47.66
1971	AMEX	FMF	Tue, Nov 16, 2021	47.69	48.33	47.69	48.11
1970	AMEX	FMF	Mon, Nov 15, 2021	47.39	48.17	47.39	47.54
1969	AMEX	FMF	Fri, Nov 12, 2021	48.22	48.24	47.78	47.94
1968	AMEX	FMF	Thu, Nov 11, 2021	48.33	49.68	48.02	48.02
1967	AMEX	FMF	Wed, Nov 10, 2021	48.29	48.56	48.01	48.26
1966	AMEX	FMF	Tue, Nov 9, 2021	48.25	48.46	47.79	48.20
1965	AMEX	FMF	Mon, Nov 8, 2021	47.64	48.25	47.64	48.02
1964	AMEX	FMF	Fri, Nov 5, 2021	48.15	48.30	47.75	48.04
1963	AMEX	FMF	Thu, Nov 4, 2021	47.92	48.36	47.73	47.86
1962	AMEX	FMF	Wed, Nov 3, 2021	48.51	48.51	47.93	48.10
1961	AMEX	FMF	Tue, Nov 2, 2021	47.76	48.69	47.76	48.47
1960	AMEX	FMF	Mon, Nov 1, 2021	48.54	48.65	48.02	48.62
1959	AMEX	FMF	Fri, Oct 29, 2021	48.12	48.30	47.76	48.02
1958	AMEX	FMF	Thu, Oct 28, 2021	49.14	49.14	47.82	48.04
1957	AMEX	FMF	Wed, Oct 27, 2021	48.96	52.35	47.85	48.31
1956	AMEX	FMF	Tue, Oct 26, 2021	48.50	49.40	48.16	48.32
1955	AMEX	FMF	Mon, Oct 25, 2021	48.23	48.56	47.96	48.24
1954	AMEX	FMF	Fri, Oct 22, 2021	48.45	48.45	47.85	48.18
1953	AMEX	FMF	Thu, Oct 21, 2021	47.95	48.85	47.82	48.04
1952	AMEX	FMF	Wed, Oct 20, 2021	48.28	48.54	48.03	48.33
1951	AMEX	FMF	Tue, Oct 19, 2021	48.26	48.31	47.72	48.05
1950	AMEX	FMF	Mon, Oct 18, 2021	48.14	48.45	48.02	48.11
1949	AMEX	FMF	Fri, Oct 15, 2021	47.81	48.32	47.70	48.06
1948	AMEX	FMF	Thu, Oct 14, 2021	47.52	48.20	47.47	47.91
1947	AMEX	FMF	Wed, Oct 13, 2021	47.41	47.83	47.30	47.57
1946	AMEX	FMF	Tue, Oct 12, 2021	47.97	47.97	47.43	47.63
1945	AMEX	FMF	Mon, Oct 11, 2021	47.43	47.96	47.43	47.62
1944	AMEX	FMF	Fri, Oct 8, 2021	48.00	48.00	47.66	47.66
1943	AMEX	FMF	Thu, Oct 7, 2021	47.99	47.99	47.41	47.80
1942	AMEX	FMF	Wed, Oct 6, 2021	47.96	47.96	47.34	47.48
1941	AMEX	FMF	Tue, Oct 5, 2021	47.40	47.85	47.32	47.81
1940	AMEX	FMF	Mon, Oct 4, 2021	47.35	47.66	46.99	47.28
1939	AMEX	FMF	Fri, Oct 1, 2021	47.08	47.68	47.08	47.35
1938	AMEX	FMF	Thu, Sep 30, 2021	47.03	48.51	47.03	47.54
1937	AMEX	FMF	Wed, Sep 29, 2021	47.02	48.57	47.01	47.27
1936	AMEX	FMF	Tue, Sep 28, 2021	47.71	47.88	47.28	47.54
1935	AMEX	FMF	Mon, Sep 27, 2021	47.18	47.74	47.18	47.63
1934	AMEX	FMF	Fri, Sep 24, 2021	47.65	47.66	47.09	47.31
1933	AMEX	FMF	Thu, Sep 23, 2021	46.90	47.52	46.90	47.30
1932	AMEX	FMF	Wed, Sep 22, 2021	46.93	47.31	46.93	47.11
1931	AMEX	FMF	Tue, Sep 21, 2021	46.77	47.16	46.49	46.88
1930	AMEX	FMF	Mon, Sep 20, 2021	47.00	47.25	46.55	46.89
1929	AMEX	FMF	Fri, Sep 17, 2021	47.98	47.98	47.28	47.29
1928	AMEX	FMF	Thu, Sep 16, 2021	47.64	47.64	47.19	47.43
1927	AMEX	FMF	Wed, Sep 15, 2021	47.59	47.99	47.59	47.68
1926	AMEX	FMF	Tue, Sep 14, 2021	47.31	47.77	47.15	47.41
1925	AMEX	FMF	Mon, Sep 13, 2021	47.75	47.82	47.50	47.50
1924	AMEX	FMF	Fri, Sep 10, 2021	47.82	47.82	47.28	47.43
1923	AMEX	FMF	Thu, Sep 9, 2021	47.90	47.90	47.51	47.51
1922	AMEX	FMF	Wed, Sep 8, 2021	47.09	47.91	47.09	47.49
1921	AMEX	FMF	Tue, Sep 7, 2021	47.53	47.84	47.30	47.49
1920	AMEX	FMF	Fri, Sep 3, 2021	48.03	48.03	47.60	47.68
1919	AMEX	FMF	Thu, Sep 2, 2021	48.16	48.16	47.77	47.77
1918	AMEX	FMF	Wed, Sep 1, 2021	47.94	47.97	47.27	47.97
1917	AMEX	FMF	Tue, Aug 31, 2021	48.48	48.48	47.25	47.58
1916	AMEX	FMF	Mon, Aug 30, 2021	47.55	48.06	47.55	47.77
1915	AMEX	FMF	Fri, Aug 27, 2021	47.97	48.10	47.45	47.79
1914	AMEX	FMF	Thu, Aug 26, 2021	47.36	47.93	47.36	47.64
1913	AMEX	FMF	Wed, Aug 25, 2021	47.46	48.02	47.43	47.79
1912	AMEX	FMF	Tue, Aug 24, 2021	47.99	47.99	47.75	47.75
1911	AMEX	FMF	Mon, Aug 23, 2021	47.00	47.68	47.00	47.43
1910	AMEX	FMF	Fri, Aug 20, 2021	47.01	47.34	47.01	47.18
1909	AMEX	FMF	Thu, Aug 19, 2021	47.97	47.97	47.00	47.33
1908	AMEX	FMF	Wed, Aug 18, 2021	47.54	47.97	47.37	47.62
1907	AMEX	FMF	Tue, Aug 17, 2021	47.83	48.17	47.56	47.90
1906	AMEX	FMF	Mon, Aug 16, 2021	48.34	48.42	48.06	48.10
1905	AMEX	FMF	Fri, Aug 13, 2021	48.03	49.18	48.03	48.28
1904	AMEX	FMF	Thu, Aug 12, 2021	47.71	48.38	47.67	48.08
1903	AMEX	FMF	Wed, Aug 11, 2021	48.28	48.97	47.71	48.10
1902	AMEX	FMF	Tue, Aug 10, 2021	47.89	48.85	47.66	47.97
1901	AMEX	FMF	Mon, Aug 9, 2021	47.70	48.03	47.44	47.72
1900	AMEX	FMF	Fri, Aug 6, 2021	48.37	48.99	47.97	47.97
1899	AMEX	FMF	Thu, Aug 5, 2021	47.80	49.06	47.79	48.09
1898	AMEX	FMF	Wed, Aug 4, 2021	48.31	49.48	47.97	47.97
1897	AMEX	FMF	Tue, Aug 3, 2021	48.24	48.37	47.79	48.07
1896	AMEX	FMF	Mon, Aug 2, 2021	48.68	49.17	47.96	48.51
1895	AMEX	FMF	Fri, Jul 30, 2021	48.63	51.92	47.96	48.29
1894	AMEX	FMF	Thu, Jul 29, 2021	48.63	48.63	48.09	48.38
1893	AMEX	FMF	Wed, Jul 28, 2021	48.30	49.01	47.83	48.08
1892	AMEX	FMF	Tue, Jul 27, 2021	48.46	48.87	47.72	48.03
1891	AMEX	FMF	Mon, Jul 26, 2021	50.41	50.41	47.80	48.19
1890	AMEX	FMF	Fri, Jul 23, 2021	48.35	48.46	48.16	48.16
1889	AMEX	FMF	Thu, Jul 22, 2021	48.15	48.28	47.64	47.64
1888	AMEX	FMF	Wed, Jul 21, 2021	48.35	48.37	47.80	48.07
1887	AMEX	FMF	Tue, Jul 20, 2021	48.02	48.18	47.66	47.89
1886	AMEX	FMF	Mon, Jul 19, 2021	48.35	49.95	47.72	48.07
1885	AMEX	FMF	Fri, Jul 16, 2021	48.12	48.78	48.07	48.51
1884	AMEX	FMF	Thu, Jul 15, 2021	48.25	48.78	48.15	48.58
1883	AMEX	FMF	Wed, Jul 14, 2021	49.09	49.35	48.61	48.61
1882	AMEX	FMF	Tue, Jul 13, 2021	48.67	49.26	48.48	49.26
1881	AMEX	FMF	Mon, Jul 12, 2021	48.86	50.16	48.29	48.62
1880	AMEX	FMF	Fri, Jul 9, 2021	48.85	49.92	48.67	48.75
1879	AMEX	FMF	Thu, Jul 8, 2021	48.71	48.79	48.20	48.52
1878	AMEX	FMF	Wed, Jul 7, 2021	48.96	48.96	48.61	48.61
1877	AMEX	FMF	Tue, Jul 6, 2021	48.60	48.92	48.13	48.79
1876	AMEX	FMF	Fri, Jul 2, 2021	49.23	49.33	48.64	49.04
1875	AMEX	FMF	Thu, Jul 1, 2021	48.72	49.18	48.49	48.49
1874	AMEX	FMF	Wed, Jun 30, 2021	48.38	49.17	48.33	48.77
1873	AMEX	FMF	Tue, Jun 29, 2021	49.17	49.22	48.24	48.60
1872	AMEX	FMF	Mon, Jun 28, 2021	48.54	48.68	48.14	48.41
1871	AMEX	FMF	Fri, Jun 25, 2021	48.59	48.71	48.06	48.40
1870	AMEX	FMF	Thu, Jun 24, 2021	48.74	48.86	48.15	48.86
1869	AMEX	FMF	Wed, Jun 23, 2021	48.85	48.85	48.09	48.40
1868	AMEX	FMF	Tue, Jun 22, 2021	48.65	48.66	48.10	48.33
1867	AMEX	FMF	Mon, Jun 21, 2021	48.00	48.66	48.00	48.34
1866	AMEX	FMF	Fri, Jun 18, 2021	48.19	48.66	47.90	47.90
1865	AMEX	FMF	Thu, Jun 17, 2021	48.66	48.66	47.64	47.83
1864	AMEX	FMF	Wed, Jun 16, 2021	49.08	49.08	48.20	48.51
1863	AMEX	FMF	Tue, Jun 15, 2021	49.20	49.24	48.58	48.93
1862	AMEX	FMF	Mon, Jun 14, 2021	49.05	49.31	49.05	49.19
1861	AMEX	FMF	Fri, Jun 11, 2021	49.30	49.49	49.05	49.28
1860	AMEX	FMF	Thu, Jun 10, 2021	50.09	50.09	49.10	49.62
1859	AMEX	FMF	Wed, Jun 9, 2021	50.12	50.12	49.12	49.71
1858	AMEX	FMF	Tue, Jun 8, 2021	49.73	49.89	49.33	49.86
1857	AMEX	FMF	Mon, Jun 7, 2021	49.79	49.79	49.31	49.46
1856	AMEX	FMF	Fri, Jun 4, 2021	49.50	49.54	49.16	49.34
1855	AMEX	FMF	Thu, Jun 3, 2021	49.38	49.43	49.12	49.24
1854	AMEX	FMF	Wed, Jun 2, 2021	49.05	49.78	49.05	49.60
1853	AMEX	FMF	Tue, Jun 1, 2021	49.77	49.77	49.17	49.52
1852	AMEX	FMF	Fri, May 28, 2021	49.65	49.65	48.74	49.06
1851	AMEX	FMF	Thu, May 27, 2021	49.30	49.35	48.69	49.08
1850	AMEX	FMF	Wed, May 26, 2021	49.08	49.08	48.51	48.81
1849	AMEX	FMF	Tue, May 25, 2021	48.65	49.19	48.62	49.01
1848	AMEX	FMF	Mon, May 24, 2021	48.50	49.16	48.42	48.86
1847	AMEX	FMF	Fri, May 21, 2021	48.98	49.02	48.36	48.90
1846	AMEX	FMF	Thu, May 20, 2021	48.40	49.14	48.40	48.72
1845	AMEX	FMF	Wed, May 19, 2021	48.85	49.03	48.67	48.70
1844	AMEX	FMF	Tue, May 18, 2021	49.53	49.53	48.76	49.12
1843	AMEX	FMF	Mon, May 17, 2021	49.50	49.58	49.37	49.37
1842	AMEX	FMF	Fri, May 14, 2021	49.11	49.53	49.01	49.29
1841	AMEX	FMF	Thu, May 13, 2021	49.30	49.30	48.59	48.92
1840	AMEX	FMF	Wed, May 12, 2021	49.06	49.52	49.01	49.21
1839	AMEX	FMF	Tue, May 11, 2021	49.40	49.51	48.85	49.47
1838	AMEX	FMF	Mon, May 10, 2021	50.07	50.07	48.91	49.43
1837	AMEX	FMF	Fri, May 7, 2021	49.31	49.47	48.93	49.16
1836	AMEX	FMF	Thu, May 6, 2021	49.20	49.26	48.58	48.95
1835	AMEX	FMF	Wed, May 5, 2021	49.45	49.07	48.42	48.99
1834	AMEX	FMF	Tue, May 4, 2021	48.94	48.97	48.44	48.67
1833	AMEX	FMF	Mon, May 3, 2021	49.14	49.14	48.22	48.52
1832	AMEX	FMF	Fri, Apr 30, 2021	48.14	48.55	47.87	48.21
1831	AMEX	FMF	Thu, Apr 29, 2021	48.13	48.58	48.13	48.20
1830	AMEX	FMF	Wed, Apr 28, 2021	48.49	48.49	48.05	48.25
1829	AMEX	FMF	Tue, Apr 27, 2021	48.32	48.32	47.98	48.22
1828	AMEX	FMF	Mon, Apr 26, 2021	47.85	48.32	47.85	48.02
1827	AMEX	FMF	Fri, Apr 23, 2021	48.28	48.28	47.43	48.12
1826	AMEX	FMF	Thu, Apr 22, 2021	48.15	48.20	47.72	47.72
1825	AMEX	FMF	Wed, Apr 21, 2021	47.65	48.13	47.58	48.08
1824	AMEX	FMF	Tue, Apr 20, 2021	47.80	47.98	47.44	47.46
1823	AMEX	FMF	Mon, Apr 19, 2021	47.82	47.82	47.19	47.68
1822	AMEX	FMF	Fri, Apr 16, 2021	47.72	47.89	47.58	47.59
1821	AMEX	FMF	Thu, Apr 15, 2021	48.18	48.18	47.30	47.49
1820	AMEX	FMF	Wed, Apr 14, 2021	48.46	48.46	46.96	47.41
1819	AMEX	FMF	Tue, Apr 13, 2021	47.60	47.60	47.03	47.42
1818	AMEX	FMF	Mon, Apr 12, 2021	47.52	47.78	46.83	47.15
1817	AMEX	FMF	Fri, Apr 9, 2021	47.59	47.60	47.31	47.31
1816	AMEX	FMF	Thu, Apr 8, 2021	47.61	47.65	47.00	47.34
1815	AMEX	FMF	Wed, Apr 7, 2021	47.18	47.65	47.06	47.42
1814	AMEX	FMF	Tue, Apr 6, 2021	47.96	47.96	47.45	47.86
1813	AMEX	FMF	Mon, Apr 5, 2021	48.16	48.16	47.18	47.48
1812	AMEX	FMF	Thu, Apr 1, 2021	47.87	47.87	46.99	47.48
1811	AMEX	FMF	Wed, Mar 31, 2021	46.73	47.64	46.73	47.35
1810	AMEX	FMF	Tue, Mar 30, 2021	47.26	47.33	46.86	47.18
1809	AMEX	FMF	Mon, Mar 29, 2021	47.35	47.45	46.78	47.09
1808	AMEX	FMF	Fri, Mar 26, 2021	47.46	47.53	47.17	47.51
1807	AMEX	FMF	Thu, Mar 25, 2021	47.67	47.67	46.75	47.00
1806	AMEX	FMF	Wed, Mar 24, 2021	47.62	47.62	47.29	47.29
1805	AMEX	FMF	Tue, Mar 23, 2021	47.49	47.52	46.97	47.10
1804	AMEX	FMF	Mon, Mar 22, 2021	48.02	48.02	47.48	47.48
1803	AMEX	FMF	Fri, Mar 19, 2021	47.54	47.73	47.17	47.45
1802	AMEX	FMF	Thu, Mar 18, 2021	47.94	47.94	47.18	47.18
1801	AMEX	FMF	Wed, Mar 17, 2021	47.84	48.11	47.65	47.75
1800	AMEX	FMF	Tue, Mar 16, 2021	47.82	48.04	47.46	47.69
1799	AMEX	FMF	Mon, Mar 15, 2021	47.94	48.11	47.43	47.81
1798	AMEX	FMF	Fri, Mar 12, 2021	47.85	47.97	47.48	47.66
1797	AMEX	FMF	Thu, Mar 11, 2021	47.45	47.69	47.45	47.57
1796	AMEX	FMF	Wed, Mar 10, 2021	47.55	47.57	46.93	47.13
1795	AMEX	FMF	Tue, Mar 9, 2021	47.77	47.77	47.15	47.15
1794	AMEX	FMF	Mon, Mar 8, 2021	47.45	47.45	47.11	47.11
1793	AMEX	FMF	Fri, Mar 5, 2021	47.04	47.48	46.61	47.19
1792	AMEX	FMF	Thu, Mar 4, 2021	46.83	46.93	46.71	46.84
1791	AMEX	FMF	Wed, Mar 3, 2021	47.43	47.43	46.60	46.97
1790	AMEX	FMF	Tue, Mar 2, 2021	47.30	47.30	46.60	46.60
1789	AMEX	FMF	Mon, Mar 1, 2021	46.95	47.11	46.71	46.90
1788	AMEX	FMF	Fri, Feb 26, 2021	46.97	47.16	46.70	46.90
1787	AMEX	FMF	Thu, Feb 25, 2021	47.84	47.84	47.22	47.22
1786	AMEX	FMF	Wed, Feb 24, 2021	47.31	47.47	47.03	47.25
1785	AMEX	FMF	Tue, Feb 23, 2021	46.81	47.32	46.71	46.96
1784	AMEX	FMF	Mon, Feb 22, 2021	46.97	47.17	46.90	47.07
1783	AMEX	FMF	Fri, Feb 19, 2021	46.81	46.99	46.60	46.69
1782	AMEX	FMF	Thu, Feb 18, 2021	46.80	46.80	46.45	46.61
1781	AMEX	FMF	Wed, Feb 17, 2021	46.90	46.90	46.51	46.88
1780	AMEX	FMF	Tue, Feb 16, 2021	46.86	46.86	46.29	46.65
1779	AMEX	FMF	Fri, Feb 12, 2021	46.42	46.85	46.42	46.56
1778	AMEX	FMF	Thu, Feb 11, 2021	46.58	46.59	46.43	46.45
1777	AMEX	FMF	Wed, Feb 10, 2021	46.82	46.82	46.29	46.29
1776	AMEX	FMF	Tue, Feb 9, 2021	46.82	46.82	46.25	46.42
1775	AMEX	FMF	Mon, Feb 8, 2021	46.23	46.68	46.11	46.38
1774	AMEX	FMF	Fri, Feb 5, 2021	45.71	46.41	45.71	45.87
1773	AMEX	FMF	Thu, Feb 4, 2021	45.92	46.25	45.88	45.91
1772	AMEX	FMF	Wed, Feb 3, 2021	46.26	46.32	45.81	46.02
1771	AMEX	FMF	Tue, Feb 2, 2021	46.02	46.14	45.81	46.12
1770	AMEX	FMF	Mon, Feb 1, 2021	45.62	46.12	45.61	45.83
1769	AMEX	FMF	Fri, Jan 29, 2021	45.61	46.07	45.49	45.72
1768	AMEX	FMF	Thu, Jan 28, 2021	45.55	46.20	45.55	45.81
1767	AMEX	FMF	Wed, Jan 27, 2021	46.42	46.42	45.67	45.97
1766	AMEX	FMF	Tue, Jan 26, 2021	46.38	46.38	45.74	46.01
1765	AMEX	FMF	Mon, Jan 25, 2021	45.53	46.24	45.53	45.97
1764	AMEX	FMF	Fri, Jan 22, 2021	46.22	46.31	45.91	46.14
1763	AMEX	FMF	Thu, Jan 21, 2021	46.51	46.51	45.95	46.22
1762	AMEX	FMF	Wed, Jan 20, 2021	46.23	46.34	45.93	46.19
1761	AMEX	FMF	Tue, Jan 19, 2021	44.90	47.24	44.90	46.02
1760	AMEX	FMF	Fri, Jan 15, 2021	46.00	46.21	45.64	45.89
1759	AMEX	FMF	Thu, Jan 14, 2021	46.34	46.62	45.94	46.32
1758	AMEX	FMF	Wed, Jan 13, 2021	46.69	46.69	45.72	45.97
1757	AMEX	FMF	Tue, Jan 12, 2021	45.81	46.37	45.59	46.13
1756	AMEX	FMF	Mon, Jan 11, 2021	46.27	46.27	45.46	45.74
1755	AMEX	FMF	Fri, Jan 8, 2021	46.24	46.24	45.58	45.90
1754	AMEX	FMF	Thu, Jan 7, 2021	46.01	46.08	45.53	45.85
1753	AMEX	FMF	Wed, Jan 6, 2021	46.22	46.22	45.42	45.89
1752	AMEX	FMF	Tue, Jan 5, 2021	45.91	45.95	45.33	45.66
1751	AMEX	FMF	Mon, Jan 4, 2021	45.30	45.52	45.20	45.34
1750	AMEX	FMF	Thu, Dec 31, 2020	45.00	45.55	45.00	45.29
1749	AMEX	FMF	Wed, Dec 30, 2020	45.72	45.72	44.92	45.23
1748	AMEX	FMF	Tue, Dec 29, 2020	45.60	45.63	44.90	45.35
1747	AMEX	FMF	Mon, Dec 28, 2020	44.91	45.87	44.91	45.11
1746	AMEX	FMF	Thu, Dec 24, 2020	45.18	45.23	44.95	44.95
1745	AMEX	FMF	Wed, Dec 23, 2020	45.12	45.12	44.62	44.88
1744	AMEX	FMF	Tue, Dec 22, 2020	45.30	45.30	44.48	44.63
1743	AMEX	FMF	Mon, Dec 21, 2020	45.21	45.21	44.38	44.61
1742	AMEX	FMF	Fri, Dec 18, 2020	45.00	45.13	44.49	44.75
1741	AMEX	FMF	Thu, Dec 17, 2020	44.91	44.98	44.42	44.71
1740	AMEX	FMF	Wed, Dec 16, 2020	45.01	45.01	44.15	44.48
1739	AMEX	FMF	Tue, Dec 15, 2020	44.85	45.59	44.01	45.59
1738	AMEX	FMF	Mon, Dec 14, 2020	45.55	45.55	43.81	44.43
1737	AMEX	FMF	Fri, Dec 11, 2020	44.53	44.55	43.90	44.23
1736	AMEX	FMF	Thu, Dec 10, 2020	44.98	44.98	44.34	44.38
1735	AMEX	FMF	Wed, Dec 9, 2020	44.58	44.58	44.16	44.51
1734	AMEX	FMF	Tue, Dec 8, 2020	44.40	44.62	44.07	44.57
1733	AMEX	FMF	Mon, Dec 7, 2020	44.04	44.62	44.04	44.43
1732	AMEX	FMF	Fri, Dec 4, 2020	44.82	44.82	43.98	44.28
1731	AMEX	FMF	Thu, Dec 3, 2020	44.50	44.53	44.00	44.26
1730	AMEX	FMF	Wed, Dec 2, 2020	44.31	44.34	43.73	44.27
1729	AMEX	FMF	Tue, Dec 1, 2020	44.84	44.84	43.97	44.24
1728	AMEX	FMF	Mon, Nov 30, 2020	44.87	45.74	43.85	43.85
1727	AMEX	FMF	Fri, Nov 27, 2020	44.28	47.26	44.00	44.37
1726	AMEX	FMF	Wed, Nov 25, 2020	44.45	44.45	43.92	43.92
1725	AMEX	FMF	Tue, Nov 24, 2020	44.18	44.24	43.75	44.01
1724	AMEX	FMF	Mon, Nov 23, 2020	44.50	44.50	43.97	43.97
1723	AMEX	FMF	Fri, Nov 20, 2020	44.43	44.43	43.72	43.96
1722	AMEX	FMF	Thu, Nov 19, 2020	44.19	44.19	43.85	44.08
1721	AMEX	FMF	Wed, Nov 18, 2020	44.06	44.12	43.64	43.80
1720	AMEX	FMF	Tue, Nov 17, 2020	43.96	44.25	43.57	43.96
1719	AMEX	FMF	Mon, Nov 16, 2020	43.73	43.97	43.55	43.78
1718	AMEX	FMF	Fri, Nov 13, 2020	43.37	43.72	43.28	43.52
1717	AMEX	FMF	Thu, Nov 12, 2020	43.56	43.75	43.50	43.52
1716	AMEX	FMF	Wed, Nov 11, 2020	43.75	43.75	43.63	43.66
1715	AMEX	FMF	Tue, Nov 10, 2020	43.70	43.93	43.70	43.73
1714	AMEX	FMF	Mon, Nov 9, 2020	44.27	44.27	43.75	43.81
1713	AMEX	FMF	Fri, Nov 6, 2020	43.48	43.94	43.48	43.75
1712	AMEX	FMF	Thu, Nov 5, 2020	43.81	43.88	43.34	43.42
1711	AMEX	FMF	Wed, Nov 4, 2020	43.91	43.91	43.23	43.48
1710	AMEX	FMF	Tue, Nov 3, 2020	43.48	43.61	43.15	43.37
1709	AMEX	FMF	Mon, Nov 2, 2020	43.65	43.65	43.26	43.26
1708	AMEX	FMF	Fri, Oct 30, 2020	43.20	43.35	42.80	42.82
1707	AMEX	FMF	Thu, Oct 29, 2020	43.02	43.47	42.93	43.17
1706	AMEX	FMF	Wed, Oct 28, 2020	43.19	43.63	43.11	43.35
1705	AMEX	FMF	Tue, Oct 27, 2020	43.97	44.14	43.60	43.67
1704	AMEX	FMF	Mon, Oct 26, 2020	43.99	44.04	43.57	43.82
1703	AMEX	FMF	Fri, Oct 23, 2020	43.74	44.24	43.67	44.01
1702	AMEX	FMF	Thu, Oct 22, 2020	44.23	44.23	43.93	43.93
1701	AMEX	FMF	Wed, Oct 21, 2020	43.70	44.10	43.70	43.86
1700	AMEX	FMF	Tue, Oct 20, 2020	44.05	44.15	43.59	43.89
1699	AMEX	FMF	Mon, Oct 19, 2020	43.63	43.82	43.61	43.78
1698	AMEX	FMF	Fri, Oct 16, 2020	43.66	43.98	43.53	43.73
1697	AMEX	FMF	Thu, Oct 15, 2020	43.84	43.99	43.51	43.76
1696	AMEX	FMF	Wed, Oct 14, 2020	43.84	44.06	43.66	43.89
1695	AMEX	FMF	Tue, Oct 13, 2020	43.75	43.93	43.44	43.68
1694	AMEX	FMF	Mon, Oct 12, 2020	43.84	44.03	43.54	43.78
1693	AMEX	FMF	Fri, Oct 9, 2020	43.66	44.09	43.62	43.85
1692	AMEX	FMF	Thu, Oct 8, 2020	44.14	44.14	43.79	43.79
1691	AMEX	FMF	Wed, Oct 7, 2020	43.67	43.85	43.40	43.68
1690	AMEX	FMF	Tue, Oct 6, 2020	43.69	43.89	43.45	43.85
1689	AMEX	FMF	Mon, Oct 5, 2020	43.62	43.75	43.43	43.59
1688	AMEX	FMF	Fri, Oct 2, 2020	43.68	43.68	43.40	43.54
1687	AMEX	FMF	Thu, Oct 1, 2020	43.93	43.93	43.40	43.59
1686	AMEX	FMF	Wed, Sep 30, 2020	43.77	43.77	43.42	43.56
1685	AMEX	FMF	Tue, Sep 29, 2020	43.58	43.82	43.36	43.58
1684	AMEX	FMF	Mon, Sep 28, 2020	43.40	43.66	43.29	43.52
1683	AMEX	FMF	Fri, Sep 25, 2020	43.66	43.71	43.24	43.50
1682	AMEX	FMF	Thu, Sep 24, 2020	43.84	43.84	43.16	43.50
1681	AMEX	FMF	Wed, Sep 23, 2020	44.15	44.15	43.28	43.47
1680	AMEX	FMF	Tue, Sep 22, 2020	43.96	44.14	43.96	44.06
1679	AMEX	FMF	Mon, Sep 21, 2020	44.17	44.17	43.95	44.11
1678	AMEX	FMF	Fri, Sep 18, 2020	44.23	44.65	44.23	44.42
1677	AMEX	FMF	Thu, Sep 17, 2020	44.47	44.61	44.47	44.61
1676	AMEX	FMF	Wed, Sep 16, 2020	44.60	44.75	44.42	44.42
1675	AMEX	FMF	Tue, Sep 15, 2020	44.07	44.49	44.07	44.19
1674	AMEX	FMF	Mon, Sep 14, 2020	44.41	44.42	44.22	44.22
1673	AMEX	FMF	Fri, Sep 11, 2020	44.30	44.30	43.78	44.05
1672	AMEX	FMF	Thu, Sep 10, 2020	44.34	44.34	43.70	43.94
1671	AMEX	FMF	Wed, Sep 9, 2020	44.41	44.48	44.22	44.22
1670	AMEX	FMF	Tue, Sep 8, 2020	43.76	44.20	43.76	44.14
1669	AMEX	FMF	Fri, Sep 4, 2020	44.66	44.66	44.08	44.38
1668	AMEX	FMF	Thu, Sep 3, 2020	44.49	44.82	44.31	44.50
1667	AMEX	FMF	Wed, Sep 2, 2020	45.17	45.17	44.68	44.93
1666	AMEX	FMF	Tue, Sep 1, 2020	45.00	45.14	44.66	45.09
1665	AMEX	FMF	Mon, Aug 31, 2020	44.87	45.05	44.67	44.91
1664	AMEX	FMF	Fri, Aug 28, 2020	44.89	45.19	44.68	45.16
1663	AMEX	FMF	Thu, Aug 27, 2020	45.00	45.04	44.55	44.77
1662	AMEX	FMF	Wed, Aug 26, 2020	45.09	45.22	45.00	45.18
1661	AMEX	FMF	Tue, Aug 25, 2020	45.32	45.32	44.49	44.78
1660	AMEX	FMF	Mon, Aug 24, 2020	45.26	45.26	44.52	44.76
1659	AMEX	FMF	Fri, Aug 21, 2020	44.87	44.87	44.63	44.63
1658	AMEX	FMF	Thu, Aug 20, 2020	44.72	45.01	44.72	44.76
1657	AMEX	FMF	Wed, Aug 19, 2020	44.86	44.86	44.77	44.77
1656	AMEX	FMF	Tue, Aug 18, 2020	45.01	45.10	45.01	45.10
1655	AMEX	FMF	Mon, Aug 17, 2020	44.84	45.10	44.84	44.85
1654	AMEX	FMF	Fri, Aug 14, 2020	44.90	44.99	44.54	44.75
1653	AMEX	FMF	Thu, Aug 13, 2020	45.11	45.15	44.59	44.80
1652	AMEX	FMF	Wed, Aug 12, 2020	45.19	45.19	44.86	44.97
1651	AMEX	FMF	Tue, Aug 11, 2020	44.77	45.23	44.64	45.01
1650	AMEX	FMF	Mon, Aug 10, 2020	45.10	45.42	45.10	45.36
1649	AMEX	FMF	Fri, Aug 7, 2020	45.10	45.36	44.91	45.01
1648	AMEX	FMF	Thu, Aug 6, 2020	45.50	45.58	45.29	45.39
1647	AMEX	FMF	Wed, Aug 5, 2020	45.01	45.39	44.83	45.08
1646	AMEX	FMF	Tue, Aug 4, 2020	44.77	44.98	44.69	44.98
1645	AMEX	FMF	Mon, Aug 3, 2020	45.02	45.06	44.53	44.78
1644	AMEX	FMF	Fri, Jul 31, 2020	44.29	44.84	44.29	44.69
1643	AMEX	FMF	Thu, Jul 30, 2020	44.58	44.66	44.31	44.63
1642	AMEX	FMF	Wed, Jul 29, 2020	44.90	44.90	44.72	44.72
1641	AMEX	FMF	Tue, Jul 28, 2020	44.55	44.55	44.38	44.38
1640	AMEX	FMF	Mon, Jul 27, 2020	44.86	44.91	44.42	44.74
1639	AMEX	FMF	Fri, Jul 24, 2020	44.69	44.71	44.44	44.44
1638	AMEX	FMF	Thu, Jul 23, 2020	44.74	44.97	44.44	44.57
1637	AMEX	FMF	Wed, Jul 22, 2020	44.69	44.92	44.69	44.75
1636	AMEX	FMF	Tue, Jul 21, 2020	44.65	45.03	44.50	44.73
1635	AMEX	FMF	Mon, Jul 20, 2020	44.62	44.62	44.31	44.37
1634	AMEX	FMF	Fri, Jul 17, 2020	44.60	44.60	44.18	44.38
1633	AMEX	FMF	Thu, Jul 16, 2020	44.45	44.62	44.39	44.39
1632	AMEX	FMF	Wed, Jul 15, 2020	44.57	44.67	44.37	44.60
1631	AMEX	FMF	Tue, Jul 14, 2020	44.04	44.42	44.04	44.42
1630	AMEX	FMF	Mon, Jul 13, 2020	44.60	44.61	44.13	44.13
1629	AMEX	FMF	Fri, Jul 10, 2020	44.40	44.46	44.21	44.46
1628	AMEX	FMF	Thu, Jul 9, 2020	44.01	44.33	44.01	44.32
1627	AMEX	FMF	Wed, Jul 8, 2020	44.80	44.80	44.20	44.39
1626	AMEX	FMF	Tue, Jul 7, 2020	44.32	44.48	44.32	44.42
1625	AMEX	FMF	Mon, Jul 6, 2020	44.21	44.54	44.21	44.50
1624	AMEX	FMF	Thu, Jul 2, 2020	44.43	44.55	44.25	44.32
1623	AMEX	FMF	Wed, Jul 1, 2020	44.20	44.31	44.02	44.10
1622	AMEX	FMF	Tue, Jun 30, 2020	44.42	44.60	44.00	44.22
1621	AMEX	FMF	Mon, Jun 29, 2020	44.25	44.48	44.20	44.33
1620	AMEX	FMF	Fri, Jun 26, 2020	44.45	44.70	44.45	44.49
1619	AMEX	FMF	Thu, Jun 25, 2020	44.81	44.81	44.32	44.68
1618	AMEX	FMF	Wed, Jun 24, 2020	44.52	44.52	44.15	44.33
1617	AMEX	FMF	Tue, Jun 23, 2020	44.41	44.82	44.41	44.57
1616	AMEX	FMF	Mon, Jun 22, 2020	44.28	44.52	44.28	44.52
1615	AMEX	FMF	Fri, Jun 19, 2020	44.45	44.52	44.33	44.34
1614	AMEX	FMF	Thu, Jun 18, 2020	44.29	44.39	44.04	44.27
1613	AMEX	FMF	Wed, Jun 17, 2020	44.08	44.40	44.08	44.19
1612	AMEX	FMF	Tue, Jun 16, 2020	44.40	44.42	44.17	44.34
1611	AMEX	FMF	Mon, Jun 15, 2020	44.27	44.31	44.08	44.16
1610	AMEX	FMF	Fri, Jun 12, 2020	44.22	44.22	43.81	44.05
1609	AMEX	FMF	Thu, Jun 11, 2020	44.04	44.35	43.82	43.92
1608	AMEX	FMF	Wed, Jun 10, 2020	44.54	44.74	44.32	44.52
1607	AMEX	FMF	Tue, Jun 9, 2020	44.28	44.60	43.23	44.38
1606	AMEX	FMF	Mon, Jun 8, 2020	44.21	44.39	44.15	44.20
1605	AMEX	FMF	Fri, Jun 5, 2020	44.17	44.48	44.12	44.28
1604	AMEX	FMF	Thu, Jun 4, 2020	44.07	44.31	43.95	44.12
1603	AMEX	FMF	Wed, Jun 3, 2020	43.96	44.39	43.92	44.18
1602	AMEX	FMF	Tue, Jun 2, 2020	44.38	44.43	44.07	44.28
1601	AMEX	FMF	Mon, Jun 1, 2020	44.08	44.21	44.08	44.19
1600	AMEX	FMF	Fri, May 29, 2020	44.05	44.20	43.91	44.20
1599	AMEX	FMF	Thu, May 28, 2020	43.89	44.12	43.74	43.90
1598	AMEX	FMF	Wed, May 27, 2020	43.60	43.96	43.60	43.81
1597	AMEX	FMF	Tue, May 26, 2020	43.81	44.16	43.81	43.95
1596	AMEX	FMF	Fri, May 22, 2020	43.84	44.16	43.84	44.05
1595	AMEX	FMF	Thu, May 21, 2020	43.90	44.21	43.90	44.04
1594	AMEX	FMF	Wed, May 20, 2020	44.04	44.12	43.89	44.12
1593	AMEX	FMF	Tue, May 19, 2020	43.82	44.14	43.75	43.97
1592	AMEX	FMF	Mon, May 18, 2020	44.01	44.17	43.75	43.84
1591	AMEX	FMF	Fri, May 15, 2020	44.08	44.21	43.85	44.07
1590	AMEX	FMF	Thu, May 14, 2020	43.77	44.02	43.77	43.91
1589	AMEX	FMF	Wed, May 13, 2020	43.53	43.91	43.53	43.70
1588	AMEX	FMF	Tue, May 12, 2020	43.83	43.83	43.48	43.62
1587	AMEX	FMF	Mon, May 11, 2020	43.42	43.69	43.42	43.55
1586	AMEX	FMF	Fri, May 8, 2020	44.02	44.02	43.45	43.62
1585	AMEX	FMF	Thu, May 7, 2020	43.97	43.97	43.41	43.67
1584	AMEX	FMF	Wed, May 6, 2020	43.56	43.56	43.34	43.41
1583	AMEX	FMF	Tue, May 5, 2020	43.59	43.59	43.23	43.50
1582	AMEX	FMF	Mon, May 4, 2020	43.43	43.49	43.43	43.49
1581	AMEX	FMF	Fri, May 1, 2020	43.62	43.62	43.40	43.40
1580	AMEX	FMF	Thu, Apr 30, 2020	43.79	43.98	43.36	43.46
1579	AMEX	FMF	Wed, Apr 29, 2020	43.80	43.83	43.44	43.64
1578	AMEX	FMF	Tue, Apr 28, 2020	43.50	43.75	43.09	43.58
1577	AMEX	FMF	Mon, Apr 27, 2020	43.69	43.89	43.21	43.63
1576	AMEX	FMF	Fri, Apr 24, 2020	43.61	43.79	43.36	43.36
1575	AMEX	FMF	Thu, Apr 23, 2020	43.25	43.83	43.07	43.30
1574	AMEX	FMF	Wed, Apr 22, 2020	43.21	43.69	42.72	43.20
1573	AMEX	FMF	Tue, Apr 21, 2020	43.09	45.78	42.31	43.44
1572	AMEX	FMF	Mon, Apr 20, 2020	43.31	43.67	43.01	43.19
1571	AMEX	FMF	Fri, Apr 17, 2020	43.37	43.39	43.03	43.16
1570	AMEX	FMF	Thu, Apr 16, 2020	43.51	43.57	43.10	43.33
1569	AMEX	FMF	Wed, Apr 15, 2020	43.49	43.85	43.22	43.30
1568	AMEX	FMF	Tue, Apr 14, 2020	43.51	44.04	43.19	43.33
1567	AMEX	FMF	Mon, Apr 13, 2020	43.71	43.71	43.32	43.43
1566	AMEX	FMF	Thu, Apr 9, 2020	43.70	44.06	43.39	43.71
1565	AMEX	FMF	Wed, Apr 8, 2020	43.97	45.90	43.40	43.41
1564	AMEX	FMF	Tue, Apr 7, 2020	43.43	48.27	43.35	44.10
1563	AMEX	FMF	Mon, Apr 6, 2020	43.68	43.68	43.30	43.49
1562	AMEX	FMF	Fri, Apr 3, 2020	43.89	43.90	43.58	43.77
1561	AMEX	FMF	Thu, Apr 2, 2020	43.84	44.20	43.56	43.91
1560	AMEX	FMF	Wed, Apr 1, 2020	43.52	46.83	43.30	43.94
1559	AMEX	FMF	Tue, Mar 31, 2020	44.19	46.10	43.21	43.66
1558	AMEX	FMF	Mon, Mar 30, 2020	43.21	49.70	43.00	45.75
1557	AMEX	FMF	Fri, Mar 27, 2020	42.88	42.88	42.88	42.88
1556	AMEX	FMF	Thu, Mar 26, 2020	42.67	43.03	42.67	42.85
1555	AMEX	FMF	Wed, Mar 25, 2020	42.67	42.67	42.63	42.63
1554	AMEX	FMF	Tue, Mar 24, 2020	42.62	42.84	41.10	41.10
1553	AMEX	FMF	Mon, Mar 23, 2020	43.00	43.01	43.00	43.01
1552	AMEX	FMF	Fri, Mar 20, 2020	42.40	42.58	42.40	42.58
1551	AMEX	FMF	Thu, Mar 19, 2020	42.27	42.53	42.00	42.31
1550	AMEX	FMF	Wed, Mar 18, 2020	42.83	42.83	42.50	42.51
1549	AMEX	FMF	Tue, Mar 17, 2020	42.22	42.73	42.22	42.50
1548	AMEX	FMF	Mon, Mar 16, 2020	42.37	42.37	42.37	42.37
1547	AMEX	FMF	Fri, Mar 13, 2020	41.47	42.28	41.47	41.90
1546	AMEX	FMF	Thu, Mar 12, 2020	41.88	42.26	41.88	42.20
1545	AMEX	FMF	Wed, Mar 11, 2020	41.88	42.28	41.85	42.19
1544	AMEX	FMF	Tue, Mar 10, 2020	42.25	42.25	42.10	42.10
1543	AMEX	FMF	Mon, Mar 9, 2020	42.34	42.34	42.11	42.20
1542	AMEX	FMF	Fri, Mar 6, 2020	42.71	42.71	42.58	42.58
1541	AMEX	FMF	Thu, Mar 5, 2020	42.53	42.53	42.40	42.40
1540	AMEX	FMF	Wed, Mar 4, 2020	42.31	42.38	42.31	42.38
1539	AMEX	FMF	Tue, Mar 3, 2020	42.22	42.22	42.22	42.22
1538	AMEX	FMF	Mon, Mar 2, 2020	42.37	42.37	42.37	42.37
1537	AMEX	FMF	Fri, Feb 28, 2020	42.25	42.25	42.25	42.25
1536	AMEX	FMF	Thu, Feb 27, 2020	42.64	42.73	42.46	42.46
1535	AMEX	FMF	Wed, Feb 26, 2020	42.61	42.79	42.61	42.74
1534	AMEX	FMF	Tue, Feb 25, 2020	43.19	43.19	42.84	42.84
1533	AMEX	FMF	Mon, Feb 24, 2020	43.35	43.35	43.24	43.24
1532	AMEX	FMF	Fri, Feb 21, 2020	43.35	43.35	43.35	43.35
1531	AMEX	FMF	Thu, Feb 20, 2020	43.45	43.45	43.45	43.45
1530	AMEX	FMF	Wed, Feb 19, 2020	43.54	43.54	43.39	43.39
1529	AMEX	FMF	Tue, Feb 18, 2020	43.28	43.28	43.28	43.28
1528	AMEX	FMF	Fri, Feb 14, 2020	43.26	43.26	43.11	43.11
1527	AMEX	FMF	Thu, Feb 13, 2020	43.10	43.10	43.10	43.10
1526	AMEX	FMF	Wed, Feb 12, 2020	43.10	43.10	43.10	43.10
1525	AMEX	FMF	Tue, Feb 11, 2020	43.07	43.07	43.07	43.07
1524	AMEX	FMF	Mon, Feb 10, 2020	43.05	43.05	43.05	43.05
1523	AMEX	FMF	Fri, Feb 7, 2020	42.92	42.92	42.92	42.92
1522	AMEX	FMF	Thu, Feb 6, 2020	42.94	42.94	42.94	42.94
1521	AMEX	FMF	Wed, Feb 5, 2020	42.97	42.97	42.93	42.93
1520	AMEX	FMF	Tue, Feb 4, 2020	42.74	42.88	42.74	42.88
1519	AMEX	FMF	Mon, Feb 3, 2020	42.87	43.01	42.87	43.01
1518	AMEX	FMF	Fri, Jan 31, 2020	42.87	42.87	42.87	42.87
1517	AMEX	FMF	Thu, Jan 30, 2020	42.79	42.92	42.72	42.92
1516	AMEX	FMF	Wed, Jan 29, 2020	42.92	42.92	42.92	42.92
1515	AMEX	FMF	Tue, Jan 28, 2020	42.93	42.94	42.79	42.81
1514	AMEX	FMF	Mon, Jan 27, 2020	42.89	42.89	42.60	42.74
1513	AMEX	FMF	Fri, Jan 24, 2020	43.00	43.06	42.95	43.06
1512	AMEX	FMF	Thu, Jan 23, 2020	43.15	43.15	43.15	43.15
1511	AMEX	FMF	Wed, Jan 22, 2020	43.33	43.47	43.29	43.29
1510	AMEX	FMF	Tue, Jan 21, 2020	43.12	43.49	43.12	43.34
1509	AMEX	FMF	Fri, Jan 17, 2020	43.44	43.44	43.44	43.44
1508	AMEX	FMF	Thu, Jan 16, 2020	43.24	43.36	43.23	43.32
1507	AMEX	FMF	Wed, Jan 15, 2020	43.25	43.25	43.25	43.25
1506	AMEX	FMF	Tue, Jan 14, 2020	43.23	43.23	43.22	43.22
1505	AMEX	FMF	Mon, Jan 13, 2020	43.12	43.33	43.12	43.19
1504	AMEX	FMF	Fri, Jan 10, 2020	43.10	43.28	43.10	43.16
1503	AMEX	FMF	Thu, Jan 9, 2020	43.22	43.22	43.22	43.22
1502	AMEX	FMF	Wed, Jan 8, 2020	43.22	43.22	43.22	43.22
1501	AMEX	FMF	Tue, Jan 7, 2020	43.13	43.17	43.13	43.17
1500	AMEX	FMF	Mon, Jan 6, 2020	43.09	43.23	43.09	43.23
1499	AMEX	FMF	Fri, Jan 3, 2020	43.09	43.30	43.02	43.15
1498	AMEX	FMF	Thu, Jan 2, 2020	43.01	43.17	43.01	43.04
1497	AMEX	FMF	Tue, Dec 31, 2019	42.72	42.86	42.72	42.86
1496	AMEX	FMF	Mon, Dec 30, 2019	42.62	43.00	42.62	42.79
1495	AMEX	FMF	Fri, Dec 27, 2019	43.08	43.09	42.91	42.91
1494	AMEX	FMF	Thu, Dec 26, 2019	43.17	43.22	43.03	43.03
1493	AMEX	FMF	Tue, Dec 24, 2019	42.99	43.12	42.94	42.94
1492	AMEX	FMF	Mon, Dec 23, 2019	42.79	42.99	42.79	42.93
1491	AMEX	FMF	Fri, Dec 20, 2019	42.81	43.08	42.70	42.88
1490	AMEX	FMF	Thu, Dec 19, 2019	43.00	43.00	42.59	42.90
1489	AMEX	FMF	Wed, Dec 18, 2019	43.12	43.12	43.12	43.12
1488	AMEX	FMF	Tue, Dec 17, 2019	43.17	43.31	43.16	43.16
1487	AMEX	FMF	Mon, Dec 16, 2019	43.44	43.44	43.23	43.23
1486	AMEX	FMF	Fri, Dec 13, 2019	43.43	43.83	43.42	43.57
1485	AMEX	FMF	Thu, Dec 12, 2019	43.51	43.53	43.51	43.08
1484	AMEX	FMF	Wed, Dec 11, 2019	43.55	43.82	43.55	43.65
1483	AMEX	FMF	Tue, Dec 10, 2019	43.66	43.66	43.47	43.47
1482	AMEX	FMF	Mon, Dec 9, 2019	43.89	43.89	43.50	43.54
1481	AMEX	FMF	Fri, Dec 6, 2019	43.61	43.74	43.61	43.63
1480	AMEX	FMF	Thu, Dec 5, 2019	43.44	43.74	43.44	43.63
1479	AMEX	FMF	Wed, Dec 4, 2019	43.65	43.65	43.65	43.65
1478	AMEX	FMF	Tue, Dec 3, 2019	43.87	43.87	43.48	43.62
1477	AMEX	FMF	Mon, Dec 2, 2019	43.70	43.70	43.70	43.70
1476	AMEX	FMF	Fri, Nov 29, 2019	43.96	43.96	43.96	43.96
1475	AMEX	FMF	Wed, Nov 27, 2019	44.15	44.15	44.15	44.15
1474	AMEX	FMF	Tue, Nov 26, 2019	44.05	44.12	44.05	44.12
1473	AMEX	FMF	Mon, Nov 25, 2019	44.02	44.02	44.02	44.02
1472	AMEX	FMF	Fri, Nov 22, 2019	44.04	44.04	44.04	44.04
1471	AMEX	FMF	Thu, Nov 21, 2019	44.01	44.01	44.00	44.00
1470	AMEX	FMF	Wed, Nov 20, 2019	44.06	44.06	43.84	44.02
1469	AMEX	FMF	Tue, Nov 19, 2019	44.09	44.09	44.09	44.09
1468	AMEX	FMF	Mon, Nov 18, 2019	43.86	44.04	43.86	44.04
1467	AMEX	FMF	Fri, Nov 15, 2019	43.88	44.16	43.88	44.07
1466	AMEX	FMF	Thu, Nov 14, 2019	43.76	44.05	43.76	44.05
1465	AMEX	FMF	Wed, Nov 13, 2019	44.14	44.14	43.97	43.97
1464	AMEX	FMF	Tue, Nov 12, 2019	43.81	43.81	43.81	43.81
1463	AMEX	FMF	Mon, Nov 11, 2019	44.03	44.03	44.03	44.03
1462	AMEX	FMF	Fri, Nov 8, 2019	44.09	44.09	44.09	44.09
1461	AMEX	FMF	Thu, Nov 7, 2019	44.22	44.22	44.13	44.13
1460	AMEX	FMF	Wed, Nov 6, 2019	44.24	44.24	44.20	44.20
1459	AMEX	FMF	Tue, Nov 5, 2019	44.18	44.18	44.18	44.18
1458	AMEX	FMF	Mon, Nov 4, 2019	44.12	44.31	44.12	44.31
1457	AMEX	FMF	Fri, Nov 1, 2019	44.11	44.11	44.08	44.08
1456	AMEX	FMF	Thu, Oct 31, 2019	43.98	44.19	43.98	44.19
1455	AMEX	FMF	Wed, Oct 30, 2019	44.37	44.37	44.37	44.37
1454	AMEX	FMF	Tue, Oct 29, 2019	44.05	44.36	44.05	44.36
1453	AMEX	FMF	Mon, Oct 28, 2019	44.30	44.37	44.17	44.37
1452	AMEX	FMF	Fri, Oct 25, 2019	44.13	44.13	44.13	44.13
1451	AMEX	FMF	Thu, Oct 24, 2019	44.52	44.52	44.12	44.36
1450	AMEX	FMF	Wed, Oct 23, 2019	44.17	44.17	44.17	44.17
1449	AMEX	FMF	Tue, Oct 22, 2019	44.05	44.09	44.05	44.09
1448	AMEX	FMF	Mon, Oct 21, 2019	43.85	44.21	43.85	44.06
1447	AMEX	FMF	Fri, Oct 18, 2019	44.08	44.08	44.08	44.08
1446	AMEX	FMF	Thu, Oct 17, 2019	44.29	44.29	44.29	44.29
1445	AMEX	FMF	Wed, Oct 16, 2019	44.40	44.40	44.40	44.40
1444	AMEX	FMF	Tue, Oct 15, 2019	44.31	44.37	44.31	44.37
1443	AMEX	FMF	Mon, Oct 14, 2019	44.25	44.31	44.25	44.31
1442	AMEX	FMF	Fri, Oct 11, 2019	44.27	44.49	44.27	44.44
1441	AMEX	FMF	Thu, Oct 10, 2019	44.32	44.43	44.32	44.43
1440	AMEX	FMF	Wed, Oct 9, 2019	44.35	44.35	44.35	44.35
1439	AMEX	FMF	Tue, Oct 8, 2019	44.13	44.32	44.13	44.32
1438	AMEX	FMF	Mon, Oct 7, 2019	44.20	44.43	44.20	44.43
1437	AMEX	FMF	Fri, Oct 4, 2019	44.30	44.34	44.30	44.34
1436	AMEX	FMF	Thu, Oct 3, 2019	44.24	44.24	44.24	44.24
1435	AMEX	FMF	Wed, Oct 2, 2019	44.10	44.22	44.10	44.22
1434	AMEX	FMF	Tue, Oct 1, 2019	44.18	44.56	44.18	44.36
1433	AMEX	FMF	Mon, Sep 30, 2019	44.64	44.64	44.44	44.56
1432	AMEX	FMF	Fri, Sep 27, 2019	44.61	44.61	44.61	44.61
1431	AMEX	FMF	Thu, Sep 26, 2019	44.72	44.72	44.53	44.72
1430	AMEX	FMF	Wed, Sep 25, 2019	44.60	44.60	44.56	44.59
1429	AMEX	FMF	Tue, Sep 24, 2019	44.99	44.99	44.74	44.74
1428	AMEX	FMF	Mon, Sep 23, 2019	44.84	44.87	44.84	44.87
1427	AMEX	FMF	Fri, Sep 20, 2019	44.90	44.90	44.90	44.90
1426	AMEX	FMF	Thu, Sep 19, 2019	44.77	44.77	44.77	44.77
1425	AMEX	FMF	Wed, Sep 18, 2019	44.71	44.71	44.46	44.68
1424	AMEX	FMF	Tue, Sep 17, 2019	44.56	44.73	44.56	44.73
1423	AMEX	FMF	Mon, Sep 16, 2019	44.41	44.57	44.41	44.57
1422	AMEX	FMF	Fri, Sep 13, 2019	44.57	44.57	44.57	44.90
1421	AMEX	FMF	Thu, Sep 12, 2019	44.84	44.90	44.84	44.90
1420	AMEX	FMF	Wed, Sep 11, 2019	45.28	45.28	45.09	45.09
1419	AMEX	FMF	Tue, Sep 10, 2019	44.97	45.02	44.87	45.02
1418	AMEX	FMF	Mon, Sep 9, 2019	45.30	45.30	45.25	45.25
1417	AMEX	FMF	Fri, Sep 6, 2019	45.35	45.35	45.35	45.31
1416	AMEX	FMF	Thu, Sep 5, 2019	45.31	45.31	45.31	45.31
1415	AMEX	FMF	Wed, Sep 4, 2019	45.51	45.51	45.51	45.51
1414	AMEX	FMF	Tue, Sep 3, 2019	45.49	45.49	45.30	45.30
1413	AMEX	FMF	Fri, Aug 30, 2019	45.35	45.35	45.18	45.29
1412	AMEX	FMF	Thu, Aug 29, 2019	45.29	45.29	45.20	45.20
1411	AMEX	FMF	Wed, Aug 28, 2019	45.20	45.20	45.03	45.10
1410	AMEX	FMF	Tue, Aug 27, 2019	45.05	45.05	45.03	45.03
1409	AMEX	FMF	Mon, Aug 26, 2019	45.01	45.01	44.86	44.86
1408	AMEX	FMF	Fri, Aug 23, 2019	44.94	44.94	44.94	44.94
1407	AMEX	FMF	Thu, Aug 22, 2019	44.67	44.88	44.67	44.88
1406	AMEX	FMF	Wed, Aug 21, 2019	45.08	45.08	44.98	44.98
1405	AMEX	FMF	Tue, Aug 20, 2019	44.98	44.98	44.98	44.98
1404	AMEX	FMF	Mon, Aug 19, 2019	44.73	44.92	44.70	44.92
1403	AMEX	FMF	Fri, Aug 16, 2019	44.33	44.78	44.33	44.56
1402	AMEX	FMF	Thu, Aug 15, 2019	44.62	44.63	42.24	44.37
1401	AMEX	FMF	Wed, Aug 14, 2019	44.68	44.83	44.68	44.81
1400	AMEX	FMF	Tue, Aug 13, 2019	44.84	45.05	44.84	45.05
1399	AMEX	FMF	Mon, Aug 12, 2019	44.92	44.92	44.92	44.92
1398	AMEX	FMF	Fri, Aug 9, 2019	44.46	44.49	44.46	44.49
1397	AMEX	FMF	Thu, Aug 8, 2019	44.59	44.59	44.59	44.59
1396	AMEX	FMF	Wed, Aug 7, 2019	44.64	44.64	44.61	44.61
1395	AMEX	FMF	Tue, Aug 6, 2019	44.44	44.61	44.44	44.61
1394	AMEX	FMF	Mon, Aug 5, 2019	44.50	44.50	44.48	44.48
1393	AMEX	FMF	Fri, Aug 2, 2019	44.42	44.65	44.42	44.51
1392	AMEX	FMF	Thu, Aug 1, 2019	44.41	44.41	44.38	44.38
1391	AMEX	FMF	Wed, Jul 31, 2019	44.37	44.43	44.34	44.43
1390	AMEX	FMF	Tue, Jul 30, 2019	44.38	44.49	42.69	44.48
1389	AMEX	FMF	Mon, Jul 29, 2019	44.50	44.54	44.50	44.54
1388	AMEX	FMF	Fri, Jul 26, 2019	44.29	44.37	44.29	44.37
1387	AMEX	FMF	Thu, Jul 25, 2019	44.22	44.22	44.22	44.22
1386	AMEX	FMF	Wed, Jul 24, 2019	44.38	44.38	44.32	44.32
1385	AMEX	FMF	Tue, Jul 23, 2019	44.37	44.37	44.33	44.33
1384	AMEX	FMF	Mon, Jul 22, 2019	44.11	44.18	44.09	44.18
1383	AMEX	FMF	Fri, Jul 19, 2019	44.27	44.27	44.18	44.18
1382	AMEX	FMF	Thu, Jul 18, 2019	44.12	44.26	44.11	44.26
1381	AMEX	FMF	Wed, Jul 17, 2019	44.29	44.29	44.29	44.29
1380	AMEX	FMF	Tue, Jul 16, 2019	44.31	44.31	44.31	44.31
1379	AMEX	FMF	Mon, Jul 15, 2019	44.21	44.27	44.20	44.27
1378	AMEX	FMF	Fri, Jul 12, 2019	44.19	44.34	44.18	44.31
1377	AMEX	FMF	Thu, Jul 11, 2019	44.24	44.29	44.24	44.29
1376	AMEX	FMF	Wed, Jul 10, 2019	44.30	44.30	44.30	44.30
1375	AMEX	FMF	Tue, Jul 9, 2019	44.24	44.28	44.24	44.28
1374	AMEX	FMF	Mon, Jul 8, 2019	44.29	44.29	44.29	44.29
1373	AMEX	FMF	Fri, Jul 5, 2019	44.09	44.25	44.09	44.25
1372	AMEX	FMF	Wed, Jul 3, 2019	44.20	44.20	44.20	44.20
1371	AMEX	FMF	Tue, Jul 2, 2019	43.95	44.22	43.95	44.12
1370	AMEX	FMF	Mon, Jul 1, 2019	44.01	44.01	43.99	43.99
1369	AMEX	FMF	Fri, Jun 28, 2019	43.96	43.96	43.96	43.96
1368	AMEX	FMF	Thu, Jun 27, 2019	44.01	44.01	44.01	44.01
1367	AMEX	FMF	Wed, Jun 26, 2019	44.13	44.13	43.90	44.03
1366	AMEX	FMF	Tue, Jun 25, 2019	43.92	43.99	43.91	43.91
1365	AMEX	FMF	Mon, Jun 24, 2019	44.00	44.11	43.97	44.11
1364	AMEX	FMF	Fri, Jun 21, 2019	43.98	44.09	43.98	44.09
1363	AMEX	FMF	Thu, Jun 20, 2019	43.99	43.99	43.86	43.99
1362	AMEX	FMF	Wed, Jun 19, 2019	43.76	43.93	43.76	43.93
1361	AMEX	FMF	Tue, Jun 18, 2019	43.72	43.91	43.72	43.89
1360	AMEX	FMF	Mon, Jun 17, 2019	43.72	43.82	43.69	43.69
1359	AMEX	FMF	Fri, Jun 14, 2019	43.74	43.77	43.74	43.77
1358	AMEX	FMF	Thu, Jun 13, 2019	43.71	43.73	43.64	43.73
1357	AMEX	FMF	Wed, Jun 12, 2019	43.68	43.70	43.68	43.70
1356	AMEX	FMF	Tue, Jun 11, 2019	44.00	44.00	43.75	43.75
1355	AMEX	FMF	Mon, Jun 10, 2019	43.92	43.92	43.92	43.92
1354	AMEX	FMF	Fri, Jun 7, 2019	43.84	43.84	43.84	43.84
1353	AMEX	FMF	Thu, Jun 6, 2019	43.72	43.72	43.72	43.72
1352	AMEX	FMF	Wed, Jun 5, 2019	43.56	43.85	43.56	43.74
1351	AMEX	FMF	Tue, Jun 4, 2019	43.50	43.50	43.48	43.48
1350	AMEX	FMF	Mon, Jun 3, 2019	43.50	43.50	43.28	43.28
1349	AMEX	FMF	Fri, May 31, 2019	43.53	43.53	43.53	43.53
1348	AMEX	FMF	Thu, May 30, 2019	43.79	43.79	43.67	43.69
1347	AMEX	FMF	Wed, May 29, 2019	43.70	44.03	43.70	43.98
1346	AMEX	FMF	Tue, May 28, 2019	44.15	44.15	44.01	44.12
1345	AMEX	FMF	Fri, May 24, 2019	44.34	44.34	44.34	44.34
1344	AMEX	FMF	Thu, May 23, 2019	44.40	44.42	44.40	44.40
1343	AMEX	FMF	Wed, May 22, 2019	44.58	44.76	44.58	44.66
1342	AMEX	FMF	Tue, May 21, 2019	44.69	44.76	44.69	44.76
1341	AMEX	FMF	Mon, May 20, 2019	44.66	44.70	44.65	44.68
1340	AMEX	FMF	Fri, May 17, 2019	44.89	44.89	44.89	44.89
1339	AMEX	FMF	Thu, May 16, 2019	44.80	44.91	44.80	44.91
1338	AMEX	FMF	Wed, May 15, 2019	44.29	44.77	44.29	44.77
1337	AMEX	FMF	Tue, May 14, 2019	44.44	44.58	44.44	44.58
1336	AMEX	FMF	Mon, May 13, 2019	44.82	44.82	44.50	44.50
1335	AMEX	FMF	Fri, May 10, 2019	44.74	44.87	44.74	44.87
1334	AMEX	FMF	Thu, May 9, 2019	44.75	44.75	44.75	44.75
1333	AMEX	FMF	Wed, May 8, 2019	44.60	44.74	44.60	44.74
1332	AMEX	FMF	Tue, May 7, 2019	44.82	44.82	44.64	44.64
1331	AMEX	FMF	Mon, May 6, 2019	44.85	45.05	44.85	45.05
1330	AMEX	FMF	Fri, May 3, 2019	45.08	45.08	44.99	44.99
1329	AMEX	FMF	Thu, May 2, 2019	44.87	44.87	44.87	44.87
1328	AMEX	FMF	Wed, May 1, 2019	45.16	45.17	45.06	45.06
1327	AMEX	FMF	Tue, Apr 30, 2019	45.25	45.25	45.17	45.17
1326	AMEX	FMF	Mon, Apr 29, 2019	45.10	45.10	45.10	45.10
1325	AMEX	FMF	Fri, Apr 26, 2019	44.79	44.99	44.79	44.99
1324	AMEX	FMF	Thu, Apr 25, 2019	45.26	45.26	45.26	45.26
1323	AMEX	FMF	Wed, Apr 24, 2019	45.35	45.46	45.30	45.33
1322	AMEX	FMF	Tue, Apr 23, 2019	45.02	45.31	45.02	45.30
1321	AMEX	FMF	Mon, Apr 22, 2019	44.70	44.70	44.70	44.70
1320	AMEX	FMF	Thu, Apr 18, 2019	44.76	44.77	44.76	44.77
1319	AMEX	FMF	Wed, Apr 17, 2019	44.87	44.87	44.85	44.85
1318	AMEX	FMF	Tue, Apr 16, 2019	44.75	44.76	44.74	44.75
1317	AMEX	FMF	Mon, Apr 15, 2019	44.78	44.78	44.78	44.78
1316	AMEX	FMF	Fri, Apr 12, 2019	44.70	44.92	44.70	44.81
1315	AMEX	FMF	Thu, Apr 11, 2019	44.77	44.89	44.77	44.89
1314	AMEX	FMF	Wed, Apr 10, 2019	44.76	44.93	44.74	44.74
1313	AMEX	FMF	Tue, Apr 9, 2019	44.75	44.96	44.75	44.84
1312	AMEX	FMF	Mon, Apr 8, 2019	45.03	45.03	44.68	44.82
1311	AMEX	FMF	Fri, Apr 5, 2019	44.73	44.73	44.71	44.71
1310	AMEX	FMF	Thu, Apr 4, 2019	44.68	44.68	44.68	44.68
1309	AMEX	FMF	Wed, Apr 3, 2019	44.62	44.69	44.62	44.69
1308	AMEX	FMF	Tue, Apr 2, 2019	44.73	44.79	44.73	44.79
1307	AMEX	FMF	Mon, Apr 1, 2019	44.95	45.20	44.63	44.76
1306	AMEX	FMF	Fri, Mar 29, 2019	44.88	44.88	44.81	44.81
1305	AMEX	FMF	Thu, Mar 28, 2019	44.80	44.80	44.77	44.77
1304	AMEX	FMF	Wed, Mar 27, 2019	44.60	44.74	44.58	44.74
1303	AMEX	FMF	Tue, Mar 26, 2019	44.80	44.82	44.59	44.68
1302	AMEX	FMF	Mon, Mar 25, 2019	44.70	44.81	44.62	44.69
1301	AMEX	FMF	Fri, Mar 22, 2019	44.61	44.74	44.61	44.74
1300	AMEX	FMF	Thu, Mar 21, 2019	44.62	44.64	44.62	44.64
1299	AMEX	FMF	Wed, Mar 20, 2019	44.54	44.60	44.54	44.60
1298	AMEX	FMF	Tue, Mar 19, 2019	44.56	44.69	44.56	44.69
1297	AMEX	FMF	Mon, Mar 18, 2019	44.53	44.67	44.53	44.67
1296	AMEX	FMF	Fri, Mar 15, 2019	44.69	44.69	44.62	44.62
1295	AMEX	FMF	Thu, Mar 14, 2019	44.93	44.93	44.82	44.82
1294	AMEX	FMF	Wed, Mar 13, 2019	44.78	44.78	44.75	44.78
1293	AMEX	FMF	Tue, Mar 12, 2019	44.89	44.89	44.89	44.89
1292	AMEX	FMF	Mon, Mar 11, 2019	44.96	44.99	44.96	44.99
1291	AMEX	FMF	Fri, Mar 8, 2019	45.10	45.10	44.99	44.99
1290	AMEX	FMF	Thu, Mar 7, 2019	45.14	45.14	44.92	45.06
1289	AMEX	FMF	Wed, Mar 6, 2019	44.81	44.85	44.73	44.85
1288	AMEX	FMF	Tue, Mar 5, 2019	44.77	44.77	44.68	44.72
1287	AMEX	FMF	Mon, Mar 4, 2019	44.54	44.70	44.54	44.70
1286	AMEX	FMF	Fri, Mar 1, 2019	44.67	44.71	44.67	44.71
1285	AMEX	FMF	Thu, Feb 28, 2019	44.69	44.75	44.69	44.75
1284	AMEX	FMF	Wed, Feb 27, 2019	44.58	44.84	44.58	44.72
1283	AMEX	FMF	Tue, Feb 26, 2019	44.78	44.78	44.69	44.70
1282	AMEX	FMF	Mon, Feb 25, 2019	44.70	44.70	44.70	44.70
1281	AMEX	FMF	Fri, Feb 22, 2019	44.57	44.72	44.57	44.72
1280	AMEX	FMF	Thu, Feb 21, 2019	44.65	44.71	44.65	44.71
1279	AMEX	FMF	Wed, Feb 20, 2019	44.63	44.70	44.63	44.70
1278	AMEX	FMF	Tue, Feb 19, 2019	44.59	44.68	44.59	44.68
1277	AMEX	FMF	Fri, Feb 15, 2019	44.77	44.77	44.77	44.77
1276	AMEX	FMF	Thu, Feb 14, 2019	44.87	44.88	44.85	44.85
1275	AMEX	FMF	Wed, Feb 13, 2019	44.85	44.85	44.85	44.85
1274	AMEX	FMF	Tue, Feb 12, 2019	45.03	45.03	44.79	44.79
1273	AMEX	FMF	Mon, Feb 11, 2019	45.20	45.24	45.10	45.10
1272	AMEX	FMF	Fri, Feb 8, 2019	44.97	45.02	44.97	45.02
1271	AMEX	FMF	Thu, Feb 7, 2019	44.85	44.93	44.85	44.93
1270	AMEX	FMF	Wed, Feb 6, 2019	44.77	44.84	44.67	44.77
1269	AMEX	FMF	Tue, Feb 5, 2019	44.63	44.83	44.63	44.69
1268	AMEX	FMF	Mon, Feb 4, 2019	44.70	44.76	44.64	44.76
1267	AMEX	FMF	Fri, Feb 1, 2019	44.68	44.78	44.68	44.78
1266	AMEX	FMF	Thu, Jan 31, 2019	44.67	44.88	44.67	44.88
1265	AMEX	FMF	Wed, Jan 30, 2019	44.97	44.97	44.69	44.89
1264	AMEX	FMF	Tue, Jan 29, 2019	45.02	45.02	44.95	45.00
1263	AMEX	FMF	Mon, Jan 28, 2019	44.99	44.99	44.97	44.99
1262	AMEX	FMF	Fri, Jan 25, 2019	44.84	44.84	44.84	44.84
1261	AMEX	FMF	Thu, Jan 24, 2019	44.93	45.10	44.93	45.08
1260	AMEX	FMF	Wed, Jan 23, 2019	44.94	45.18	44.91	45.04
1259	AMEX	FMF	Tue, Jan 22, 2019	44.90	45.25	44.77	45.14
1258	AMEX	FMF	Fri, Jan 18, 2019	45.03	45.11	43.01	44.94
1257	AMEX	FMF	Thu, Jan 17, 2019	45.17	45.35	45.05	45.18
1256	AMEX	FMF	Wed, Jan 16, 2019	45.23	45.31	45.20	45.29
1255	AMEX	FMF	Tue, Jan 15, 2019	45.33	45.34	45.29	45.29
1254	AMEX	FMF	Mon, Jan 14, 2019	45.31	45.37	45.31	45.37
1253	AMEX	FMF	Fri, Jan 11, 2019	45.20	45.20	45.20	45.20
1252	AMEX	FMF	Thu, Jan 10, 2019	45.01	45.24	45.01	45.14
1251	AMEX	FMF	Wed, Jan 9, 2019	44.96	44.96	44.96	44.96
1250	AMEX	FMF	Tue, Jan 8, 2019	45.36	45.36	45.21	45.21
1249	AMEX	FMF	Mon, Jan 7, 2019	45.11	45.18	45.11	45.18
1248	AMEX	FMF	Fri, Jan 4, 2019	45.43	45.43	45.37	45.37
1247	AMEX	FMF	Thu, Jan 3, 2019	45.56	45.67	45.56	45.67
1246	AMEX	FMF	Wed, Jan 2, 2019	45.76	45.76	45.74	45.74
1245	AMEX	FMF	Mon, Dec 31, 2018	45.67	45.67	45.58	45.67
1244	AMEX	FMF	Fri, Dec 28, 2018	45.65	45.81	45.65	45.81
1243	AMEX	FMF	Thu, Dec 27, 2018	45.75	45.83	45.56	45.68
1242	AMEX	FMF	Wed, Dec 26, 2018	45.61	45.74	45.61	45.70
1241	AMEX	FMF	Mon, Dec 24, 2018	45.72	45.72	45.65	45.65
1240	AMEX	FMF	Fri, Dec 21, 2018	46.14	46.18	46.09	46.18
1239	AMEX	FMF	Thu, Dec 20, 2018	46.36	46.36	45.94	46.10
1238	AMEX	FMF	Wed, Dec 19, 2018	46.24	46.42	46.23	46.42
1237	AMEX	FMF	Tue, Dec 18, 2018	46.27	46.44	46.27	46.37
1236	AMEX	FMF	Mon, Dec 17, 2018	47.28	47.40	47.04	46.40
1235	AMEX	FMF	Fri, Dec 14, 2018	47.56	47.56	47.40	47.40
1234	AMEX	FMF	Thu, Dec 13, 2018	47.62	47.62	47.46	47.57
1233	AMEX	FMF	Wed, Dec 12, 2018	47.41	47.47	47.38	47.47
1232	AMEX	FMF	Tue, Dec 11, 2018	47.51	47.61	47.51	47.61
1231	AMEX	FMF	Mon, Dec 10, 2018	47.61	47.65	47.61	47.65
1230	AMEX	FMF	Fri, Dec 7, 2018	47.59	47.83	47.59	47.75
1229	AMEX	FMF	Thu, Dec 6, 2018	47.51	47.51	47.49	47.49
1228	AMEX	FMF	Tue, Dec 4, 2018	0.00	0.00	0.00	47.89
1227	AMEX	FMF	Mon, Dec 3, 2018	0.00	0.00	0.00	47.89
1226	AMEX	FMF	Fri, Nov 30, 2018	47.54	47.96	47.54	47.89
1225	AMEX	FMF	Thu, Nov 29, 2018	0.00	0.00	0.00	47.73
1224	AMEX	FMF	Wed, Nov 28, 2018	47.82	48.71	47.56	47.73
1223	AMEX	FMF	Tue, Nov 27, 2018	47.83	47.94	47.83	47.94
1222	AMEX	FMF	Mon, Nov 26, 2018	47.57	47.57	47.57	47.57
1221	AMEX	FMF	Fri, Nov 23, 2018	47.48	47.68	47.48	47.68
1220	AMEX	FMF	Wed, Nov 21, 2018	47.98	47.98	47.84	47.84
1219	AMEX	FMF	Tue, Nov 20, 2018	47.84	48.01	47.84	47.88
1218	AMEX	FMF	Mon, Nov 19, 2018	48.00	48.06	47.98	47.98
1217	AMEX	FMF	Fri, Nov 16, 2018	48.08	48.08	47.85	47.96
1216	AMEX	FMF	Thu, Nov 15, 2018	48.12	48.12	47.77	47.77
1215	AMEX	FMF	Wed, Nov 14, 2018	0.00	0.00	0.00	47.95
1214	AMEX	FMF	Tue, Nov 13, 2018	47.95	47.95	47.95	47.95
1213	AMEX	FMF	Mon, Nov 12, 2018	48.34	48.52	48.34	48.38
1212	AMEX	FMF	Fri, Nov 9, 2018	0.00	0.00	0.00	48.17
1211	AMEX	FMF	Thu, Nov 8, 2018	48.36	48.36	48.17	48.17
1210	AMEX	FMF	Wed, Nov 7, 2018	48.31	50.27	48.31	50.27
1209	AMEX	FMF	Tue, Nov 6, 2018	48.17	48.32	48.17	48.17
1208	AMEX	FMF	Mon, Nov 5, 2018	48.15	48.26	48.02	48.02
1207	AMEX	FMF	Fri, Nov 2, 2018	47.82	47.90	47.82	47.82
1206	AMEX	FMF	Thu, Nov 1, 2018	0.00	0.00	0.00	48.98
1205	AMEX	FMF	Wed, Oct 31, 2018	48.71	48.98	48.69	48.98
1204	AMEX	FMF	Tue, Oct 30, 2018	48.65	48.68	48.59	48.66
1203	AMEX	FMF	Mon, Oct 29, 2018	48.43	48.43	48.43	48.43
1202	AMEX	FMF	Fri, Oct 26, 2018	48.72	48.72	48.57	48.63
1201	AMEX	FMF	Thu, Oct 25, 2018	48.63	48.91	48.55	48.91
1200	AMEX	FMF	Wed, Oct 24, 2018	48.53	48.53	48.53	48.53
1199	AMEX	FMF	Tue, Oct 23, 2018	48.99	48.99	48.66	48.78
1198	AMEX	FMF	Mon, Oct 22, 2018	49.14	49.29	49.14	49.29
1197	AMEX	FMF	Fri, Oct 19, 2018	49.24	49.26	49.15	49.26
1196	AMEX	FMF	Thu, Oct 18, 2018	49.28	49.28	49.14	49.14
1195	AMEX	FMF	Wed, Oct 17, 2018	49.13	49.28	49.13	49.18
1194	AMEX	FMF	Tue, Oct 16, 2018	49.31	49.31	49.31	49.31
1193	AMEX	FMF	Mon, Oct 15, 2018	49.04	49.04	49.04	49.04
1192	AMEX	FMF	Fri, Oct 12, 2018	49.09	49.26	49.09	49.19
1191	AMEX	FMF	Thu, Oct 11, 2018	49.36	49.47	49.21	49.27
1190	AMEX	FMF	Wed, Oct 10, 2018	50.24	50.24	50.15	50.15
1189	AMEX	FMF	Tue, Oct 9, 2018	50.48	50.48	50.45	50.48
1188	AMEX	FMF	Mon, Oct 8, 2018	50.01	50.01	50.01	50.01
1187	AMEX	FMF	Fri, Oct 5, 2018	50.29	50.29	50.14	50.14
1186	AMEX	FMF	Thu, Oct 4, 2018	50.51	50.51	50.49	50.51
1185	AMEX	FMF	Wed, Oct 3, 2018	0.00	0.00	0.00	50.49
1184	AMEX	FMF	Tue, Oct 2, 2018	50.49	50.49	50.49	50.49
1183	AMEX	FMF	Mon, Oct 1, 2018	50.71	50.71	50.71	50.71
1182	AMEX	FMF	Fri, Sep 28, 2018	50.31	50.41	50.30	50.41
1181	AMEX	FMF	Thu, Sep 27, 2018	50.16	50.16	50.16	50.16
1180	AMEX	FMF	Wed, Sep 26, 2018	49.80	49.80	49.80	49.80
1179	AMEX	FMF	Tue, Sep 25, 2018	49.86	49.86	49.73	49.74
1178	AMEX	FMF	Mon, Sep 24, 2018	49.44	49.64	49.44	49.55
1177	AMEX	FMF	Fri, Sep 21, 2018	49.41	49.58	49.32	49.32
1176	AMEX	FMF	Thu, Sep 20, 2018	49.51	49.66	49.38	49.49
1175	AMEX	FMF	Wed, Sep 19, 2018	49.73	49.97	49.65	49.97
1174	AMEX	FMF	Tue, Sep 18, 2018	0.00	0.00	0.00	49.29
1173	AMEX	FMF	Mon, Sep 17, 2018	49.44	49.44	49.26	49.29
1172	AMEX	FMF	Fri, Sep 14, 2018	0.00	0.00	0.00	49.12
1171	AMEX	FMF	Thu, Sep 13, 2018	49.22	49.22	49.12	49.12
1170	AMEX	FMF	Wed, Sep 12, 2018	0.00	0.00	0.00	49.37
1169	AMEX	FMF	Tue, Sep 11, 2018	0.00	0.00	0.00	49.37
1168	AMEX	FMF	Mon, Sep 10, 2018	0.00	0.00	0.00	49.37
1167	AMEX	FMF	Fri, Sep 7, 2018	49.25	49.44	49.25	49.37
1166	AMEX	FMF	Thu, Sep 6, 2018	49.28	49.28	49.20	49.20
1165	AMEX	FMF	Wed, Sep 5, 2018	49.53	49.57	49.45	49.57
1164	AMEX	FMF	Tue, Sep 4, 2018	49.79	49.83	49.64	49.73
1163	AMEX	FMF	Fri, Aug 31, 2018	49.76	49.76	49.76	49.76
1162	AMEX	FMF	Thu, Aug 30, 2018	49.84	49.84	49.66	49.83
1161	AMEX	FMF	Wed, Aug 29, 2018	49.53	49.59	49.53	49.59
1160	AMEX	FMF	Tue, Aug 28, 2018	49.36	49.36	49.15	49.15
1159	AMEX	FMF	Mon, Aug 27, 2018	49.34	49.34	49.34	49.34
1158	AMEX	FMF	Fri, Aug 24, 2018	49.47	49.47	49.47	49.47
1157	AMEX	FMF	Thu, Aug 23, 2018	46.64	48.54	46.64	48.54
1156	AMEX	FMF	Wed, Aug 22, 2018	49.13	49.25	49.13	49.25
1155	AMEX	FMF	Tue, Aug 21, 2018	48.77	48.96	48.77	48.91
1154	AMEX	FMF	Mon, Aug 20, 2018	49.13	49.30	49.13	49.18
1153	AMEX	FMF	Fri, Aug 17, 2018	48.48	48.48	48.48	48.48
1152	AMEX	FMF	Thu, Aug 16, 2018	48.59	48.70	48.59	48.69
1151	AMEX	FMF	Wed, Aug 15, 2018	48.69	49.57	48.50	49.57
1150	AMEX	FMF	Tue, Aug 14, 2018	48.92	48.92	48.58	48.83
1149	AMEX	FMF	Mon, Aug 13, 2018	48.81	48.81	48.58	48.78
1148	AMEX	FMF	Fri, Aug 10, 2018	48.58	48.71	48.42	48.59
1147	AMEX	FMF	Thu, Aug 9, 2018	48.38	48.45	48.32	48.34
1146	AMEX	FMF	Wed, Aug 8, 2018	48.30	48.41	48.16	48.35
1145	AMEX	FMF	Tue, Aug 7, 2018	48.62	48.78	48.62	48.64
1144	AMEX	FMF	Mon, Aug 6, 2018	48.70	48.80	48.59	48.61
1143	AMEX	FMF	Fri, Aug 3, 2018	48.73	48.73	48.37	48.62
1142	AMEX	FMF	Thu, Aug 2, 2018	48.35	48.35	48.27	48.27
1141	AMEX	FMF	Wed, Aug 1, 2018	48.31	48.31	48.13	48.26
1140	AMEX	FMF	Tue, Jul 31, 2018	47.88	47.91	47.74	47.89
1139	AMEX	FMF	Mon, Jul 30, 2018	48.51	48.51	48.48	48.48
1138	AMEX	FMF	Fri, Jul 27, 2018	48.56	48.56	48.32	48.43
1137	AMEX	FMF	Thu, Jul 26, 2018	48.51	48.69	48.40	48.56
1136	AMEX	FMF	Wed, Jul 25, 2018	48.39	48.42	48.39	48.39
1135	AMEX	FMF	Tue, Jul 24, 2018	48.45	48.45	48.43	48.45
1134	AMEX	FMF	Mon, Jul 23, 2018	48.43	48.43	48.13	48.34
1133	AMEX	FMF	Fri, Jul 20, 2018	48.27	48.28	48.11	48.11
1132	AMEX	FMF	Thu, Jul 19, 2018	48.31	48.31	48.31	48.31
1131	AMEX	FMF	Wed, Jul 18, 2018	47.71	47.72	47.71	47.71
1130	AMEX	FMF	Tue, Jul 17, 2018	47.96	48.28	47.96	48.03
1129	AMEX	FMF	Mon, Jul 16, 2018	0.00	0.00	0.00	48.39
1128	AMEX	FMF	Fri, Jul 13, 2018	48.42	48.42	48.35	48.39
1127	AMEX	FMF	Thu, Jul 12, 2018	48.09	48.22	48.09	48.17
1126	AMEX	FMF	Wed, Jul 11, 2018	48.28	48.28	48.01	48.01
1125	AMEX	FMF	Tue, Jul 10, 2018	48.12	48.12	48.12	48.12
1124	AMEX	FMF	Mon, Jul 9, 2018	48.37	48.43	48.37	48.40
1123	AMEX	FMF	Fri, Jul 6, 2018	0.00	0.00	0.00	48.16
1122	AMEX	FMF	Thu, Jul 5, 2018	48.42	48.42	48.16	48.16
1121	AMEX	FMF	Tue, Jul 3, 2018	48.52	48.52	48.52	48.52
1120	AMEX	FMF	Mon, Jul 2, 2018	48.06	48.06	48.00	48.01
1119	AMEX	FMF	Fri, Jun 29, 2018	48.51	48.51	48.51	48.51
1118	AMEX	FMF	Thu, Jun 28, 2018	48.17	48.17	48.17	48.17
1117	AMEX	FMF	Wed, Jun 27, 2018	48.32	48.32	48.32	48.32
1116	AMEX	FMF	Tue, Jun 26, 2018	47.85	47.85	47.79	47.81
1115	AMEX	FMF	Mon, Jun 25, 2018	47.50	47.51	47.31	47.51
1114	AMEX	FMF	Fri, Jun 22, 2018	47.89	47.94	47.89	47.94
1113	AMEX	FMF	Thu, Jun 21, 2018	47.56	47.68	47.38	47.38
1112	AMEX	FMF	Wed, Jun 20, 2018	0.00	0.00	0.00	47.69
1111	AMEX	FMF	Tue, Jun 19, 2018	47.62	47.69	47.55	47.69
1110	AMEX	FMF	Mon, Jun 18, 2018	47.73	47.87	47.68	47.69
1109	AMEX	FMF	Fri, Jun 15, 2018	47.56	47.56	47.56	47.56
1108	AMEX	FMF	Thu, Jun 14, 2018	47.97	47.97	47.97	47.97
1107	AMEX	FMF	Wed, Jun 13, 2018	47.98	47.98	47.84	47.90
1106	AMEX	FMF	Tue, Jun 12, 2018	47.91	48.01	47.90	47.90
1105	AMEX	FMF	Mon, Jun 11, 2018	47.94	47.98	47.79	47.98
1104	AMEX	FMF	Fri, Jun 8, 2018	48.01	48.01	47.87	47.99
1103	AMEX	FMF	Thu, Jun 7, 2018	47.81	47.86	47.73	47.73
1102	AMEX	FMF	Wed, Jun 6, 2018	47.68	47.68	47.68	47.68
1101	AMEX	FMF	Tue, Jun 5, 2018	0.00	0.00	0.00	47.58
1100	AMEX	FMF	Mon, Jun 4, 2018	47.47	47.58	47.45	47.58
1099	AMEX	FMF	Fri, Jun 1, 2018	0.00	0.00	0.00	47.68
1098	AMEX	FMF	Thu, May 31, 2018	47.77	47.77	47.68	47.68
1097	AMEX	FMF	Wed, May 30, 2018	47.60	47.83	47.60	47.83
1096	AMEX	FMF	Tue, May 29, 2018	0.00	0.00	0.00	47.75
1095	AMEX	FMF	Fri, May 25, 2018	47.97	47.97	47.70	47.75
1094	AMEX	FMF	Thu, May 24, 2018	48.36	48.36	48.36	48.36
1093	AMEX	FMF	Wed, May 23, 2018	48.44	48.56	48.40	48.52
1092	AMEX	FMF	Tue, May 22, 2018	48.79	48.79	48.56	48.61
1091	AMEX	FMF	Mon, May 21, 2018	48.52	48.71	48.48	48.71
1090	AMEX	FMF	Fri, May 18, 2018	48.58	48.59	48.51	48.57
1089	AMEX	FMF	Thu, May 17, 2018	48.81	48.81	48.60	48.60
1088	AMEX	FMF	Wed, May 16, 2018	48.46	48.68	48.37	48.58
1087	AMEX	FMF	Tue, May 15, 2018	48.54	48.55	48.54	48.55
1086	AMEX	FMF	Mon, May 14, 2018	48.64	48.72	48.64	48.67
1085	AMEX	FMF	Fri, May 11, 2018	48.53	48.53	48.41	48.41
1084	AMEX	FMF	Thu, May 10, 2018	48.55	48.55	48.55	48.55
1083	AMEX	FMF	Wed, May 9, 2018	0.00	0.00	0.00	47.82
1082	AMEX	FMF	Tue, May 8, 2018	47.93	47.93	47.73	47.82
1081	AMEX	FMF	Mon, May 7, 2018	48.05	48.05	48.03	48.03
1080	AMEX	FMF	Fri, May 4, 2018	47.81	48.03	47.81	48.03
1079	AMEX	FMF	Thu, May 3, 2018	47.54	47.85	47.54	47.76
1078	AMEX	FMF	Wed, May 2, 2018	47.65	47.65	47.65	47.65
1077	AMEX	FMF	Tue, May 1, 2018	47.72	47.74	47.60	47.74
1076	AMEX	FMF	Mon, Apr 30, 2018	48.14	48.14	48.14	48.14
1075	AMEX	FMF	Fri, Apr 27, 2018	47.89	47.99	47.89	47.99
1074	AMEX	FMF	Thu, Apr 26, 2018	48.12	48.12	48.04	48.04
1073	AMEX	FMF	Wed, Apr 25, 2018	47.91	47.91	47.91	47.91
1072	AMEX	FMF	Tue, Apr 24, 2018	48.16	48.23	48.02	48.03
1071	AMEX	FMF	Mon, Apr 23, 2018	47.86	47.96	47.86	47.91
1070	AMEX	FMF	Fri, Apr 20, 2018	48.16	48.16	48.16	48.16
1069	AMEX	FMF	Thu, Apr 19, 2018	48.36	48.36	48.36	48.36
1068	AMEX	FMF	Wed, Apr 18, 2018	48.23	48.45	48.17	48.40
1067	AMEX	FMF	Tue, Apr 17, 2018	48.01	48.10	48.01	48.01
1066	AMEX	FMF	Mon, Apr 16, 2018	48.10	48.10	48.10	48.10
1065	AMEX	FMF	Fri, Apr 13, 2018	48.12	48.12	48.12	48.12
1064	AMEX	FMF	Thu, Apr 12, 2018	0.00	0.00	0.00	48.03
1063	AMEX	FMF	Wed, Apr 11, 2018	48.03	48.03	48.03	48.03
1062	AMEX	FMF	Tue, Apr 10, 2018	47.79	47.79	47.74	47.74
1061	AMEX	FMF	Mon, Apr 9, 2018	47.45	47.45	47.45	47.45
1060	AMEX	FMF	Fri, Apr 6, 2018	47.08	47.08	46.95	46.95
1059	AMEX	FMF	Thu, Apr 5, 2018	47.17	47.40	47.17	47.40
1058	AMEX	FMF	Wed, Apr 4, 2018	46.91	46.96	46.91	46.96
1057	AMEX	FMF	Tue, Apr 3, 2018	47.19	47.29	37.80	47.09
1056	AMEX	FMF	Mon, Apr 2, 2018	47.35	47.35	46.94	47.05
1055	AMEX	FMF	Thu, Mar 29, 2018	47.28	47.55	47.23	47.53
1054	AMEX	FMF	Wed, Mar 28, 2018	47.21	47.22	47.16	47.22
1053	AMEX	FMF	Tue, Mar 27, 2018	47.51	47.69	47.27	47.27
1052	AMEX	FMF	Mon, Mar 26, 2018	47.61	47.63	47.53	47.63
1051	AMEX	FMF	Fri, Mar 23, 2018	47.48	47.52	47.46	47.47
1050	AMEX	FMF	Thu, Mar 22, 2018	47.33	47.48	47.33	47.38
1049	AMEX	FMF	Wed, Mar 21, 2018	47.68	47.79	47.68	47.77
1048	AMEX	FMF	Tue, Mar 20, 2018	47.28	47.28	47.28	47.28
1047	AMEX	FMF	Mon, Mar 19, 2018	47.23	47.23	47.23	47.23
1046	AMEX	FMF	Fri, Mar 16, 2018	0.00	0.00	0.00	47.23
1045	AMEX	FMF	Thu, Mar 15, 2018	47.09	47.26	47.09	47.23
1044	AMEX	FMF	Wed, Mar 14, 2018	47.09	47.09	47.09	47.09
1043	AMEX	FMF	Tue, Mar 13, 2018	47.23	47.24	47.06	47.07
1042	AMEX	FMF	Mon, Mar 12, 2018	47.14	47.26	47.12	47.26
1041	AMEX	FMF	Fri, Mar 9, 2018	47.18	47.18	47.11	47.17
1040	AMEX	FMF	Thu, Mar 8, 2018	46.91	46.92	46.90	46.90
1039	AMEX	FMF	Wed, Mar 7, 2018	46.89	46.94	46.87	46.93
1038	AMEX	FMF	Tue, Mar 6, 2018	47.26	47.26	47.10	47.11
1037	AMEX	FMF	Mon, Mar 5, 2018	0.00	0.00	0.00	46.82
1036	AMEX	FMF	Fri, Mar 2, 2018	46.82	46.82	46.82	46.82
1035	AMEX	FMF	Thu, Mar 1, 2018	46.92	46.92	46.92	46.92
1034	AMEX	FMF	Wed, Feb 28, 2018	47.35	47.38	47.19	47.19
1033	AMEX	FMF	Tue, Feb 27, 2018	47.70	47.70	47.42	47.42
1032	AMEX	FMF	Mon, Feb 26, 2018	47.49	47.75	47.49	47.57
1031	AMEX	FMF	Fri, Feb 23, 2018	47.55	47.57	47.51	47.55
1030	AMEX	FMF	Thu, Feb 22, 2018	47.35	47.35	47.35	47.35
1029	AMEX	FMF	Wed, Feb 21, 2018	0.00	0.00	0.00	47.29
1028	AMEX	FMF	Tue, Feb 20, 2018	47.29	47.29	47.29	47.29
1027	AMEX	FMF	Fri, Feb 16, 2018	0.00	0.00	0.00	47.16
1026	AMEX	FMF	Thu, Feb 15, 2018	46.93	47.16	46.93	47.16
1025	AMEX	FMF	Wed, Feb 14, 2018	46.34	46.39	46.34	46.38
1024	AMEX	FMF	Tue, Feb 13, 2018	46.40	46.40	46.38	46.38
1023	AMEX	FMF	Mon, Feb 12, 2018	46.81	46.82	46.81	46.82
1022	AMEX	FMF	Fri, Feb 9, 2018	46.24	46.24	46.24	46.24
1021	AMEX	FMF	Thu, Feb 8, 2018	46.89	46.93	46.85	46.87
1020	AMEX	FMF	Wed, Feb 7, 2018	47.16	47.30	47.16	47.22
1019	AMEX	FMF	Tue, Feb 6, 2018	47.62	47.75	47.44	47.75
1018	AMEX	FMF	Mon, Feb 5, 2018	48.29	48.29	47.80	47.84
1017	AMEX	FMF	Fri, Feb 2, 2018	48.46	48.46	48.35	48.35
1016	AMEX	FMF	Thu, Feb 1, 2018	48.79	48.79	48.69	48.72
1015	AMEX	FMF	Wed, Jan 31, 2018	48.58	48.66	48.53	48.53
1014	AMEX	FMF	Tue, Jan 30, 2018	48.72	48.73	48.72	48.73
1013	AMEX	FMF	Mon, Jan 29, 2018	49.01	49.01	48.90	48.90
1012	AMEX	FMF	Fri, Jan 26, 2018	49.24	49.25	49.21	49.25
1011	AMEX	FMF	Thu, Jan 25, 2018	50.04	51.53	49.01	49.01
1010	AMEX	FMF	Wed, Jan 24, 2018	49.10	49.10	49.05	49.05
1009	AMEX	FMF	Tue, Jan 23, 2018	48.67	48.97	48.67	48.97
1008	AMEX	FMF	Mon, Jan 22, 2018	48.58	48.76	48.58	48.76
1007	AMEX	FMF	Fri, Jan 19, 2018	48.64	48.65	48.64	48.65
1006	AMEX	FMF	Thu, Jan 18, 2018	48.73	48.79	48.72	48.72
1005	AMEX	FMF	Wed, Jan 17, 2018	48.61	48.73	48.57	48.73
1004	AMEX	FMF	Tue, Jan 16, 2018	48.55	48.57	48.55	48.57
1003	AMEX	FMF	Fri, Jan 12, 2018	0.00	0.00	0.00	48.42
1002	AMEX	FMF	Thu, Jan 11, 2018	48.46	48.49	48.42	48.42
1001	AMEX	FMF	Wed, Jan 10, 2018	48.18	48.25	48.18	48.25
1000	AMEX	FMF	Tue, Jan 9, 2018	48.30	48.30	48.30	48.30
999	AMEX	FMF	Mon, Jan 8, 2018	0.00	0.00	0.00	48.01
998	AMEX	FMF	Fri, Jan 5, 2018	47.82	48.01	47.82	48.01
997	AMEX	FMF	Thu, Jan 4, 2018	47.86	48.06	47.85	47.95
996	AMEX	FMF	Wed, Jan 3, 2018	47.75	47.83	47.73	47.73
995	AMEX	FMF	Tue, Jan 2, 2018	47.58	47.58	47.46	47.46
994	AMEX	FMF	Fri, Dec 29, 2017	48.10	48.10	47.62	47.62
993	AMEX	FMF	Thu, Dec 28, 2017	47.60	47.60	47.53	47.60
992	AMEX	FMF	Wed, Dec 27, 2017	47.43	47.59	47.43	47.58
991	AMEX	FMF	Tue, Dec 26, 2017	47.52	47.64	47.52	47.64
990	AMEX	FMF	Fri, Dec 22, 2017	47.14	47.22	47.14	47.22
989	AMEX	FMF	Thu, Dec 21, 2017	47.26	47.37	47.18	47.35
988	AMEX	FMF	Wed, Dec 20, 2017	47.60	47.69	47.60	47.23
987	AMEX	FMF	Tue, Dec 19, 2017	47.43	47.54	47.43	47.54
986	AMEX	FMF	Mon, Dec 18, 2017	47.40	47.48	47.40	47.48
985	AMEX	FMF	Fri, Dec 15, 2017	47.41	47.41	47.25	47.25
984	AMEX	FMF	Thu, Dec 14, 2017	47.19	47.19	47.19	47.19
983	AMEX	FMF	Wed, Dec 13, 2017	47.47	47.47	47.23	47.23
982	AMEX	FMF	Tue, Dec 12, 2017	47.36	47.36	47.36	47.36
981	AMEX	FMF	Mon, Dec 11, 2017	47.49	47.49	47.49	47.49
980	AMEX	FMF	Fri, Dec 8, 2017	47.24	47.24	47.23	47.23
979	AMEX	FMF	Thu, Dec 7, 2017	46.87	46.94	46.87	46.88
978	AMEX	FMF	Wed, Dec 6, 2017	46.68	46.70	46.68	46.70
977	AMEX	FMF	Tue, Dec 5, 2017	46.97	46.98	46.97	46.98
976	AMEX	FMF	Mon, Dec 4, 2017	47.19	47.19	47.10	47.10
975	AMEX	FMF	Fri, Dec 1, 2017	47.33	47.33	47.33	47.33
974	AMEX	FMF	Thu, Nov 30, 2017	47.14	47.14	47.14	47.14
973	AMEX	FMF	Wed, Nov 29, 2017	47.44	47.44	47.18	47.25
972	AMEX	FMF	Tue, Nov 28, 2017	47.24	47.27	47.16	47.16
971	AMEX	FMF	Mon, Nov 27, 2017	47.23	47.23	47.23	47.23
970	AMEX	FMF	Fri, Nov 24, 2017	47.25	47.25	47.25	47.25
969	AMEX	FMF	Wed, Nov 22, 2017	47.15	47.19	47.11	47.19
968	AMEX	FMF	Tue, Nov 21, 2017	47.15	47.15	47.10	47.10
967	AMEX	FMF	Mon, Nov 20, 2017	46.92	46.95	46.92	46.94
966	AMEX	FMF	Fri, Nov 17, 2017	47.07	47.07	46.94	46.98
965	AMEX	FMF	Thu, Nov 16, 2017	46.92	46.92	46.92	46.92
964	AMEX	FMF	Wed, Nov 15, 2017	46.97	46.97	46.86	46.86
963	AMEX	FMF	Tue, Nov 14, 2017	47.52	47.52	47.05	47.05
962	AMEX	FMF	Mon, Nov 13, 2017	47.12	47.20	46.96	47.15
961	AMEX	FMF	Fri, Nov 10, 2017	46.99	47.26	46.99	47.26
960	AMEX	FMF	Thu, Nov 9, 2017	47.33	47.35	47.11	47.35
959	AMEX	FMF	Wed, Nov 8, 2017	47.27	47.34	47.24	47.34
958	AMEX	FMF	Tue, Nov 7, 2017	47.20	47.29	47.20	47.24
957	AMEX	FMF	Mon, Nov 6, 2017	47.35	47.52	47.29	47.51
956	AMEX	FMF	Fri, Nov 3, 2017	47.03	47.16	47.03	47.16
955	AMEX	FMF	Thu, Nov 2, 2017	47.07	47.08	47.02	47.08
954	AMEX	FMF	Wed, Nov 1, 2017	47.19	47.34	46.88	46.88
953	AMEX	FMF	Tue, Oct 31, 2017	47.11	47.11	47.11	47.11
952	AMEX	FMF	Mon, Oct 30, 2017	46.98	47.01	46.98	47.01
951	AMEX	FMF	Fri, Oct 27, 2017	46.92	47.01	46.92	47.01
950	AMEX	FMF	Thu, Oct 26, 2017	0.00	0.00	0.00	46.82
949	AMEX	FMF	Wed, Oct 25, 2017	46.82	46.82	46.81	46.82
948	AMEX	FMF	Tue, Oct 24, 2017	46.79	46.85	46.78	46.85
947	AMEX	FMF	Mon, Oct 23, 2017	48.55	48.55	46.77	46.77
946	AMEX	FMF	Fri, Oct 20, 2017	46.70	46.78	46.60	46.78
945	AMEX	FMF	Thu, Oct 19, 2017	46.69	46.72	46.55	46.60
944	AMEX	FMF	Wed, Oct 18, 2017	46.59	46.83	46.59	46.83
943	AMEX	FMF	Tue, Oct 17, 2017	46.73	46.73	46.64	46.72
942	AMEX	FMF	Mon, Oct 16, 2017	46.73	46.76	46.73	46.76
941	AMEX	FMF	Fri, Oct 13, 2017	46.67	46.67	46.63	46.64
940	AMEX	FMF	Thu, Oct 12, 2017	46.59	46.59	46.43	46.43
939	AMEX	FMF	Wed, Oct 11, 2017	46.71	46.71	46.68	46.68
938	AMEX	FMF	Tue, Oct 10, 2017	46.59	46.64	46.59	46.61
937	AMEX	FMF	Mon, Oct 9, 2017	46.30	46.39	46.30	46.31
936	AMEX	FMF	Fri, Oct 6, 2017	46.18	46.22	46.09	46.22
935	AMEX	FMF	Thu, Oct 5, 2017	46.53	46.54	46.48	46.48
934	AMEX	FMF	Wed, Oct 4, 2017	46.46	46.46	46.41	46.41
933	AMEX	FMF	Tue, Oct 3, 2017	46.34	46.35	46.20	46.30
932	AMEX	FMF	Mon, Oct 2, 2017	46.30	46.31	46.28	46.28
931	AMEX	FMF	Fri, Sep 29, 2017	46.42	46.50	46.42	46.42
930	AMEX	FMF	Thu, Sep 28, 2017	46.48	46.48	46.48	46.48
929	AMEX	FMF	Wed, Sep 27, 2017	46.45	46.52	46.40	46.45
928	AMEX	FMF	Tue, Sep 26, 2017	46.45	46.50	46.38	46.38
927	AMEX	FMF	Mon, Sep 25, 2017	46.61	46.62	46.56	46.56
926	AMEX	FMF	Fri, Sep 22, 2017	46.39	46.42	46.39	46.42
925	AMEX	FMF	Thu, Sep 21, 2017	46.50	46.50	46.41	46.41
924	AMEX	FMF	Wed, Sep 20, 2017	46.56	46.56	46.55	46.55
923	AMEX	FMF	Tue, Sep 19, 2017	46.46	46.46	46.34	46.44
922	AMEX	FMF	Mon, Sep 18, 2017	46.20	46.43	46.20	46.41
921	AMEX	FMF	Fri, Sep 15, 2017	46.39	46.39	46.39	46.39
920	AMEX	FMF	Thu, Sep 14, 2017	46.28	46.28	46.23	46.23
919	AMEX	FMF	Wed, Sep 13, 2017	46.30	46.37	46.27	46.36
918	AMEX	FMF	Tue, Sep 12, 2017	46.34	46.49	46.34	46.49
917	AMEX	FMF	Mon, Sep 11, 2017	0.00	0.00	0.00	46.34
916	AMEX	FMF	Fri, Sep 8, 2017	46.21	46.34	46.21	46.34
915	AMEX	FMF	Thu, Sep 7, 2017	46.33	46.33	46.33	46.33
914	AMEX	FMF	Wed, Sep 6, 2017	46.17	46.17	46.17	46.17
913	AMEX	FMF	Tue, Sep 5, 2017	46.12	46.12	46.12	46.12
912	AMEX	FMF	Fri, Sep 1, 2017	46.23	46.25	46.19	46.25
911	AMEX	FMF	Thu, Aug 31, 2017	46.04	46.09	46.04	46.09
910	AMEX	FMF	Wed, Aug 30, 2017	46.11	46.11	46.06	46.06
909	AMEX	FMF	Tue, Aug 29, 2017	46.02	46.03	46.02	46.03
908	AMEX	FMF	Mon, Aug 28, 2017	46.04	46.04	45.98	45.99
907	AMEX	FMF	Fri, Aug 25, 2017	45.96	45.99	45.86	45.93
906	AMEX	FMF	Thu, Aug 24, 2017	45.89	45.89	45.89	45.89
905	AMEX	FMF	Wed, Aug 23, 2017	45.79	45.79	45.79	45.79
904	AMEX	FMF	Tue, Aug 22, 2017	45.80	45.87	45.79	45.84
903	AMEX	FMF	Mon, Aug 21, 2017	45.82	45.82	45.67	45.67
902	AMEX	FMF	Fri, Aug 18, 2017	45.64	45.83	45.64	45.83
901	AMEX	FMF	Thu, Aug 17, 2017	45.86	45.86	45.86	45.86
900	AMEX	FMF	Wed, Aug 16, 2017	45.87	46.10	45.87	46.10
899	AMEX	FMF	Tue, Aug 15, 2017	0.00	0.00	0.00	45.78
898	AMEX	FMF	Mon, Aug 14, 2017	45.78	45.78	45.78	45.78
897	AMEX	FMF	Fri, Aug 11, 2017	45.64	45.69	45.64	45.69
896	AMEX	FMF	Thu, Aug 10, 2017	0.00	0.00	0.00	45.75
895	AMEX	FMF	Wed, Aug 9, 2017	47.78	47.78	45.74	45.75
894	AMEX	FMF	Tue, Aug 8, 2017	45.91	45.91	45.91	45.91
893	AMEX	FMF	Mon, Aug 7, 2017	45.99	46.00	45.98	45.98
892	AMEX	FMF	Fri, Aug 4, 2017	45.94	45.94	45.91	45.94
891	AMEX	FMF	Thu, Aug 3, 2017	45.93	45.94	45.84	45.94
890	AMEX	FMF	Wed, Aug 2, 2017	45.86	45.86	45.75	45.75
889	AMEX	FMF	Tue, Aug 1, 2017	0.00	0.00	0.00	45.76
888	AMEX	FMF	Mon, Jul 31, 2017	45.65	45.76	45.65	45.76
887	AMEX	FMF	Fri, Jul 28, 2017	45.77	45.77	45.77	45.77
886	AMEX	FMF	Thu, Jul 27, 2017	45.83	45.83	45.83	45.83
885	AMEX	FMF	Wed, Jul 26, 2017	46.09	46.09	45.89	45.89
884	AMEX	FMF	Tue, Jul 25, 2017	45.96	46.00	45.84	46.00
883	AMEX	FMF	Mon, Jul 24, 2017	45.74	45.81	45.74	45.81
882	AMEX	FMF	Fri, Jul 21, 2017	0.00	0.00	0.00	45.85
881	AMEX	FMF	Thu, Jul 20, 2017	45.88	45.88	45.85	45.85
880	AMEX	FMF	Wed, Jul 19, 2017	0.00	0.00	0.00	45.88
879	AMEX	FMF	Tue, Jul 18, 2017	45.83	45.88	45.82	45.88
878	AMEX	FMF	Mon, Jul 17, 2017	45.90	45.90	45.84	45.84
877	AMEX	FMF	Fri, Jul 14, 2017	45.90	45.90	45.79	45.83
876	AMEX	FMF	Thu, Jul 13, 2017	45.83	45.93	45.83	45.93
875	AMEX	FMF	Wed, Jul 12, 2017	45.92	45.92	45.77	45.77
874	AMEX	FMF	Tue, Jul 11, 2017	45.81	45.81	45.81	45.81
873	AMEX	FMF	Mon, Jul 10, 2017	45.71	45.81	45.71	45.81
872	AMEX	FMF	Fri, Jul 7, 2017	45.67	45.81	45.67	45.74
871	AMEX	FMF	Thu, Jul 6, 2017	45.75	45.81	45.75	45.81
870	AMEX	FMF	Wed, Jul 5, 2017	45.78	45.82	45.76	45.76
869	AMEX	FMF	Mon, Jul 3, 2017	45.90	45.90	45.84	45.84
868	AMEX	FMF	Fri, Jun 30, 2017	45.96	45.96	45.88	45.88
867	AMEX	FMF	Thu, Jun 29, 2017	46.12	46.12	45.96	46.02
866	AMEX	FMF	Wed, Jun 28, 2017	46.31	48.03	46.18	46.18
865	AMEX	FMF	Tue, Jun 27, 2017	46.18	46.18	46.18	46.18
864	AMEX	FMF	Mon, Jun 26, 2017	46.17	46.22	46.17	46.22
863	AMEX	FMF	Fri, Jun 23, 2017	46.05	46.05	45.98	45.98
862	AMEX	FMF	Thu, Jun 22, 2017	46.08	46.13	46.08	46.13
861	AMEX	FMF	Wed, Jun 21, 2017	46.08	46.11	45.95	46.11
860	AMEX	FMF	Tue, Jun 20, 2017	46.00	46.07	46.00	46.01
859	AMEX	FMF	Mon, Jun 19, 2017	46.00	46.01	46.00	46.01
858	AMEX	FMF	Fri, Jun 16, 2017	45.86	46.02	45.86	46.00
857	AMEX	FMF	Thu, Jun 15, 2017	46.12	46.12	45.89	45.97
856	AMEX	FMF	Wed, Jun 14, 2017	45.89	45.92	45.89	45.92
855	AMEX	FMF	Tue, Jun 13, 2017	46.04	46.04	45.98	46.01
854	AMEX	FMF	Mon, Jun 12, 2017	46.03	46.03	45.87	46.02
853	AMEX	FMF	Fri, Jun 9, 2017	46.00	46.00	46.00	46.00
852	AMEX	FMF	Thu, Jun 8, 2017	0.00	0.00	0.00	45.82
851	AMEX	FMF	Wed, Jun 7, 2017	45.96	45.96	45.82	45.82
850	AMEX	FMF	Tue, Jun 6, 2017	45.96	45.97	45.81	45.97
849	AMEX	FMF	Mon, Jun 5, 2017	45.96	46.05	45.95	45.96
848	AMEX	FMF	Fri, Jun 2, 2017	46.09	46.20	46.06	46.18
847	AMEX	FMF	Thu, Jun 1, 2017	46.03	46.06	46.01	46.01
846	AMEX	FMF	Wed, May 31, 2017	45.82	47.20	45.82	47.20
845	AMEX	FMF	Tue, May 30, 2017	46.06	46.07	45.98	46.01
844	AMEX	FMF	Fri, May 26, 2017	45.94	46.03	45.94	46.02
843	AMEX	FMF	Thu, May 25, 2017	45.97	46.00	45.97	46.00
842	AMEX	FMF	Wed, May 24, 2017	45.90	46.01	45.90	46.01
841	AMEX	FMF	Tue, May 23, 2017	45.95	45.95	45.95	45.95
840	AMEX	FMF	Mon, May 22, 2017	45.91	45.93	45.91	45.93
839	AMEX	FMF	Fri, May 19, 2017	0.00	0.00	0.00	45.58
838	AMEX	FMF	Thu, May 18, 2017	0.00	0.00	0.00	45.58
837	AMEX	FMF	Wed, May 17, 2017	45.57	45.58	45.44	45.58
836	AMEX	FMF	Tue, May 16, 2017	45.85	45.85	45.82	45.82
835	AMEX	FMF	Mon, May 15, 2017	45.86	45.86	45.86	45.86
834	AMEX	FMF	Fri, May 12, 2017	45.65	45.65	45.65	45.65
833	AMEX	FMF	Thu, May 11, 2017	45.44	45.63	45.44	45.63
832	AMEX	FMF	Wed, May 10, 2017	45.39	45.60	45.39	45.57
831	AMEX	FMF	Tue, May 9, 2017	45.22	45.25	45.19	45.25
830	AMEX	FMF	Mon, May 8, 2017	45.14	45.27	45.14	45.27
829	AMEX	FMF	Fri, May 5, 2017	45.26	45.26	45.16	45.16
828	AMEX	FMF	Thu, May 4, 2017	45.20	45.20	45.06	45.06
827	AMEX	FMF	Wed, May 3, 2017	45.35	45.47	45.35	45.47
826	AMEX	FMF	Tue, May 2, 2017	45.44	45.58	45.43	45.43
825	AMEX	FMF	Mon, May 1, 2017	45.52	45.62	45.52	45.61
824	AMEX	FMF	Fri, Apr 28, 2017	45.82	45.82	45.82	45.82
823	AMEX	FMF	Thu, Apr 27, 2017	45.81	45.81	45.80	45.80
822	AMEX	FMF	Tue, Apr 25, 2017	45.71	45.76	45.71	45.76
821	AMEX	FMF	Mon, Apr 24, 2017	45.96	45.96	45.96	45.96
820	AMEX	FMF	Fri, Apr 21, 2017	45.81	45.87	45.74	45.74
819	AMEX	FMF	Thu, Apr 20, 2017	45.74	45.85	45.64	45.85
818	AMEX	FMF	Wed, Apr 19, 2017	45.70	45.70	45.70	45.70
817	AMEX	FMF	Tue, Apr 18, 2017	45.78	45.78	45.55	45.69
816	AMEX	FMF	Mon, Apr 17, 2017	45.77	45.81	45.77	45.81
815	AMEX	FMF	Thu, Apr 13, 2017	45.76	45.76	45.65	45.65
814	AMEX	FMF	Wed, Apr 12, 2017	45.78	45.90	45.78	45.90
813	AMEX	FMF	Tue, Apr 11, 2017	45.90	45.90	45.90	45.90
812	AMEX	FMF	Mon, Apr 10, 2017	45.95	46.09	45.95	45.99
811	AMEX	FMF	Fri, Apr 7, 2017	45.93	46.08	45.93	46.00
810	AMEX	FMF	Thu, Apr 6, 2017	0.00	0.00	0.00	46.01
809	AMEX	FMF	Wed, Apr 5, 2017	45.88	46.01	45.88	46.01
808	AMEX	FMF	Tue, Apr 4, 2017	45.93	45.96	45.89	45.96
807	AMEX	FMF	Mon, Apr 3, 2017	45.76	45.85	45.76	45.79
806	AMEX	FMF	Fri, Mar 31, 2017	45.90	45.94	45.90	45.91
805	AMEX	FMF	Thu, Mar 30, 2017	45.87	45.91	45.79	45.89
804	AMEX	FMF	Wed, Mar 29, 2017	45.75	45.75	45.69	45.72
803	AMEX	FMF	Tue, Mar 28, 2017	45.65	45.68	45.65	45.68
802	AMEX	FMF	Mon, Mar 27, 2017	45.24	45.50	45.24	45.50
801	AMEX	FMF	Fri, Mar 24, 2017	45.56	45.56	45.56	45.56
800	AMEX	FMF	Thu, Mar 23, 2017	0.00	0.00	0.00	45.49
799	AMEX	FMF	Wed, Mar 22, 2017	45.45	45.49	45.44	45.49
798	AMEX	FMF	Tue, Mar 21, 2017	45.69	45.69	45.50	45.50
797	AMEX	FMF	Mon, Mar 20, 2017	45.66	45.66	45.66	45.66
796	AMEX	FMF	Fri, Mar 17, 2017	45.57	45.74	45.57	45.74
795	AMEX	FMF	Thu, Mar 16, 2017	45.33	45.80	45.33	45.71
794	AMEX	FMF	Wed, Mar 15, 2017	45.68	45.69	45.68	45.69
793	AMEX	FMF	Tue, Mar 14, 2017	45.51	45.56	45.46	45.56
792	AMEX	FMF	Mon, Mar 13, 2017	45.61	45.76	45.61	45.70
791	AMEX	FMF	Fri, Mar 10, 2017	47.25	47.29	45.71	46.35
790	AMEX	FMF	Thu, Mar 9, 2017	47.81	47.81	47.74	47.74
789	AMEX	FMF	Wed, Mar 8, 2017	46.45	46.45	46.37	46.37
788	AMEX	FMF	Tue, Mar 7, 2017	46.65	46.65	46.65	46.65
787	AMEX	FMF	Mon, Mar 6, 2017	46.84	46.86	46.77	46.86
786	AMEX	FMF	Fri, Mar 3, 2017	46.88	46.90	46.88	46.90
785	AMEX	FMF	Thu, Mar 2, 2017	46.87	46.87	46.69	46.69
784	AMEX	FMF	Wed, Mar 1, 2017	48.86	48.86	48.75	48.75
783	AMEX	FMF	Tue, Feb 28, 2017	47.48	48.59	46.49	48.59
782	AMEX	FMF	Mon, Feb 27, 2017	46.80	46.80	46.78	46.78
781	AMEX	FMF	Fri, Feb 24, 2017	46.12	48.00	46.12	48.00
780	AMEX	FMF	Thu, Feb 23, 2017	46.68	46.68	46.60	46.60
779	AMEX	FMF	Wed, Feb 22, 2017	46.26	46.29	46.26	46.29
778	AMEX	FMF	Tue, Feb 21, 2017	46.63	46.63	46.51	46.51
777	AMEX	FMF	Fri, Feb 17, 2017	46.48	46.48	46.10	46.35
776	AMEX	FMF	Thu, Feb 16, 2017	0.00	0.00	0.00	46.48
775	AMEX	FMF	Wed, Feb 15, 2017	46.53	46.53	46.43	46.48
774	AMEX	FMF	Tue, Feb 14, 2017	46.48	46.48	46.40	46.45
773	AMEX	FMF	Mon, Feb 13, 2017	46.37	46.44	46.37	46.42
772	AMEX	FMF	Fri, Feb 10, 2017	46.51	46.58	46.51	46.58
771	AMEX	FMF	Thu, Feb 9, 2017	46.40	46.40	46.34	46.34
770	AMEX	FMF	Wed, Feb 8, 2017	46.02	46.24	46.02	46.16
769	AMEX	FMF	Tue, Feb 7, 2017	46.13	46.13	46.00	46.00
768	AMEX	FMF	Mon, Feb 6, 2017	46.16	46.16	46.15	46.16
767	AMEX	FMF	Fri, Feb 3, 2017	0.00	0.00	0.00	46.32
766	AMEX	FMF	Thu, Feb 2, 2017	46.42	46.42	46.26	46.32
765	AMEX	FMF	Wed, Feb 1, 2017	46.29	46.29	46.29	46.29
764	AMEX	FMF	Tue, Jan 31, 2017	46.24	46.24	46.22	46.22
763	AMEX	FMF	Mon, Jan 30, 2017	46.22	46.32	46.19	46.19
762	AMEX	FMF	Fri, Jan 27, 2017	46.66	46.66	46.49	46.49
761	AMEX	FMF	Thu, Jan 26, 2017	46.73	46.73	46.73	46.73
760	AMEX	FMF	Wed, Jan 25, 2017	0.00	0.00	0.00	46.47
759	AMEX	FMF	Tue, Jan 24, 2017	46.45	46.47	46.45	46.47
758	AMEX	FMF	Mon, Jan 23, 2017	46.41	46.44	46.36	46.44
757	AMEX	FMF	Fri, Jan 20, 2017	46.55	46.55	46.55	46.55
756	AMEX	FMF	Thu, Jan 19, 2017	46.67	46.68	46.48	46.48
755	AMEX	FMF	Wed, Jan 18, 2017	46.41	46.46	46.41	46.42
754	AMEX	FMF	Tue, Jan 17, 2017	46.84	46.87	46.76	46.81
753	AMEX	FMF	Fri, Jan 13, 2017	0.00	0.00	0.00	46.99
752	AMEX	FMF	Thu, Jan 12, 2017	46.87	46.99	46.87	46.99
751	AMEX	FMF	Wed, Jan 11, 2017	46.79	46.81	46.65	46.65
750	AMEX	FMF	Tue, Jan 10, 2017	46.57	46.61	46.47	46.53
749	AMEX	FMF	Mon, Jan 9, 2017	46.71	46.71	46.71	46.71
748	AMEX	FMF	Fri, Jan 6, 2017	46.95	46.99	46.95	46.99
747	AMEX	FMF	Thu, Jan 5, 2017	46.93	46.95	46.93	46.95
746	AMEX	FMF	Wed, Jan 4, 2017	47.16	47.16	47.03	47.03
745	AMEX	FMF	Tue, Jan 3, 2017	46.91	46.92	46.91	46.92
744	AMEX	FMF	Fri, Dec 30, 2016	47.46	47.46	47.08	47.21
743	AMEX	FMF	Thu, Dec 29, 2016	47.39	47.39	47.21	47.22
742	AMEX	FMF	Wed, Dec 28, 2016	47.23	47.35	47.23	47.35
741	AMEX	FMF	Tue, Dec 27, 2016	47.25	47.33	47.20	47.20
740	AMEX	FMF	Fri, Dec 23, 2016	47.09	47.10	46.95	46.95
739	AMEX	FMF	Thu, Dec 22, 2016	47.03	47.03	46.93	46.93
738	AMEX	FMF	Wed, Dec 21, 2016	47.25	47.25	47.18	47.25
737	AMEX	FMF	Tue, Dec 20, 2016	47.09	47.10	47.09	47.10
736	AMEX	FMF	Mon, Dec 19, 2016	47.79	47.79	45.98	45.98
735	AMEX	FMF	Fri, Dec 16, 2016	57.17	57.17	46.66	46.66
734	AMEX	FMF	Thu, Dec 15, 2016	47.79	47.79	47.64	47.64
733	AMEX	FMF	Wed, Dec 14, 2016	46.21	47.71	46.02	47.71
732	AMEX	FMF	Tue, Dec 13, 2016	46.23	47.81	46.11	47.81
731	AMEX	FMF	Mon, Dec 12, 2016	47.84	47.91	46.25	47.84
730	AMEX	FMF	Fri, Dec 9, 2016	47.87	47.94	46.14	46.14
729	AMEX	FMF	Thu, Dec 8, 2016	47.85	47.85	45.93	47.39
728	AMEX	FMF	Wed, Dec 7, 2016	47.72	47.72	45.92	45.92
727	AMEX	FMF	Tue, Dec 6, 2016	47.64	47.69	47.64	47.69
726	AMEX	FMF	Mon, Dec 5, 2016	0.00	0.00	0.00	47.65
725	AMEX	FMF	Fri, Dec 2, 2016	47.65	47.65	47.65	47.65
724	AMEX	FMF	Thu, Dec 1, 2016	45.79	45.86	45.79	45.86
723	AMEX	FMF	Wed, Nov 30, 2016	46.85	46.85	46.71	46.71
722	AMEX	FMF	Tue, Nov 29, 2016	46.25	46.84	46.25	46.84
721	AMEX	FMF	Mon, Nov 28, 2016	46.90	47.87	46.90	47.87
720	AMEX	FMF	Fri, Nov 25, 2016	47.79	47.79	47.74	47.74
719	AMEX	FMF	Wed, Nov 23, 2016	47.72	47.73	47.68	47.72
718	AMEX	FMF	Tue, Nov 22, 2016	47.72	47.72	47.46	47.65
717	AMEX	FMF	Mon, Nov 21, 2016	47.61	47.64	47.61	47.64
716	AMEX	FMF	Fri, Nov 18, 2016	0.00	0.00	0.00	47.50
715	AMEX	FMF	Thu, Nov 17, 2016	0.00	0.00	0.00	47.50
714	AMEX	FMF	Wed, Nov 16, 2016	47.53	47.53	47.46	47.50
713	AMEX	FMF	Tue, Nov 15, 2016	45.60	47.54	45.60	47.47
712	AMEX	FMF	Mon, Nov 14, 2016	0.00	0.00	0.00	46.66
711	AMEX	FMF	Fri, Nov 11, 2016	45.77	46.99	45.77	46.66
710	AMEX	FMF	Thu, Nov 10, 2016	45.65	47.44	45.65	47.44
709	AMEX	FMF	Wed, Nov 9, 2016	45.65	45.81	45.65	45.81
708	AMEX	FMF	Tue, Nov 8, 2016	45.88	47.46	45.88	47.46
707	AMEX	FMF	Mon, Nov 7, 2016	47.62	47.62	47.62	47.62
706	AMEX	FMF	Fri, Nov 4, 2016	46.34	47.35	45.47	46.93
705	AMEX	FMF	Thu, Nov 3, 2016	47.40	47.40	47.40	47.40
704	AMEX	FMF	Wed, Nov 2, 2016	46.79	46.79	46.73	46.73
703	AMEX	FMF	Tue, Nov 1, 2016	46.36	46.50	46.05	46.50
702	AMEX	FMF	Mon, Oct 31, 2016	48.17	48.17	48.16	48.16
701	AMEX	FMF	Fri, Oct 28, 2016	48.44	48.44	48.44	48.44
700	AMEX	FMF	Thu, Oct 27, 2016	47.98	47.98	47.98	47.98
699	AMEX	FMF	Wed, Oct 26, 2016	47.06	47.06	47.06	47.06
698	AMEX	FMF	Tue, Oct 25, 2016	0.00	0.00	0.00	47.32
697	AMEX	FMF	Mon, Oct 24, 2016	48.92	48.92	47.32	47.32
696	AMEX	FMF	Thu, Oct 20, 2016	47.75	48.93	47.75	48.93
695	AMEX	FMF	Tue, Oct 18, 2016	47.36	47.51	47.36	47.51
694	AMEX	FMF	Mon, Oct 17, 2016	48.50	48.50	48.50	48.50
693	AMEX	FMF	Fri, Oct 14, 2016	47.56	47.56	47.56	47.56
692	AMEX	FMF	Thu, Oct 13, 2016	48.91	48.91	48.91	48.91
691	AMEX	FMF	Wed, Oct 12, 2016	48.71	49.00	48.71	49.00
690	AMEX	FMF	Tue, Oct 11, 2016	0.00	0.00	0.00	49.32
689	AMEX	FMF	Mon, Oct 10, 2016	0.00	0.00	0.00	49.32
688	AMEX	FMF	Fri, Oct 7, 2016	0.00	0.00	0.00	49.32
687	AMEX	FMF	Thu, Oct 6, 2016	49.32	49.32	49.32	49.32
686	AMEX	FMF	Wed, Oct 5, 2016	0.00	0.00	0.00	48.00
685	AMEX	FMF	Tue, Oct 4, 2016	0.00	0.00	0.00	48.00
684	AMEX	FMF	Mon, Oct 3, 2016	48.00	48.00	48.00	48.00
683	AMEX	FMF	Fri, Sep 30, 2016	47.27	47.27	47.27	47.27
682	AMEX	FMF	Thu, Sep 29, 2016	48.71	49.00	48.71	49.00
681	AMEX	FMF	Wed, Sep 28, 2016	0.00	0.00	0.00	48.40
680	AMEX	FMF	Tue, Sep 27, 2016	48.40	48.40	48.40	48.40
679	AMEX	FMF	Mon, Sep 26, 2016	48.64	48.64	47.02	47.02
678	AMEX	FMF	Fri, Sep 23, 2016	46.87	48.68	46.87	47.05
677	AMEX	FMF	Thu, Sep 22, 2016	0.00	0.00	0.00	48.74
676	AMEX	FMF	Wed, Sep 21, 2016	48.54	48.74	48.54	48.74
675	AMEX	FMF	Tue, Sep 20, 2016	0.00	0.00	0.00	47.34
674	AMEX	FMF	Mon, Sep 19, 2016	0.00	0.00	0.00	47.34
673	AMEX	FMF	Fri, Sep 16, 2016	46.39	47.34	46.39	47.34
672	AMEX	FMF	Thu, Sep 15, 2016	46.24	46.24	46.24	46.24
671	AMEX	FMF	Wed, Sep 14, 2016	44.12	46.51	44.12	46.51
670	AMEX	FMF	Tue, Sep 13, 2016	47.93	47.93	46.25	46.38
669	AMEX	FMF	Mon, Sep 12, 2016	46.62	46.64	46.62	46.64
668	AMEX	FMF	Fri, Sep 9, 2016	47.94	47.94	46.45	46.45
667	AMEX	FMF	Thu, Sep 8, 2016	0.00	0.00	0.00	48.65
666	AMEX	FMF	Wed, Sep 7, 2016	0.00	0.00	0.00	48.65
665	AMEX	FMF	Tue, Sep 6, 2016	46.74	48.65	46.74	48.65
664	AMEX	FMF	Fri, Sep 2, 2016	48.49	48.49	47.99	47.99
663	AMEX	FMF	Thu, Sep 1, 2016	0.00	0.00	0.00	47.84
662	AMEX	FMF	Wed, Aug 31, 2016	46.51	47.84	46.51	47.84
661	AMEX	FMF	Tue, Aug 30, 2016	48.36	48.36	48.36	48.36
660	AMEX	FMF	Mon, Aug 29, 2016	48.40	48.40	48.40	48.40
659	AMEX	FMF	Fri, Aug 26, 2016	46.62	46.98	46.62	46.98
658	AMEX	FMF	Thu, Aug 25, 2016	0.00	0.00	0.00	47.56
657	AMEX	FMF	Wed, Aug 24, 2016	47.56	47.56	47.56	47.56
656	AMEX	FMF	Tue, Aug 23, 2016	48.53	48.53	48.53	48.53
655	AMEX	FMF	Mon, Aug 22, 2016	0.00	0.00	0.00	46.57
654	AMEX	FMF	Fri, Aug 19, 2016	47.07	47.07	46.57	46.57
653	AMEX	FMF	Thu, Aug 18, 2016	47.09	47.09	47.09	47.09
652	AMEX	FMF	Wed, Aug 17, 2016	0.00	0.00	0.00	47.50
651	AMEX	FMF	Tue, Aug 16, 2016	47.58	47.58	47.50	47.50
650	AMEX	FMF	Mon, Aug 15, 2016	0.00	0.00	0.00	47.32
649	AMEX	FMF	Fri, Aug 12, 2016	0.00	0.00	0.00	47.32
648	AMEX	FMF	Thu, Aug 11, 2016	46.79	47.62	46.66	47.32
647	AMEX	FMF	Wed, Aug 10, 2016	47.63	47.63	46.80	46.80
646	AMEX	FMF	Tue, Aug 9, 2016	0.00	0.00	0.00	47.84
645	AMEX	FMF	Mon, Aug 8, 2016	0.00	0.00	0.00	47.84
644	AMEX	FMF	Fri, Aug 5, 2016	47.70	47.84	47.70	47.84
643	AMEX	FMF	Thu, Aug 4, 2016	47.77	47.77	47.77	47.77
642	AMEX	FMF	Wed, Aug 3, 2016	47.66	47.68	47.25	47.68
641	AMEX	FMF	Tue, Aug 2, 2016	47.16	47.16	47.16	47.16
640	AMEX	FMF	Mon, Aug 1, 2016	46.67	47.68	46.67	47.16
639	AMEX	FMF	Fri, Jul 29, 2016	46.72	47.72	46.72	47.72
638	AMEX	FMF	Thu, Jul 28, 2016	47.64	47.64	46.76	46.77
637	AMEX	FMF	Wed, Jul 27, 2016	47.65	47.67	47.06	47.57
636	AMEX	FMF	Tue, Jul 26, 2016	47.06	47.74	46.66	46.66
635	AMEX	FMF	Mon, Jul 25, 2016	47.62	47.62	46.64	46.87
634	AMEX	FMF	Fri, Jul 22, 2016	47.62	47.62	46.51	47.00
633	AMEX	FMF	Thu, Jul 21, 2016	47.80	47.80	47.60	47.60
632	AMEX	FMF	Wed, Jul 20, 2016	47.75	47.75	47.75	47.75
631	AMEX	FMF	Tue, Jul 19, 2016	47.30	47.89	47.30	47.75
630	AMEX	FMF	Mon, Jul 18, 2016	47.56	47.56	47.31	47.31
629	AMEX	FMF	Fri, Jul 15, 2016	47.91	47.91	47.85	47.85
628	AMEX	FMF	Thu, Jul 14, 2016	46.95	47.98	46.95	47.25
627	AMEX	FMF	Wed, Jul 13, 2016	47.89	47.89	47.89	47.89
626	AMEX	FMF	Tue, Jul 12, 2016	47.89	47.89	47.89	47.89
625	AMEX	FMF	Mon, Jul 11, 2016	48.02	48.02	47.60	47.89
624	AMEX	FMF	Fri, Jul 8, 2016	47.78	48.00	44.67	47.33
623	AMEX	FMF	Thu, Jul 7, 2016	47.46	47.91	47.31	47.84
622	AMEX	FMF	Wed, Jul 6, 2016	47.36	47.72	47.36	47.68
621	AMEX	FMF	Tue, Jul 5, 2016	47.71	48.05	47.16	47.45
620	AMEX	FMF	Fri, Jul 1, 2016	47.93	47.93	47.93	47.93
619	AMEX	FMF	Thu, Jun 30, 2016	47.93	47.93	47.93	47.93
618	AMEX	FMF	Wed, Jun 29, 2016	47.05	47.93	47.05	47.93
617	AMEX	FMF	Tue, Jun 28, 2016	47.91	47.91	47.20	47.20
616	AMEX	FMF	Mon, Jun 27, 2016	47.94	47.94	47.94	47.94
615	AMEX	FMF	Fri, Jun 24, 2016	46.98	47.47	46.92	46.92
614	AMEX	FMF	Thu, Jun 23, 2016	46.73	46.73	46.73	46.73
613	AMEX	FMF	Wed, Jun 22, 2016	46.63	47.48	46.63	46.73
612	AMEX	FMF	Tue, Jun 21, 2016	46.69	47.66	46.69	47.66
611	AMEX	FMF	Mon, Jun 20, 2016	47.40	47.85	47.40	47.85
610	AMEX	FMF	Fri, Jun 17, 2016	47.98	47.98	47.98	47.98
609	AMEX	FMF	Thu, Jun 16, 2016	48.24	48.24	48.12	48.13
608	AMEX	FMF	Wed, Jun 15, 2016	47.95	48.03	47.95	48.03
607	AMEX	FMF	Tue, Jun 14, 2016	48.07	48.07	47.52	47.52
606	AMEX	FMF	Mon, Jun 13, 2016	47.45	48.17	47.25	48.17
605	AMEX	FMF	Fri, Jun 10, 2016	47.11	48.06	47.11	48.06
604	AMEX	FMF	Thu, Jun 9, 2016	46.75	46.75	46.75	46.75
603	AMEX	FMF	Wed, Jun 8, 2016	46.82	47.08	46.75	46.75
602	AMEX	FMF	Tue, Jun 7, 2016	0.00	0.00	0.00	47.62
601	AMEX	FMF	Mon, Jun 6, 2016	47.62	47.62	47.62	47.62
600	AMEX	FMF	Fri, Jun 3, 2016	46.76	47.21	46.76	46.80
599	AMEX	FMF	Thu, Jun 2, 2016	46.86	46.86	46.86	46.86
598	AMEX	FMF	Wed, Jun 1, 2016	46.70	47.29	46.70	46.75
597	AMEX	FMF	Tue, May 31, 2016	46.70	47.18	46.22	46.60
596	AMEX	FMF	Fri, May 27, 2016	46.54	46.85	46.54	46.85
595	AMEX	FMF	Thu, May 26, 2016	46.90	47.10	46.42	46.77
594	AMEX	FMF	Wed, May 25, 2016	46.75	47.25	46.44	46.90
593	AMEX	FMF	Tue, May 24, 2016	46.98	47.40	46.57	46.70
592	AMEX	FMF	Mon, May 23, 2016	46.90	47.35	46.86	47.00
591	AMEX	FMF	Fri, May 20, 2016	46.91	47.11	46.66	47.01
590	AMEX	FMF	Thu, May 19, 2016	47.00	47.18	46.66	46.66
589	AMEX	FMF	Wed, May 18, 2016	47.57	47.72	47.57	47.72
588	AMEX	FMF	Tue, May 17, 2016	47.84	47.84	47.84	47.84
587	AMEX	FMF	Mon, May 16, 2016	47.90	47.90	47.90	47.90
586	AMEX	FMF	Fri, May 13, 2016	47.90	47.90	47.90	47.90
585	AMEX	FMF	Thu, May 12, 2016	48.00	48.00	47.90	47.90
584	AMEX	FMF	Wed, May 11, 2016	48.02	48.07	48.02	48.07
583	AMEX	FMF	Tue, May 10, 2016	47.79	47.79	47.79	47.79
582	AMEX	FMF	Mon, May 9, 2016	47.50	47.50	47.50	47.50
581	AMEX	FMF	Fri, May 6, 2016	47.01	47.98	47.01	47.50
580	AMEX	FMF	Thu, May 5, 2016	47.98	47.98	47.30	47.30
579	AMEX	FMF	Wed, May 4, 2016	48.05	48.05	47.23	47.23
578	AMEX	FMF	Tue, May 3, 2016	47.80	47.80	47.80	47.80
577	AMEX	FMF	Mon, May 2, 2016	47.80	47.80	47.80	47.80
576	AMEX	FMF	Fri, Apr 29, 2016	47.79	47.89	47.79	47.80
575	AMEX	FMF	Thu, Apr 28, 2016	47.00	47.00	46.80	46.93
574	AMEX	FMF	Wed, Apr 27, 2016	47.25	47.25	47.25	47.25
573	AMEX	FMF	Tue, Apr 26, 2016	47.30	47.30	47.30	47.30
572	AMEX	FMF	Mon, Apr 25, 2016	47.30	47.30	47.30	47.30
571	AMEX	FMF	Fri, Apr 22, 2016	47.30	47.63	46.68	47.30
570	AMEX	FMF	Thu, Apr 21, 2016	47.10	47.10	47.10	47.10
569	AMEX	FMF	Wed, Apr 20, 2016	46.91	46.91	46.91	46.91
568	AMEX	FMF	Tue, Apr 19, 2016	47.20	47.81	46.79	47.81
567	AMEX	FMF	Mon, Apr 18, 2016	46.92	46.92	46.92	46.92
566	AMEX	FMF	Fri, Apr 15, 2016	47.79	47.79	47.79	47.79
565	AMEX	FMF	Thu, Apr 14, 2016	47.40	47.79	47.25	47.79
564	AMEX	FMF	Wed, Apr 13, 2016	47.98	47.98	47.98	47.98
563	AMEX	FMF	Tue, Apr 12, 2016	47.25	47.25	47.24	47.24
562	AMEX	FMF	Mon, Apr 11, 2016	47.69	48.05	47.60	47.75
561	AMEX	FMF	Fri, Apr 8, 2016	47.70	48.25	47.41	48.25
560	AMEX	FMF	Thu, Apr 7, 2016	48.47	48.47	48.47	48.47
559	AMEX	FMF	Wed, Apr 6, 2016	48.45	48.47	48.38	48.47
558	AMEX	FMF	Tue, Apr 5, 2016	47.45	47.45	47.45	47.45
557	AMEX	FMF	Mon, Apr 4, 2016	47.28	47.61	47.25	47.45
556	AMEX	FMF	Fri, Apr 1, 2016	48.14	48.14	48.14	48.14
555	AMEX	FMF	Thu, Mar 31, 2016	47.07	47.07	47.07	47.07
554	AMEX	FMF	Wed, Mar 30, 2016	46.91	47.07	46.91	46.91
553	AMEX	FMF	Tue, Mar 29, 2016	46.85	46.85	46.85	47.90
552	AMEX	FMF	Mon, Mar 28, 2016	47.70	47.91	47.70	47.85
551	AMEX	FMF	Thu, Mar 24, 2016	47.30	47.30	47.30	47.30
550	AMEX	FMF	Wed, Mar 23, 2016	47.30	47.30	47.30	47.30
549	AMEX	FMF	Tue, Mar 22, 2016	47.30	47.30	47.30	47.30
548	AMEX	FMF	Mon, Mar 21, 2016	0.00	0.00	0.00	47.93
547	AMEX	FMF	Fri, Mar 18, 2016	47.84	47.93	47.84	47.93
546	AMEX	FMF	Thu, Mar 17, 2016	48.00	48.00	46.97	46.97
545	AMEX	FMF	Wed, Mar 16, 2016	48.06	48.52	48.04	48.52
544	AMEX	FMF	Tue, Mar 15, 2016	48.01	48.01	48.01	48.05
543	AMEX	FMF	Mon, Mar 14, 2016	48.01	48.01	48.01	48.01
542	AMEX	FMF	Fri, Mar 11, 2016	48.38	48.38	48.38	48.01
541	AMEX	FMF	Thu, Mar 10, 2016	48.31	48.31	48.31	48.38
540	AMEX	FMF	Wed, Mar 9, 2016	48.26	48.26	47.26	48.31
539	AMEX	FMF	Tue, Mar 8, 2016	48.25	48.32	48.25	48.32
538	AMEX	FMF	Mon, Mar 7, 2016	48.03	48.28	47.33	47.33
537	AMEX	FMF	Fri, Mar 4, 2016	48.39	48.39	48.39	48.39
536	AMEX	FMF	Thu, Mar 3, 2016	48.43	48.45	48.39	48.39
535	AMEX	FMF	Wed, Mar 2, 2016	48.52	48.52	47.50	47.57
534	AMEX	FMF	Tue, Mar 1, 2016	47.62	48.59	47.62	48.49
533	AMEX	FMF	Mon, Feb 29, 2016	48.60	48.60	48.60	48.60
532	AMEX	FMF	Fri, Feb 26, 2016	48.40	48.40	48.39	48.38
531	AMEX	FMF	Thu, Feb 25, 2016	48.90	48.99	48.90	48.99
530	AMEX	FMF	Wed, Feb 24, 2016	49.21	49.21	49.21	49.21
529	AMEX	FMF	Tue, Feb 23, 2016	48.96	48.96	48.96	48.96
528	AMEX	FMF	Mon, Feb 22, 2016	48.75	48.75	48.74	48.75
527	AMEX	FMF	Fri, Feb 19, 2016	49.25	49.25	49.13	49.13
526	AMEX	FMF	Thu, Feb 18, 2016	48.75	48.75	48.75	48.75
525	AMEX	FMF	Wed, Feb 17, 2016	48.75	49.10	48.75	48.75
524	AMEX	FMF	Tue, Feb 16, 2016	48.49	48.49	48.49	48.49
523	AMEX	FMF	Fri, Feb 12, 2016	49.67	49.67	49.67	49.67
522	AMEX	FMF	Thu, Feb 11, 2016	49.71	49.76	49.71	49.76
521	AMEX	FMF	Wed, Feb 10, 2016	49.25	49.25	48.90	48.90
520	AMEX	FMF	Tue, Feb 9, 2016	48.62	49.74	48.62	49.64
519	AMEX	FMF	Mon, Feb 8, 2016	49.63	49.63	49.63	49.63
518	AMEX	FMF	Fri, Feb 5, 2016	49.20	50.57	49.20	49.39
517	AMEX	FMF	Thu, Feb 4, 2016	48.91	48.95	48.91	48.94
516	AMEX	FMF	Wed, Feb 3, 2016	49.20	49.20	48.99	48.99
515	AMEX	FMF	Tue, Feb 2, 2016	49.19	49.19	49.19	49.19
514	AMEX	FMF	Mon, Feb 1, 2016	48.99	48.99	48.99	48.99
513	AMEX	FMF	Fri, Jan 29, 2016	49.20	49.20	49.20	49.20
512	AMEX	FMF	Thu, Jan 28, 2016	48.47	49.35	48.47	49.08
511	AMEX	FMF	Wed, Jan 27, 2016	49.35	49.41	49.35	49.41
510	AMEX	FMF	Tue, Jan 26, 2016	48.64	48.64	48.64	48.64
509	AMEX	FMF	Mon, Jan 25, 2016	49.56	49.56	48.64	48.64
508	AMEX	FMF	Fri, Jan 22, 2016	48.53	49.46	48.53	49.43
507	AMEX	FMF	Thu, Jan 21, 2016	49.53	49.85	48.77	49.82
506	AMEX	FMF	Wed, Jan 20, 2016	49.60	49.91	49.60	49.91
505	AMEX	FMF	Tue, Jan 19, 2016	48.97	49.96	48.97	49.93
504	AMEX	FMF	Fri, Jan 15, 2016	49.87	49.87	49.87	49.87
503	AMEX	FMF	Thu, Jan 14, 2016	48.78	48.78	48.78	48.78
502	AMEX	FMF	Wed, Jan 13, 2016	48.25	49.02	48.25	49.02
501	AMEX	FMF	Tue, Jan 12, 2016	48.67	49.00	48.67	49.00
500	AMEX	FMF	Mon, Jan 11, 2016	49.53	49.75	49.13	49.13
499	AMEX	FMF	Fri, Jan 8, 2016	48.68	48.68	48.68	48.68
498	AMEX	FMF	Thu, Jan 7, 2016	48.68	48.68	48.68	48.68
497	AMEX	FMF	Wed, Jan 6, 2016	48.13	49.48	48.13	48.81
496	AMEX	FMF	Tue, Jan 5, 2016	49.44	49.48	48.39	48.61
495	AMEX	FMF	Mon, Jan 4, 2016	49.22	49.22	49.22	49.22
494	AMEX	FMF	Thu, Dec 31, 2015	49.24	49.24	49.24	49.24
493	AMEX	FMF	Wed, Dec 30, 2015	49.10	49.10	49.10	49.10
492	AMEX	FMF	Tue, Dec 29, 2015	49.15	49.15	49.15	49.15
491	AMEX	FMF	Mon, Dec 28, 2015	51.77	56.95	49.15	49.15
490	AMEX	FMF	Thu, Dec 24, 2015	49.00	49.00	48.00	48.90
489	AMEX	FMF	Wed, Dec 23, 2015	48.99	49.00	48.50	48.50
488	AMEX	FMF	Tue, Dec 22, 2015	49.22	49.22	49.22	49.22
487	AMEX	FMF	Mon, Dec 21, 2015	49.26	49.26	48.23	48.34
486	AMEX	FMF	Fri, Dec 18, 2015	49.45	49.45	48.79	48.79
485	AMEX	FMF	Thu, Dec 17, 2015	49.03	49.67	48.93	49.13
484	AMEX	FMF	Wed, Dec 16, 2015	49.26	49.44	48.74	48.74
483	AMEX	FMF	Tue, Dec 15, 2015	49.28	49.28	49.28	49.28
482	AMEX	FMF	Mon, Dec 14, 2015	48.70	49.33	48.70	49.21
481	AMEX	FMF	Fri, Dec 11, 2015	49.17	49.37	49.17	49.28
480	AMEX	FMF	Wed, Dec 9, 2015	48.49	49.15	48.47	49.05
479	AMEX	FMF	Tue, Dec 8, 2015	46.88	49.31	46.88	49.02
478	AMEX	FMF	Mon, Dec 7, 2015	49.34	49.34	49.34	49.34
477	AMEX	FMF	Wed, Dec 2, 2015	48.85	49.12	48.85	49.12
476	AMEX	FMF	Tue, Dec 1, 2015	49.00	49.41	49.00	49.13
475	AMEX	FMF	Mon, Nov 30, 2015	49.00	49.00	49.00	49.00
474	AMEX	FMF	Fri, Nov 27, 2015	48.16	48.19	46.00	48.16
473	AMEX	FMF	Wed, Nov 25, 2015	48.81	48.83	48.72	48.83
472	AMEX	FMF	Tue, Nov 24, 2015	49.45	49.45	49.45	49.45
471	AMEX	FMF	Mon, Nov 23, 2015	49.57	49.57	48.94	49.38
470	AMEX	FMF	Thu, Nov 19, 2015	48.83	49.35	48.78	49.35
469	AMEX	FMF	Wed, Nov 18, 2015	49.68	49.68	49.39	49.45
468	AMEX	FMF	Tue, Nov 17, 2015	49.40	49.72	49.35	49.66
467	AMEX	FMF	Mon, Nov 16, 2015	49.64	49.78	49.07	49.07
466	AMEX	FMF	Fri, Nov 13, 2015	49.71	49.71	49.12	49.12
465	AMEX	FMF	Wed, Nov 11, 2015	48.87	48.87	48.85	48.87
464	AMEX	FMF	Tue, Nov 10, 2015	49.49	49.49	48.93	48.96
463	AMEX	FMF	Mon, Nov 9, 2015	48.91	49.02	48.91	49.02
462	AMEX	FMF	Thu, Nov 5, 2015	48.95	48.96	48.95	48.95
461	AMEX	FMF	Wed, Nov 4, 2015	48.30	48.93	48.30	48.83
460	AMEX	FMF	Tue, Nov 3, 2015	48.87	48.87	48.37	48.37
459	AMEX	FMF	Mon, Nov 2, 2015	48.36	48.80	48.29	48.29
458	AMEX	FMF	Thu, Oct 29, 2015	48.89	48.93	48.52	48.52
457	AMEX	FMF	Wed, Oct 28, 2015	48.26	48.87	48.24	48.87
456	AMEX	FMF	Tue, Oct 27, 2015	48.14	48.51	48.12	48.18
455	AMEX	FMF	Mon, Oct 26, 2015	48.74	48.74	48.32	48.32
454	AMEX	FMF	Fri, Oct 23, 2015	48.70	48.70	48.35	48.35
453	AMEX	FMF	Thu, Oct 22, 2015	48.33	48.33	48.18	48.27
452	AMEX	FMF	Wed, Oct 21, 2015	48.38	48.41	48.38	48.41
451	AMEX	FMF	Tue, Oct 20, 2015	48.71	48.71	48.71	48.71
450	AMEX	FMF	Mon, Oct 19, 2015	48.74	48.74	48.74	48.74
449	AMEX	FMF	Thu, Oct 15, 2015	48.17	48.60	48.17	48.60
448	AMEX	FMF	Wed, Oct 14, 2015	48.21	48.21	48.21	48.21
447	AMEX	FMF	Tue, Oct 13, 2015	48.11	48.40	48.11	48.40
446	AMEX	FMF	Mon, Oct 12, 2015	48.27	48.72	48.27	48.72
445	AMEX	FMF	Fri, Oct 9, 2015	48.48	48.96	48.45	48.95
444	AMEX	FMF	Thu, Oct 8, 2015	48.98	48.99	48.86	48.91
443	AMEX	FMF	Wed, Oct 7, 2015	48.07	49.02	48.07	48.95
442	AMEX	FMF	Tue, Oct 6, 2015	49.08	49.08	48.54	48.54
441	AMEX	FMF	Mon, Oct 5, 2015	48.72	49.00	48.72	49.00
440	AMEX	FMF	Fri, Oct 2, 2015	49.86	50.01	49.08	49.08
439	AMEX	FMF	Thu, Oct 1, 2015	49.01	49.35	49.01	49.32
438	AMEX	FMF	Wed, Sep 30, 2015	49.79	50.15	49.56	49.56
437	AMEX	FMF	Tue, Sep 29, 2015	49.97	49.99	49.97	49.99
436	AMEX	FMF	Mon, Sep 28, 2015	49.95	49.95	49.00	49.60
435	AMEX	FMF	Fri, Sep 25, 2015	49.50	49.50	49.50	49.50
434	AMEX	FMF	Thu, Sep 24, 2015	48.84	48.84	48.84	48.84
433	AMEX	FMF	Wed, Sep 23, 2015	49.90	49.98	49.90	49.93
432	AMEX	FMF	Tue, Sep 22, 2015	49.00	49.00	49.00	49.00
431	AMEX	FMF	Mon, Sep 21, 2015	48.99	49.00	48.99	49.00
430	AMEX	FMF	Wed, Sep 16, 2015	49.53	49.58	48.52	48.54
429	AMEX	FMF	Tue, Sep 15, 2015	48.48	48.48	48.48	48.48
428	AMEX	FMF	Mon, Sep 14, 2015	49.41	49.41	48.35	48.35
427	AMEX	FMF	Thu, Sep 10, 2015	49.64	49.65	49.60	49.60
426	AMEX	FMF	Wed, Sep 9, 2015	48.71	49.78	48.71	49.64
425	AMEX	FMF	Tue, Sep 8, 2015	48.51	48.55	48.51	48.55
424	AMEX	FMF	Fri, Sep 4, 2015	49.57	49.57	49.49	49.49
423	AMEX	FMF	Tue, Sep 1, 2015	49.51	49.53	48.43	48.53
422	AMEX	FMF	Mon, Aug 31, 2015	49.74	49.74	49.05	49.05
421	AMEX	FMF	Fri, Aug 28, 2015	48.67	49.74	48.66	49.74
420	AMEX	FMF	Thu, Aug 27, 2015	49.44	49.44	48.66	48.66
419	AMEX	FMF	Wed, Aug 26, 2015	49.04	49.04	49.04	49.04
418	AMEX	FMF	Tue, Aug 25, 2015	48.32	49.37	48.32	49.37
417	AMEX	FMF	Fri, Aug 21, 2015	49.76	49.78	49.73	49.73
416	AMEX	FMF	Thu, Aug 20, 2015	50.08	50.08	49.83	49.83
415	AMEX	FMF	Tue, Aug 18, 2015	50.50	50.50	50.50	50.50
414	AMEX	FMF	Fri, Aug 14, 2015	49.67	50.44	49.67	50.44
413	AMEX	FMF	Thu, Aug 13, 2015	50.47	50.47	50.47	50.47
412	AMEX	FMF	Wed, Aug 12, 2015	50.23	50.32	50.06	50.06
411	AMEX	FMF	Mon, Aug 10, 2015	51.02	51.05	50.85	51.05
410	AMEX	FMF	Fri, Aug 7, 2015	50.93	50.93	50.93	50.93
409	AMEX	FMF	Wed, Aug 5, 2015	51.02	51.02	51.02	51.02
408	AMEX	FMF	Tue, Aug 4, 2015	50.80	50.80	49.99	50.74
407	AMEX	FMF	Fri, Jul 31, 2015	50.82	50.83	50.82	50.83
406	AMEX	FMF	Thu, Jul 30, 2015	50.05	50.05	50.05	50.05
405	AMEX	FMF	Wed, Jul 29, 2015	50.63	50.76	49.93	49.93
404	AMEX	FMF	Tue, Jul 28, 2015	49.81	50.68	49.81	50.68
403	AMEX	FMF	Mon, Jul 27, 2015	50.50	50.50	50.50	50.50
402	AMEX	FMF	Fri, Jul 24, 2015	51.17	51.17	50.29	51.07
401	AMEX	FMF	Thu, Jul 23, 2015	51.17	51.17	50.30	51.10
400	AMEX	FMF	Wed, Jul 22, 2015	50.99	51.23	50.99	51.23
399	AMEX	FMF	Tue, Jul 21, 2015	50.95	50.95	50.95	50.95
398	AMEX	FMF	Mon, Jul 20, 2015	51.31	51.39	50.96	50.96
397	AMEX	FMF	Fri, Jul 17, 2015	50.43	50.50	50.41	50.50
396	AMEX	FMF	Thu, Jul 16, 2015	50.25	50.25	50.25	50.25
395	AMEX	FMF	Wed, Jul 15, 2015	50.25	50.25	50.15	50.15
394	AMEX	FMF	Tue, Jul 14, 2015	49.98	50.25	49.98	50.25
393	AMEX	FMF	Mon, Jul 13, 2015	50.25	50.25	49.92	50.07
392	AMEX	FMF	Fri, Jul 10, 2015	50.25	50.25	50.25	50.25
391	AMEX	FMF	Thu, Jul 9, 2015	50.25	50.25	50.20	50.20
390	AMEX	FMF	Wed, Jul 8, 2015	50.47	50.47	50.47	50.47
389	AMEX	FMF	Tue, Jul 7, 2015	50.66	50.69	50.62	50.64
388	AMEX	FMF	Mon, Jul 6, 2015	49.76	50.40	49.71	50.40
387	AMEX	FMF	Wed, Jul 1, 2015	50.64	50.64	49.73	50.09
386	AMEX	FMF	Tue, Jun 30, 2015	50.65	50.65	50.28	50.28
385	AMEX	FMF	Mon, Jun 29, 2015	50.68	50.69	50.68	50.69
384	AMEX	FMF	Fri, Jun 26, 2015	50.83	50.83	50.83	50.83
383	AMEX	FMF	Thu, Jun 25, 2015	50.30	51.08	50.30	51.08
382	AMEX	FMF	Wed, Jun 24, 2015	51.27	51.27	50.35	51.20
381	AMEX	FMF	Tue, Jun 23, 2015	51.18	51.23	51.00	51.23
380	AMEX	FMF	Mon, Jun 22, 2015	50.38	50.66	50.38	50.66
379	AMEX	FMF	Fri, Jun 19, 2015	50.70	50.90	50.70	50.90
378	AMEX	FMF	Thu, Jun 18, 2015	50.94	50.95	50.63	50.95
377	AMEX	FMF	Wed, Jun 17, 2015	50.89	50.89	50.89	50.89
376	AMEX	FMF	Tue, Jun 16, 2015	50.31	50.31	50.31	50.31
375	AMEX	FMF	Fri, Jun 12, 2015	50.46	51.06	50.46	51.06
374	AMEX	FMF	Thu, Jun 11, 2015	50.46	50.46	50.46	50.46
373	AMEX	FMF	Tue, Jun 9, 2015	50.10	50.94	50.10	50.60
372	AMEX	FMF	Mon, Jun 8, 2015	50.33	51.07	50.25	50.25
371	AMEX	FMF	Fri, Jun 5, 2015	51.33	51.33	50.99	50.99
370	AMEX	FMF	Thu, Jun 4, 2015	51.21	51.21	51.21	51.21
369	AMEX	FMF	Wed, Jun 3, 2015	50.76	51.85	50.76	51.85
368	AMEX	FMF	Tue, Jun 2, 2015	51.90	51.90	51.90	51.90
367	AMEX	FMF	Mon, Jun 1, 2015	52.10	52.10	52.10	52.10
366	AMEX	FMF	Fri, May 29, 2015	51.04	52.10	51.04	52.10
365	AMEX	FMF	Wed, May 27, 2015	51.86	52.28	51.86	52.28
364	AMEX	FMF	Tue, May 26, 2015	51.98	52.01	50.83	51.96
363	AMEX	FMF	Fri, May 22, 2015	51.40	51.94	51.40	51.89
362	AMEX	FMF	Thu, May 21, 2015	51.76	51.79	50.68	51.68
361	AMEX	FMF	Wed, May 20, 2015	52.09	52.09	51.76	51.76
360	AMEX	FMF	Tue, May 19, 2015	50.84	50.84	50.17	50.83
359	AMEX	FMF	Mon, May 18, 2015	51.69	51.74	51.69	51.73
358	AMEX	FMF	Fri, May 15, 2015	50.77	51.70	50.77	51.66
357	AMEX	FMF	Thu, May 14, 2015	51.72	51.77	51.63	51.67
356	AMEX	FMF	Tue, May 12, 2015	51.83	51.97	51.83	51.97
355	AMEX	FMF	Mon, May 11, 2015	52.29	52.29	51.20	52.05
354	AMEX	FMF	Fri, May 8, 2015	52.00	52.00	52.00	52.00
353	AMEX	FMF	Thu, May 7, 2015	50.95	50.95	50.95	50.95
352	AMEX	FMF	Wed, May 6, 2015	50.99	51.85	50.99	51.78
351	AMEX	FMF	Tue, May 5, 2015	52.16	52.16	51.90	51.94
350	AMEX	FMF	Mon, May 4, 2015	52.30	52.39	51.38	52.32
349	AMEX	FMF	Fri, May 1, 2015	51.13	52.23	51.13	51.97
348	AMEX	FMF	Thu, Apr 30, 2015	51.17	51.94	51.15	51.94
347	AMEX	FMF	Wed, Apr 29, 2015	52.06	52.13	51.60	51.60
346	AMEX	FMF	Tue, Apr 28, 2015	52.34	52.41	51.53	51.53
345	AMEX	FMF	Mon, Apr 27, 2015	52.58	52.58	52.58	52.58
344	AMEX	FMF	Fri, Apr 24, 2015	52.59	52.71	51.71	52.67
343	AMEX	FMF	Thu, Apr 23, 2015	53.15	53.15	52.50	52.66
342	AMEX	FMF	Wed, Apr 22, 2015	51.81	51.81	51.81	51.81
341	AMEX	FMF	Tue, Apr 21, 2015	51.72	52.63	51.68	52.63
340	AMEX	FMF	Mon, Apr 20, 2015	52.26	52.56	51.88	51.88
339	AMEX	FMF	Fri, Apr 17, 2015	52.19	52.19	51.77	51.88
338	AMEX	FMF	Thu, Apr 16, 2015	52.43	52.45	51.85	52.31
337	AMEX	FMF	Wed, Apr 15, 2015	52.56	52.56	51.90	51.90
336	AMEX	FMF	Tue, Apr 14, 2015	51.99	52.36	51.99	52.35
335	AMEX	FMF	Mon, Apr 13, 2015	52.06	52.70	52.01	52.12
334	AMEX	FMF	Fri, Apr 10, 2015	52.58	52.59	52.55	52.55
333	AMEX	FMF	Thu, Apr 9, 2015	51.79	52.51	51.79	52.51
332	AMEX	FMF	Tue, Apr 7, 2015	52.06	52.17	51.45	52.17
331	AMEX	FMF	Mon, Apr 6, 2015	51.07	51.91	51.07	51.91
330	AMEX	FMF	Thu, Apr 2, 2015	52.04	52.04	52.00	52.00
329	AMEX	FMF	Wed, Apr 1, 2015	52.59	52.59	51.41	52.06
328	AMEX	FMF	Tue, Mar 31, 2015	52.19	57.22	52.19	52.32
327	AMEX	FMF	Mon, Mar 30, 2015	52.23	52.23	51.51	51.79
326	AMEX	FMF	Fri, Mar 27, 2015	52.44	52.48	52.44	52.48
325	AMEX	FMF	Thu, Mar 26, 2015	35.32	52.47	51.40	52.47
324	AMEX	FMF	Wed, Mar 25, 2015	52.40	52.52	51.40	51.40
323	AMEX	FMF	Tue, Mar 24, 2015	51.50	52.65	51.50	52.65
322	AMEX	FMF	Mon, Mar 23, 2015	51.49	51.49	51.43	51.44
321	AMEX	FMF	Fri, Mar 20, 2015	51.92	52.56	51.60	51.60
320	AMEX	FMF	Thu, Mar 19, 2015	52.62	52.62	52.51	52.58
319	AMEX	FMF	Wed, Mar 18, 2015	52.00	52.72	52.00	52.65
318	AMEX	FMF	Tue, Mar 17, 2015	52.96	53.04	52.14	53.04
317	AMEX	FMF	Mon, Mar 16, 2015	51.06	52.10	46.00	52.10
316	AMEX	FMF	Fri, Mar 13, 2015	52.71	52.71	52.23	52.23
315	AMEX	FMF	Thu, Mar 12, 2015	51.85	51.85	51.82	51.82
314	AMEX	FMF	Wed, Mar 11, 2015	51.46	51.46	51.46	51.46
313	AMEX	FMF	Tue, Mar 10, 2015	51.27	52.09	51.27	52.09
312	AMEX	FMF	Mon, Mar 9, 2015	51.40	51.40	51.40	51.40
311	AMEX	FMF	Fri, Mar 6, 2015	52.38	52.38	51.08	51.08
310	AMEX	FMF	Thu, Mar 5, 2015	51.62	51.69	51.62	51.69
309	AMEX	FMF	Wed, Mar 4, 2015	51.41	51.41	50.52	50.87
308	AMEX	FMF	Tue, Mar 3, 2015	50.76	51.34	50.76	51.34
307	AMEX	FMF	Mon, Mar 2, 2015	50.94	50.94	50.00	50.80
306	AMEX	FMF	Fri, Feb 27, 2015	50.50	50.75	50.50	50.61
305	AMEX	FMF	Thu, Feb 26, 2015	50.49	50.59	50.43	50.59
304	AMEX	FMF	Wed, Feb 25, 2015	50.49	50.49	50.24	50.46
303	AMEX	FMF	Tue, Feb 24, 2015	50.25	50.49	50.25	50.48
302	AMEX	FMF	Mon, Feb 23, 2015	50.21	50.49	50.21	50.25
301	AMEX	FMF	Fri, Feb 20, 2015	50.23	50.40	50.13	50.40
300	AMEX	FMF	Thu, Feb 19, 2015	50.32	50.45	50.07	50.45
299	AMEX	FMF	Tue, Feb 17, 2015	50.00	50.21	50.00	50.21
298	AMEX	FMF	Fri, Feb 13, 2015	49.92	50.00	49.92	49.95
297	AMEX	FMF	Thu, Feb 12, 2015	50.17	50.17	50.17	50.17
296	AMEX	FMF	Wed, Feb 11, 2015	50.50	50.50	50.37	50.37
295	AMEX	FMF	Tue, Feb 10, 2015	49.93	50.19	49.93	50.10
294	AMEX	FMF	Fri, Feb 6, 2015	49.92	50.23	49.92	49.94
293	AMEX	FMF	Thu, Feb 5, 2015	49.84	50.00	49.81	50.00
292	AMEX	FMF	Wed, Feb 4, 2015	50.04	50.04	50.04	50.04
291	AMEX	FMF	Tue, Feb 3, 2015	49.97	49.97	49.74	49.74
290	AMEX	FMF	Mon, Feb 2, 2015	48.97	50.09	48.97	50.09
289	AMEX	FMF	Fri, Jan 30, 2015	49.03	50.50	49.03	50.50
288	AMEX	FMF	Thu, Jan 29, 2015	50.49	50.49	50.00	50.21
287	AMEX	FMF	Wed, Jan 28, 2015	49.77	49.78	49.72	49.74
286	AMEX	FMF	Tue, Jan 27, 2015	49.89	49.89	49.63	49.63
285	AMEX	FMF	Mon, Jan 26, 2015	49.72	49.72	49.72	49.72
284	AMEX	FMF	Fri, Jan 23, 2015	49.66	49.76	49.66	49.72
283	AMEX	FMF	Thu, Jan 22, 2015	49.46	49.69	49.46	49.69
282	AMEX	FMF	Wed, Jan 21, 2015	49.22	49.59	49.22	49.59
281	AMEX	FMF	Tue, Jan 20, 2015	49.40	49.40	49.24	49.27
280	AMEX	FMF	Fri, Jan 16, 2015	49.20	49.50	49.20	49.50
279	AMEX	FMF	Thu, Jan 15, 2015	49.25	49.56	49.25	49.54
278	AMEX	FMF	Wed, Jan 14, 2015	49.40	50.49	49.40	50.49
277	AMEX	FMF	Tue, Jan 13, 2015	49.50	49.64	49.26	49.64
276	AMEX	FMF	Mon, Jan 12, 2015	49.54	49.56	49.29	49.56
275	AMEX	FMF	Fri, Jan 9, 2015	49.60	49.60	49.27	49.29
274	AMEX	FMF	Thu, Jan 8, 2015	49.40	49.40	49.40	49.40
273	AMEX	FMF	Wed, Jan 7, 2015	49.34	49.34	49.34	49.34
272	AMEX	FMF	Tue, Jan 6, 2015	49.27	49.27	49.19	49.19
271	AMEX	FMF	Mon, Jan 5, 2015	49.39	49.50	49.39	49.50
270	AMEX	FMF	Fri, Jan 2, 2015	49.47	49.47	49.47	49.47
269	AMEX	FMF	Wed, Dec 31, 2014	49.52	49.59	49.28	49.59
268	AMEX	FMF	Tue, Dec 30, 2014	49.41	49.47	49.19	49.19
267	AMEX	FMF	Mon, Dec 29, 2014	49.13	49.55	49.13	49.55
266	AMEX	FMF	Fri, Dec 26, 2014	49.42	49.43	49.40	49.43
265	AMEX	FMF	Wed, Dec 24, 2014	49.29	49.29	49.19	49.19
264	AMEX	FMF	Tue, Dec 23, 2014	49.13	49.43	49.13	49.43
263	AMEX	FMF	Mon, Dec 22, 2014	50.50	50.50	50.50	50.50
262	AMEX	FMF	Fri, Dec 19, 2014	48.97	48.97	48.97	48.97
261	AMEX	FMF	Thu, Dec 18, 2014	48.80	49.10	48.75	49.10
260	AMEX	FMF	Wed, Dec 17, 2014	48.87	48.87	48.84	48.84
259	AMEX	FMF	Tue, Dec 16, 2014	48.73	48.73	48.73	48.73
258	AMEX	FMF	Mon, Dec 15, 2014	48.70	48.70	48.70	48.70
257	AMEX	FMF	Thu, Dec 11, 2014	48.90	48.96	48.78	48.78
256	AMEX	FMF	Mon, Dec 8, 2014	49.12	49.12	49.12	49.12
255	AMEX	FMF	Fri, Dec 5, 2014	49.41	49.41	49.41	49.41
254	AMEX	FMF	Thu, Dec 4, 2014	49.21	49.21	49.21	49.21
253	AMEX	FMF	Tue, Dec 2, 2014	50.50	50.50	50.50	50.50
252	AMEX	FMF	Mon, Dec 1, 2014	50.50	50.50	49.26	49.26
251	AMEX	FMF	Wed, Nov 26, 2014	49.18	49.18	49.16	49.16
250	AMEX	FMF	Tue, Nov 25, 2014	48.11	50.71	48.06	50.71
249	AMEX	FMF	Mon, Nov 24, 2014	49.31	49.31	49.31	49.31
248	AMEX	FMF	Fri, Nov 21, 2014	49.21	49.32	49.21	49.27
247	AMEX	FMF	Thu, Nov 20, 2014	49.16	49.30	49.16	49.30
246	AMEX	FMF	Tue, Nov 18, 2014	49.15	49.20	48.99	49.20
245	AMEX	FMF	Mon, Nov 17, 2014	49.08	49.08	49.08	49.08
244	AMEX	FMF	Fri, Nov 14, 2014	49.16	49.16	49.16	49.16
243	AMEX	FMF	Tue, Nov 11, 2014	48.91	48.91	48.91	48.91
242	AMEX	FMF	Mon, Nov 10, 2014	49.21	49.21	48.99	48.99
241	AMEX	FMF	Fri, Nov 7, 2014	49.50	49.50	49.50	49.50
240	AMEX	FMF	Thu, Nov 6, 2014	49.08	49.27	49.08	49.27
239	AMEX	FMF	Wed, Nov 5, 2014	49.28	49.28	49.28	49.28
238	AMEX	FMF	Tue, Nov 4, 2014	49.02	49.17	49.02	49.17
237	AMEX	FMF	Mon, Nov 3, 2014	49.07	49.12	49.07	49.12
236	AMEX	FMF	Fri, Oct 31, 2014	48.90	48.90	48.90	48.90
235	AMEX	FMF	Thu, Oct 30, 2014	48.60	48.68	48.60	48.68
234	AMEX	FMF	Wed, Oct 29, 2014	48.42	48.42	48.42	48.42
233	AMEX	FMF	Tue, Oct 28, 2014	48.50	48.54	48.50	48.54
232	AMEX	FMF	Mon, Oct 27, 2014	48.67	48.67	48.67	48.67
231	AMEX	FMF	Fri, Oct 24, 2014	48.55	48.55	48.51	48.51
230	AMEX	FMF	Thu, Oct 23, 2014	48.65	48.65	48.65	48.65
229	AMEX	FMF	Wed, Oct 22, 2014	48.48	48.48	48.44	48.44
228	AMEX	FMF	Tue, Oct 21, 2014	48.56	48.56	48.56	48.56
227	AMEX	FMF	Wed, Oct 15, 2014	48.27	48.27	48.27	48.27
226	AMEX	FMF	Tue, Oct 14, 2014	48.45	48.45	48.38	48.38
225	AMEX	FMF	Mon, Oct 13, 2014	48.60	48.60	48.60	48.60
224	AMEX	FMF	Fri, Oct 10, 2014	48.99	49.05	48.80	48.82
223	AMEX	FMF	Thu, Oct 9, 2014	48.98	48.98	48.93	48.93
222	AMEX	FMF	Fri, Oct 3, 2014	49.56	49.59	49.43	49.59
221	AMEX	FMF	Wed, Oct 1, 2014	49.61	49.61	49.35	49.35
220	AMEX	FMF	Fri, Sep 26, 2014	49.32	49.61	49.32	49.60
219	AMEX	FMF	Wed, Sep 24, 2014	49.28	49.48	49.26	49.48
218	AMEX	FMF	Fri, Sep 19, 2014	49.55	49.55	49.55	49.55
217	AMEX	FMF	Thu, Sep 18, 2014	49.27	49.39	49.27	49.39
216	AMEX	FMF	Wed, Sep 17, 2014	49.41	49.41	49.40	49.40
215	AMEX	FMF	Tue, Sep 16, 2014	49.44	49.44	49.30	49.30
214	AMEX	FMF	Fri, Sep 12, 2014	49.31	49.34	49.22	49.30
213	AMEX	FMF	Tue, Sep 9, 2014	49.23	49.23	49.23	49.23
212	AMEX	FMF	Mon, Sep 8, 2014	49.00	49.00	49.00	49.00
211	AMEX	FMF	Fri, Sep 5, 2014	49.32	49.32	49.14	49.14
210	AMEX	FMF	Thu, Sep 4, 2014	49.44	49.44	49.33	49.33
209	AMEX	FMF	Wed, Sep 3, 2014	49.20	49.23	49.18	49.22
208	AMEX	FMF	Tue, Sep 2, 2014	49.07	49.07	49.07	49.07
207	AMEX	FMF	Fri, Aug 29, 2014	49.13	49.13	49.13	49.13
206	AMEX	FMF	Wed, Aug 27, 2014	48.98	49.04	48.98	49.01
205	AMEX	FMF	Tue, Aug 26, 2014	49.05	49.05	49.04	49.04
204	AMEX	FMF	Mon, Aug 25, 2014	48.98	49.75	48.98	49.00
203	AMEX	FMF	Thu, Aug 21, 2014	48.90	48.90	48.90	48.90
202	AMEX	FMF	Wed, Aug 20, 2014	48.92	48.92	48.92	48.92
201	AMEX	FMF	Tue, Aug 19, 2014	48.95	48.96	48.87	48.89
200	AMEX	FMF	Mon, Aug 18, 2014	48.86	48.88	48.86	48.88
199	AMEX	FMF	Fri, Aug 15, 2014	48.76	48.76	48.76	48.76
198	AMEX	FMF	Thu, Aug 14, 2014	48.87	48.93	48.87	48.93
197	AMEX	FMF	Wed, Aug 13, 2014	48.87	48.96	48.87	48.95
196	AMEX	FMF	Mon, Aug 11, 2014	48.91	48.91	48.91	48.91
195	AMEX	FMF	Fri, Aug 8, 2014	48.71	48.71	48.71	48.71
194	AMEX	FMF	Wed, Aug 6, 2014	48.87	48.91	48.86	48.86
193	AMEX	FMF	Tue, Aug 5, 2014	48.98	48.98	48.78	48.78
192	AMEX	FMF	Fri, Aug 1, 2014	49.07	49.07	49.02	49.02
191	AMEX	FMF	Thu, Jul 31, 2014	49.29	49.29	49.22	49.23
190	AMEX	FMF	Wed, Jul 30, 2014	49.55	49.55	49.55	49.55
189	AMEX	FMF	Tue, Jul 29, 2014	49.63	49.64	49.63	49.64
188	AMEX	FMF	Thu, Jul 24, 2014	49.88	49.88	49.75	49.76
187	AMEX	FMF	Wed, Jul 23, 2014	49.85	50.03	49.70	49.70
186	AMEX	FMF	Tue, Jul 22, 2014	49.99	49.99	49.94	49.94
185	AMEX	FMF	Mon, Jul 21, 2014	49.51	49.86	49.51	49.86
184	AMEX	FMF	Thu, Jul 17, 2014	49.85	49.85	49.85	49.85
183	AMEX	FMF	Tue, Jul 15, 2014	50.64	50.89	49.56	49.87
182	AMEX	FMF	Fri, Jul 11, 2014	50.45	50.45	50.45	50.45
181	AMEX	FMF	Thu, Jul 10, 2014	50.38	50.43	50.38	50.38
180	AMEX	FMF	Wed, Jul 9, 2014	51.75	51.75	49.80	49.99
179	AMEX	FMF	Tue, Jul 8, 2014	52.27	52.27	51.20	51.20
178	AMEX	FMF	Mon, Jul 7, 2014	51.58	52.93	50.18	51.70
177	AMEX	FMF	Thu, Jul 3, 2014	51.69	51.69	51.26	51.26
176	AMEX	FMF	Tue, Jul 1, 2014	51.63	51.63	51.63	51.63
175	AMEX	FMF	Mon, Jun 30, 2014	51.26	51.26	51.26	51.26
174	AMEX	FMF	Fri, Jun 27, 2014	51.44	51.44	50.50	50.50
173	AMEX	FMF	Thu, Jun 26, 2014	51.40	51.40	51.40	51.40
172	AMEX	FMF	Wed, Jun 25, 2014	51.66	51.66	51.29	51.29
171	AMEX	FMF	Tue, Jun 24, 2014	51.63	51.83	51.63	51.83
170	AMEX	FMF	Mon, Jun 23, 2014	51.68	51.68	51.67	51.67
169	AMEX	FMF	Fri, Jun 20, 2014	51.97	51.97	51.62	51.64
168	AMEX	FMF	Tue, Jun 17, 2014	51.55	51.55	51.11	51.11
167	AMEX	FMF	Mon, Jun 16, 2014	51.62	51.62	51.57	51.57
166	AMEX	FMF	Fri, Jun 13, 2014	52.29	52.29	50.50	50.50
165	AMEX	FMF	Mon, Jun 9, 2014	51.42	51.67	51.42	51.64
164	AMEX	FMF	Wed, Jun 4, 2014	50.64	52.15	50.64	51.22
163	AMEX	FMF	Tue, Jun 3, 2014	51.46	51.46	50.12	50.30
162	AMEX	FMF	Mon, Jun 2, 2014	51.06	51.65	51.06	51.65
161	AMEX	FMF	Fri, May 30, 2014	51.94	52.05	51.50	52.05
160	AMEX	FMF	Thu, May 29, 2014	52.08	53.26	52.08	53.26
159	AMEX	FMF	Wed, May 28, 2014	52.19	53.08	51.58	51.95
158	AMEX	FMF	Thu, May 22, 2014	51.72	51.72	51.17	51.17
157	AMEX	FMF	Wed, May 21, 2014	50.94	53.13	50.94	51.65
156	AMEX	FMF	Tue, May 20, 2014	50.37	50.75	50.37	50.75
155	AMEX	FMF	Mon, May 19, 2014	50.86	50.87	50.86	50.87
154	AMEX	FMF	Wed, May 14, 2014	50.60	51.28	50.51	50.61
153	AMEX	FMF	Tue, May 13, 2014	50.70	50.70	50.62	50.65
152	AMEX	FMF	Thu, May 8, 2014	51.05	51.05	51.01	51.01
151	AMEX	FMF	Tue, May 6, 2014	51.00	51.00	51.00	51.00
150	AMEX	FMF	Mon, May 5, 2014	52.25	52.25	50.48	50.48
149	AMEX	FMF	Fri, May 2, 2014	52.06	52.73	52.03	52.39
148	AMEX	FMF	Wed, Apr 30, 2014	52.34	52.34	52.34	52.34
147	AMEX	FMF	Tue, Apr 29, 2014	51.51	51.51	51.51	51.51
146	AMEX	FMF	Mon, Apr 28, 2014	51.97	51.97	51.97	51.97
145	AMEX	FMF	Fri, Apr 25, 2014	51.43	52.05	51.43	51.82
144	AMEX	FMF	Thu, Apr 24, 2014	52.37	52.42	51.50	51.50
143	AMEX	FMF	Tue, Apr 22, 2014	51.33	52.19	51.33	52.19
142	AMEX	FMF	Mon, Apr 21, 2014	51.05	51.25	51.05	51.19
141	AMEX	FMF	Thu, Apr 17, 2014	51.05	51.10	51.05	51.10
140	AMEX	FMF	Wed, Apr 16, 2014	51.07	51.10	51.01	51.01
139	AMEX	FMF	Tue, Apr 15, 2014	50.66	50.66	50.66	50.66
138	AMEX	FMF	Mon, Apr 14, 2014	50.74	50.74	50.39	50.40
137	AMEX	FMF	Fri, Apr 11, 2014	50.60	51.75	50.50	51.75
136	AMEX	FMF	Tue, Apr 8, 2014	50.97	50.97	50.56	50.60
135	AMEX	FMF	Mon, Apr 7, 2014	50.61	50.98	50.61	50.89
134	AMEX	FMF	Fri, Apr 4, 2014	50.80	51.14	50.56	51.09
133	AMEX	FMF	Wed, Apr 2, 2014	54.65	54.65	54.65	54.65
132	AMEX	FMF	Tue, Apr 1, 2014	50.86	50.86	50.70	50.70
131	AMEX	FMF	Mon, Mar 31, 2014	50.14	50.80	50.14	50.71
130	AMEX	FMF	Fri, Mar 28, 2014	50.90	51.01	50.65	50.65
129	AMEX	FMF	Thu, Mar 27, 2014	50.76	51.61	50.76	51.03
128	AMEX	FMF	Wed, Mar 26, 2014	50.17	50.61	50.17	50.35
127	AMEX	FMF	Tue, Mar 25, 2014	50.13	50.13	50.13	50.13
126	AMEX	FMF	Mon, Mar 24, 2014	49.48	49.78	49.48	49.70
125	AMEX	FMF	Thu, Mar 20, 2014	49.83	49.83	49.83	49.83
124	AMEX	FMF	Wed, Mar 19, 2014	49.82	49.85	49.82	49.84
123	AMEX	FMF	Mon, Mar 17, 2014	49.65	49.65	49.56	49.56
122	AMEX	FMF	Fri, Mar 14, 2014	49.42	49.49	49.42	49.47
121	AMEX	FMF	Wed, Mar 12, 2014	49.81	49.81	49.81	49.81
120	AMEX	FMF	Tue, Mar 11, 2014	50.16	50.16	49.93	49.93
119	AMEX	FMF	Mon, Mar 10, 2014	50.13	50.13	50.13	50.13
118	AMEX	FMF	Fri, Mar 7, 2014	50.20	50.20	50.20	50.20
117	AMEX	FMF	Thu, Mar 6, 2014	49.70	49.70	49.70	49.70
116	AMEX	FMF	Wed, Mar 5, 2014	49.97	49.97	49.97	49.97
115	AMEX	FMF	Tue, Mar 4, 2014	50.13	50.13	50.13	50.13
114	AMEX	FMF	Mon, Mar 3, 2014	49.95	50.06	49.81	49.81
113	AMEX	FMF	Fri, Feb 28, 2014	50.06	50.47	50.06	50.33
112	AMEX	FMF	Wed, Feb 26, 2014	49.62	49.62	49.62	49.62
111	AMEX	FMF	Tue, Feb 25, 2014	49.66	49.66	49.32	49.38
110	AMEX	FMF	Fri, Feb 21, 2014	49.62	49.62	49.61	49.61
109	AMEX	FMF	Thu, Feb 20, 2014	49.28	49.28	49.28	49.28
108	AMEX	FMF	Wed, Feb 19, 2014	49.49	49.84	49.49	49.68
107	AMEX	FMF	Tue, Feb 18, 2014	49.71	49.71	49.70	49.70
106	AMEX	FMF	Fri, Feb 14, 2014	49.73	49.73	49.72	49.72
105	AMEX	FMF	Wed, Feb 12, 2014	49.68	49.74	49.36	49.62
104	AMEX	FMF	Tue, Feb 11, 2014	49.67	50.46	49.67	50.27
103	AMEX	FMF	Mon, Feb 10, 2014	49.50	49.50	49.46	49.47
102	AMEX	FMF	Fri, Feb 7, 2014	49.53	49.57	49.53	49.57
101	AMEX	FMF	Wed, Feb 5, 2014	48.96	48.96	48.95	48.95
100	AMEX	FMF	Tue, Feb 4, 2014	49.18	49.18	49.06	49.16
99	AMEX	FMF	Fri, Jan 31, 2014	49.58	49.58	49.58	49.58
98	AMEX	FMF	Wed, Jan 29, 2014	49.62	49.64	49.62	49.64
97	AMEX	FMF	Tue, Jan 28, 2014	49.84	49.84	49.82	49.82
96	AMEX	FMF	Mon, Jan 27, 2014	49.78	49.79	49.78	49.79
95	AMEX	FMF	Thu, Jan 23, 2014	50.14	50.14	49.86	49.86
94	AMEX	FMF	Wed, Jan 22, 2014	50.23	50.26	50.15	50.26
93	AMEX	FMF	Tue, Jan 21, 2014	50.19	50.19	50.12	50.12
92	AMEX	FMF	Thu, Jan 16, 2014	50.10	50.10	50.10	50.10
91	AMEX	FMF	Wed, Jan 15, 2014	50.14	50.55	50.11	50.12
90	AMEX	FMF	Tue, Jan 14, 2014	49.72	49.95	49.72	49.95
89	AMEX	FMF	Mon, Jan 13, 2014	49.91	49.92	49.78	49.78
88	AMEX	FMF	Fri, Jan 10, 2014	49.92	49.96	49.89	49.96
87	AMEX	FMF	Thu, Jan 9, 2014	49.98	49.98	49.95	49.96
86	AMEX	FMF	Wed, Jan 8, 2014	50.08	50.08	50.01	50.01
85	AMEX	FMF	Tue, Jan 7, 2014	50.05	50.06	49.94	50.06
84	AMEX	FMF	Mon, Jan 6, 2014	49.89	49.90	49.84	49.90
83	AMEX	FMF	Fri, Jan 3, 2014	49.92	49.92	49.80	49.87
82	AMEX	FMF	Thu, Jan 2, 2014	50.32	50.32	50.14	50.14
81	AMEX	FMF	Tue, Dec 31, 2013	50.60	50.60	50.52	50.59
80	AMEX	FMF	Mon, Dec 30, 2013	50.76	50.77	50.52	50.77
79	AMEX	FMF	Fri, Dec 27, 2013	50.86	50.86	50.60	50.67
78	AMEX	FMF	Thu, Dec 26, 2013	50.64	50.74	50.64	50.74
77	AMEX	FMF	Mon, Dec 23, 2013	50.64	50.69	50.39	50.57
76	AMEX	FMF	Fri, Dec 20, 2013	50.29	50.51	50.29	50.51
75	AMEX	FMF	Thu, Dec 19, 2013	50.90	50.90	50.11	50.48
74	AMEX	FMF	Wed, Dec 18, 2013	51.99	51.99	50.50	50.70
73	AMEX	FMF	Tue, Dec 17, 2013	51.15	51.20	51.03	51.18
72	AMEX	FMF	Mon, Dec 16, 2013	51.17	51.24	51.17	51.24
71	AMEX	FMF	Fri, Dec 13, 2013	50.94	51.04	50.94	51.04
70	AMEX	FMF	Thu, Dec 12, 2013	51.11	51.12	51.05	51.10
69	AMEX	FMF	Wed, Dec 11, 2013	51.20	51.20	51.03	51.06
68	AMEX	FMF	Tue, Dec 10, 2013	51.25	51.26	51.24	51.25
67	AMEX	FMF	Mon, Dec 9, 2013	51.39	51.39	51.35	51.35
66	AMEX	FMF	Wed, Dec 4, 2013	51.14	51.14	51.14	51.14
65	AMEX	FMF	Tue, Dec 3, 2013	51.31	51.31	51.31	51.31
64	AMEX	FMF	Mon, Dec 2, 2013	51.33	51.42	51.33	51.36
63	AMEX	FMF	Wed, Nov 27, 2013	51.25	51.25	51.25	51.25
62	AMEX	FMF	Mon, Nov 25, 2013	51.03	51.10	51.03	51.06
61	AMEX	FMF	Fri, Nov 22, 2013	51.11	51.19	51.11	51.19
60	AMEX	FMF	Thu, Nov 21, 2013	50.90	50.90	50.90	50.90
59	AMEX	FMF	Wed, Nov 20, 2013	50.66	50.66	50.60	50.62
58	AMEX	FMF	Tue, Nov 19, 2013	50.71	50.73	50.65	50.65
57	AMEX	FMF	Mon, Nov 18, 2013	50.81	50.81	50.81	50.81
56	AMEX	FMF	Fri, Nov 15, 2013	50.73	50.75	50.60	50.61
55	AMEX	FMF	Thu, Nov 14, 2013	50.43	50.43	50.42	50.43
54	AMEX	FMF	Wed, Nov 13, 2013	50.21	50.38	50.06	50.06
53	AMEX	FMF	Tue, Nov 12, 2013	50.21	50.23	50.10	50.10
52	AMEX	FMF	Fri, Nov 8, 2013	49.85	49.95	49.85	49.95
51	AMEX	FMF	Thu, Nov 7, 2013	50.14	50.24	49.67	49.67
50	AMEX	FMF	Wed, Nov 6, 2013	50.06	50.06	50.06	50.06
49	AMEX	FMF	Fri, Nov 1, 2013	49.82	49.86	49.82	49.86
48	AMEX	FMF	Thu, Oct 31, 2013	50.19	50.21	50.14	50.14
47	AMEX	FMF	Wed, Oct 30, 2013	50.21	50.23	50.15	50.23
46	AMEX	FMF	Tue, Oct 29, 2013	50.24	50.27	50.24	50.27
45	AMEX	FMF	Mon, Oct 28, 2013	50.06	50.20	50.06	50.18
44	AMEX	FMF	Fri, Oct 25, 2013	49.96	49.96	49.96	49.96
43	AMEX	FMF	Thu, Oct 24, 2013	50.02	50.02	50.02	50.02
42	AMEX	FMF	Tue, Oct 22, 2013	50.42	50.42	50.41	50.41
41	AMEX	FMF	Mon, Oct 21, 2013	50.30	50.30	50.30	50.30
40	AMEX	FMF	Fri, Oct 18, 2013	50.29	50.29	50.29	50.29
39	AMEX	FMF	Wed, Oct 16, 2013	50.22	50.29	50.22	50.29
38	AMEX	FMF	Tue, Oct 15, 2013	50.17	50.17	50.02	50.02
37	AMEX	FMF	Mon, Oct 14, 2013	50.24	50.24	50.24	50.24
36	AMEX	FMF	Fri, Oct 11, 2013	50.14	50.14	50.13	50.13
35	AMEX	FMF	Thu, Oct 10, 2013	49.96	50.07	49.96	50.07
34	AMEX	FMF	Wed, Oct 9, 2013	49.51	49.52	49.51	49.52
33	AMEX	FMF	Tue, Oct 8, 2013	49.55	49.55	49.55	49.55
32	AMEX	FMF	Mon, Oct 7, 2013	49.70	49.72	49.70	49.72
31	AMEX	FMF	Thu, Oct 3, 2013	49.83	49.83	49.83	49.83
30	AMEX	FMF	Wed, Oct 2, 2013	49.86	49.88	49.86	49.86
29	AMEX	FMF	Tue, Oct 1, 2013	49.81	49.81	49.81	49.81
28	AMEX	FMF	Mon, Sep 30, 2013	49.72	49.72	49.72	49.72
27	AMEX	FMF	Mon, Sep 23, 2013	49.95	49.95	49.89	49.89
26	AMEX	FMF	Fri, Sep 20, 2013	50.08	50.08	50.05	50.05
25	AMEX	FMF	Wed, Sep 18, 2013	50.04	50.04	50.04	50.04
24	AMEX	FMF	Mon, Sep 16, 2013	49.95	50.02	49.95	50.02
23	AMEX	FMF	Tue, Sep 10, 2013	49.67	49.67	49.67	49.67
22	AMEX	FMF	Mon, Sep 9, 2013	49.45	49.45	49.45	49.45
21	AMEX	FMF	Fri, Sep 6, 2013	49.43	49.43	49.43	49.43
20	AMEX	FMF	Thu, Sep 5, 2013	49.40	49.40	49.40	49.40
19	AMEX	FMF	Wed, Sep 4, 2013	49.16	49.16	49.16	49.16
18	AMEX	FMF	Fri, Aug 30, 2013	48.95	48.95	48.95	48.95
17	AMEX	FMF	Thu, Aug 29, 2013	49.01	49.01	49.01	49.01
16	AMEX	FMF	Wed, Aug 28, 2013	48.95	48.98	48.95	48.98
15	AMEX	FMF	Mon, Aug 26, 2013	49.11	49.11	49.11	49.11
14	AMEX	FMF	Fri, Aug 23, 2013	49.40	49.43	49.40	49.40
13	AMEX	FMF	Wed, Aug 21, 2013	49.12	49.12	49.08	49.08
12	AMEX	FMF	Tue, Aug 20, 2013	49.29	49.29	49.28	49.28
11	AMEX	FMF	Fri, Aug 16, 2013	49.71	49.71	49.50	49.50
10	AMEX	FMF	Thu, Aug 15, 2013	49.62	49.62	49.59	49.59
9	AMEX	FMF	Wed, Aug 14, 2013	49.74	49.78	49.74	49.78
8	AMEX	FMF	Tue, Aug 13, 2013	49.59	49.73	49.59	49.73
7	AMEX	FMF	Mon, Aug 12, 2013	49.34	49.48	49.34	49.48
6	AMEX	FMF	Fri, Aug 9, 2013	49.50	49.53	49.50	49.53
5	AMEX	FMF	Thu, Aug 8, 2013	49.42	49.42	49.42	49.42
4	AMEX	FMF	Wed, Aug 7, 2013	49.65	49.65	49.63	49.63
3	AMEX	FMF	Tue, Aug 6, 2013	49.88	49.88	49.88	49.88
2	AMEX	FMF	Mon, Aug 5, 2013	49.90	50.02	49.90	50.00
1	AMEX	FMF	Fri, Aug 2, 2013	50.05	50.12	50.05	50.06
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Managed Futures Strategy Fund AMEX:FMF 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