First Trust Energy AlphaDEX Fund AMEX:FXN Historical Prices

Below are the 4224 trading days of historical prices for FXN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4224	AMEX	FXN	Wed, Mar 20, 2024	18.03	18.34	18.01	18.19
4223	AMEX	FXN	Tue, Mar 19, 2024	17.87	18.15	17.87	18.14
4222	AMEX	FXN	Mon, Mar 18, 2024	17.94	17.99	17.79	17.90
4221	AMEX	FXN	Fri, Mar 15, 2024	17.84	18.00	17.83	17.89
4220	AMEX	FXN	Thu, Mar 14, 2024	17.88	17.94	17.75	17.85
4219	AMEX	FXN	Wed, Mar 13, 2024	17.66	17.93	17.66	17.83
4218	AMEX	FXN	Tue, Mar 12, 2024	17.58	17.63	17.46	17.56
4217	AMEX	FXN	Mon, Mar 11, 2024	17.39	17.58	17.29	17.57
4216	AMEX	FXN	Fri, Mar 8, 2024	17.45	17.58	17.41	17.48
4215	AMEX	FXN	Thu, Mar 7, 2024	17.36	17.56	17.36	17.46
4214	AMEX	FXN	Wed, Mar 6, 2024	17.41	17.47	17.25	17.33
4213	AMEX	FXN	Tue, Mar 5, 2024	17.18	17.44	17.16	17.32
4212	AMEX	FXN	Mon, Mar 4, 2024	17.36	17.41	17.19	17.20
4211	AMEX	FXN	Fri, Mar 1, 2024	17.19	17.34	17.15	17.28
4210	AMEX	FXN	Thu, Feb 29, 2024	16.96	17.13	16.93	17.08
4209	AMEX	FXN	Wed, Feb 28, 2024	16.96	17.11	16.82	16.90
4208	AMEX	FXN	Tue, Feb 27, 2024	17.06	17.10	16.91	16.99
4207	AMEX	FXN	Mon, Feb 26, 2024	16.93	17.11	16.82	16.99
4206	AMEX	FXN	Fri, Feb 23, 2024	16.85	16.99	16.73	16.92
4205	AMEX	FXN	Thu, Feb 22, 2024	16.86	17.11	16.78	17.03
4204	AMEX	FXN	Wed, Feb 21, 2024	16.69	17.10	16.69	17.06
4203	AMEX	FXN	Tue, Feb 20, 2024	16.72	16.73	16.53	16.56
4202	AMEX	FXN	Fri, Feb 16, 2024	16.72	16.88	16.62	16.75
4201	AMEX	FXN	Thu, Feb 15, 2024	16.27	16.78	16.27	16.72
4200	AMEX	FXN	Wed, Feb 14, 2024	16.25	16.34	16.04	16.21
4199	AMEX	FXN	Tue, Feb 13, 2024	16.30	16.35	16.06	16.17
4198	AMEX	FXN	Mon, Feb 12, 2024	16.23	16.48	16.23	16.40
4197	AMEX	FXN	Fri, Feb 9, 2024	16.29	16.36	16.12	16.17
4196	AMEX	FXN	Thu, Feb 8, 2024	16.11	16.33	16.11	16.27
4195	AMEX	FXN	Wed, Feb 7, 2024	16.17	16.22	16.00	16.13
4194	AMEX	FXN	Tue, Feb 6, 2024	16.06	16.24	16.01	16.10
4193	AMEX	FXN	Mon, Feb 5, 2024	16.05	16.11	15.85	16.02
4192	AMEX	FXN	Fri, Feb 2, 2024	16.29	16.29	16.08	16.16
4191	AMEX	FXN	Thu, Feb 1, 2024	16.40	16.49	16.13	16.28
4190	AMEX	FXN	Wed, Jan 31, 2024	16.63	16.65	16.28	16.28
4189	AMEX	FXN	Tue, Jan 30, 2024	16.27	16.63	16.23	16.62
4188	AMEX	FXN	Mon, Jan 29, 2024	16.42	16.46	16.25	16.46
4187	AMEX	FXN	Fri, Jan 26, 2024	16.35	16.47	16.21	16.46
4186	AMEX	FXN	Thu, Jan 25, 2024	16.24	16.36	16.07	16.35
4185	AMEX	FXN	Wed, Jan 24, 2024	16.04	16.20	15.99	16.13
4184	AMEX	FXN	Tue, Jan 23, 2024	15.84	16.04	15.81	15.93
4183	AMEX	FXN	Mon, Jan 22, 2024	15.75	15.92	15.67	15.87
4182	AMEX	FXN	Fri, Jan 19, 2024	15.71	15.79	15.61	15.79
4181	AMEX	FXN	Thu, Jan 18, 2024	15.80	15.80	15.59	15.73
4180	AMEX	FXN	Wed, Jan 17, 2024	15.79	15.95	15.74	15.79
4179	AMEX	FXN	Tue, Jan 16, 2024	16.35	16.41	15.97	15.98
4178	AMEX	FXN	Fri, Jan 12, 2024	16.53	16.57	16.35	16.47
4177	AMEX	FXN	Thu, Jan 11, 2024	16.27	16.37	16.15	16.22
4176	AMEX	FXN	Wed, Jan 10, 2024	16.41	16.41	16.13	16.22
4175	AMEX	FXN	Tue, Jan 9, 2024	16.61	16.61	16.32	16.44
4174	AMEX	FXN	Mon, Jan 8, 2024	16.46	16.60	16.22	16.60
4173	AMEX	FXN	Fri, Jan 5, 2024	16.70	16.77	16.56	16.74
4172	AMEX	FXN	Thu, Jan 4, 2024	17.04	17.11	16.60	16.62
4171	AMEX	FXN	Wed, Jan 3, 2024	16.74	17.01	16.67	16.94
4170	AMEX	FXN	Tue, Jan 2, 2024	16.79	16.97	16.73	16.78
4169	AMEX	FXN	Fri, Dec 29, 2023	16.82	16.84	16.67	16.69
4168	AMEX	FXN	Thu, Dec 28, 2023	16.91	16.99	16.78	16.78
4167	AMEX	FXN	Wed, Dec 27, 2023	17.06	17.11	16.91	16.97
4166	AMEX	FXN	Tue, Dec 26, 2023	16.95	17.13	16.93	17.06
4165	AMEX	FXN	Fri, Dec 22, 2023	16.94	17.00	16.83	16.87
4164	AMEX	FXN	Thu, Dec 21, 2023	16.79	16.94	16.73	16.83
4163	AMEX	FXN	Wed, Dec 20, 2023	16.99	17.11	16.72	16.73
4162	AMEX	FXN	Tue, Dec 19, 2023	16.78	16.97	16.74	16.97
4161	AMEX	FXN	Mon, Dec 18, 2023	16.89	17.03	16.79	16.79
4160	AMEX	FXN	Fri, Dec 15, 2023	16.62	16.69	16.47	16.62
4159	AMEX	FXN	Thu, Dec 14, 2023	16.40	16.71	16.40	16.70
4158	AMEX	FXN	Wed, Dec 13, 2023	15.89	16.21	15.84	16.20
4157	AMEX	FXN	Tue, Dec 12, 2023	15.99	16.00	15.79	15.91
4156	AMEX	FXN	Mon, Dec 11, 2023	16.07	16.22	16.04	16.19
4155	AMEX	FXN	Fri, Dec 8, 2023	16.18	16.28	16.09	16.20
4154	AMEX	FXN	Thu, Dec 7, 2023	16.23	16.28	15.97	16.05
4153	AMEX	FXN	Wed, Dec 6, 2023	16.45	16.53	16.13	16.14
4152	AMEX	FXN	Tue, Dec 5, 2023	16.83	16.90	16.52	16.53
4151	AMEX	FXN	Mon, Dec 4, 2023	16.86	17.00	16.78	16.84
4150	AMEX	FXN	Fri, Dec 1, 2023	16.82	17.21	16.79	17.02
4149	AMEX	FXN	Thu, Nov 30, 2023	16.90	17.14	16.68	16.88
4148	AMEX	FXN	Wed, Nov 29, 2023	16.92	16.95	16.73	16.75
4147	AMEX	FXN	Tue, Nov 28, 2023	16.88	17.00	16.80	16.82
4146	AMEX	FXN	Mon, Nov 27, 2023	16.89	16.93	16.74	16.88
4145	AMEX	FXN	Fri, Nov 24, 2023	16.89	17.12	16.89	17.02
4144	AMEX	FXN	Wed, Nov 22, 2023	16.61	16.96	16.48	16.92
4143	AMEX	FXN	Tue, Nov 21, 2023	16.87	16.95	16.74	16.89
4142	AMEX	FXN	Mon, Nov 20, 2023	17.03	17.09	16.92	16.98
4141	AMEX	FXN	Fri, Nov 17, 2023	16.75	17.03	16.75	16.94
4140	AMEX	FXN	Thu, Nov 16, 2023	16.94	17.00	16.49	16.68
4139	AMEX	FXN	Wed, Nov 15, 2023	17.02	17.32	17.02	17.11
4138	AMEX	FXN	Tue, Nov 14, 2023	16.86	17.09	16.82	17.02
4137	AMEX	FXN	Mon, Nov 13, 2023	16.70	16.82	16.60	16.78
4136	AMEX	FXN	Fri, Nov 10, 2023	16.68	16.73	16.49	16.62
4135	AMEX	FXN	Thu, Nov 9, 2023	16.73	16.82	16.55	16.56
4134	AMEX	FXN	Wed, Nov 8, 2023	16.81	16.94	16.64	16.66
4133	AMEX	FXN	Tue, Nov 7, 2023	17.11	17.11	16.85	16.90
4132	AMEX	FXN	Mon, Nov 6, 2023	17.82	17.82	17.26	17.36
4131	AMEX	FXN	Fri, Nov 3, 2023	17.87	17.95	17.69	17.77
4130	AMEX	FXN	Thu, Nov 2, 2023	17.37	17.87	17.27	17.86
4129	AMEX	FXN	Wed, Nov 1, 2023	17.38	17.51	17.25	17.36
4128	AMEX	FXN	Tue, Oct 31, 2023	17.18	17.33	17.06	17.33
4127	AMEX	FXN	Mon, Oct 30, 2023	17.18	17.30	16.97	17.12
4126	AMEX	FXN	Fri, Oct 27, 2023	17.47	17.47	17.07	17.19
4125	AMEX	FXN	Thu, Oct 26, 2023	17.29	17.54	17.10	17.46
4124	AMEX	FXN	Wed, Oct 25, 2023	17.52	17.58	17.38	17.45
4123	AMEX	FXN	Tue, Oct 24, 2023	17.73	17.74	17.50	17.53
4122	AMEX	FXN	Mon, Oct 23, 2023	17.73	17.81	17.53	17.65
4121	AMEX	FXN	Fri, Oct 20, 2023	18.12	18.15	17.79	17.85
4120	AMEX	FXN	Thu, Oct 19, 2023	18.20	18.35	18.02	18.17
4119	AMEX	FXN	Wed, Oct 18, 2023	18.34	18.38	18.19	18.25
4118	AMEX	FXN	Tue, Oct 17, 2023	17.92	18.26	17.92	18.24
4117	AMEX	FXN	Mon, Oct 16, 2023	17.93	18.01	17.75	17.99
4116	AMEX	FXN	Fri, Oct 13, 2023	17.80	17.93	17.72	17.84
4115	AMEX	FXN	Thu, Oct 12, 2023	17.64	17.64	17.41	17.53
4114	AMEX	FXN	Wed, Oct 11, 2023	17.38	17.53	17.23	17.51
4113	AMEX	FXN	Tue, Oct 10, 2023	17.45	17.60	17.38	17.49
4112	AMEX	FXN	Mon, Oct 9, 2023	17.21	17.49	17.15	17.45
4111	AMEX	FXN	Fri, Oct 6, 2023	16.56	16.97	16.49	16.82
4110	AMEX	FXN	Thu, Oct 5, 2023	16.21	16.52	16.21	16.45
4109	AMEX	FXN	Wed, Oct 4, 2023	16.68	16.70	16.21	16.37
4108	AMEX	FXN	Tue, Oct 3, 2023	16.84	16.90	16.65	16.87
4107	AMEX	FXN	Mon, Oct 2, 2023	17.41	17.41	16.82	16.94
4106	AMEX	FXN	Fri, Sep 29, 2023	17.78	17.78	17.38	17.42
4105	AMEX	FXN	Thu, Sep 28, 2023	17.59	17.82	17.59	17.75
4104	AMEX	FXN	Wed, Sep 27, 2023	17.41	17.72	17.35	17.62
4103	AMEX	FXN	Tue, Sep 26, 2023	17.11	17.29	17.09	17.16
4102	AMEX	FXN	Mon, Sep 25, 2023	17.02	17.31	17.02	17.30
4101	AMEX	FXN	Fri, Sep 22, 2023	17.20	17.30	17.03	17.06
4100	AMEX	FXN	Thu, Sep 21, 2023	17.48	17.54	17.11	17.06
4099	AMEX	FXN	Wed, Sep 20, 2023	17.49	17.70	17.37	17.39
4098	AMEX	FXN	Tue, Sep 19, 2023	17.95	17.95	17.53	17.61
4097	AMEX	FXN	Mon, Sep 18, 2023	17.88	17.94	17.73	17.78
4096	AMEX	FXN	Fri, Sep 15, 2023	17.96	18.03	17.73	17.75
4095	AMEX	FXN	Thu, Sep 14, 2023	18.12	18.19	18.01	18.06
4094	AMEX	FXN	Wed, Sep 13, 2023	18.06	18.11	17.81	17.88
4093	AMEX	FXN	Tue, Sep 12, 2023	17.82	18.08	17.81	18.06
4092	AMEX	FXN	Mon, Sep 11, 2023	18.00	18.05	17.58	17.64
4091	AMEX	FXN	Fri, Sep 8, 2023	17.78	18.01	17.78	17.88
4090	AMEX	FXN	Thu, Sep 7, 2023	17.68	17.81	17.63	17.68
4089	AMEX	FXN	Wed, Sep 6, 2023	17.74	17.90	17.62	17.73
4088	AMEX	FXN	Tue, Sep 5, 2023	17.94	18.05	17.81	17.81
4087	AMEX	FXN	Fri, Sep 1, 2023	17.73	17.92	17.73	17.87
4086	AMEX	FXN	Thu, Aug 31, 2023	17.58	17.59	17.39	17.54
4085	AMEX	FXN	Wed, Aug 30, 2023	17.48	17.57	17.43	17.50
4084	AMEX	FXN	Tue, Aug 29, 2023	17.36	17.45	17.19	17.44
4083	AMEX	FXN	Mon, Aug 28, 2023	17.32	17.48	17.23	17.34
4082	AMEX	FXN	Fri, Aug 25, 2023	17.18	17.32	17.03	17.23
4081	AMEX	FXN	Thu, Aug 24, 2023	17.05	17.27	17.05	17.09
4080	AMEX	FXN	Wed, Aug 23, 2023	17.15	17.25	16.99	17.18
4079	AMEX	FXN	Tue, Aug 22, 2023	17.52	17.58	17.33	17.34
4078	AMEX	FXN	Mon, Aug 21, 2023	17.57	17.65	17.35	17.51
4077	AMEX	FXN	Fri, Aug 18, 2023	17.25	17.50	17.25	17.47
4076	AMEX	FXN	Thu, Aug 17, 2023	17.45	17.60	17.38	17.38
4075	AMEX	FXN	Wed, Aug 16, 2023	17.27	17.48	17.19	17.20
4074	AMEX	FXN	Tue, Aug 15, 2023	17.40	17.44	17.23	17.28
4073	AMEX	FXN	Mon, Aug 14, 2023	17.67	17.69	17.48	17.61
4072	AMEX	FXN	Fri, Aug 11, 2023	17.50	17.76	17.50	17.73
4071	AMEX	FXN	Thu, Aug 10, 2023	17.69	17.81	17.43	17.53
4070	AMEX	FXN	Wed, Aug 9, 2023	17.67	17.91	17.56	17.69
4069	AMEX	FXN	Tue, Aug 8, 2023	17.07	17.47	16.96	17.46
4068	AMEX	FXN	Mon, Aug 7, 2023	17.35	17.47	17.29	17.36
4067	AMEX	FXN	Fri, Aug 4, 2023	17.32	17.53	17.22	17.28
4066	AMEX	FXN	Thu, Aug 3, 2023	16.97	17.36	16.91	17.23
4065	AMEX	FXN	Wed, Aug 2, 2023	17.07	17.10	16.77	16.93
4064	AMEX	FXN	Tue, Aug 1, 2023	17.10	17.24	17.00	17.22
4063	AMEX	FXN	Mon, Jul 31, 2023	17.12	17.27	17.12	17.26
4062	AMEX	FXN	Fri, Jul 28, 2023	16.87	17.05	16.75	17.03
4061	AMEX	FXN	Thu, Jul 27, 2023	16.99	17.08	16.71	16.77
4060	AMEX	FXN	Wed, Jul 26, 2023	16.62	16.94	16.62	16.88
4059	AMEX	FXN	Tue, Jul 25, 2023	16.71	16.91	16.62	16.79
4058	AMEX	FXN	Mon, Jul 24, 2023	16.60	16.86	16.59	16.74
4057	AMEX	FXN	Fri, Jul 21, 2023	16.51	16.58	16.40	16.52
4056	AMEX	FXN	Thu, Jul 20, 2023	16.42	16.49	16.33	16.46
4055	AMEX	FXN	Wed, Jul 19, 2023	16.22	16.42	16.22	16.29
4054	AMEX	FXN	Tue, Jul 18, 2023	15.93	16.34	15.88	16.22
4053	AMEX	FXN	Mon, Jul 17, 2023	15.78	15.96	15.73	15.88
4052	AMEX	FXN	Fri, Jul 14, 2023	16.21	16.21	15.80	15.82
4051	AMEX	FXN	Thu, Jul 13, 2023	16.29	16.47	16.20	16.29
4050	AMEX	FXN	Wed, Jul 12, 2023	16.28	16.37	16.18	16.26
4049	AMEX	FXN	Tue, Jul 11, 2023	15.88	16.18	15.82	16.17
4048	AMEX	FXN	Mon, Jul 10, 2023	15.63	15.79	15.60	15.77
4047	AMEX	FXN	Fri, Jul 7, 2023	15.22	15.85	15.22	15.66
4046	AMEX	FXN	Thu, Jul 6, 2023	15.45	15.54	15.09	15.29
4045	AMEX	FXN	Wed, Jul 5, 2023	15.75	15.75	15.52	15.60
4044	AMEX	FXN	Mon, Jul 3, 2023	15.64	15.77	15.63	15.67
4043	AMEX	FXN	Fri, Jun 30, 2023	15.67	15.73	15.47	15.64
4042	AMEX	FXN	Thu, Jun 29, 2023	15.30	15.53	15.27	15.53
4041	AMEX	FXN	Wed, Jun 28, 2023	15.14	15.26	15.00	15.25
4040	AMEX	FXN	Tue, Jun 27, 2023	14.99	15.16	14.90	15.13
4039	AMEX	FXN	Mon, Jun 26, 2023	14.92	15.26	14.92	15.03
4038	AMEX	FXN	Fri, Jun 23, 2023	14.86	14.97	14.81	14.91
4037	AMEX	FXN	Thu, Jun 22, 2023	15.15	15.15	14.97	15.06
4036	AMEX	FXN	Wed, Jun 21, 2023	15.14	15.41	15.14	15.31
4035	AMEX	FXN	Tue, Jun 20, 2023	15.46	15.46	15.08	15.19
4034	AMEX	FXN	Fri, Jun 16, 2023	15.53	15.63	15.42	15.56
4033	AMEX	FXN	Thu, Jun 15, 2023	15.20	15.59	15.20	15.46
4032	AMEX	FXN	Wed, Jun 14, 2023	15.52	15.57	15.06	15.17
4031	AMEX	FXN	Tue, Jun 13, 2023	15.40	15.70	15.37	15.38
4030	AMEX	FXN	Mon, Jun 12, 2023	15.16	15.39	15.11	15.26
4029	AMEX	FXN	Fri, Jun 9, 2023	15.49	15.59	15.35	15.40
4028	AMEX	FXN	Thu, Jun 8, 2023	15.59	15.65	15.28	15.53
4027	AMEX	FXN	Wed, Jun 7, 2023	15.22	15.62	15.22	15.61
4026	AMEX	FXN	Tue, Jun 6, 2023	14.74	15.15	14.74	15.12
4025	AMEX	FXN	Mon, Jun 5, 2023	15.36	15.22	14.94	15.08
4024	AMEX	FXN	Fri, Jun 2, 2023	14.83	15.17	14.76	15.08
4023	AMEX	FXN	Thu, Jun 1, 2023	14.45	14.75	14.37	14.58
4022	AMEX	FXN	Wed, May 31, 2023	14.46	14.56	14.39	14.42
4021	AMEX	FXN	Tue, May 30, 2023	14.66	14.68	14.48	14.66
4020	AMEX	FXN	Fri, May 26, 2023	15.06	15.07	14.78	14.89
4019	AMEX	FXN	Thu, May 25, 2023	15.07	15.09	14.87	15.00
4018	AMEX	FXN	Wed, May 24, 2023	15.33	15.37	15.14	15.29
4017	AMEX	FXN	Tue, May 23, 2023	15.32	15.47	15.24	15.26
4016	AMEX	FXN	Mon, May 22, 2023	15.07	15.33	15.06	15.21
4015	AMEX	FXN	Fri, May 19, 2023	15.18	15.28	14.99	15.07
4014	AMEX	FXN	Thu, May 18, 2023	14.63	15.04	14.54	15.02
4013	AMEX	FXN	Wed, May 17, 2023	14.62	14.79	14.46	14.70
4012	AMEX	FXN	Tue, May 16, 2023	14.81	14.87	14.47	14.47
4011	AMEX	FXN	Mon, May 15, 2023	14.72	14.96	14.64	14.85
4010	AMEX	FXN	Fri, May 12, 2023	14.59	14.65	14.41	14.64
4009	AMEX	FXN	Thu, May 11, 2023	14.47	14.56	14.37	14.48
4008	AMEX	FXN	Wed, May 10, 2023	14.80	14.83	14.51	14.63
4007	AMEX	FXN	Tue, May 9, 2023	14.63	14.87	14.60	14.72
4006	AMEX	FXN	Mon, May 8, 2023	14.99	15.10	14.74	14.75
4005	AMEX	FXN	Fri, May 5, 2023	14.69	14.86	14.66	14.74
4004	AMEX	FXN	Thu, May 4, 2023	14.46	14.63	14.23	14.30
4003	AMEX	FXN	Wed, May 3, 2023	14.51	14.73	14.44	14.47
4002	AMEX	FXN	Tue, May 2, 2023	15.24	15.24	14.57	14.76
4001	AMEX	FXN	Mon, May 1, 2023	15.37	15.59	15.33	15.44
4000	AMEX	FXN	Fri, Apr 28, 2023	15.19	15.64	15.13	15.55
3999	AMEX	FXN	Thu, Apr 27, 2023	15.09	15.27	14.97	15.19
3998	AMEX	FXN	Wed, Apr 26, 2023	15.25	15.33	14.98	15.10
3997	AMEX	FXN	Tue, Apr 25, 2023	15.63	15.63	15.29	15.35
3996	AMEX	FXN	Mon, Apr 24, 2023	15.49	15.84	15.49	15.78
3995	AMEX	FXN	Fri, Apr 21, 2023	15.72	15.72	15.47	15.54
3994	AMEX	FXN	Thu, Apr 20, 2023	15.63	15.69	15.51	15.66
3993	AMEX	FXN	Wed, Apr 19, 2023	15.72	15.83	15.61	15.82
3992	AMEX	FXN	Tue, Apr 18, 2023	15.92	15.96	15.79	15.93
3991	AMEX	FXN	Mon, Apr 17, 2023	16.12	16.20	15.90	15.94
3990	AMEX	FXN	Fri, Apr 14, 2023	16.13	16.23	16.01	16.14
3989	AMEX	FXN	Thu, Apr 13, 2023	16.01	16.17	15.95	16.10
3988	AMEX	FXN	Wed, Apr 12, 2023	16.22	16.22	16.00	16.01
3987	AMEX	FXN	Tue, Apr 11, 2023	16.03	16.18	15.92	16.13
3986	AMEX	FXN	Mon, Apr 10, 2023	15.80	16.12	15.80	15.96
3985	AMEX	FXN	Thu, Apr 6, 2023	15.88	15.88	15.64	15.67
3984	AMEX	FXN	Wed, Apr 5, 2023	15.74	15.90	15.56	15.90
3983	AMEX	FXN	Tue, Apr 4, 2023	16.11	16.11	15.53	15.72
3982	AMEX	FXN	Mon, Apr 3, 2023	16.13	16.29	15.88	16.09
3981	AMEX	FXN	Fri, Mar 31, 2023	15.37	15.55	15.35	15.52
3980	AMEX	FXN	Thu, Mar 30, 2023	15.46	15.46	15.21	15.31
3979	AMEX	FXN	Wed, Mar 29, 2023	15.31	15.34	15.17	15.29
3978	AMEX	FXN	Tue, Mar 28, 2023	14.88	15.22	14.87	15.12
3977	AMEX	FXN	Mon, Mar 27, 2023	14.78	15.02	14.58	14.91
3976	AMEX	FXN	Fri, Mar 24, 2023	14.27	14.66	14.19	14.63
3975	AMEX	FXN	Thu, Mar 23, 2023	15.06	15.22	14.62	14.51
3974	AMEX	FXN	Wed, Mar 22, 2023	15.39	15.42	14.96	14.97
3973	AMEX	FXN	Tue, Mar 21, 2023	15.18	15.42	15.13	15.37
3972	AMEX	FXN	Mon, Mar 20, 2023	14.59	15.02	14.59	14.89
3971	AMEX	FXN	Fri, Mar 17, 2023	14.83	14.88	14.44	14.58
3970	AMEX	FXN	Thu, Mar 16, 2023	14.33	14.95	14.31	14.93
3969	AMEX	FXN	Wed, Mar 15, 2023	14.93	14.96	14.32	14.60
3968	AMEX	FXN	Tue, Mar 14, 2023	15.43	15.87	15.21	15.47
3967	AMEX	FXN	Mon, Mar 13, 2023	15.33	15.74	15.06	15.37
3966	AMEX	FXN	Fri, Mar 10, 2023	16.03	16.24	15.68	15.74
3965	AMEX	FXN	Thu, Mar 9, 2023	16.48	16.70	16.06	16.07
3964	AMEX	FXN	Wed, Mar 8, 2023	16.55	16.70	16.20	16.38
3963	AMEX	FXN	Tue, Mar 7, 2023	16.75	16.77	16.52	16.60
3962	AMEX	FXN	Mon, Mar 6, 2023	16.91	16.91	16.72	16.81
3961	AMEX	FXN	Fri, Mar 3, 2023	16.55	17.14	16.55	17.07
3960	AMEX	FXN	Thu, Mar 2, 2023	16.51	16.81	16.42	16.73
3959	AMEX	FXN	Wed, Mar 1, 2023	16.18	16.61	16.12	16.57
3958	AMEX	FXN	Tue, Feb 28, 2023	16.63	16.64	16.19	16.19
3957	AMEX	FXN	Mon, Feb 27, 2023	16.51	16.64	16.37	16.51
3956	AMEX	FXN	Fri, Feb 24, 2023	16.13	16.55	16.03	16.52
3955	AMEX	FXN	Thu, Feb 23, 2023	16.32	16.45	16.11	16.37
3954	AMEX	FXN	Wed, Feb 22, 2023	15.95	16.18	15.83	16.03
3953	AMEX	FXN	Tue, Feb 21, 2023	16.03	16.12	15.86	15.92
3952	AMEX	FXN	Fri, Feb 17, 2023	16.48	16.48	16.00	16.08
3951	AMEX	FXN	Thu, Feb 16, 2023	16.87	17.08	16.75	16.75
3950	AMEX	FXN	Wed, Feb 15, 2023	17.00	17.00	16.71	16.94
3949	AMEX	FXN	Tue, Feb 14, 2023	17.01	17.33	16.97	17.24
3948	AMEX	FXN	Mon, Feb 13, 2023	17.11	17.25	16.96	17.15
3947	AMEX	FXN	Fri, Feb 10, 2023	16.75	17.25	16.75	17.25
3946	AMEX	FXN	Thu, Feb 9, 2023	16.70	16.76	16.51	16.53
3945	AMEX	FXN	Wed, Feb 8, 2023	16.90	16.97	16.55	16.70
3944	AMEX	FXN	Tue, Feb 7, 2023	16.47	16.93	16.36	16.88
3943	AMEX	FXN	Mon, Feb 6, 2023	16.63	16.70	16.22	16.35
3942	AMEX	FXN	Fri, Feb 3, 2023	16.77	17.03	16.58	16.62
3941	AMEX	FXN	Thu, Feb 2, 2023	17.00	17.01	16.57	16.75
3940	AMEX	FXN	Wed, Feb 1, 2023	17.22	17.26	16.67	16.97
3939	AMEX	FXN	Tue, Jan 31, 2023	17.14	17.35	17.04	17.34
3938	AMEX	FXN	Mon, Jan 30, 2023	17.39	17.48	17.13	17.13
3937	AMEX	FXN	Fri, Jan 27, 2023	17.77	17.91	17.57	17.57
3936	AMEX	FXN	Thu, Jan 26, 2023	17.67	17.78	17.30	17.78
3935	AMEX	FXN	Wed, Jan 25, 2023	17.44	17.49	17.12	17.49
3934	AMEX	FXN	Tue, Jan 24, 2023	17.66	17.66	17.34	17.55
3933	AMEX	FXN	Mon, Jan 23, 2023	17.65	17.86	17.63	17.70
3932	AMEX	FXN	Fri, Jan 20, 2023	17.39	17.61	17.22	17.54
3931	AMEX	FXN	Thu, Jan 19, 2023	17.05	17.40	16.98	17.32
3930	AMEX	FXN	Wed, Jan 18, 2023	17.57	17.81	17.13	17.13
3929	AMEX	FXN	Tue, Jan 17, 2023	17.56	17.68	17.40	17.46
3928	AMEX	FXN	Fri, Jan 13, 2023	17.42	17.52	17.21	17.46
3927	AMEX	FXN	Thu, Jan 12, 2023	17.22	17.62	17.20	17.50
3926	AMEX	FXN	Wed, Jan 11, 2023	17.21	17.21	16.90	17.06
3925	AMEX	FXN	Tue, Jan 10, 2023	17.00	17.05	16.71	17.00
3924	AMEX	FXN	Mon, Jan 9, 2023	17.09	17.25	16.89	16.93
3923	AMEX	FXN	Fri, Jan 6, 2023	16.56	16.92	16.56	16.74
3922	AMEX	FXN	Thu, Jan 5, 2023	16.29	16.49	16.20	16.39
3921	AMEX	FXN	Wed, Jan 4, 2023	15.97	16.45	15.92	16.32
3920	AMEX	FXN	Tue, Jan 3, 2023	16.96	17.02	16.06	16.20
3919	AMEX	FXN	Fri, Dec 30, 2022	16.93	17.11	16.88	17.09
3918	AMEX	FXN	Thu, Dec 29, 2022	16.72	17.10	16.72	17.01
3917	AMEX	FXN	Wed, Dec 28, 2022	17.36	17.36	16.77	16.78
3916	AMEX	FXN	Tue, Dec 27, 2022	17.45	17.53	17.34	17.45
3915	AMEX	FXN	Fri, Dec 23, 2022	17.03	17.40	16.93	17.39
3914	AMEX	FXN	Thu, Dec 22, 2022	17.54	17.54	16.66	16.86
3913	AMEX	FXN	Wed, Dec 21, 2022	17.46	17.59	17.21	17.58
3912	AMEX	FXN	Tue, Dec 20, 2022	16.94	17.21	16.94	17.12
3911	AMEX	FXN	Mon, Dec 19, 2022	17.25	17.31	16.87	16.99
3910	AMEX	FXN	Fri, Dec 16, 2022	17.11	17.24	16.91	17.18
3909	AMEX	FXN	Thu, Dec 15, 2022	17.34	17.53	17.19	17.51
3908	AMEX	FXN	Wed, Dec 14, 2022	17.75	17.83	17.38	17.55
3907	AMEX	FXN	Tue, Dec 13, 2022	17.77	17.83	17.48	17.61
3906	AMEX	FXN	Mon, Dec 12, 2022	16.86	17.30	16.81	17.26
3905	AMEX	FXN	Fri, Dec 9, 2022	17.08	17.21	16.75	16.77
3904	AMEX	FXN	Thu, Dec 8, 2022	17.66	17.71	17.01	17.08
3903	AMEX	FXN	Wed, Dec 7, 2022	17.33	17.56	17.19	17.33
3902	AMEX	FXN	Tue, Dec 6, 2022	17.77	18.00	17.23	17.33
3901	AMEX	FXN	Mon, Dec 5, 2022	18.74	18.83	17.77	17.87
3900	AMEX	FXN	Fri, Dec 2, 2022	18.51	18.70	18.47	18.58
3899	AMEX	FXN	Thu, Dec 1, 2022	19.06	19.11	18.65	18.65
3898	AMEX	FXN	Wed, Nov 30, 2022	18.84	18.92	18.47	18.87
3897	AMEX	FXN	Tue, Nov 29, 2022	18.68	18.83	18.51	18.63
3896	AMEX	FXN	Mon, Nov 28, 2022	18.47	18.71	18.41	18.42
3895	AMEX	FXN	Fri, Nov 25, 2022	19.04	19.15	18.94	18.98
3894	AMEX	FXN	Wed, Nov 23, 2022	18.91	19.16	18.79	18.99
3893	AMEX	FXN	Tue, Nov 22, 2022	18.69	19.17	18.65	19.12
3892	AMEX	FXN	Mon, Nov 21, 2022	18.42	18.50	17.86	18.41
3891	AMEX	FXN	Fri, Nov 18, 2022	18.57	18.80	18.29	18.75
3890	AMEX	FXN	Thu, Nov 17, 2022	18.60	18.91	18.53	18.89
3889	AMEX	FXN	Wed, Nov 16, 2022	19.20	19.25	18.85	18.93
3888	AMEX	FXN	Tue, Nov 15, 2022	19.22	19.46	19.03	19.40
3887	AMEX	FXN	Mon, Nov 14, 2022	19.20	19.47	19.04	19.04
3886	AMEX	FXN	Fri, Nov 11, 2022	19.13	19.45	18.97	19.17
3885	AMEX	FXN	Thu, Nov 10, 2022	18.64	18.81	18.33	18.78
3884	AMEX	FXN	Wed, Nov 9, 2022	19.02	19.02	18.15	18.21
3883	AMEX	FXN	Tue, Nov 8, 2022	19.31	19.33	18.95	19.27
3882	AMEX	FXN	Mon, Nov 7, 2022	19.14	19.43	19.06	19.35
3881	AMEX	FXN	Fri, Nov 4, 2022	19.12	19.23	18.60	18.93
3880	AMEX	FXN	Thu, Nov 3, 2022	18.23	18.82	18.18	18.70
3879	AMEX	FXN	Wed, Nov 2, 2022	18.80	18.95	18.30	18.33
3878	AMEX	FXN	Tue, Nov 1, 2022	19.02	19.02	18.72	18.78
3877	AMEX	FXN	Mon, Oct 31, 2022	18.35	18.86	18.33	18.67
3876	AMEX	FXN	Fri, Oct 28, 2022	18.61	18.74	18.03	18.42
3875	AMEX	FXN	Thu, Oct 27, 2022	18.69	18.88	18.43	18.44
3874	AMEX	FXN	Wed, Oct 26, 2022	18.29	18.59	18.25	18.39
3873	AMEX	FXN	Tue, Oct 25, 2022	17.93	18.16	17.80	18.12
3872	AMEX	FXN	Mon, Oct 24, 2022	17.90	18.06	17.79	17.92
3871	AMEX	FXN	Fri, Oct 21, 2022	17.62	17.90	17.40	17.88
3870	AMEX	FXN	Thu, Oct 20, 2022	17.85	17.99	17.45	17.55
3869	AMEX	FXN	Wed, Oct 19, 2022	17.29	17.73	17.25	17.68
3868	AMEX	FXN	Tue, Oct 18, 2022	17.34	17.51	17.02	17.33
3867	AMEX	FXN	Mon, Oct 17, 2022	17.13	17.34	17.04	17.10
3866	AMEX	FXN	Fri, Oct 14, 2022	17.51	17.73	16.82	16.82
3865	AMEX	FXN	Thu, Oct 13, 2022	16.78	17.73	16.78	17.66
3864	AMEX	FXN	Wed, Oct 12, 2022	16.90	17.18	16.63	17.07
3863	AMEX	FXN	Tue, Oct 11, 2022	16.74	17.25	16.63	16.95
3862	AMEX	FXN	Mon, Oct 10, 2022	17.37	17.63	16.95	17.03
3861	AMEX	FXN	Fri, Oct 7, 2022	17.49	17.72	17.23	17.33
3860	AMEX	FXN	Thu, Oct 6, 2022	17.30	17.64	17.30	17.50
3859	AMEX	FXN	Wed, Oct 5, 2022	17.13	17.53	16.79	17.39
3858	AMEX	FXN	Tue, Oct 4, 2022	16.77	17.20	16.71	17.20
3857	AMEX	FXN	Mon, Oct 3, 2022	16.13	16.54	16.13	16.44
3856	AMEX	FXN	Fri, Sep 30, 2022	15.50	15.84	15.36	15.61
3855	AMEX	FXN	Thu, Sep 29, 2022	15.55	15.65	15.16	15.64
3854	AMEX	FXN	Wed, Sep 28, 2022	15.03	15.75	14.96	15.70
3853	AMEX	FXN	Tue, Sep 27, 2022	14.95	15.21	14.80	14.91
3852	AMEX	FXN	Mon, Sep 26, 2022	15.07	15.26	14.67	14.67
3851	AMEX	FXN	Fri, Sep 23, 2022	15.77	15.77	14.99	15.15
3850	AMEX	FXN	Thu, Sep 22, 2022	17.01	17.10	16.48	16.39
3849	AMEX	FXN	Wed, Sep 21, 2022	17.38	17.38	16.77	16.77
3848	AMEX	FXN	Tue, Sep 20, 2022	17.11	17.17	16.84	17.09
3847	AMEX	FXN	Mon, Sep 19, 2022	16.68	17.26	16.65	17.20
3846	AMEX	FXN	Fri, Sep 16, 2022	17.57	17.57	16.87	17.16
3845	AMEX	FXN	Thu, Sep 15, 2022	17.84	17.99	17.62	17.69
3844	AMEX	FXN	Wed, Sep 14, 2022	17.79	18.36	17.79	18.23
3843	AMEX	FXN	Tue, Sep 13, 2022	17.71	17.99	17.47	17.54
3842	AMEX	FXN	Mon, Sep 12, 2022	17.89	18.06	17.67	17.96
3841	AMEX	FXN	Fri, Sep 9, 2022	17.59	17.76	17.42	17.66
3840	AMEX	FXN	Thu, Sep 8, 2022	17.18	17.37	17.07	17.27
3839	AMEX	FXN	Wed, Sep 7, 2022	16.87	17.19	16.75	17.12
3838	AMEX	FXN	Tue, Sep 6, 2022	17.67	17.67	17.22	17.25
3837	AMEX	FXN	Fri, Sep 2, 2022	17.58	17.67	17.29	17.48
3836	AMEX	FXN	Thu, Sep 1, 2022	17.34	17.38	16.97	17.13
3835	AMEX	FXN	Wed, Aug 31, 2022	17.20	17.85	17.09	17.63
3834	AMEX	FXN	Tue, Aug 30, 2022	18.00	18.00	17.38	17.55
3833	AMEX	FXN	Mon, Aug 29, 2022	17.98	18.57	17.93	18.25
3832	AMEX	FXN	Fri, Aug 26, 2022	18.33	18.51	18.05	18.09
3831	AMEX	FXN	Thu, Aug 25, 2022	18.35	18.39	18.13	18.30
3830	AMEX	FXN	Wed, Aug 24, 2022	17.94	18.25	17.84	18.23
3829	AMEX	FXN	Tue, Aug 23, 2022	17.79	18.28	17.79	17.89
3828	AMEX	FXN	Mon, Aug 22, 2022	17.26	17.61	17.04	17.52
3827	AMEX	FXN	Fri, Aug 19, 2022	17.44	17.53	17.29	17.42
3826	AMEX	FXN	Thu, Aug 18, 2022	17.20	17.58	17.20	17.54
3825	AMEX	FXN	Wed, Aug 17, 2022	16.92	17.17	16.74	16.98
3824	AMEX	FXN	Tue, Aug 16, 2022	17.03	17.24	16.76	16.91
3823	AMEX	FXN	Mon, Aug 15, 2022	16.62	16.95	16.36	16.86
3822	AMEX	FXN	Fri, Aug 12, 2022	17.02	17.18	16.88	17.15
3821	AMEX	FXN	Thu, Aug 11, 2022	16.76	17.20	16.73	17.07
3820	AMEX	FXN	Wed, Aug 10, 2022	16.28	16.49	15.94	16.42
3819	AMEX	FXN	Tue, Aug 9, 2022	16.04	16.38	16.04	16.20
3818	AMEX	FXN	Mon, Aug 8, 2022	15.80	16.03	15.77	15.87
3817	AMEX	FXN	Fri, Aug 5, 2022	15.27	15.97	15.25	15.79
3816	AMEX	FXN	Thu, Aug 4, 2022	15.96	15.96	15.41	15.43
3815	AMEX	FXN	Wed, Aug 3, 2022	16.54	16.54	15.85	16.06
3814	AMEX	FXN	Tue, Aug 2, 2022	16.39	16.60	16.21	16.44
3813	AMEX	FXN	Mon, Aug 1, 2022	16.50	16.60	16.21	16.48
3812	AMEX	FXN	Fri, Jul 29, 2022	16.56	16.85	16.54	16.80
3811	AMEX	FXN	Thu, Jul 28, 2022	16.41	16.56	15.98	16.28
3810	AMEX	FXN	Wed, Jul 27, 2022	15.94	16.31	15.78	16.26
3809	AMEX	FXN	Tue, Jul 26, 2022	16.08	16.16	15.65	15.81
3808	AMEX	FXN	Mon, Jul 25, 2022	15.33	15.87	15.19	15.85
3807	AMEX	FXN	Fri, Jul 22, 2022	15.39	15.58	15.06	15.14
3806	AMEX	FXN	Thu, Jul 21, 2022	15.22	15.37	14.88	15.36
3805	AMEX	FXN	Wed, Jul 20, 2022	15.17	15.68	15.08	15.63
3804	AMEX	FXN	Tue, Jul 19, 2022	14.85	15.33	14.78	15.31
3803	AMEX	FXN	Mon, Jul 18, 2022	14.75	15.05	14.73	14.81
3802	AMEX	FXN	Fri, Jul 15, 2022	14.38	14.41	14.07	14.38
3801	AMEX	FXN	Thu, Jul 14, 2022	13.95	14.15	13.67	14.14
3800	AMEX	FXN	Wed, Jul 13, 2022	14.07	14.60	14.07	14.38
3799	AMEX	FXN	Tue, Jul 12, 2022	14.21	14.42	13.99	14.24
3798	AMEX	FXN	Mon, Jul 11, 2022	14.68	14.83	14.42	14.60
3797	AMEX	FXN	Fri, Jul 8, 2022	14.97	15.01	14.56	14.77
3796	AMEX	FXN	Thu, Jul 7, 2022	14.40	14.92	14.40	14.78
3795	AMEX	FXN	Wed, Jul 6, 2022	14.16	14.42	13.61	14.03
3794	AMEX	FXN	Tue, Jul 5, 2022	14.55	14.58	13.94	14.32
3793	AMEX	FXN	Fri, Jul 1, 2022	14.91	14.96	14.41	14.89
3792	AMEX	FXN	Thu, Jun 30, 2022	14.69	15.01	14.54	14.76
3791	AMEX	FXN	Wed, Jun 29, 2022	15.73	15.73	14.92	14.97
3790	AMEX	FXN	Tue, Jun 28, 2022	15.57	15.79	15.30	15.54
3789	AMEX	FXN	Mon, Jun 27, 2022	14.88	15.28	14.86	15.19
3788	AMEX	FXN	Fri, Jun 24, 2022	14.76	15.00	14.59	14.72
3787	AMEX	FXN	Thu, Jun 23, 2022	15.15	15.24	14.38	14.51
3786	AMEX	FXN	Wed, Jun 22, 2022	14.93	15.33	14.85	15.05
3785	AMEX	FXN	Tue, Jun 21, 2022	15.32	15.81	15.31	15.65
3784	AMEX	FXN	Fri, Jun 17, 2022	15.54	15.64	14.72	14.98
3783	AMEX	FXN	Thu, Jun 16, 2022	16.22	16.28	15.52	15.63
3782	AMEX	FXN	Wed, Jun 15, 2022	16.92	17.04	16.32	16.66
3781	AMEX	FXN	Tue, Jun 14, 2022	17.24	17.41	16.66	16.91
3780	AMEX	FXN	Mon, Jun 13, 2022	17.26	17.26	16.46	16.76
3779	AMEX	FXN	Fri, Jun 10, 2022	17.93	18.16	17.62	17.82
3778	AMEX	FXN	Thu, Jun 9, 2022	18.50	18.56	18.17	18.17
3777	AMEX	FXN	Wed, Jun 8, 2022	18.79	18.86	18.51	18.60
3776	AMEX	FXN	Tue, Jun 7, 2022	18.15	18.75	18.15	18.74
3775	AMEX	FXN	Mon, Jun 6, 2022	18.34	18.43	18.11	18.24
3774	AMEX	FXN	Fri, Jun 3, 2022	17.90	18.20	17.89	18.14
3773	AMEX	FXN	Thu, Jun 2, 2022	17.76	18.08	17.69	17.95
3772	AMEX	FXN	Wed, Jun 1, 2022	17.83	17.99	17.54	17.86
3771	AMEX	FXN	Tue, May 31, 2022	18.08	18.28	17.51	17.59
3770	AMEX	FXN	Fri, May 27, 2022	17.30	17.83	17.24	17.81
3769	AMEX	FXN	Thu, May 26, 2022	17.18	17.47	17.17	17.33
3768	AMEX	FXN	Wed, May 25, 2022	16.65	17.07	16.65	17.05
3767	AMEX	FXN	Tue, May 24, 2022	16.46	16.64	16.19	16.57
3766	AMEX	FXN	Mon, May 23, 2022	16.37	16.67	16.17	16.64
3765	AMEX	FXN	Fri, May 20, 2022	16.25	16.45	15.79	16.19
3764	AMEX	FXN	Thu, May 19, 2022	15.80	16.39	15.80	16.11
3763	AMEX	FXN	Wed, May 18, 2022	16.74	16.74	15.91	16.16
3762	AMEX	FXN	Tue, May 17, 2022	16.66	16.70	16.40	16.64
3761	AMEX	FXN	Mon, May 16, 2022	16.07	16.50	16.07	16.35
3760	AMEX	FXN	Fri, May 13, 2022	15.63	16.13	15.62	16.05
3759	AMEX	FXN	Thu, May 12, 2022	15.23	15.46	14.90	15.33
3758	AMEX	FXN	Wed, May 11, 2022	15.53	15.97	15.29	15.33
3757	AMEX	FXN	Tue, May 10, 2022	15.41	15.75	14.90	15.30
3756	AMEX	FXN	Mon, May 9, 2022	16.33	16.33	15.12	15.19
3755	AMEX	FXN	Fri, May 6, 2022	16.49	16.69	16.06	16.69
3754	AMEX	FXN	Thu, May 5, 2022	16.65	16.73	15.98	16.32
3753	AMEX	FXN	Wed, May 4, 2022	16.22	16.65	15.92	16.63
3752	AMEX	FXN	Tue, May 3, 2022	15.36	15.94	15.36	15.90
3751	AMEX	FXN	Mon, May 2, 2022	14.99	15.31	14.90	15.31
3750	AMEX	FXN	Fri, Apr 29, 2022	15.51	15.65	15.05	15.12
3749	AMEX	FXN	Thu, Apr 28, 2022	15.21	15.62	14.81	15.49
3748	AMEX	FXN	Wed, Apr 27, 2022	15.00	15.23	14.71	15.09
3747	AMEX	FXN	Tue, Apr 26, 2022	14.97	15.26	14.79	14.86
3746	AMEX	FXN	Mon, Apr 25, 2022	14.94	14.98	14.33	14.93
3745	AMEX	FXN	Fri, Apr 22, 2022	15.79	15.95	15.30	15.33
3744	AMEX	FXN	Thu, Apr 21, 2022	16.65	16.67	15.78	15.85
3743	AMEX	FXN	Wed, Apr 20, 2022	16.53	16.62	16.31	16.50
3742	AMEX	FXN	Tue, Apr 19, 2022	16.42	16.63	16.33	16.45
3741	AMEX	FXN	Mon, Apr 18, 2022	16.44	16.60	16.29	16.52
3740	AMEX	FXN	Thu, Apr 14, 2022	16.24	16.41	16.17	16.27
3739	AMEX	FXN	Wed, Apr 13, 2022	16.19	16.29	15.94	16.28
3738	AMEX	FXN	Tue, Apr 12, 2022	16.04	16.30	15.97	15.99
3737	AMEX	FXN	Mon, Apr 11, 2022	16.01	16.01	15.75	15.80
3736	AMEX	FXN	Fri, Apr 8, 2022	15.89	16.29	15.89	16.22
3735	AMEX	FXN	Thu, Apr 7, 2022	15.83	15.91	15.43	15.83
3734	AMEX	FXN	Wed, Apr 6, 2022	15.85	15.96	15.55	15.69
3733	AMEX	FXN	Tue, Apr 5, 2022	16.24	16.36	15.78	15.81
3732	AMEX	FXN	Mon, Apr 4, 2022	16.25	16.31	16.01	16.16
3731	AMEX	FXN	Fri, Apr 1, 2022	15.93	16.20	15.93	16.11
3730	AMEX	FXN	Thu, Mar 31, 2022	16.01	16.29	15.92	15.93
3729	AMEX	FXN	Wed, Mar 30, 2022	16.12	16.29	16.00	16.08
3728	AMEX	FXN	Tue, Mar 29, 2022	15.70	15.99	15.47	15.97
3727	AMEX	FXN	Mon, Mar 28, 2022	16.09	16.09	15.90	15.99
3726	AMEX	FXN	Fri, Mar 25, 2022	15.91	16.39	15.91	16.37
3725	AMEX	FXN	Thu, Mar 24, 2022	15.97	16.09	15.92	15.95
3724	AMEX	FXN	Wed, Mar 23, 2022	15.88	16.05	15.82	15.91
3723	AMEX	FXN	Tue, Mar 22, 2022	15.69	15.76	15.45	15.62
3722	AMEX	FXN	Mon, Mar 21, 2022	15.46	15.73	15.45	15.70
3721	AMEX	FXN	Fri, Mar 18, 2022	15.15	15.22	15.06	15.15
3720	AMEX	FXN	Thu, Mar 17, 2022	14.87	15.19	14.82	15.14
3719	AMEX	FXN	Wed, Mar 16, 2022	14.56	14.66	14.34	14.55
3718	AMEX	FXN	Tue, Mar 15, 2022	14.34	14.60	14.13	14.52
3717	AMEX	FXN	Mon, Mar 14, 2022	15.03	15.05	14.55	14.77
3716	AMEX	FXN	Fri, Mar 11, 2022	15.37	15.56	15.26	15.47
3715	AMEX	FXN	Thu, Mar 10, 2022	15.25	15.53	15.08	15.50
3714	AMEX	FXN	Wed, Mar 9, 2022	14.96	15.32	14.63	15.12
3713	AMEX	FXN	Tue, Mar 8, 2022	15.53	15.86	14.93	15.34
3712	AMEX	FXN	Mon, Mar 7, 2022	15.31	15.60	14.94	15.21
3711	AMEX	FXN	Fri, Mar 4, 2022	14.67	15.14	14.67	15.13
3710	AMEX	FXN	Thu, Mar 3, 2022	14.64	14.79	14.55	14.68
3709	AMEX	FXN	Wed, Mar 2, 2022	14.64	14.85	14.50	14.73
3708	AMEX	FXN	Tue, Mar 1, 2022	14.51	14.68	14.25	14.46
3707	AMEX	FXN	Mon, Feb 28, 2022	13.84	14.37	13.82	14.37
3706	AMEX	FXN	Fri, Feb 25, 2022	13.58	13.87	13.54	13.85
3705	AMEX	FXN	Thu, Feb 24, 2022	13.76	13.76	13.15	13.52
3704	AMEX	FXN	Wed, Feb 23, 2022	13.48	13.69	13.42	13.49
3703	AMEX	FXN	Tue, Feb 22, 2022	14.13	14.13	13.27	13.45
3702	AMEX	FXN	Fri, Feb 18, 2022	13.70	13.91	13.62	13.73
3701	AMEX	FXN	Thu, Feb 17, 2022	13.88	14.04	13.78	13.84
3700	AMEX	FXN	Wed, Feb 16, 2022	13.91	14.12	13.81	13.88
3699	AMEX	FXN	Tue, Feb 15, 2022	13.60	13.85	13.48	13.79
3698	AMEX	FXN	Mon, Feb 14, 2022	14.26	14.26	13.81	13.91
3697	AMEX	FXN	Fri, Feb 11, 2022	14.00	14.32	13.90	14.31
3696	AMEX	FXN	Thu, Feb 10, 2022	13.86	14.19	13.78	13.86
3695	AMEX	FXN	Wed, Feb 9, 2022	13.84	14.04	13.81	13.94
3694	AMEX	FXN	Tue, Feb 8, 2022	13.92	13.96	13.60	13.73
3693	AMEX	FXN	Mon, Feb 7, 2022	13.88	14.11	13.73	13.97
3692	AMEX	FXN	Fri, Feb 4, 2022	13.87	14.16	13.84	13.90
3691	AMEX	FXN	Thu, Feb 3, 2022	13.81	13.81	13.57	13.71
3690	AMEX	FXN	Wed, Feb 2, 2022	13.85	13.90	13.63	13.87
3689	AMEX	FXN	Tue, Feb 1, 2022	13.39	13.84	13.29	13.83
3688	AMEX	FXN	Mon, Jan 31, 2022	13.29	13.52	13.09	13.46
3687	AMEX	FXN	Fri, Jan 28, 2022	13.30	13.37	13.01	13.31
3686	AMEX	FXN	Thu, Jan 27, 2022	13.47	13.60	13.02	13.24
3685	AMEX	FXN	Wed, Jan 26, 2022	13.44	13.54	13.04	13.18
3684	AMEX	FXN	Tue, Jan 25, 2022	12.69	13.28	12.43	13.19
3683	AMEX	FXN	Mon, Jan 24, 2022	12.38	12.78	12.03	12.75
3682	AMEX	FXN	Fri, Jan 21, 2022	12.93	12.93	12.53	12.66
3681	AMEX	FXN	Thu, Jan 20, 2022	13.24	13.47	12.98	13.01
3680	AMEX	FXN	Wed, Jan 19, 2022	13.56	13.56	13.15	13.24
3679	AMEX	FXN	Tue, Jan 18, 2022	13.64	13.65	13.24	13.40
3678	AMEX	FXN	Fri, Jan 14, 2022	13.18	13.50	13.18	13.48
3677	AMEX	FXN	Thu, Jan 13, 2022	13.29	13.39	13.10	13.15
3676	AMEX	FXN	Wed, Jan 12, 2022	13.27	13.31	13.10	13.26
3675	AMEX	FXN	Tue, Jan 11, 2022	12.89	13.19	12.76	13.18
3674	AMEX	FXN	Mon, Jan 10, 2022	12.82	12.86	12.57	12.78
3673	AMEX	FXN	Fri, Jan 7, 2022	12.79	12.86	12.68	12.83
3672	AMEX	FXN	Thu, Jan 6, 2022	12.69	12.78	12.48	12.72
3671	AMEX	FXN	Wed, Jan 5, 2022	12.73	12.81	12.41	12.41
3670	AMEX	FXN	Tue, Jan 4, 2022	12.43	12.66	12.41	12.61
3669	AMEX	FXN	Mon, Jan 3, 2022	11.94	12.26	11.94	12.26
3668	AMEX	FXN	Fri, Dec 31, 2021	11.88	11.97	11.86	11.92
3667	AMEX	FXN	Thu, Dec 30, 2021	11.99	12.09	11.90	11.90
3666	AMEX	FXN	Wed, Dec 29, 2021	12.04	12.10	11.93	12.00
3665	AMEX	FXN	Tue, Dec 28, 2021	12.17	12.21	12.00	12.07
3664	AMEX	FXN	Mon, Dec 27, 2021	11.78	12.10	11.67	12.09
3663	AMEX	FXN	Thu, Dec 23, 2021	11.85	11.93	11.81	11.82
3662	AMEX	FXN	Wed, Dec 22, 2021	11.81	11.96	11.69	11.82
3661	AMEX	FXN	Tue, Dec 21, 2021	11.55	11.86	11.55	11.83
3660	AMEX	FXN	Mon, Dec 20, 2021	11.32	11.41	11.15	11.40
3659	AMEX	FXN	Fri, Dec 17, 2021	11.67	11.75	11.45	11.62
3658	AMEX	FXN	Thu, Dec 16, 2021	11.94	12.08	11.74	11.78
3657	AMEX	FXN	Wed, Dec 15, 2021	11.79	11.83	11.44	11.78
3656	AMEX	FXN	Tue, Dec 14, 2021	11.81	11.99	11.77	11.81
3655	AMEX	FXN	Mon, Dec 13, 2021	12.16	12.19	11.88	11.93
3654	AMEX	FXN	Fri, Dec 10, 2021	12.36	12.36	12.03	12.27
3653	AMEX	FXN	Thu, Dec 9, 2021	12.33	12.36	12.17	12.19
3652	AMEX	FXN	Wed, Dec 8, 2021	12.48	12.51	12.40	12.42
3651	AMEX	FXN	Tue, Dec 7, 2021	12.29	12.58	12.29	12.45
3650	AMEX	FXN	Mon, Dec 6, 2021	12.05	12.20	11.81	12.08
3649	AMEX	FXN	Fri, Dec 3, 2021	12.29	12.32	11.77	11.89
3648	AMEX	FXN	Thu, Dec 2, 2021	11.70	12.13	11.65	12.07
3647	AMEX	FXN	Wed, Dec 1, 2021	12.32	12.39	11.76	11.76
3646	AMEX	FXN	Tue, Nov 30, 2021	12.08	12.25	11.91	12.02
3645	AMEX	FXN	Mon, Nov 29, 2021	12.56	12.66	12.29	12.35
3644	AMEX	FXN	Fri, Nov 26, 2021	12.20	12.30	11.94	12.25
3643	AMEX	FXN	Wed, Nov 24, 2021	12.58	12.86	12.58	12.80
3642	AMEX	FXN	Tue, Nov 23, 2021	12.41	12.65	12.39	12.62
3641	AMEX	FXN	Mon, Nov 22, 2021	12.14	12.47	12.14	12.26
3640	AMEX	FXN	Fri, Nov 19, 2021	12.26	12.30	12.06	12.11
3639	AMEX	FXN	Thu, Nov 18, 2021	12.53	12.61	12.29	12.47
3638	AMEX	FXN	Wed, Nov 17, 2021	12.65	12.80	12.47	12.49
3637	AMEX	FXN	Tue, Nov 16, 2021	12.85	12.85	12.70	12.75
3636	AMEX	FXN	Mon, Nov 15, 2021	12.74	12.86	12.60	12.80
3635	AMEX	FXN	Fri, Nov 12, 2021	12.67	12.79	12.66	12.75
3634	AMEX	FXN	Thu, Nov 11, 2021	12.67	12.84	12.65	12.75
3633	AMEX	FXN	Wed, Nov 10, 2021	12.94	12.97	12.50	12.60
3632	AMEX	FXN	Tue, Nov 9, 2021	13.08	13.09	12.81	13.04
3631	AMEX	FXN	Mon, Nov 8, 2021	13.01	13.17	13.00	13.05
3630	AMEX	FXN	Fri, Nov 5, 2021	12.90	12.94	12.76	12.89
3629	AMEX	FXN	Thu, Nov 4, 2021	12.92	12.96	12.59	12.73
3628	AMEX	FXN	Wed, Nov 3, 2021	12.71	12.95	12.70	12.77
3627	AMEX	FXN	Tue, Nov 2, 2021	12.93	13.03	12.83	12.88
3626	AMEX	FXN	Mon, Nov 1, 2021	12.85	12.99	12.81	12.98
3625	AMEX	FXN	Fri, Oct 29, 2021	12.81	12.83	12.62	12.68
3624	AMEX	FXN	Thu, Oct 28, 2021	12.64	12.80	12.63	12.79
3623	AMEX	FXN	Wed, Oct 27, 2021	12.90	12.99	12.65	12.65
3622	AMEX	FXN	Tue, Oct 26, 2021	13.05	13.09	12.90	12.96
3621	AMEX	FXN	Mon, Oct 25, 2021	13.01	13.07	12.89	13.00
3620	AMEX	FXN	Fri, Oct 22, 2021	12.76	12.80	12.58	12.79
3619	AMEX	FXN	Thu, Oct 21, 2021	12.81	12.85	12.60	12.67
3618	AMEX	FXN	Wed, Oct 20, 2021	12.77	12.89	12.69	12.89
3617	AMEX	FXN	Tue, Oct 19, 2021	12.89	12.98	12.76	12.88
3616	AMEX	FXN	Mon, Oct 18, 2021	12.91	13.03	12.72	12.79
3615	AMEX	FXN	Fri, Oct 15, 2021	12.84	12.88	12.73	12.75
3614	AMEX	FXN	Thu, Oct 14, 2021	12.73	12.77	12.60	12.71
3613	AMEX	FXN	Wed, Oct 13, 2021	12.45	12.60	12.31	12.55
3612	AMEX	FXN	Tue, Oct 12, 2021	12.50	12.68	12.45	12.55
3611	AMEX	FXN	Mon, Oct 11, 2021	12.63	12.75	12.47	12.47
3610	AMEX	FXN	Fri, Oct 8, 2021	12.25	12.45	12.25	12.43
3609	AMEX	FXN	Thu, Oct 7, 2021	12.00	12.18	11.95	12.12
3608	AMEX	FXN	Wed, Oct 6, 2021	11.86	11.98	11.69	11.93
3607	AMEX	FXN	Tue, Oct 5, 2021	12.14	12.28	11.89	12.05
3606	AMEX	FXN	Mon, Oct 4, 2021	11.94	12.09	11.87	11.98
3605	AMEX	FXN	Fri, Oct 1, 2021	11.57	11.78	11.51	11.77
3604	AMEX	FXN	Thu, Sep 30, 2021	11.60	11.68	11.44	11.48
3603	AMEX	FXN	Wed, Sep 29, 2021	11.55	11.69	11.46	11.60
3602	AMEX	FXN	Tue, Sep 28, 2021	11.79	11.86	11.58	11.60
3601	AMEX	FXN	Mon, Sep 27, 2021	11.37	11.69	11.37	11.67
3600	AMEX	FXN	Fri, Sep 24, 2021	11.00	11.20	11.00	11.13
3599	AMEX	FXN	Thu, Sep 23, 2021	10.86	11.12	10.78	11.08
3598	AMEX	FXN	Wed, Sep 22, 2021	10.66	10.89	10.66	10.76
3597	AMEX	FXN	Tue, Sep 21, 2021	10.59	10.65	10.33	10.49
3596	AMEX	FXN	Mon, Sep 20, 2021	10.54	10.62	10.32	10.47
3595	AMEX	FXN	Fri, Sep 17, 2021	10.86	11.00	10.80	10.82
3594	AMEX	FXN	Thu, Sep 16, 2021	11.04	11.04	10.85	10.92
3593	AMEX	FXN	Wed, Sep 15, 2021	10.75	11.07	10.75	11.07
3592	AMEX	FXN	Tue, Sep 14, 2021	10.87	10.87	10.55	10.60
3591	AMEX	FXN	Mon, Sep 13, 2021	10.52	10.78	10.52	10.76
3590	AMEX	FXN	Fri, Sep 10, 2021	10.54	10.58	10.38	10.38
3589	AMEX	FXN	Thu, Sep 9, 2021	10.38	10.57	10.31	10.43
3588	AMEX	FXN	Wed, Sep 8, 2021	10.58	10.68	10.39	10.41
3587	AMEX	FXN	Tue, Sep 7, 2021	10.50	10.64	10.46	10.48
3586	AMEX	FXN	Fri, Sep 3, 2021	10.58	10.67	10.53	10.57
3585	AMEX	FXN	Thu, Sep 2, 2021	10.42	10.70	10.42	10.59
3584	AMEX	FXN	Wed, Sep 1, 2021	10.35	10.42	10.28	10.31
3583	AMEX	FXN	Tue, Aug 31, 2021	10.34	10.46	10.30	10.38
3582	AMEX	FXN	Mon, Aug 30, 2021	10.55	10.56	10.38	10.39
3581	AMEX	FXN	Fri, Aug 27, 2021	10.22	10.55	10.22	10.48
3580	AMEX	FXN	Thu, Aug 26, 2021	10.21	10.27	10.08	10.12
3579	AMEX	FXN	Wed, Aug 25, 2021	10.13	10.34	10.09	10.27
3578	AMEX	FXN	Tue, Aug 24, 2021	10.09	10.20	10.07	10.15
3577	AMEX	FXN	Mon, Aug 23, 2021	9.86	10.02	9.86	10.00
3576	AMEX	FXN	Fri, Aug 20, 2021	9.51	9.68	9.51	9.63
3575	AMEX	FXN	Thu, Aug 19, 2021	9.62	9.71	9.44	9.56
3574	AMEX	FXN	Wed, Aug 18, 2021	10.04	10.09	9.80	9.80
3573	AMEX	FXN	Tue, Aug 17, 2021	10.02	10.16	9.93	10.00
3572	AMEX	FXN	Mon, Aug 16, 2021	10.20	10.20	10.09	10.10
3571	AMEX	FXN	Fri, Aug 13, 2021	10.54	10.54	10.33	10.36
3570	AMEX	FXN	Thu, Aug 12, 2021	10.55	10.59	10.41	10.54
3569	AMEX	FXN	Wed, Aug 11, 2021	10.48	10.55	10.38	10.55
3568	AMEX	FXN	Tue, Aug 10, 2021	10.36	10.53	10.35	10.52
3567	AMEX	FXN	Mon, Aug 9, 2021	10.24	10.36	10.19	10.30
3566	AMEX	FXN	Fri, Aug 6, 2021	10.42	10.45	10.34	10.39
3565	AMEX	FXN	Thu, Aug 5, 2021	10.24	10.44	10.20	10.30
3564	AMEX	FXN	Wed, Aug 4, 2021	10.26	10.39	10.15	10.15
3563	AMEX	FXN	Tue, Aug 3, 2021	10.16	10.43	10.12	10.43
3562	AMEX	FXN	Mon, Aug 2, 2021	10.35	10.54	10.18	10.20
3561	AMEX	FXN	Fri, Jul 30, 2021	10.36	10.43	10.26	10.32
3560	AMEX	FXN	Thu, Jul 29, 2021	10.56	10.56	10.37	10.41
3559	AMEX	FXN	Wed, Jul 28, 2021	10.33	10.52	10.20	10.42
3558	AMEX	FXN	Tue, Jul 27, 2021	10.37	10.37	10.16	10.25
3557	AMEX	FXN	Mon, Jul 26, 2021	10.24	10.53	10.24	10.46
3556	AMEX	FXN	Fri, Jul 23, 2021	10.37	10.37	10.12	10.25
3555	AMEX	FXN	Thu, Jul 22, 2021	10.45	10.45	10.22	10.33
3554	AMEX	FXN	Wed, Jul 21, 2021	10.22	10.52	10.22	10.44
3553	AMEX	FXN	Tue, Jul 20, 2021	9.89	10.12	9.83	10.06
3552	AMEX	FXN	Mon, Jul 19, 2021	9.90	9.99	9.71	9.86
3551	AMEX	FXN	Fri, Jul 16, 2021	10.59	10.59	10.18	10.20
3550	AMEX	FXN	Thu, Jul 15, 2021	10.57	10.68	10.42	10.49
3549	AMEX	FXN	Wed, Jul 14, 2021	11.16	11.24	10.65	10.69
3548	AMEX	FXN	Tue, Jul 13, 2021	11.20	11.25	11.11	11.12
3547	AMEX	FXN	Mon, Jul 12, 2021	11.17	11.34	11.09	11.26
3546	AMEX	FXN	Fri, Jul 9, 2021	11.17	11.29	11.05	11.28
3545	AMEX	FXN	Thu, Jul 8, 2021	10.82	11.13	10.78	11.03
3544	AMEX	FXN	Wed, Jul 7, 2021	11.23	11.30	10.93	11.05
3543	AMEX	FXN	Tue, Jul 6, 2021	11.60	11.60	11.16	11.25
3542	AMEX	FXN	Fri, Jul 2, 2021	11.62	11.63	11.50	11.61
3541	AMEX	FXN	Thu, Jul 1, 2021	11.66	11.72	11.52	11.64
3540	AMEX	FXN	Wed, Jun 30, 2021	11.30	11.43	11.29	11.41
3539	AMEX	FXN	Tue, Jun 29, 2021	11.38	11.42	11.23	11.24
3538	AMEX	FXN	Mon, Jun 28, 2021	11.62	11.62	11.22	11.28
3537	AMEX	FXN	Fri, Jun 25, 2021	11.53	11.60	11.51	11.59
3536	AMEX	FXN	Thu, Jun 24, 2021	11.37	11.49	11.32	11.46
3535	AMEX	FXN	Wed, Jun 23, 2021	11.41	11.54	11.32	11.32
3534	AMEX	FXN	Tue, Jun 22, 2021	11.23	11.31	11.13	11.28
3533	AMEX	FXN	Mon, Jun 21, 2021	10.90	11.26	10.90	11.25
3532	AMEX	FXN	Fri, Jun 18, 2021	10.90	11.02	10.80	10.81
3531	AMEX	FXN	Thu, Jun 17, 2021	11.43	11.50	10.93	11.07
3530	AMEX	FXN	Wed, Jun 16, 2021	11.44	11.59	11.34	11.45
3529	AMEX	FXN	Tue, Jun 15, 2021	11.42	11.51	11.32	11.48
3528	AMEX	FXN	Mon, Jun 14, 2021	11.52	11.58	11.29	11.35
3527	AMEX	FXN	Fri, Jun 11, 2021	11.46	11.53	11.43	11.43
3526	AMEX	FXN	Thu, Jun 10, 2021	11.51	11.55	11.27	11.39
3525	AMEX	FXN	Wed, Jun 9, 2021	11.53	11.53	11.36	11.36
3524	AMEX	FXN	Tue, Jun 8, 2021	11.33	11.50	11.20	11.48
3523	AMEX	FXN	Mon, Jun 7, 2021	11.34	11.42	11.33	11.36
3522	AMEX	FXN	Fri, Jun 4, 2021	11.40	11.40	11.21	11.33
3521	AMEX	FXN	Thu, Jun 3, 2021	11.27	11.38	11.21	11.28
3520	AMEX	FXN	Wed, Jun 2, 2021	11.20	11.39	11.08	11.32
3519	AMEX	FXN	Tue, Jun 1, 2021	10.88	11.18	10.88	11.16
3518	AMEX	FXN	Fri, May 28, 2021	10.77	10.77	10.66	10.69
3517	AMEX	FXN	Thu, May 27, 2021	10.66	10.77	10.66	10.68
3516	AMEX	FXN	Wed, May 26, 2021	10.48	10.68	10.48	10.65
3515	AMEX	FXN	Tue, May 25, 2021	10.72	10.75	10.48	10.51
3514	AMEX	FXN	Mon, May 24, 2021	10.82	10.82	10.62	10.74
3513	AMEX	FXN	Fri, May 21, 2021	10.84	10.85	10.71	10.71
3512	AMEX	FXN	Thu, May 20, 2021	10.62	10.72	10.53	10.68
3511	AMEX	FXN	Wed, May 19, 2021	10.54	10.69	10.41	10.61
3510	AMEX	FXN	Tue, May 18, 2021	10.96	10.96	10.76	10.78
3509	AMEX	FXN	Mon, May 17, 2021	10.63	10.94	10.62	10.93
3508	AMEX	FXN	Fri, May 14, 2021	10.42	10.69	10.42	10.66
3507	AMEX	FXN	Thu, May 13, 2021	10.32	10.51	10.12	10.24
3506	AMEX	FXN	Wed, May 12, 2021	10.57	10.77	10.38	10.41
3505	AMEX	FXN	Tue, May 11, 2021	10.40	10.63	10.31	10.56
3504	AMEX	FXN	Mon, May 10, 2021	10.82	10.93	10.68	10.68
3503	AMEX	FXN	Fri, May 7, 2021	10.38	10.71	10.33	10.69
3502	AMEX	FXN	Thu, May 6, 2021	10.48	10.49	10.19	10.41
3501	AMEX	FXN	Wed, May 5, 2021	10.29	10.50	10.18	10.45
3500	AMEX	FXN	Tue, May 4, 2021	10.30	10.33	10.08	10.17
3499	AMEX	FXN	Mon, May 3, 2021	10.21	10.34	10.17	10.32
3498	AMEX	FXN	Fri, Apr 30, 2021	10.30	10.41	10.10	10.12
3497	AMEX	FXN	Thu, Apr 29, 2021	10.52	10.59	10.28	10.42
3496	AMEX	FXN	Wed, Apr 28, 2021	10.15	10.42	10.11	10.38
3495	AMEX	FXN	Tue, Apr 27, 2021	10.05	10.15	10.02	10.14
3494	AMEX	FXN	Mon, Apr 26, 2021	9.86	10.06	9.86	10.01
3493	AMEX	FXN	Fri, Apr 23, 2021	9.79	9.93	9.74	9.90
3492	AMEX	FXN	Thu, Apr 22, 2021	9.83	9.90	9.70	9.75
3491	AMEX	FXN	Wed, Apr 21, 2021	9.49	9.78	9.48	9.77
3490	AMEX	FXN	Tue, Apr 20, 2021	9.78	9.79	9.49	9.60
3489	AMEX	FXN	Mon, Apr 19, 2021	9.88	10.03	9.77	9.85
3488	AMEX	FXN	Fri, Apr 16, 2021	10.03	10.03	9.85	9.89
3487	AMEX	FXN	Thu, Apr 15, 2021	10.10	10.10	9.87	9.96
3486	AMEX	FXN	Wed, Apr 14, 2021	9.88	10.21	9.88	10.04
3485	AMEX	FXN	Tue, Apr 13, 2021	9.79	9.84	9.69	9.77
3484	AMEX	FXN	Mon, Apr 12, 2021	9.94	9.98	9.73	9.75
3483	AMEX	FXN	Fri, Apr 9, 2021	9.95	10.00	9.81	9.83
3482	AMEX	FXN	Thu, Apr 8, 2021	10.05	10.05	9.85	9.96
3481	AMEX	FXN	Wed, Apr 7, 2021	10.13	10.16	10.04	10.11
3480	AMEX	FXN	Tue, Apr 6, 2021	10.14	10.33	10.10	10.11
3479	AMEX	FXN	Mon, Apr 5, 2021	10.45	10.45	10.01	10.09
3478	AMEX	FXN	Thu, Apr 1, 2021	10.19	10.47	10.14	10.47
3477	AMEX	FXN	Wed, Mar 31, 2021	10.16	10.19	10.05	10.12
3476	AMEX	FXN	Tue, Mar 30, 2021	10.04	10.22	9.97	10.13
3475	AMEX	FXN	Mon, Mar 29, 2021	10.29	10.29	10.05	10.16
3474	AMEX	FXN	Fri, Mar 26, 2021	10.30	10.39	10.16	10.38
3473	AMEX	FXN	Thu, Mar 25, 2021	9.82	10.11	9.64	10.09
3472	AMEX	FXN	Wed, Mar 24, 2021	10.02	10.18	9.97	9.99
3471	AMEX	FXN	Tue, Mar 23, 2021	9.90	10.07	9.76	9.83
3470	AMEX	FXN	Mon, Mar 22, 2021	10.20	10.20	10.03	10.08
3469	AMEX	FXN	Fri, Mar 19, 2021	10.02	10.31	9.94	10.19
3468	AMEX	FXN	Thu, Mar 18, 2021	10.57	10.57	9.97	10.02
3467	AMEX	FXN	Wed, Mar 17, 2021	10.46	10.66	10.37	10.62
3466	AMEX	FXN	Tue, Mar 16, 2021	10.73	10.73	10.51	10.55
3465	AMEX	FXN	Mon, Mar 15, 2021	10.88	10.93	10.74	10.89
3464	AMEX	FXN	Fri, Mar 12, 2021	11.05	11.05	10.85	10.94
3463	AMEX	FXN	Thu, Mar 11, 2021	11.00	11.13	10.88	11.00
3462	AMEX	FXN	Wed, Mar 10, 2021	10.65	10.90	10.55	10.87
3461	AMEX	FXN	Tue, Mar 9, 2021	10.73	10.86	10.51	10.54
3460	AMEX	FXN	Mon, Mar 8, 2021	10.90	10.97	10.60	10.72
3459	AMEX	FXN	Fri, Mar 5, 2021	10.78	10.83	10.33	10.81
3458	AMEX	FXN	Thu, Mar 4, 2021	10.30	10.63	10.15	10.46
3457	AMEX	FXN	Wed, Mar 3, 2021	10.19	10.44	10.18	10.19
3456	AMEX	FXN	Tue, Mar 2, 2021	10.20	10.32	10.07	10.09
3455	AMEX	FXN	Mon, Mar 1, 2021	10.21	10.25	10.10	10.21
3454	AMEX	FXN	Fri, Feb 26, 2021	9.98	10.05	9.57	9.94
3453	AMEX	FXN	Thu, Feb 25, 2021	10.47	10.47	10.03	10.10
3452	AMEX	FXN	Wed, Feb 24, 2021	10.06	10.44	9.96	10.38
3451	AMEX	FXN	Tue, Feb 23, 2021	9.79	10.02	9.29	9.98
3450	AMEX	FXN	Mon, Feb 22, 2021	9.63	9.96	9.63	9.75
3449	AMEX	FXN	Fri, Feb 19, 2021	9.43	9.62	9.43	9.60
3448	AMEX	FXN	Thu, Feb 18, 2021	9.62	9.63	9.33	9.35
3447	AMEX	FXN	Wed, Feb 17, 2021	9.71	9.77	9.52	9.72
3446	AMEX	FXN	Tue, Feb 16, 2021	9.70	9.80	9.59	9.65
3445	AMEX	FXN	Fri, Feb 12, 2021	9.21	9.47	9.20	9.45
3444	AMEX	FXN	Thu, Feb 11, 2021	9.38	9.40	9.09	9.26
3443	AMEX	FXN	Wed, Feb 10, 2021	9.28	9.45	9.17	9.40
3442	AMEX	FXN	Tue, Feb 9, 2021	9.26	9.29	9.13	9.20
3441	AMEX	FXN	Mon, Feb 8, 2021	9.03	9.33	9.03	9.31
3440	AMEX	FXN	Fri, Feb 5, 2021	9.02	9.02	8.87	8.90
3439	AMEX	FXN	Thu, Feb 4, 2021	8.91	8.91	8.74	8.89
3438	AMEX	FXN	Wed, Feb 3, 2021	8.53	8.87	8.53	8.84
3437	AMEX	FXN	Tue, Feb 2, 2021	8.64	8.69	8.48	8.48
3436	AMEX	FXN	Mon, Feb 1, 2021	8.47	8.50	8.28	8.41
3435	AMEX	FXN	Fri, Jan 29, 2021	8.56	8.67	8.31	8.33
3434	AMEX	FXN	Thu, Jan 28, 2021	8.63	8.73	8.47	8.63
3433	AMEX	FXN	Wed, Jan 27, 2021	8.41	8.74	8.30	8.53
3432	AMEX	FXN	Tue, Jan 26, 2021	8.84	8.96	8.53	8.53
3431	AMEX	FXN	Mon, Jan 25, 2021	8.79	8.88	8.60	8.76
3430	AMEX	FXN	Fri, Jan 22, 2021	8.66	8.87	8.60	8.86
3429	AMEX	FXN	Thu, Jan 21, 2021	9.02	9.10	8.75	8.86
3428	AMEX	FXN	Wed, Jan 20, 2021	9.20	9.22	9.00	9.06
3427	AMEX	FXN	Tue, Jan 19, 2021	9.12	9.20	9.06	9.12
3426	AMEX	FXN	Fri, Jan 15, 2021	9.26	9.26	8.95	8.99
3425	AMEX	FXN	Thu, Jan 14, 2021	9.19	9.49	9.19	9.40
3424	AMEX	FXN	Wed, Jan 13, 2021	9.24	9.24	9.04	9.10
3423	AMEX	FXN	Tue, Jan 12, 2021	9.01	9.27	9.00	9.25
3422	AMEX	FXN	Mon, Jan 11, 2021	8.57	8.90	8.48	8.87
3421	AMEX	FXN	Fri, Jan 8, 2021	9.00	9.00	8.68	8.74
3420	AMEX	FXN	Thu, Jan 7, 2021	8.81	8.98	8.78	8.88
3419	AMEX	FXN	Wed, Jan 6, 2021	8.54	8.82	8.53	8.73
3418	AMEX	FXN	Tue, Jan 5, 2021	7.99	8.56	7.99	8.37
3417	AMEX	FXN	Mon, Jan 4, 2021	8.02	8.08	7.84	7.94
3416	AMEX	FXN	Thu, Dec 31, 2020	7.99	8.01	7.91	7.93
3415	AMEX	FXN	Wed, Dec 30, 2020	7.80	8.03	7.80	8.00
3414	AMEX	FXN	Tue, Dec 29, 2020	7.95	7.95	7.75	7.80
3413	AMEX	FXN	Mon, Dec 28, 2020	8.05	8.11	7.85	7.86
3412	AMEX	FXN	Thu, Dec 24, 2020	8.05	8.05	7.91	7.97
3411	AMEX	FXN	Wed, Dec 23, 2020	7.94	8.20	7.94	8.04
3410	AMEX	FXN	Tue, Dec 22, 2020	7.95	8.05	7.86	7.86
3409	AMEX	FXN	Mon, Dec 21, 2020	7.72	8.02	7.69	7.94
3408	AMEX	FXN	Fri, Dec 18, 2020	8.20	8.20	8.02	8.07
3407	AMEX	FXN	Thu, Dec 17, 2020	8.27	8.27	8.12	8.17
3406	AMEX	FXN	Wed, Dec 16, 2020	8.31	8.31	8.17	8.22
3405	AMEX	FXN	Tue, Dec 15, 2020	8.12	8.31	8.07	8.29
3404	AMEX	FXN	Mon, Dec 14, 2020	8.48	8.48	8.00	8.02
3403	AMEX	FXN	Fri, Dec 11, 2020	8.34	8.38	8.19	8.31
3402	AMEX	FXN	Thu, Dec 10, 2020	8.04	8.44	8.04	8.37
3401	AMEX	FXN	Wed, Dec 9, 2020	8.17	8.31	7.95	8.05
3400	AMEX	FXN	Tue, Dec 8, 2020	7.88	8.15	7.88	8.09
3399	AMEX	FXN	Mon, Dec 7, 2020	8.05	8.07	7.90	7.94
3398	AMEX	FXN	Fri, Dec 4, 2020	7.78	8.13	7.78	8.13
3397	AMEX	FXN	Thu, Dec 3, 2020	7.56	7.74	7.48	7.63
3396	AMEX	FXN	Wed, Dec 2, 2020	7.27	7.67	7.24	7.53
3395	AMEX	FXN	Tue, Dec 1, 2020	7.53	7.54	7.30	7.31
3394	AMEX	FXN	Mon, Nov 30, 2020	7.73	7.73	7.34	7.35
3393	AMEX	FXN	Fri, Nov 27, 2020	7.80	7.90	7.73	7.75
3392	AMEX	FXN	Wed, Nov 25, 2020	7.86	7.92	7.72	7.84
3391	AMEX	FXN	Tue, Nov 24, 2020	7.79	7.96	7.77	7.92
3390	AMEX	FXN	Mon, Nov 23, 2020	7.11	7.57	7.11	7.57
3389	AMEX	FXN	Fri, Nov 20, 2020	7.02	7.09	6.98	7.00
3388	AMEX	FXN	Thu, Nov 19, 2020	6.83	7.06	6.78	7.05
3387	AMEX	FXN	Wed, Nov 18, 2020	7.01	7.15	6.85	6.85
3386	AMEX	FXN	Tue, Nov 17, 2020	6.75	6.98	6.71	6.98
3385	AMEX	FXN	Mon, Nov 16, 2020	6.77	6.86	6.68	6.84
3384	AMEX	FXN	Fri, Nov 13, 2020	6.32	6.53	6.32	6.51
3383	AMEX	FXN	Thu, Nov 12, 2020	6.43	6.51	6.23	6.27
3382	AMEX	FXN	Wed, Nov 11, 2020	6.58	6.62	6.45	6.50
3381	AMEX	FXN	Tue, Nov 10, 2020	6.50	6.50	6.32	6.49
3380	AMEX	FXN	Mon, Nov 9, 2020	6.26	6.53	6.25	6.42
3379	AMEX	FXN	Fri, Nov 6, 2020	5.82	5.90	5.66	5.68
3378	AMEX	FXN	Thu, Nov 5, 2020	5.74	5.90	5.74	5.83
3377	AMEX	FXN	Wed, Nov 4, 2020	5.69	5.82	5.53	5.71
3376	AMEX	FXN	Tue, Nov 3, 2020	5.84	5.85	5.65	5.70
3375	AMEX	FXN	Mon, Nov 2, 2020	5.67	5.85	5.60	5.79
3374	AMEX	FXN	Fri, Oct 30, 2020	5.56	5.61	5.46	5.61
3373	AMEX	FXN	Thu, Oct 29, 2020	5.45	5.63	5.38	5.63
3372	AMEX	FXN	Wed, Oct 28, 2020	5.57	5.64	5.49	5.51
3371	AMEX	FXN	Tue, Oct 27, 2020	5.77	5.77	5.70	5.70
3370	AMEX	FXN	Mon, Oct 26, 2020	5.91	5.91	5.71	5.77
3369	AMEX	FXN	Fri, Oct 23, 2020	6.06	6.09	5.97	6.03
3368	AMEX	FXN	Thu, Oct 22, 2020	5.79	6.02	5.75	6.02
3367	AMEX	FXN	Wed, Oct 21, 2020	5.96	5.99	5.77	5.77
3366	AMEX	FXN	Tue, Oct 20, 2020	5.93	6.04	5.90	5.99
3365	AMEX	FXN	Mon, Oct 19, 2020	5.99	6.03	5.88	5.88
3364	AMEX	FXN	Fri, Oct 16, 2020	6.12	6.12	5.96	5.96
3363	AMEX	FXN	Thu, Oct 15, 2020	5.93	6.13	5.90	6.13
3362	AMEX	FXN	Wed, Oct 14, 2020	6.07	6.21	6.04	6.04
3361	AMEX	FXN	Tue, Oct 13, 2020	6.07	6.11	5.99	6.00
3360	AMEX	FXN	Mon, Oct 12, 2020	6.07	6.09	5.98	6.08
3359	AMEX	FXN	Fri, Oct 9, 2020	6.17	6.20	6.04	6.08
3358	AMEX	FXN	Thu, Oct 8, 2020	5.99	6.14	5.95	6.14
3357	AMEX	FXN	Wed, Oct 7, 2020	5.83	5.96	5.79	5.94
3356	AMEX	FXN	Tue, Oct 6, 2020	5.97	6.03	5.75	5.77
3355	AMEX	FXN	Mon, Oct 5, 2020	5.72	5.89	5.72	5.89
3354	AMEX	FXN	Fri, Oct 2, 2020	5.36	5.67	5.35	5.62
3353	AMEX	FXN	Thu, Oct 1, 2020	5.58	5.62	5.49	5.52
3352	AMEX	FXN	Wed, Sep 30, 2020	5.69	5.73	5.57	5.60
3351	AMEX	FXN	Tue, Sep 29, 2020	5.67	5.68	5.56	5.63
3350	AMEX	FXN	Mon, Sep 28, 2020	5.61	5.76	5.60	5.70
3349	AMEX	FXN	Fri, Sep 25, 2020	5.43	5.53	5.41	5.50
3348	AMEX	FXN	Thu, Sep 24, 2020	5.42	5.57	5.31	5.49
3347	AMEX	FXN	Wed, Sep 23, 2020	5.98	6.04	5.71	5.45
3346	AMEX	FXN	Tue, Sep 22, 2020	6.00	6.08	5.94	5.96
3345	AMEX	FXN	Mon, Sep 21, 2020	6.01	6.01	5.90	6.00
3344	AMEX	FXN	Fri, Sep 18, 2020	6.21	6.24	6.10	6.17
3343	AMEX	FXN	Thu, Sep 17, 2020	6.12	6.22	6.07	6.22
3342	AMEX	FXN	Wed, Sep 16, 2020	6.09	6.38	6.09	6.28
3341	AMEX	FXN	Tue, Sep 15, 2020	6.11	6.16	6.02	6.05
3340	AMEX	FXN	Mon, Sep 14, 2020	5.99	6.10	5.94	6.06
3339	AMEX	FXN	Fri, Sep 11, 2020	5.94	5.98	5.87	5.91
3338	AMEX	FXN	Thu, Sep 10, 2020	6.17	6.20	5.91	5.91
3337	AMEX	FXN	Wed, Sep 9, 2020	6.23	6.23	6.11	6.17
3336	AMEX	FXN	Tue, Sep 8, 2020	6.25	6.27	6.09	6.10
3335	AMEX	FXN	Fri, Sep 4, 2020	6.54	6.54	6.27	6.44
3334	AMEX	FXN	Thu, Sep 3, 2020	6.63	6.67	6.42	6.46
3333	AMEX	FXN	Wed, Sep 2, 2020	6.76	6.76	6.64	6.65
3332	AMEX	FXN	Tue, Sep 1, 2020	6.75	6.79	6.70	6.77
3331	AMEX	FXN	Mon, Aug 31, 2020	6.91	6.91	6.77	6.77
3330	AMEX	FXN	Fri, Aug 28, 2020	6.82	6.95	6.82	6.92
3329	AMEX	FXN	Thu, Aug 27, 2020	6.81	6.85	6.73	6.81
3328	AMEX	FXN	Wed, Aug 26, 2020	6.92	6.93	6.79	6.80
3327	AMEX	FXN	Tue, Aug 25, 2020	6.98	7.01	6.86	6.95
3326	AMEX	FXN	Mon, Aug 24, 2020	6.84	6.98	6.80	6.94
3325	AMEX	FXN	Fri, Aug 21, 2020	6.85	6.85	6.75	6.78
3324	AMEX	FXN	Thu, Aug 20, 2020	6.94	6.98	6.87	6.87
3323	AMEX	FXN	Wed, Aug 19, 2020	7.13	7.15	7.03	7.05
3322	AMEX	FXN	Tue, Aug 18, 2020	7.16	7.22	7.09	7.10
3321	AMEX	FXN	Mon, Aug 17, 2020	7.27	7.27	7.14	7.20
3320	AMEX	FXN	Fri, Aug 14, 2020	7.11	7.24	7.11	7.24
3319	AMEX	FXN	Thu, Aug 13, 2020	7.20	7.27	7.13	7.16
3318	AMEX	FXN	Wed, Aug 12, 2020	7.25	7.26	7.16	7.24
3317	AMEX	FXN	Tue, Aug 11, 2020	7.35	7.38	7.08	7.09
3316	AMEX	FXN	Mon, Aug 10, 2020	7.07	7.24	7.05	7.23
3315	AMEX	FXN	Fri, Aug 7, 2020	6.86	7.03	6.85	7.00
3314	AMEX	FXN	Thu, Aug 6, 2020	7.02	7.04	6.88	6.90
3313	AMEX	FXN	Wed, Aug 5, 2020	6.94	7.05	6.93	7.04
3312	AMEX	FXN	Tue, Aug 4, 2020	6.60	6.86	6.60	6.81
3311	AMEX	FXN	Mon, Aug 3, 2020	6.57	6.63	6.48	6.59
3310	AMEX	FXN	Fri, Jul 31, 2020	6.51	6.55	6.43	6.53
3309	AMEX	FXN	Thu, Jul 30, 2020	6.57	6.58	6.42	6.53
3308	AMEX	FXN	Wed, Jul 29, 2020	6.51	6.70	6.49	6.70
3307	AMEX	FXN	Tue, Jul 28, 2020	6.60	6.66	6.49	6.50
3306	AMEX	FXN	Mon, Jul 27, 2020	6.69	6.72	6.60	6.65
3305	AMEX	FXN	Fri, Jul 24, 2020	6.72	6.80	6.67	6.68
3304	AMEX	FXN	Thu, Jul 23, 2020	6.73	6.81	6.67	6.75
3303	AMEX	FXN	Wed, Jul 22, 2020	6.74	6.77	6.66	6.76
3302	AMEX	FXN	Tue, Jul 21, 2020	6.59	6.87	6.59	6.83
3301	AMEX	FXN	Mon, Jul 20, 2020	6.51	6.61	6.47	6.48
3300	AMEX	FXN	Fri, Jul 17, 2020	6.59	6.71	6.50	6.51
3299	AMEX	FXN	Thu, Jul 16, 2020	6.53	6.69	6.49	6.58
3298	AMEX	FXN	Wed, Jul 15, 2020	6.57	6.65	6.48	6.64
3297	AMEX	FXN	Tue, Jul 14, 2020	6.13	6.44	6.11	6.43
3296	AMEX	FXN	Mon, Jul 13, 2020	6.34	6.39	6.18	6.18
3295	AMEX	FXN	Fri, Jul 10, 2020	6.09	6.31	6.09	6.31
3294	AMEX	FXN	Thu, Jul 9, 2020	6.43	6.45	6.13	6.14
3293	AMEX	FXN	Wed, Jul 8, 2020	6.35	6.48	6.32	6.42
3292	AMEX	FXN	Tue, Jul 7, 2020	6.45	6.49	6.34	6.35
3291	AMEX	FXN	Mon, Jul 6, 2020	6.70	6.70	6.41	6.53
3290	AMEX	FXN	Thu, Jul 2, 2020	6.56	6.64	6.46	6.54
3289	AMEX	FXN	Wed, Jul 1, 2020	6.59	6.72	6.35	6.37
3288	AMEX	FXN	Tue, Jun 30, 2020	6.36	6.61	6.26	6.57
3287	AMEX	FXN	Mon, Jun 29, 2020	6.31	6.47	6.22	6.40
3286	AMEX	FXN	Fri, Jun 26, 2020	6.57	6.58	6.23	6.26
3285	AMEX	FXN	Thu, Jun 25, 2020	6.40	6.65	6.34	6.63
3284	AMEX	FXN	Wed, Jun 24, 2020	6.86	6.86	6.42	6.44
3283	AMEX	FXN	Tue, Jun 23, 2020	7.14	7.19	6.97	7.00
3282	AMEX	FXN	Mon, Jun 22, 2020	7.04	7.09	6.92	7.03
3281	AMEX	FXN	Fri, Jun 19, 2020	7.46	7.46	7.07	7.07
3280	AMEX	FXN	Thu, Jun 18, 2020	7.12	7.35	7.03	7.25
3279	AMEX	FXN	Wed, Jun 17, 2020	7.52	7.52	7.16	7.16
3278	AMEX	FXN	Tue, Jun 16, 2020	7.75	7.76	7.30	7.57
3277	AMEX	FXN	Mon, Jun 15, 2020	6.79	7.41	6.69	7.31
3276	AMEX	FXN	Fri, Jun 12, 2020	7.31	7.38	6.89	7.20
3275	AMEX	FXN	Thu, Jun 11, 2020	7.10	7.36	6.86	6.89
3274	AMEX	FXN	Wed, Jun 10, 2020	8.14	8.14	7.69	7.74
3273	AMEX	FXN	Tue, Jun 9, 2020	8.65	8.65	8.17	8.28
3272	AMEX	FXN	Mon, Jun 8, 2020	8.58	8.99	8.40	8.99
3271	AMEX	FXN	Fri, Jun 5, 2020	7.75	8.18	7.75	8.11
3270	AMEX	FXN	Thu, Jun 4, 2020	7.07	7.36	6.99	7.31
3269	AMEX	FXN	Wed, Jun 3, 2020	7.02	7.15	6.97	7.12
3268	AMEX	FXN	Tue, Jun 2, 2020	6.72	6.91	6.72	6.91
3267	AMEX	FXN	Mon, Jun 1, 2020	6.47	6.67	6.35	6.64
3266	AMEX	FXN	Fri, May 29, 2020	6.60	6.60	6.38	6.44
3265	AMEX	FXN	Thu, May 28, 2020	6.72	6.83	6.57	6.61
3264	AMEX	FXN	Wed, May 27, 2020	6.88	6.88	6.60	6.84
3263	AMEX	FXN	Tue, May 26, 2020	6.79	6.87	6.72	6.79
3262	AMEX	FXN	Fri, May 22, 2020	6.55	6.57	6.38	6.56
3261	AMEX	FXN	Thu, May 21, 2020	6.70	6.71	6.49	6.57
3260	AMEX	FXN	Wed, May 20, 2020	6.57	6.69	6.53	6.63
3259	AMEX	FXN	Tue, May 19, 2020	6.63	6.63	6.35	6.35
3258	AMEX	FXN	Mon, May 18, 2020	6.27	6.60	6.27	6.56
3257	AMEX	FXN	Fri, May 15, 2020	5.83	6.03	5.79	5.90
3256	AMEX	FXN	Thu, May 14, 2020	5.70	5.95	5.50	5.84
3255	AMEX	FXN	Wed, May 13, 2020	6.23	6.23	5.71	5.84
3254	AMEX	FXN	Tue, May 12, 2020	6.40	6.45	6.24	6.24
3253	AMEX	FXN	Mon, May 11, 2020	6.39	6.43	6.28	6.29
3252	AMEX	FXN	Fri, May 8, 2020	6.18	6.44	6.17	6.44
3251	AMEX	FXN	Thu, May 7, 2020	6.09	6.26	5.99	6.04
3250	AMEX	FXN	Wed, May 6, 2020	6.19	6.23	5.92	5.93
3249	AMEX	FXN	Tue, May 5, 2020	6.62	6.63	6.10	6.11
3248	AMEX	FXN	Mon, May 4, 2020	5.80	6.27	5.70	6.26
3247	AMEX	FXN	Fri, May 1, 2020	6.25	6.32	5.89	5.93
3246	AMEX	FXN	Thu, Apr 30, 2020	6.53	6.58	6.19	6.47
3245	AMEX	FXN	Wed, Apr 29, 2020	6.01	6.46	6.01	6.45
3244	AMEX	FXN	Tue, Apr 28, 2020	5.70	5.79	5.55	5.76
3243	AMEX	FXN	Mon, Apr 27, 2020	5.37	5.60	5.12	5.55
3242	AMEX	FXN	Fri, Apr 24, 2020	5.60	5.61	5.29	5.45
3241	AMEX	FXN	Thu, Apr 23, 2020	5.35	5.57	5.25	5.43
3240	AMEX	FXN	Wed, Apr 22, 2020	5.11	5.23	5.03	5.12
3239	AMEX	FXN	Tue, Apr 21, 2020	4.74	4.92	4.66	4.90
3238	AMEX	FXN	Mon, Apr 20, 2020	4.60	5.03	4.51	4.84
3237	AMEX	FXN	Fri, Apr 17, 2020	4.42	4.87	4.42	4.87
3236	AMEX	FXN	Thu, Apr 16, 2020	4.50	4.54	4.35	4.36
3235	AMEX	FXN	Wed, Apr 15, 2020	4.63	4.66	4.44	4.65
3234	AMEX	FXN	Tue, Apr 14, 2020	5.02	5.06	4.85	4.90
3233	AMEX	FXN	Mon, Apr 13, 2020	5.31	5.31	4.93	5.02
3232	AMEX	FXN	Thu, Apr 9, 2020	5.26	5.51	4.75	5.01
3231	AMEX	FXN	Wed, Apr 8, 2020	4.67	4.98	4.66	4.98
3230	AMEX	FXN	Tue, Apr 7, 2020	4.66	4.95	4.53	4.53
3229	AMEX	FXN	Mon, Apr 6, 2020	4.31	4.44	4.22	4.42
3228	AMEX	FXN	Fri, Apr 3, 2020	4.26	4.27	4.01	4.17
3227	AMEX	FXN	Thu, Apr 2, 2020	3.90	4.39	3.90	4.11
3226	AMEX	FXN	Wed, Apr 1, 2020	3.86	3.88	3.69	3.76
3225	AMEX	FXN	Tue, Mar 31, 2020	4.01	4.10	3.92	3.98
3224	AMEX	FXN	Mon, Mar 30, 2020	3.85	3.90	3.67	3.89
3223	AMEX	FXN	Fri, Mar 27, 2020	4.06	4.06	3.91	3.92
3222	AMEX	FXN	Thu, Mar 26, 2020	4.10	4.36	4.05	4.17
3221	AMEX	FXN	Wed, Mar 25, 2020	4.01	4.27	3.81	4.05
3220	AMEX	FXN	Tue, Mar 24, 2020	3.74	3.97	3.66	3.97
3219	AMEX	FXN	Mon, Mar 23, 2020	3.68	3.68	3.44	3.45
3218	AMEX	FXN	Fri, Mar 20, 2020	3.78	3.90	3.62	3.69
3217	AMEX	FXN	Thu, Mar 19, 2020	3.52	3.72	3.41	3.71
3216	AMEX	FXN	Wed, Mar 18, 2020	3.65	3.70	3.31	3.49
3215	AMEX	FXN	Tue, Mar 17, 2020	4.02	4.07	3.81	3.90
3214	AMEX	FXN	Mon, Mar 16, 2020	3.84	4.53	3.72	3.96
3213	AMEX	FXN	Fri, Mar 13, 2020	4.31	4.51	3.90	4.49
3212	AMEX	FXN	Thu, Mar 12, 2020	4.08	4.23	3.90	3.97
3211	AMEX	FXN	Wed, Mar 11, 2020	4.62	4.62	4.34	4.41
3210	AMEX	FXN	Tue, Mar 10, 2020	4.88	4.91	4.43	4.80
3209	AMEX	FXN	Mon, Mar 9, 2020	4.66	4.92	4.50	4.50
3208	AMEX	FXN	Fri, Mar 6, 2020	6.49	6.54	6.10	6.18
3207	AMEX	FXN	Thu, Mar 5, 2020	6.85	6.90	6.67	6.76
3206	AMEX	FXN	Wed, Mar 4, 2020	7.15	7.15	6.90	7.03
3205	AMEX	FXN	Tue, Mar 3, 2020	7.24	7.29	6.89	6.99
3204	AMEX	FXN	Mon, Mar 2, 2020	7.30	7.30	7.00	7.22
3203	AMEX	FXN	Fri, Feb 28, 2020	6.65	7.19	6.65	7.19
3202	AMEX	FXN	Thu, Feb 27, 2020	7.13	7.33	6.92	6.94
3201	AMEX	FXN	Wed, Feb 26, 2020	7.83	7.87	7.48	7.48
3200	AMEX	FXN	Tue, Feb 25, 2020	8.33	8.33	7.79	7.86
3199	AMEX	FXN	Mon, Feb 24, 2020	8.40	8.40	8.23	8.27
3198	AMEX	FXN	Fri, Feb 21, 2020	8.86	8.86	8.71	8.78
3197	AMEX	FXN	Thu, Feb 20, 2020	9.00	9.08	8.95	8.97
3196	AMEX	FXN	Wed, Feb 19, 2020	8.83	8.96	8.79	8.95
3195	AMEX	FXN	Tue, Feb 18, 2020	8.72	8.74	8.64	8.73
3194	AMEX	FXN	Fri, Feb 14, 2020	8.96	8.96	8.73	8.78
3193	AMEX	FXN	Thu, Feb 13, 2020	8.90	9.01	8.85	8.89
3192	AMEX	FXN	Wed, Feb 12, 2020	8.99	9.07	8.90	8.96
3191	AMEX	FXN	Tue, Feb 11, 2020	8.85	8.90	8.80	8.81
3190	AMEX	FXN	Mon, Feb 10, 2020	8.80	8.84	8.71	8.74
3189	AMEX	FXN	Fri, Feb 7, 2020	8.91	8.93	8.85	8.89
3188	AMEX	FXN	Thu, Feb 6, 2020	9.18	9.18	9.00	9.00
3187	AMEX	FXN	Wed, Feb 5, 2020	8.88	9.22	8.88	9.16
3186	AMEX	FXN	Tue, Feb 4, 2020	8.82	8.87	8.72	8.73
3185	AMEX	FXN	Mon, Feb 3, 2020	8.83	8.87	8.67	8.68
3184	AMEX	FXN	Fri, Jan 31, 2020	8.93	8.93	8.78	8.85
3183	AMEX	FXN	Thu, Jan 30, 2020	8.95	9.06	8.90	9.06
3182	AMEX	FXN	Wed, Jan 29, 2020	9.28	9.29	9.06	9.06
3181	AMEX	FXN	Tue, Jan 28, 2020	9.18	9.29	9.12	9.22
3180	AMEX	FXN	Mon, Jan 27, 2020	9.21	9.26	9.11	9.12
3179	AMEX	FXN	Fri, Jan 24, 2020	9.59	9.59	9.33	9.46
3178	AMEX	FXN	Thu, Jan 23, 2020	9.62	9.69	9.51	9.64
3177	AMEX	FXN	Wed, Jan 22, 2020	9.88	9.88	9.72	9.73
3176	AMEX	FXN	Tue, Jan 21, 2020	10.13	10.13	9.90	9.91
3175	AMEX	FXN	Fri, Jan 17, 2020	10.38	10.38	10.17	10.18
3174	AMEX	FXN	Thu, Jan 16, 2020	10.37	10.47	10.29	10.30
3173	AMEX	FXN	Wed, Jan 15, 2020	10.38	10.38	10.27	10.32
3172	AMEX	FXN	Tue, Jan 14, 2020	10.33	10.45	10.26	10.42
3171	AMEX	FXN	Mon, Jan 13, 2020	10.36	10.39	10.24	10.30
3170	AMEX	FXN	Fri, Jan 10, 2020	10.47	10.48	10.39	10.40
3169	AMEX	FXN	Thu, Jan 9, 2020	10.49	10.53	10.29	10.52
3168	AMEX	FXN	Wed, Jan 8, 2020	10.78	10.78	10.43	10.47
3167	AMEX	FXN	Tue, Jan 7, 2020	10.74	10.81	10.63	10.81
3166	AMEX	FXN	Mon, Jan 6, 2020	10.77	10.81	10.65	10.76
3165	AMEX	FXN	Fri, Jan 3, 2020	10.79	10.85	10.58	10.65
3164	AMEX	FXN	Thu, Jan 2, 2020	10.64	10.67	10.50	10.56
3163	AMEX	FXN	Tue, Dec 31, 2019	10.37	10.59	10.37	10.57
3162	AMEX	FXN	Mon, Dec 30, 2019	10.51	10.57	10.44	10.45
3161	AMEX	FXN	Fri, Dec 27, 2019	10.67	10.67	10.45	10.46
3160	AMEX	FXN	Thu, Dec 26, 2019	10.64	10.70	10.58	10.59
3159	AMEX	FXN	Tue, Dec 24, 2019	10.64	10.66	10.57	10.60
3158	AMEX	FXN	Mon, Dec 23, 2019	10.40	10.61	10.38	10.58
3157	AMEX	FXN	Fri, Dec 20, 2019	10.35	10.38	10.30	10.38
3156	AMEX	FXN	Thu, Dec 19, 2019	10.30	10.37	10.30	10.34
3155	AMEX	FXN	Wed, Dec 18, 2019	10.12	10.34	10.12	10.26
3154	AMEX	FXN	Tue, Dec 17, 2019	10.07	10.20	10.06	10.16
3153	AMEX	FXN	Mon, Dec 16, 2019	9.89	10.10	9.89	10.04
3152	AMEX	FXN	Fri, Dec 13, 2019	10.02	10.09	9.80	9.82
3151	AMEX	FXN	Thu, Dec 12, 2019	9.71	10.06	9.71	10.00
3150	AMEX	FXN	Wed, Dec 11, 2019	9.69	9.76	9.66	9.70
3149	AMEX	FXN	Tue, Dec 10, 2019	9.68	9.77	9.65	9.71
3148	AMEX	FXN	Mon, Dec 9, 2019	9.53	9.74	9.52	9.66
3147	AMEX	FXN	Fri, Dec 6, 2019	9.29	9.59	9.29	9.58
3146	AMEX	FXN	Thu, Dec 5, 2019	9.46	9.46	9.23	9.27
3145	AMEX	FXN	Wed, Dec 4, 2019	9.24	9.44	9.22	9.39
3144	AMEX	FXN	Tue, Dec 3, 2019	9.13	9.21	9.02	9.09
3143	AMEX	FXN	Mon, Dec 2, 2019	9.23	9.29	9.21	9.23
3142	AMEX	FXN	Fri, Nov 29, 2019	9.24	9.26	9.17	9.18
3141	AMEX	FXN	Wed, Nov 27, 2019	9.25	9.38	9.23	9.35
3140	AMEX	FXN	Tue, Nov 26, 2019	9.46	9.46	9.23	9.24
3139	AMEX	FXN	Mon, Nov 25, 2019	9.35	9.47	9.33	9.46
3138	AMEX	FXN	Fri, Nov 22, 2019	9.35	9.46	9.34	9.39
3137	AMEX	FXN	Thu, Nov 21, 2019	9.26	9.37	9.21	9.35
3136	AMEX	FXN	Wed, Nov 20, 2019	9.10	9.32	8.99	9.20
3135	AMEX	FXN	Tue, Nov 19, 2019	9.24	9.26	9.05	9.07
3134	AMEX	FXN	Mon, Nov 18, 2019	9.46	9.46	9.24	9.29
3133	AMEX	FXN	Fri, Nov 15, 2019	9.42	9.58	9.42	9.52
3132	AMEX	FXN	Thu, Nov 14, 2019	9.46	9.51	9.35	9.40
3131	AMEX	FXN	Wed, Nov 13, 2019	9.53	9.53	9.40	9.45
3130	AMEX	FXN	Tue, Nov 12, 2019	9.70	9.77	9.50	9.57
3129	AMEX	FXN	Mon, Nov 11, 2019	9.70	9.77	9.66	9.66
3128	AMEX	FXN	Fri, Nov 8, 2019	9.76	9.89	9.64	9.88
3127	AMEX	FXN	Thu, Nov 7, 2019	9.84	9.89	9.77	9.85
3126	AMEX	FXN	Wed, Nov 6, 2019	9.97	10.04	9.63	9.68
3125	AMEX	FXN	Tue, Nov 5, 2019	10.13	10.28	9.98	10.02
3124	AMEX	FXN	Mon, Nov 4, 2019	9.89	10.20	9.89	10.14
3123	AMEX	FXN	Fri, Nov 1, 2019	9.51	9.76	9.51	9.72
3122	AMEX	FXN	Thu, Oct 31, 2019	9.48	9.53	9.24	9.41
3121	AMEX	FXN	Wed, Oct 30, 2019	9.87	9.91	9.44	9.47
3120	AMEX	FXN	Tue, Oct 29, 2019	9.57	9.87	9.51	9.77
3119	AMEX	FXN	Mon, Oct 28, 2019	9.84	9.88	9.63	9.65
3118	AMEX	FXN	Fri, Oct 25, 2019	9.55	9.80	9.54	9.77
3117	AMEX	FXN	Thu, Oct 24, 2019	9.69	9.69	9.46	9.59
3116	AMEX	FXN	Wed, Oct 23, 2019	9.43	9.69	9.35	9.63
3115	AMEX	FXN	Tue, Oct 22, 2019	9.32	9.61	9.27	9.47
3114	AMEX	FXN	Mon, Oct 21, 2019	9.10	9.30	9.10	9.30
3113	AMEX	FXN	Fri, Oct 18, 2019	9.26	9.39	9.11	9.11
3112	AMEX	FXN	Thu, Oct 17, 2019	9.26	9.31	9.19	9.27
3111	AMEX	FXN	Wed, Oct 16, 2019	9.31	9.44	9.24	9.26
3110	AMEX	FXN	Tue, Oct 15, 2019	9.32	9.50	9.24	9.35
3109	AMEX	FXN	Mon, Oct 14, 2019	9.29	9.38	9.13	9.33
3108	AMEX	FXN	Fri, Oct 11, 2019	9.37	9.55	9.35	9.44
3107	AMEX	FXN	Thu, Oct 10, 2019	9.14	9.27	9.12	9.24
3106	AMEX	FXN	Wed, Oct 9, 2019	9.20	9.20	9.05	9.11
3105	AMEX	FXN	Tue, Oct 8, 2019	9.19	9.27	9.05	9.06
3104	AMEX	FXN	Mon, Oct 7, 2019	9.46	9.51	9.30	9.31
3103	AMEX	FXN	Fri, Oct 4, 2019	9.51	9.54	9.31	9.44
3102	AMEX	FXN	Thu, Oct 3, 2019	9.23	9.48	9.17	9.46
3101	AMEX	FXN	Wed, Oct 2, 2019	9.49	9.59	9.30	9.32
3100	AMEX	FXN	Tue, Oct 1, 2019	9.87	9.95	9.54	9.54
3099	AMEX	FXN	Mon, Sep 30, 2019	9.81	9.87	9.78	9.81
3098	AMEX	FXN	Fri, Sep 27, 2019	9.74	9.96	9.74	9.87
3097	AMEX	FXN	Thu, Sep 26, 2019	9.92	9.92	9.76	9.86
3096	AMEX	FXN	Wed, Sep 25, 2019	9.87	10.01	9.85	9.98
3095	AMEX	FXN	Tue, Sep 24, 2019	10.30	10.31	10.02	9.96
3094	AMEX	FXN	Mon, Sep 23, 2019	10.31	10.42	10.27	10.38
3093	AMEX	FXN	Fri, Sep 20, 2019	10.41	10.46	10.32	10.37
3092	AMEX	FXN	Thu, Sep 19, 2019	10.49	10.49	10.33	10.38
3091	AMEX	FXN	Wed, Sep 18, 2019	10.42	10.48	10.34	10.39
3090	AMEX	FXN	Tue, Sep 17, 2019	10.93	10.93	10.51	10.54
3089	AMEX	FXN	Mon, Sep 16, 2019	10.90	11.09	10.67	11.01
3088	AMEX	FXN	Fri, Sep 13, 2019	10.17	10.29	10.08	10.19
3087	AMEX	FXN	Thu, Sep 12, 2019	10.09	10.20	9.98	10.08
3086	AMEX	FXN	Wed, Sep 11, 2019	10.29	10.46	10.16	10.28
3085	AMEX	FXN	Tue, Sep 10, 2019	10.14	10.44	10.14	10.21
3084	AMEX	FXN	Mon, Sep 9, 2019	9.79	10.13	9.79	10.12
3083	AMEX	FXN	Fri, Sep 6, 2019	9.63	9.74	9.54	9.71
3082	AMEX	FXN	Thu, Sep 5, 2019	9.61	9.88	9.61	9.73
3081	AMEX	FXN	Wed, Sep 4, 2019	9.46	9.56	9.45	9.53
3080	AMEX	FXN	Tue, Sep 3, 2019	9.20	9.32	9.13	9.32
3079	AMEX	FXN	Fri, Aug 30, 2019	9.47	9.55	9.31	9.39
3078	AMEX	FXN	Thu, Aug 29, 2019	9.37	9.53	9.34	9.47
3077	AMEX	FXN	Wed, Aug 28, 2019	9.00	9.30	8.97	9.22
3076	AMEX	FXN	Tue, Aug 27, 2019	9.10	9.13	8.90	8.94
3075	AMEX	FXN	Mon, Aug 26, 2019	9.13	9.13	9.02	9.05
3074	AMEX	FXN	Fri, Aug 23, 2019	9.29	9.39	9.02	9.05
3073	AMEX	FXN	Thu, Aug 22, 2019	9.57	9.62	9.45	9.46
3072	AMEX	FXN	Wed, Aug 21, 2019	9.64	9.68	9.52	9.53
3071	AMEX	FXN	Tue, Aug 20, 2019	9.58	9.59	9.49	9.55
3070	AMEX	FXN	Mon, Aug 19, 2019	9.50	9.67	9.47	9.63
3069	AMEX	FXN	Fri, Aug 16, 2019	9.10	9.35	9.10	9.34
3068	AMEX	FXN	Thu, Aug 15, 2019	9.12	9.13	9.02	9.10
3067	AMEX	FXN	Wed, Aug 14, 2019	9.40	9.40	9.12	9.13
3066	AMEX	FXN	Tue, Aug 13, 2019	9.49	9.80	9.40	9.61
3065	AMEX	FXN	Mon, Aug 12, 2019	9.67	9.67	9.47	9.52
3064	AMEX	FXN	Fri, Aug 9, 2019	9.89	9.90	9.69	9.69
3063	AMEX	FXN	Thu, Aug 8, 2019	9.74	9.85	9.66	9.85
3062	AMEX	FXN	Wed, Aug 7, 2019	9.53	9.69	9.38	9.66
3061	AMEX	FXN	Tue, Aug 6, 2019	9.97	10.00	9.57	9.70
3060	AMEX	FXN	Mon, Aug 5, 2019	10.04	10.04	9.79	9.84
3059	AMEX	FXN	Fri, Aug 2, 2019	10.48	10.52	10.15	10.26
3058	AMEX	FXN	Thu, Aug 1, 2019	10.72	10.72	10.33	10.42
3057	AMEX	FXN	Wed, Jul 31, 2019	10.92	11.06	10.76	10.88
3056	AMEX	FXN	Tue, Jul 30, 2019	10.43	10.92	10.40	10.89
3055	AMEX	FXN	Mon, Jul 29, 2019	10.59	10.60	10.38	10.49
3054	AMEX	FXN	Fri, Jul 26, 2019	10.71	10.72	10.57	10.62
3053	AMEX	FXN	Thu, Jul 25, 2019	11.07	11.07	10.67	10.72
3052	AMEX	FXN	Wed, Jul 24, 2019	10.89	11.08	10.89	11.00
3051	AMEX	FXN	Tue, Jul 23, 2019	10.87	10.92	10.78	10.92
3050	AMEX	FXN	Mon, Jul 22, 2019	10.81	10.93	10.75	10.85
3049	AMEX	FXN	Fri, Jul 19, 2019	10.68	10.80	10.64	10.77
3048	AMEX	FXN	Thu, Jul 18, 2019	10.65	10.67	10.55	10.67
3047	AMEX	FXN	Wed, Jul 17, 2019	10.94	10.94	10.66	10.66
3046	AMEX	FXN	Tue, Jul 16, 2019	11.09	11.09	10.82	10.92
3045	AMEX	FXN	Mon, Jul 15, 2019	11.38	11.38	11.09	11.09
3044	AMEX	FXN	Fri, Jul 12, 2019	11.32	11.42	11.32	11.37
3043	AMEX	FXN	Thu, Jul 11, 2019	11.41	11.41	11.24	11.29
3042	AMEX	FXN	Wed, Jul 10, 2019	11.31	11.38	11.25	11.38
3041	AMEX	FXN	Tue, Jul 9, 2019	11.12	11.17	10.99	11.16
3040	AMEX	FXN	Mon, Jul 8, 2019	11.17	11.31	11.13	11.13
3039	AMEX	FXN	Fri, Jul 5, 2019	11.12	11.24	11.12	11.22
3038	AMEX	FXN	Wed, Jul 3, 2019	11.18	11.18	11.08	11.13
3037	AMEX	FXN	Tue, Jul 2, 2019	11.49	11.49	11.11	11.13
3036	AMEX	FXN	Mon, Jul 1, 2019	11.72	11.74	11.44	11.50
3035	AMEX	FXN	Fri, Jun 28, 2019	11.34	11.49	11.32	11.48
3034	AMEX	FXN	Thu, Jun 27, 2019	11.39	11.44	11.27	11.30
3033	AMEX	FXN	Wed, Jun 26, 2019	11.25	11.49	11.25	11.39
3032	AMEX	FXN	Tue, Jun 25, 2019	11.12	11.16	11.06	11.08
3031	AMEX	FXN	Mon, Jun 24, 2019	11.28	11.31	11.13	11.14
3030	AMEX	FXN	Fri, Jun 21, 2019	11.28	11.39	11.22	11.30
3029	AMEX	FXN	Thu, Jun 20, 2019	11.11	11.33	11.11	11.24
3028	AMEX	FXN	Wed, Jun 19, 2019	10.89	10.99	10.77	10.85
3027	AMEX	FXN	Tue, Jun 18, 2019	10.76	11.01	10.76	10.91
3026	AMEX	FXN	Mon, Jun 17, 2019	10.42	10.69	10.39	10.68
3025	AMEX	FXN	Fri, Jun 14, 2019	10.71	10.71	10.44	10.46
3024	AMEX	FXN	Thu, Jun 13, 2019	10.63	10.69	10.55	10.69
3023	AMEX	FXN	Wed, Jun 12, 2019	10.68	10.68	10.43	10.44
3022	AMEX	FXN	Tue, Jun 11, 2019	10.91	10.97	10.79	10.80
3021	AMEX	FXN	Mon, Jun 10, 2019	10.88	11.00	10.78	10.79
3020	AMEX	FXN	Fri, Jun 7, 2019	10.83	10.90	10.71	10.81
3019	AMEX	FXN	Thu, Jun 6, 2019	10.73	10.87	10.67	10.83
3018	AMEX	FXN	Wed, Jun 5, 2019	11.01	11.03	10.62	10.72
3017	AMEX	FXN	Tue, Jun 4, 2019	10.90	11.05	10.84	11.03
3016	AMEX	FXN	Mon, Jun 3, 2019	10.74	10.83	10.67	10.77
3015	AMEX	FXN	Fri, May 31, 2019	10.62	10.81	10.62	10.66
3014	AMEX	FXN	Thu, May 30, 2019	11.13	11.17	10.86	10.86
3013	AMEX	FXN	Wed, May 29, 2019	10.94	11.14	10.87	11.14
3012	AMEX	FXN	Tue, May 28, 2019	11.31	11.31	11.11	11.11
3011	AMEX	FXN	Fri, May 24, 2019	11.40	11.41	11.13	11.26
3010	AMEX	FXN	Thu, May 23, 2019	11.64	11.64	11.22	11.28
3009	AMEX	FXN	Wed, May 22, 2019	12.23	12.25	11.87	11.90
3008	AMEX	FXN	Tue, May 21, 2019	12.17	12.38	12.17	12.35
3007	AMEX	FXN	Mon, May 20, 2019	12.19	12.23	12.10	12.11
3006	AMEX	FXN	Fri, May 17, 2019	12.42	12.44	12.20	12.20
3005	AMEX	FXN	Thu, May 16, 2019	12.50	12.59	12.48	12.51
3004	AMEX	FXN	Wed, May 15, 2019	12.18	12.43	12.16	12.41
3003	AMEX	FXN	Tue, May 14, 2019	12.11	12.36	12.10	12.29
3002	AMEX	FXN	Mon, May 13, 2019	12.23	12.28	11.95	12.00
3001	AMEX	FXN	Fri, May 10, 2019	12.27	12.39	12.07	12.34
3000	AMEX	FXN	Thu, May 9, 2019	12.21	12.36	12.04	12.32
2999	AMEX	FXN	Wed, May 8, 2019	12.25	12.51	12.25	12.33
2998	AMEX	FXN	Tue, May 7, 2019	12.28	12.30	12.05	12.28
2997	AMEX	FXN	Mon, May 6, 2019	12.24	12.50	12.22	12.43
2996	AMEX	FXN	Fri, May 3, 2019	12.28	12.49	12.28	12.43
2995	AMEX	FXN	Thu, May 2, 2019	12.32	12.44	12.10	12.20
2994	AMEX	FXN	Wed, May 1, 2019	12.87	12.92	12.52	12.52
2993	AMEX	FXN	Tue, Apr 30, 2019	13.15	13.15	12.84	12.87
2992	AMEX	FXN	Mon, Apr 29, 2019	13.12	13.16	13.02	13.06
2991	AMEX	FXN	Fri, Apr 26, 2019	13.19	13.19	12.95	13.11
2990	AMEX	FXN	Thu, Apr 25, 2019	13.41	13.51	13.29	13.29
2989	AMEX	FXN	Wed, Apr 24, 2019	13.81	13.81	13.40	13.42
2988	AMEX	FXN	Tue, Apr 23, 2019	13.78	13.86	13.63	13.78
2987	AMEX	FXN	Mon, Apr 22, 2019	13.53	13.78	13.47	13.77
2986	AMEX	FXN	Thu, Apr 18, 2019	13.48	13.50	13.31	13.34
2985	AMEX	FXN	Wed, Apr 17, 2019	13.50	13.56	13.39	13.44
2984	AMEX	FXN	Tue, Apr 16, 2019	13.44	13.48	13.28	13.43
2983	AMEX	FXN	Mon, Apr 15, 2019	13.46	13.54	13.37	13.40
2982	AMEX	FXN	Fri, Apr 12, 2019	13.56	13.65	13.43	13.51
2981	AMEX	FXN	Thu, Apr 11, 2019	13.25	13.37	13.06	13.14
2980	AMEX	FXN	Wed, Apr 10, 2019	13.21	13.35	13.18	13.30
2979	AMEX	FXN	Tue, Apr 9, 2019	13.35	13.35	13.12	13.14
2978	AMEX	FXN	Mon, Apr 8, 2019	13.38	13.53	13.34	13.42
2977	AMEX	FXN	Fri, Apr 5, 2019	13.00	13.34	12.99	13.34
2976	AMEX	FXN	Thu, Apr 4, 2019	12.72	12.93	12.69	12.93
2975	AMEX	FXN	Wed, Apr 3, 2019	13.06	13.06	12.65	12.70
2974	AMEX	FXN	Tue, Apr 2, 2019	13.16	13.18	12.96	12.96
2973	AMEX	FXN	Mon, Apr 1, 2019	13.07	13.17	13.01	13.13
2972	AMEX	FXN	Fri, Mar 29, 2019	13.12	13.18	12.91	12.93
2971	AMEX	FXN	Thu, Mar 28, 2019	12.81	12.97	12.79	12.96
2970	AMEX	FXN	Wed, Mar 27, 2019	12.93	12.99	12.74	12.86
2969	AMEX	FXN	Tue, Mar 26, 2019	12.83	13.02	12.82	12.92
2968	AMEX	FXN	Mon, Mar 25, 2019	12.56	12.68	12.43	12.66
2967	AMEX	FXN	Fri, Mar 22, 2019	13.04	13.04	12.54	12.63
2966	AMEX	FXN	Thu, Mar 21, 2019	13.04	13.20	12.99	13.16
2965	AMEX	FXN	Wed, Mar 20, 2019	12.80	13.20	12.75	13.06
2964	AMEX	FXN	Tue, Mar 19, 2019	13.02	13.03	12.76	12.80
2963	AMEX	FXN	Mon, Mar 18, 2019	12.68	12.93	12.67	12.92
2962	AMEX	FXN	Fri, Mar 15, 2019	12.61	12.68	12.60	12.63
2961	AMEX	FXN	Thu, Mar 14, 2019	12.66	12.75	12.65	12.68
2960	AMEX	FXN	Wed, Mar 13, 2019	12.57	12.68	12.50	12.64
2959	AMEX	FXN	Tue, Mar 12, 2019	12.29	12.48	12.29	12.46
2958	AMEX	FXN	Mon, Mar 11, 2019	12.06	12.24	12.03	12.23
2957	AMEX	FXN	Fri, Mar 8, 2019	12.14	12.14	11.91	11.99
2956	AMEX	FXN	Thu, Mar 7, 2019	12.55	12.55	12.31	12.37
2955	AMEX	FXN	Wed, Mar 6, 2019	12.71	12.72	12.47	12.51
2954	AMEX	FXN	Tue, Mar 5, 2019	12.96	12.97	12.71	12.81
2953	AMEX	FXN	Mon, Mar 4, 2019	12.93	13.00	12.69	12.94
2952	AMEX	FXN	Fri, Mar 1, 2019	12.70	12.85	12.68	12.84
2951	AMEX	FXN	Thu, Feb 28, 2019	12.83	12.83	12.51	12.61
2950	AMEX	FXN	Wed, Feb 27, 2019	12.82	13.01	12.74	12.78
2949	AMEX	FXN	Tue, Feb 26, 2019	13.01	13.06	12.77	12.78
2948	AMEX	FXN	Mon, Feb 25, 2019	13.01	13.16	13.00	13.05
2947	AMEX	FXN	Fri, Feb 22, 2019	13.12	13.20	13.01	13.08
2946	AMEX	FXN	Thu, Feb 21, 2019	13.31	13.31	12.93	12.98
2945	AMEX	FXN	Wed, Feb 20, 2019	13.23	13.44	13.21	13.37
2944	AMEX	FXN	Tue, Feb 19, 2019	13.17	13.35	13.15	13.28
2943	AMEX	FXN	Fri, Feb 15, 2019	13.13	13.28	13.13	13.27
2942	AMEX	FXN	Thu, Feb 14, 2019	12.85	13.10	12.84	12.98
2941	AMEX	FXN	Wed, Feb 13, 2019	12.77	13.07	12.77	12.92
2940	AMEX	FXN	Tue, Feb 12, 2019	12.80	12.94	12.69	12.71
2939	AMEX	FXN	Mon, Feb 11, 2019	12.36	12.62	12.32	12.60
2938	AMEX	FXN	Fri, Feb 8, 2019	12.56	12.57	12.19	12.42
2937	AMEX	FXN	Thu, Feb 7, 2019	12.95	12.99	12.46	12.55
2936	AMEX	FXN	Wed, Feb 6, 2019	13.10	13.19	13.02	13.05
2935	AMEX	FXN	Tue, Feb 5, 2019	13.28	13.34	13.14	13.16
2934	AMEX	FXN	Mon, Feb 4, 2019	13.11	13.29	13.00	13.29
2933	AMEX	FXN	Fri, Feb 1, 2019	13.26	13.34	13.11	13.21
2932	AMEX	FXN	Thu, Jan 31, 2019	13.43	13.45	13.11	13.20
2931	AMEX	FXN	Wed, Jan 30, 2019	13.15	13.39	13.04	13.36
2930	AMEX	FXN	Tue, Jan 29, 2019	13.08	13.16	13.01	13.06
2929	AMEX	FXN	Mon, Jan 28, 2019	12.90	13.01	12.85	12.97
2928	AMEX	FXN	Fri, Jan 25, 2019	12.95	13.24	12.95	13.15
2927	AMEX	FXN	Thu, Jan 24, 2019	12.78	13.00	12.72	12.88
2926	AMEX	FXN	Wed, Jan 23, 2019	13.15	13.15	12.73	12.81
2925	AMEX	FXN	Tue, Jan 22, 2019	13.40	13.40	13.07	13.08
2924	AMEX	FXN	Fri, Jan 18, 2019	13.45	13.56	13.36	13.55
2923	AMEX	FXN	Thu, Jan 17, 2019	13.08	13.41	13.06	13.33
2922	AMEX	FXN	Wed, Jan 16, 2019	13.18	13.33	13.10	13.21
2921	AMEX	FXN	Tue, Jan 15, 2019	13.17	13.27	13.10	13.18
2920	AMEX	FXN	Mon, Jan 14, 2019	12.85	13.19	12.84	13.08
2919	AMEX	FXN	Fri, Jan 11, 2019	12.99	13.11	12.87	13.02
2918	AMEX	FXN	Thu, Jan 10, 2019	12.89	13.12	12.79	13.09
2917	AMEX	FXN	Wed, Jan 9, 2019	12.87	13.07	12.74	13.02
2916	AMEX	FXN	Tue, Jan 8, 2019	12.76	12.87	12.55	12.70
2915	AMEX	FXN	Mon, Jan 7, 2019	12.33	12.71	12.23	12.58
2914	AMEX	FXN	Fri, Jan 4, 2019	11.95	12.24	11.90	12.22
2913	AMEX	FXN	Thu, Jan 3, 2019	11.84	11.89	11.49	11.72
2912	AMEX	FXN	Wed, Jan 2, 2019	11.27	11.86	11.22	11.80
2911	AMEX	FXN	Mon, Dec 31, 2018	11.51	11.57	11.31	11.51
2910	AMEX	FXN	Fri, Dec 28, 2018	11.62	11.69	11.34	11.41
2909	AMEX	FXN	Thu, Dec 27, 2018	11.29	11.57	11.10	11.56
2908	AMEX	FXN	Wed, Dec 26, 2018	10.84	11.55	10.61	11.54
2907	AMEX	FXN	Mon, Dec 24, 2018	11.06	11.07	10.70	10.71
2906	AMEX	FXN	Fri, Dec 21, 2018	11.33	11.51	11.10	11.19
2905	AMEX	FXN	Thu, Dec 20, 2018	11.56	11.83	11.32	11.37
2904	AMEX	FXN	Wed, Dec 19, 2018	11.99	12.21	11.67	11.73
2903	AMEX	FXN	Tue, Dec 18, 2018	12.22	12.24	11.87	11.93
2902	AMEX	FXN	Mon, Dec 17, 2018	12.52	12.65	12.19	12.19
2901	AMEX	FXN	Fri, Dec 14, 2018	12.88	12.96	12.53	12.57
2900	AMEX	FXN	Thu, Dec 13, 2018	13.10	13.16	12.94	13.02
2899	AMEX	FXN	Wed, Dec 12, 2018	13.20	13.42	13.13	13.13
2898	AMEX	FXN	Tue, Dec 11, 2018	13.27	13.32	12.91	13.01
2897	AMEX	FXN	Mon, Dec 10, 2018	13.24	13.34	12.80	13.04
2896	AMEX	FXN	Fri, Dec 7, 2018	13.78	13.97	13.35	13.37
2895	AMEX	FXN	Thu, Dec 6, 2018	13.46	13.48	13.08	13.46
2894	AMEX	FXN	Tue, Dec 4, 2018	14.33	14.35	13.77	13.79
2893	AMEX	FXN	Mon, Dec 3, 2018	14.44	14.48	14.14	14.31
2892	AMEX	FXN	Fri, Nov 30, 2018	14.08	14.11	13.88	14.01
2891	AMEX	FXN	Thu, Nov 29, 2018	14.22	14.35	14.11	14.21
2890	AMEX	FXN	Wed, Nov 28, 2018	13.96	14.19	13.77	14.16
2889	AMEX	FXN	Tue, Nov 27, 2018	14.09	14.16	13.88	13.97
2888	AMEX	FXN	Mon, Nov 26, 2018	14.00	14.22	14.00	14.11
2887	AMEX	FXN	Fri, Nov 23, 2018	13.82	13.95	13.76	13.82
2886	AMEX	FXN	Wed, Nov 21, 2018	14.07	14.43	14.07	14.28
2885	AMEX	FXN	Tue, Nov 20, 2018	14.36	14.37	13.91	13.99
2884	AMEX	FXN	Mon, Nov 19, 2018	14.49	14.71	14.47	14.61
2883	AMEX	FXN	Fri, Nov 16, 2018	14.60	14.73	14.42	14.64
2882	AMEX	FXN	Thu, Nov 15, 2018	14.15	14.55	14.15	14.52
2881	AMEX	FXN	Wed, Nov 14, 2018	14.53	14.61	14.06	14.23
2880	AMEX	FXN	Tue, Nov 13, 2018	14.60	14.71	14.20	14.23
2879	AMEX	FXN	Mon, Nov 12, 2018	15.20	15.20	14.61	14.63
2878	AMEX	FXN	Fri, Nov 9, 2018	14.93	15.18	14.74	15.11
2877	AMEX	FXN	Thu, Nov 8, 2018	15.55	15.64	15.10	15.15
2876	AMEX	FXN	Wed, Nov 7, 2018	15.59	15.75	15.37	15.64
2875	AMEX	FXN	Tue, Nov 6, 2018	15.46	15.46	15.15	15.30
2874	AMEX	FXN	Mon, Nov 5, 2018	15.28	15.45	15.22	15.44
2873	AMEX	FXN	Fri, Nov 2, 2018	15.41	15.49	15.00	15.09
2872	AMEX	FXN	Thu, Nov 1, 2018	15.17	15.40	15.01	15.33
2871	AMEX	FXN	Wed, Oct 31, 2018	14.96	15.36	14.96	15.05
2870	AMEX	FXN	Tue, Oct 30, 2018	14.37	14.83	14.34	14.81
2869	AMEX	FXN	Mon, Oct 29, 2018	14.99	15.02	14.25	14.46
2868	AMEX	FXN	Fri, Oct 26, 2018	14.86	15.12	14.58	14.90
2867	AMEX	FXN	Thu, Oct 25, 2018	14.98	15.16	14.83	15.02
2866	AMEX	FXN	Wed, Oct 24, 2018	15.68	15.71	14.75	14.75
2865	AMEX	FXN	Tue, Oct 23, 2018	15.72	15.75	15.32	15.56
2864	AMEX	FXN	Mon, Oct 22, 2018	16.31	16.33	16.02	16.12
2863	AMEX	FXN	Fri, Oct 19, 2018	16.64	16.64	16.27	16.33
2862	AMEX	FXN	Thu, Oct 18, 2018	16.72	16.88	16.59	16.68
2861	AMEX	FXN	Wed, Oct 17, 2018	17.10	17.17	16.80	16.92
2860	AMEX	FXN	Tue, Oct 16, 2018	17.04	17.20	16.94	17.16
2859	AMEX	FXN	Mon, Oct 15, 2018	17.05	17.08	16.85	16.96
2858	AMEX	FXN	Fri, Oct 12, 2018	17.15	17.18	16.69	16.99
2857	AMEX	FXN	Thu, Oct 11, 2018	17.14	17.25	16.79	16.85
2856	AMEX	FXN	Wed, Oct 10, 2018	18.03	18.03	17.26	17.27
2855	AMEX	FXN	Tue, Oct 9, 2018	17.91	18.22	17.90	18.04
2854	AMEX	FXN	Mon, Oct 8, 2018	17.80	17.92	17.68	17.88
2853	AMEX	FXN	Fri, Oct 5, 2018	17.96	18.03	17.76	17.93
2852	AMEX	FXN	Thu, Oct 4, 2018	18.12	18.22	17.83	17.95
2851	AMEX	FXN	Wed, Oct 3, 2018	17.89	18.20	17.83	18.18
2850	AMEX	FXN	Tue, Oct 2, 2018	17.81	17.87	17.64	17.80
2849	AMEX	FXN	Mon, Oct 1, 2018	17.59	17.86	17.59	17.81
2848	AMEX	FXN	Fri, Sep 28, 2018	17.44	17.72	17.44	17.50
2847	AMEX	FXN	Thu, Sep 27, 2018	17.59	17.59	17.43	17.51
2846	AMEX	FXN	Wed, Sep 26, 2018	17.61	17.69	17.44	17.45
2845	AMEX	FXN	Tue, Sep 25, 2018	17.66	17.80	17.65	17.69
2844	AMEX	FXN	Mon, Sep 24, 2018	17.49	17.63	17.36	17.54
2843	AMEX	FXN	Fri, Sep 21, 2018	17.26	17.34	17.18	17.24
2842	AMEX	FXN	Thu, Sep 20, 2018	17.26	17.28	17.11	17.15
2841	AMEX	FXN	Wed, Sep 19, 2018	17.14	17.29	17.14	17.16
2840	AMEX	FXN	Tue, Sep 18, 2018	17.06	17.23	17.06	17.16
2839	AMEX	FXN	Mon, Sep 17, 2018	17.03	17.07	16.90	16.93
2838	AMEX	FXN	Fri, Sep 14, 2018	16.85	17.07	16.84	16.96
2837	AMEX	FXN	Thu, Sep 13, 2018	16.85	16.96	16.72	16.83
2836	AMEX	FXN	Wed, Sep 12, 2018	16.82	17.01	16.77	16.88
2835	AMEX	FXN	Tue, Sep 11, 2018	16.36	16.73	16.32	16.67
2834	AMEX	FXN	Mon, Sep 10, 2018	16.43	16.48	16.34	16.36
2833	AMEX	FXN	Fri, Sep 7, 2018	16.30	16.37	16.14	16.33
2832	AMEX	FXN	Thu, Sep 6, 2018	16.81	16.81	16.37	16.43
2831	AMEX	FXN	Wed, Sep 5, 2018	16.86	16.86	16.56	16.82
2830	AMEX	FXN	Tue, Sep 4, 2018	17.13	17.15	16.86	16.93
2829	AMEX	FXN	Fri, Aug 31, 2018	17.06	17.06	16.87	17.01
2828	AMEX	FXN	Thu, Aug 30, 2018	17.13	17.15	16.99	17.11
2827	AMEX	FXN	Wed, Aug 29, 2018	17.09	17.24	17.01	17.14
2826	AMEX	FXN	Tue, Aug 28, 2018	17.14	17.23	16.97	17.00
2825	AMEX	FXN	Mon, Aug 27, 2018	17.09	17.22	17.05	17.12
2824	AMEX	FXN	Fri, Aug 24, 2018	16.98	17.13	16.98	17.03
2823	AMEX	FXN	Thu, Aug 23, 2018	16.79	16.84	16.73	16.82
2822	AMEX	FXN	Wed, Aug 22, 2018	16.77	16.92	16.77	16.88
2821	AMEX	FXN	Tue, Aug 21, 2018	16.59	16.77	16.58	16.65
2820	AMEX	FXN	Mon, Aug 20, 2018	16.27	16.50	16.25	16.43
2819	AMEX	FXN	Fri, Aug 17, 2018	16.21	16.30	16.18	16.25
2818	AMEX	FXN	Thu, Aug 16, 2018	16.18	16.28	16.13	16.15
2817	AMEX	FXN	Wed, Aug 15, 2018	16.64	16.64	16.02	16.09
2816	AMEX	FXN	Tue, Aug 14, 2018	16.80	16.85	16.66	16.75
2815	AMEX	FXN	Mon, Aug 13, 2018	16.83	16.93	16.61	16.62
2814	AMEX	FXN	Fri, Aug 10, 2018	16.65	16.88	16.63	16.88
2813	AMEX	FXN	Thu, Aug 9, 2018	16.83	16.85	16.68	16.71
2812	AMEX	FXN	Wed, Aug 8, 2018	16.80	16.86	16.68	16.82
2811	AMEX	FXN	Tue, Aug 7, 2018	17.02	17.09	16.96	16.96
2810	AMEX	FXN	Mon, Aug 6, 2018	16.82	16.94	16.72	16.85
2809	AMEX	FXN	Fri, Aug 3, 2018	16.89	16.91	16.64	16.73
2808	AMEX	FXN	Thu, Aug 2, 2018	16.75	16.91	16.64	16.89
2807	AMEX	FXN	Wed, Aug 1, 2018	16.95	16.95	16.72	16.93
2806	AMEX	FXN	Tue, Jul 31, 2018	17.16	17.20	16.95	17.11
2805	AMEX	FXN	Mon, Jul 30, 2018	17.11	17.25	17.00	17.16
2804	AMEX	FXN	Fri, Jul 27, 2018	17.07	17.19	16.86	16.91
2803	AMEX	FXN	Thu, Jul 26, 2018	16.86	17.12	16.81	17.08
2802	AMEX	FXN	Wed, Jul 25, 2018	16.79	16.91	16.66	16.89
2801	AMEX	FXN	Tue, Jul 24, 2018	16.68	16.89	16.66	16.75
2800	AMEX	FXN	Mon, Jul 23, 2018	16.82	16.82	16.56	16.61
2799	AMEX	FXN	Fri, Jul 20, 2018	16.87	16.87	16.65	16.73
2798	AMEX	FXN	Thu, Jul 19, 2018	16.76	16.90	16.75	16.84
2797	AMEX	FXN	Wed, Jul 18, 2018	16.71	16.84	16.46	16.80
2796	AMEX	FXN	Tue, Jul 17, 2018	16.73	16.87	16.63	16.77
2795	AMEX	FXN	Mon, Jul 16, 2018	16.84	16.94	16.59	16.78
2794	AMEX	FXN	Fri, Jul 13, 2018	16.99	17.21	16.98	17.06
2793	AMEX	FXN	Thu, Jul 12, 2018	17.11	17.11	16.81	16.98
2792	AMEX	FXN	Wed, Jul 11, 2018	17.29	17.45	16.89	17.03
2791	AMEX	FXN	Tue, Jul 10, 2018	17.59	17.75	17.37	17.44
2790	AMEX	FXN	Mon, Jul 9, 2018	17.25	17.50	17.25	17.48
2789	AMEX	FXN	Fri, Jul 6, 2018	16.73	17.16	16.69	17.15
2788	AMEX	FXN	Thu, Jul 5, 2018	16.98	16.98	16.73	16.83
2787	AMEX	FXN	Tue, Jul 3, 2018	16.88	17.06	16.76	16.83
2786	AMEX	FXN	Mon, Jul 2, 2018	16.77	16.77	16.52	16.65
2785	AMEX	FXN	Fri, Jun 29, 2018	16.95	17.17	16.91	16.92
2784	AMEX	FXN	Thu, Jun 28, 2018	16.90	16.91	16.70	16.88
2783	AMEX	FXN	Wed, Jun 27, 2018	16.87	17.15	16.82	16.87
2782	AMEX	FXN	Tue, Jun 26, 2018	16.43	16.74	16.31	16.70
2781	AMEX	FXN	Mon, Jun 25, 2018	16.80	16.80	16.28	16.35
2780	AMEX	FXN	Fri, Jun 22, 2018	16.90	17.03	16.78	16.80
2779	AMEX	FXN	Thu, Jun 21, 2018	16.68	16.76	16.40	16.43
2778	AMEX	FXN	Wed, Jun 20, 2018	16.81	16.87	16.62	16.80
2777	AMEX	FXN	Tue, Jun 19, 2018	16.32	16.70	16.30	16.66
2776	AMEX	FXN	Mon, Jun 18, 2018	16.28	16.71	16.28	16.57
2775	AMEX	FXN	Fri, Jun 15, 2018	16.60	16.60	16.26	16.27
2774	AMEX	FXN	Thu, Jun 14, 2018	16.92	16.96	16.67	16.68
2773	AMEX	FXN	Wed, Jun 13, 2018	16.77	16.92	16.68	16.83
2772	AMEX	FXN	Tue, Jun 12, 2018	16.88	16.97	16.72	16.80
2771	AMEX	FXN	Mon, Jun 11, 2018	16.69	16.95	16.66	16.87
2770	AMEX	FXN	Fri, Jun 8, 2018	16.84	16.86	16.57	16.73
2769	AMEX	FXN	Thu, Jun 7, 2018	16.55	16.89	16.55	16.83
2768	AMEX	FXN	Wed, Jun 6, 2018	16.55	16.62	16.33	16.46
2767	AMEX	FXN	Tue, Jun 5, 2018	16.47	16.64	16.36	16.51
2766	AMEX	FXN	Mon, Jun 4, 2018	16.95	17.02	16.47	16.57
2765	AMEX	FXN	Fri, Jun 1, 2018	16.88	17.08	16.73	16.88
2764	AMEX	FXN	Thu, May 31, 2018	16.88	17.24	16.87	16.87
2763	AMEX	FXN	Wed, May 30, 2018	16.59	17.09	16.58	17.04
2762	AMEX	FXN	Tue, May 29, 2018	16.23	16.54	16.23	16.46
2761	AMEX	FXN	Fri, May 25, 2018	16.53	16.54	16.14	16.39
2760	AMEX	FXN	Thu, May 24, 2018	16.84	16.97	16.76	16.86
2759	AMEX	FXN	Wed, May 23, 2018	16.99	17.10	16.77	17.03
2758	AMEX	FXN	Tue, May 22, 2018	17.48	17.62	17.03	17.09
2757	AMEX	FXN	Mon, May 21, 2018	17.27	17.46	17.19	17.46
2756	AMEX	FXN	Fri, May 18, 2018	17.30	17.35	17.11	17.15
2755	AMEX	FXN	Thu, May 17, 2018	16.97	17.35	16.97	17.31
2754	AMEX	FXN	Wed, May 16, 2018	16.74	16.91	16.68	16.91
2753	AMEX	FXN	Tue, May 15, 2018	16.68	16.82	16.55	16.78
2752	AMEX	FXN	Mon, May 14, 2018	16.61	16.77	16.61	16.71
2751	AMEX	FXN	Fri, May 11, 2018	16.65	16.68	16.49	16.53
2750	AMEX	FXN	Thu, May 10, 2018	16.66	16.68	16.48	16.64
2749	AMEX	FXN	Wed, May 9, 2018	16.46	16.79	16.46	16.58
2748	AMEX	FXN	Tue, May 8, 2018	15.98	16.20	15.62	16.20
2747	AMEX	FXN	Mon, May 7, 2018	16.08	16.37	15.96	15.98
2746	AMEX	FXN	Fri, May 4, 2018	15.72	15.97	15.65	15.91
2745	AMEX	FXN	Thu, May 3, 2018	15.86	15.87	15.60	15.72
2744	AMEX	FXN	Wed, May 2, 2018	15.74	16.10	15.74	15.96
2743	AMEX	FXN	Tue, May 1, 2018	15.77	15.83	15.58	15.78
2742	AMEX	FXN	Mon, Apr 30, 2018	15.73	16.02	15.73	15.86
2741	AMEX	FXN	Fri, Apr 27, 2018	15.91	15.92	15.75	15.76
2740	AMEX	FXN	Thu, Apr 26, 2018	15.79	16.02	15.73	15.99
2739	AMEX	FXN	Wed, Apr 25, 2018	15.51	15.73	15.39	15.71
2738	AMEX	FXN	Tue, Apr 24, 2018	15.78	15.95	15.47	15.56
2737	AMEX	FXN	Mon, Apr 23, 2018	15.57	15.75	15.44	15.75
2736	AMEX	FXN	Fri, Apr 20, 2018	15.67	15.70	15.51	15.64
2735	AMEX	FXN	Thu, Apr 19, 2018	15.87	15.90	15.66	15.72
2734	AMEX	FXN	Wed, Apr 18, 2018	15.64	15.95	15.59	15.78
2733	AMEX	FXN	Tue, Apr 17, 2018	15.39	15.52	15.30	15.45
2732	AMEX	FXN	Mon, Apr 16, 2018	15.28	15.47	15.18	15.40
2731	AMEX	FXN	Fri, Apr 13, 2018	15.16	15.37	15.14	15.28
2730	AMEX	FXN	Thu, Apr 12, 2018	15.12	15.17	14.93	15.08
2729	AMEX	FXN	Wed, Apr 11, 2018	14.84	15.17	14.83	15.10
2728	AMEX	FXN	Tue, Apr 10, 2018	14.54	14.96	14.54	14.85
2727	AMEX	FXN	Mon, Apr 9, 2018	14.40	14.50	14.27	14.27
2726	AMEX	FXN	Fri, Apr 6, 2018	14.49	14.56	14.04	14.26
2725	AMEX	FXN	Thu, Apr 5, 2018	14.26	14.67	14.26	14.60
2724	AMEX	FXN	Wed, Apr 4, 2018	13.95	14.24	13.87	14.22
2723	AMEX	FXN	Tue, Apr 3, 2018	14.02	14.21	13.81	14.19
2722	AMEX	FXN	Mon, Apr 2, 2018	14.27	14.30	13.70	13.93
2721	AMEX	FXN	Thu, Mar 29, 2018	14.09	14.40	14.08	14.37
2720	AMEX	FXN	Wed, Mar 28, 2018	14.19	14.27	13.98	14.01
2719	AMEX	FXN	Tue, Mar 27, 2018	14.51	14.52	14.10	14.18
2718	AMEX	FXN	Mon, Mar 26, 2018	14.37	14.47	14.12	14.46
2717	AMEX	FXN	Fri, Mar 23, 2018	14.39	14.59	14.18	14.20
2716	AMEX	FXN	Thu, Mar 22, 2018	14.42	14.54	14.27	14.29
2715	AMEX	FXN	Wed, Mar 21, 2018	14.20	14.70	14.19	14.61
2714	AMEX	FXN	Tue, Mar 20, 2018	14.03	14.19	14.03	14.08
2713	AMEX	FXN	Mon, Mar 19, 2018	14.18	14.18	13.81	13.91
2712	AMEX	FXN	Fri, Mar 16, 2018	14.07	14.29	14.01	14.24
2711	AMEX	FXN	Thu, Mar 15, 2018	14.34	14.41	13.96	14.06
2710	AMEX	FXN	Wed, Mar 14, 2018	14.40	14.42	14.24	14.26
2709	AMEX	FXN	Tue, Mar 13, 2018	14.40	14.49	14.27	14.33
2708	AMEX	FXN	Mon, Mar 12, 2018	14.37	14.47	14.24	14.37
2707	AMEX	FXN	Fri, Mar 9, 2018	14.21	14.39	14.20	14.36
2706	AMEX	FXN	Thu, Mar 8, 2018	14.08	14.12	13.92	14.06
2705	AMEX	FXN	Wed, Mar 7, 2018	14.06	14.26	13.91	14.02
2704	AMEX	FXN	Tue, Mar 6, 2018	14.31	14.36	14.14	14.18
2703	AMEX	FXN	Mon, Mar 5, 2018	13.95	14.30	13.92	14.23
2702	AMEX	FXN	Fri, Mar 2, 2018	13.63	14.05	13.51	14.04
2701	AMEX	FXN	Thu, Mar 1, 2018	13.59	13.89	13.59	13.72
2700	AMEX	FXN	Wed, Feb 28, 2018	13.98	13.99	13.58	13.58
2699	AMEX	FXN	Tue, Feb 27, 2018	14.10	14.27	13.88	13.88
2698	AMEX	FXN	Mon, Feb 26, 2018	14.12	14.22	14.01	14.14
2697	AMEX	FXN	Fri, Feb 23, 2018	13.85	14.06	13.81	14.06
2696	AMEX	FXN	Thu, Feb 22, 2018	13.69	14.01	13.60	13.77
2695	AMEX	FXN	Wed, Feb 21, 2018	13.77	13.89	13.51	13.51
2694	AMEX	FXN	Tue, Feb 20, 2018	13.92	14.03	13.76	13.82
2693	AMEX	FXN	Fri, Feb 16, 2018	13.85	14.09	13.84	13.88
2692	AMEX	FXN	Thu, Feb 15, 2018	13.93	13.97	13.63	13.93
2691	AMEX	FXN	Wed, Feb 14, 2018	13.35	13.95	13.35	13.88
2690	AMEX	FXN	Tue, Feb 13, 2018	13.52	13.60	13.43	13.50
2689	AMEX	FXN	Mon, Feb 12, 2018	13.51	13.76	13.47	13.63
2688	AMEX	FXN	Fri, Feb 9, 2018	13.47	13.52	12.83	13.34
2687	AMEX	FXN	Thu, Feb 8, 2018	13.98	14.06	13.33	13.33
2686	AMEX	FXN	Wed, Feb 7, 2018	14.38	14.51	13.92	13.93
2685	AMEX	FXN	Tue, Feb 6, 2018	13.86	14.42	13.75	14.35
2684	AMEX	FXN	Mon, Feb 5, 2018	14.45	14.68	13.98	14.14
2683	AMEX	FXN	Fri, Feb 2, 2018	15.05	15.05	14.60	14.65
2682	AMEX	FXN	Thu, Feb 1, 2018	15.19	15.31	15.05	15.24
2681	AMEX	FXN	Wed, Jan 31, 2018	15.28	15.28	15.07	15.16
2680	AMEX	FXN	Tue, Jan 30, 2018	15.56	15.56	15.19	15.24
2679	AMEX	FXN	Mon, Jan 29, 2018	15.95	16.00	15.73	15.76
2678	AMEX	FXN	Fri, Jan 26, 2018	16.06	16.12	15.99	16.06
2677	AMEX	FXN	Thu, Jan 25, 2018	16.35	16.35	15.97	15.99
2676	AMEX	FXN	Wed, Jan 24, 2018	16.45	16.47	16.19	16.26
2675	AMEX	FXN	Tue, Jan 23, 2018	16.40	16.48	16.26	16.43
2674	AMEX	FXN	Mon, Jan 22, 2018	16.00	16.34	16.00	16.34
2673	AMEX	FXN	Fri, Jan 19, 2018	15.96	16.01	15.90	15.99
2672	AMEX	FXN	Thu, Jan 18, 2018	16.14	16.22	15.99	16.04
2671	AMEX	FXN	Wed, Jan 17, 2018	16.19	16.37	16.09	16.25
2670	AMEX	FXN	Tue, Jan 16, 2018	16.37	16.42	16.13	16.15
2669	AMEX	FXN	Fri, Jan 12, 2018	16.19	16.36	16.17	16.35
2668	AMEX	FXN	Thu, Jan 11, 2018	16.00	16.35	15.93	16.23
2667	AMEX	FXN	Wed, Jan 10, 2018	16.05	16.09	15.88	15.90
2666	AMEX	FXN	Tue, Jan 9, 2018	16.10	16.16	15.99	16.01
2665	AMEX	FXN	Mon, Jan 8, 2018	15.96	16.09	15.84	16.07
2664	AMEX	FXN	Fri, Jan 5, 2018	15.98	16.00	15.87	15.96
2663	AMEX	FXN	Thu, Jan 4, 2018	16.04	16.09	15.85	16.08
2662	AMEX	FXN	Wed, Jan 3, 2018	15.93	16.09	15.91	16.01
2661	AMEX	FXN	Tue, Jan 2, 2018	15.52	15.85	15.52	15.85
2660	AMEX	FXN	Fri, Dec 29, 2017	15.67	15.67	15.47	15.48
2659	AMEX	FXN	Thu, Dec 28, 2017	15.55	15.62	15.50	15.60
2658	AMEX	FXN	Wed, Dec 27, 2017	15.63	15.63	15.49	15.51
2657	AMEX	FXN	Tue, Dec 26, 2017	15.36	15.66	15.36	15.64
2656	AMEX	FXN	Fri, Dec 22, 2017	15.27	15.48	15.24	15.37
2655	AMEX	FXN	Thu, Dec 21, 2017	14.87	15.34	14.87	15.31
2654	AMEX	FXN	Wed, Dec 20, 2017	14.73	14.97	14.63	14.91
2653	AMEX	FXN	Tue, Dec 19, 2017	14.64	14.76	14.59	14.64
2652	AMEX	FXN	Mon, Dec 18, 2017	14.45	14.68	14.45	14.60
2651	AMEX	FXN	Fri, Dec 15, 2017	14.53	14.56	14.36	14.37
2650	AMEX	FXN	Thu, Dec 14, 2017	14.51	14.64	14.46	14.46
2649	AMEX	FXN	Wed, Dec 13, 2017	14.71	14.72	14.56	14.58
2648	AMEX	FXN	Tue, Dec 12, 2017	14.87	14.87	14.65	14.68
2647	AMEX	FXN	Mon, Dec 11, 2017	14.67	14.90	14.67	14.80
2646	AMEX	FXN	Fri, Dec 8, 2017	14.66	14.75	14.55	14.64
2645	AMEX	FXN	Thu, Dec 7, 2017	14.35	14.52	14.35	14.48
2644	AMEX	FXN	Wed, Dec 6, 2017	14.62	14.62	14.35	14.39
2643	AMEX	FXN	Tue, Dec 5, 2017	14.80	14.89	14.70	14.71
2642	AMEX	FXN	Mon, Dec 4, 2017	14.89	15.18	14.83	14.85
2641	AMEX	FXN	Fri, Dec 1, 2017	14.83	15.09	14.75	14.94
2640	AMEX	FXN	Thu, Nov 30, 2017	14.44	14.78	14.44	14.69
2639	AMEX	FXN	Wed, Nov 29, 2017	14.30	14.42	14.20	14.34
2638	AMEX	FXN	Tue, Nov 28, 2017	14.20	14.32	14.16	14.28
2637	AMEX	FXN	Mon, Nov 27, 2017	14.40	14.40	14.20	14.21
2636	AMEX	FXN	Fri, Nov 24, 2017	14.57	14.58	14.47	14.47
2635	AMEX	FXN	Wed, Nov 22, 2017	14.44	14.52	14.41	14.46
2634	AMEX	FXN	Tue, Nov 21, 2017	14.33	14.43	14.24	14.31
2633	AMEX	FXN	Mon, Nov 20, 2017	14.33	14.33	14.15	14.25
2632	AMEX	FXN	Fri, Nov 17, 2017	14.27	14.40	14.24	14.39
2631	AMEX	FXN	Thu, Nov 16, 2017	14.15	14.24	14.07	14.17
2630	AMEX	FXN	Wed, Nov 15, 2017	14.08	14.21	13.96	14.13
2629	AMEX	FXN	Tue, Nov 14, 2017	14.54	14.54	14.24	14.24
2628	AMEX	FXN	Mon, Nov 13, 2017	14.81	14.85	14.62	14.63
2627	AMEX	FXN	Fri, Nov 10, 2017	14.88	14.98	14.73	14.85
2626	AMEX	FXN	Thu, Nov 9, 2017	14.69	14.93	14.69	14.91
2625	AMEX	FXN	Wed, Nov 8, 2017	14.89	14.94	14.69	14.78
2624	AMEX	FXN	Tue, Nov 7, 2017	15.07	15.07	14.90	14.94
2623	AMEX	FXN	Mon, Nov 6, 2017	14.66	15.07	14.66	15.07
2622	AMEX	FXN	Fri, Nov 3, 2017	14.50	14.69	14.42	14.60
2621	AMEX	FXN	Thu, Nov 2, 2017	14.51	14.57	14.39	14.48
2620	AMEX	FXN	Wed, Nov 1, 2017	14.33	14.59	14.33	14.54
2619	AMEX	FXN	Tue, Oct 31, 2017	14.00	14.22	13.96	14.19
2618	AMEX	FXN	Mon, Oct 30, 2017	13.94	14.08	13.92	14.00
2617	AMEX	FXN	Fri, Oct 27, 2017	13.59	13.89	13.53	13.88
2616	AMEX	FXN	Thu, Oct 26, 2017	13.63	13.67	13.45	13.67
2615	AMEX	FXN	Wed, Oct 25, 2017	13.73	13.75	13.50	13.63
2614	AMEX	FXN	Tue, Oct 24, 2017	13.85	13.91	13.74	13.78
2613	AMEX	FXN	Mon, Oct 23, 2017	14.04	14.09	13.78	13.79
2612	AMEX	FXN	Fri, Oct 20, 2017	13.99	14.07	13.94	14.01
2611	AMEX	FXN	Thu, Oct 19, 2017	13.92	14.05	13.89	13.98
2610	AMEX	FXN	Wed, Oct 18, 2017	14.19	14.28	14.05	14.06
2609	AMEX	FXN	Tue, Oct 17, 2017	14.20	14.20	14.06	14.17
2608	AMEX	FXN	Mon, Oct 16, 2017	14.30	14.32	14.15	14.18
2607	AMEX	FXN	Fri, Oct 13, 2017	14.35	14.37	14.18	14.18
2606	AMEX	FXN	Thu, Oct 12, 2017	14.14	14.23	14.05	14.20
2605	AMEX	FXN	Wed, Oct 11, 2017	14.24	14.30	14.13	14.30
2604	AMEX	FXN	Tue, Oct 10, 2017	14.40	14.41	14.20	14.21
2603	AMEX	FXN	Mon, Oct 9, 2017	14.22	14.25	14.17	14.21
2602	AMEX	FXN	Fri, Oct 6, 2017	14.22	14.30	14.12	14.15
2601	AMEX	FXN	Thu, Oct 5, 2017	14.36	14.47	14.36	14.44
2600	AMEX	FXN	Wed, Oct 4, 2017	14.36	14.43	14.27	14.32
2599	AMEX	FXN	Tue, Oct 3, 2017	14.32	14.36	14.26	14.34
2598	AMEX	FXN	Mon, Oct 2, 2017	14.16	14.35	14.10	14.35
2597	AMEX	FXN	Fri, Sep 29, 2017	14.33	14.40	14.27	14.35
2596	AMEX	FXN	Thu, Sep 28, 2017	14.43	14.48	14.27	14.35
2595	AMEX	FXN	Wed, Sep 27, 2017	14.36	14.36	14.14	14.35
2594	AMEX	FXN	Tue, Sep 26, 2017	14.21	14.30	14.16	14.27
2593	AMEX	FXN	Mon, Sep 25, 2017	14.10	14.34	14.10	14.28
2592	AMEX	FXN	Fri, Sep 22, 2017	13.85	14.02	13.85	13.97
2591	AMEX	FXN	Thu, Sep 21, 2017	13.90	13.95	13.81	13.89
2590	AMEX	FXN	Wed, Sep 20, 2017	13.83	14.05	13.83	13.94
2589	AMEX	FXN	Tue, Sep 19, 2017	13.75	13.80	13.70	13.75
2588	AMEX	FXN	Mon, Sep 18, 2017	13.61	13.75	13.61	13.75
2587	AMEX	FXN	Fri, Sep 15, 2017	13.61	13.64	13.55	13.63
2586	AMEX	FXN	Thu, Sep 14, 2017	13.60	13.78	13.54	13.59
2585	AMEX	FXN	Wed, Sep 13, 2017	13.32	13.61	13.32	13.54
2584	AMEX	FXN	Tue, Sep 12, 2017	13.12	13.39	13.12	13.28
2583	AMEX	FXN	Mon, Sep 11, 2017	12.98	13.11	12.95	13.07
2582	AMEX	FXN	Fri, Sep 8, 2017	13.13	13.13	12.85	12.95
2581	AMEX	FXN	Thu, Sep 7, 2017	13.15	13.20	13.06	13.17
2580	AMEX	FXN	Wed, Sep 6, 2017	13.06	13.23	13.05	13.16
2579	AMEX	FXN	Tue, Sep 5, 2017	13.02	13.10	12.86	12.97
2578	AMEX	FXN	Fri, Sep 1, 2017	12.79	13.01	12.72	12.96
2577	AMEX	FXN	Thu, Aug 31, 2017	12.71	12.83	12.69	12.76
2576	AMEX	FXN	Wed, Aug 30, 2017	12.55	12.65	12.49	12.62
2575	AMEX	FXN	Tue, Aug 29, 2017	12.51	12.63	12.43	12.61
2574	AMEX	FXN	Mon, Aug 28, 2017	12.65	12.74	12.50	12.61
2573	AMEX	FXN	Fri, Aug 25, 2017	12.63	12.69	12.61	12.65
2572	AMEX	FXN	Thu, Aug 24, 2017	12.47	12.62	12.47	12.56
2571	AMEX	FXN	Wed, Aug 23, 2017	12.38	12.59	12.36	12.52
2570	AMEX	FXN	Tue, Aug 22, 2017	12.36	12.45	12.36	12.41
2569	AMEX	FXN	Mon, Aug 21, 2017	12.38	12.39	12.28	12.32
2568	AMEX	FXN	Fri, Aug 18, 2017	12.33	12.52	12.25	12.43
2567	AMEX	FXN	Thu, Aug 17, 2017	12.43	12.58	12.30	12.30
2566	AMEX	FXN	Wed, Aug 16, 2017	12.72	12.72	12.46	12.48
2565	AMEX	FXN	Tue, Aug 15, 2017	12.74	12.74	12.58	12.69
2564	AMEX	FXN	Mon, Aug 14, 2017	12.87	12.96	12.78	12.79
2563	AMEX	FXN	Fri, Aug 11, 2017	12.77	12.90	12.77	12.84
2562	AMEX	FXN	Thu, Aug 10, 2017	13.09	13.14	12.83	12.84
2561	AMEX	FXN	Wed, Aug 9, 2017	13.15	13.21	12.98	13.04
2560	AMEX	FXN	Tue, Aug 8, 2017	13.10	13.27	13.04	13.11
2559	AMEX	FXN	Mon, Aug 7, 2017	13.32	13.32	13.12	13.12
2558	AMEX	FXN	Fri, Aug 4, 2017	13.27	13.46	13.26	13.40
2557	AMEX	FXN	Thu, Aug 3, 2017	13.49	13.49	13.17	13.25
2556	AMEX	FXN	Wed, Aug 2, 2017	13.57	13.61	13.35	13.50
2555	AMEX	FXN	Tue, Aug 1, 2017	13.63	13.73	13.52	13.61
2554	AMEX	FXN	Mon, Jul 31, 2017	13.71	13.76	13.54	13.64
2553	AMEX	FXN	Fri, Jul 28, 2017	13.73	13.99	13.66	13.73
2552	AMEX	FXN	Thu, Jul 27, 2017	13.69	13.79	13.56	13.78
2551	AMEX	FXN	Wed, Jul 26, 2017	13.81	13.91	13.63	13.71
2550	AMEX	FXN	Tue, Jul 25, 2017	13.60	13.86	13.60	13.76
2549	AMEX	FXN	Mon, Jul 24, 2017	13.48	13.51	13.38	13.42
2548	AMEX	FXN	Fri, Jul 21, 2017	13.56	13.60	13.43	13.46
2547	AMEX	FXN	Thu, Jul 20, 2017	13.87	13.95	13.59	13.59
2546	AMEX	FXN	Wed, Jul 19, 2017	13.36	13.79	13.36	13.77
2545	AMEX	FXN	Tue, Jul 18, 2017	13.59	13.59	13.27	13.38
2544	AMEX	FXN	Mon, Jul 17, 2017	13.46	13.58	13.45	13.48
2543	AMEX	FXN	Fri, Jul 14, 2017	13.36	13.52	13.36	13.48
2542	AMEX	FXN	Thu, Jul 13, 2017	13.29	13.36	13.16	13.36
2541	AMEX	FXN	Wed, Jul 12, 2017	13.36	13.47	13.18	13.26
2540	AMEX	FXN	Tue, Jul 11, 2017	13.13	13.32	13.03	13.21
2539	AMEX	FXN	Mon, Jul 10, 2017	12.92	13.16	12.92	13.14
2538	AMEX	FXN	Fri, Jul 7, 2017	12.91	13.00	12.73	13.00
2537	AMEX	FXN	Thu, Jul 6, 2017	13.33	13.35	12.99	13.02
2536	AMEX	FXN	Wed, Jul 5, 2017	13.55	13.55	13.18	13.24
2535	AMEX	FXN	Mon, Jul 3, 2017	13.41	13.72	13.41	13.65
2534	AMEX	FXN	Fri, Jun 30, 2017	13.42	13.43	13.21	13.31
2533	AMEX	FXN	Thu, Jun 29, 2017	13.28	13.51	13.27	13.32
2532	AMEX	FXN	Wed, Jun 28, 2017	13.14	13.39	13.14	13.23
2531	AMEX	FXN	Tue, Jun 27, 2017	13.16	13.31	13.11	13.13
2530	AMEX	FXN	Mon, Jun 26, 2017	13.07	13.21	12.99	13.09
2529	AMEX	FXN	Fri, Jun 23, 2017	12.81	13.04	12.77	13.02
2528	AMEX	FXN	Thu, Jun 22, 2017	12.80	12.95	12.78	12.78
2527	AMEX	FXN	Wed, Jun 21, 2017	13.06	13.14	12.68	12.74
2526	AMEX	FXN	Tue, Jun 20, 2017	13.19	13.19	12.93	13.09
2525	AMEX	FXN	Mon, Jun 19, 2017	13.44	13.51	13.37	13.41
2524	AMEX	FXN	Fri, Jun 16, 2017	13.33	13.44	13.21	13.43
2523	AMEX	FXN	Thu, Jun 15, 2017	13.33	13.53	13.17	13.24
2522	AMEX	FXN	Wed, Jun 14, 2017	13.86	13.86	13.38	13.45
2521	AMEX	FXN	Tue, Jun 13, 2017	13.65	13.92	13.62	13.90
2520	AMEX	FXN	Mon, Jun 12, 2017	13.66	13.85	13.59	13.62
2519	AMEX	FXN	Fri, Jun 9, 2017	13.15	13.63	13.12	13.53
2518	AMEX	FXN	Thu, Jun 8, 2017	13.08	13.26	13.08	13.12
2517	AMEX	FXN	Wed, Jun 7, 2017	13.47	13.55	13.06	13.13
2516	AMEX	FXN	Tue, Jun 6, 2017	13.32	13.58	13.25	13.53
2515	AMEX	FXN	Mon, Jun 5, 2017	13.27	13.44	13.26	13.39
2514	AMEX	FXN	Fri, Jun 2, 2017	13.41	13.43	13.23	13.33
2513	AMEX	FXN	Thu, Jun 1, 2017	13.39	13.63	13.32	13.50
2512	AMEX	FXN	Wed, May 31, 2017	13.34	13.35	13.13	13.33
2511	AMEX	FXN	Tue, May 30, 2017	13.65	13.65	13.45	13.45
2510	AMEX	FXN	Fri, May 26, 2017	13.81	13.81	13.66	13.71
2509	AMEX	FXN	Thu, May 25, 2017	14.20	14.41	13.76	13.77
2508	AMEX	FXN	Wed, May 24, 2017	14.32	14.42	14.15	14.26
2507	AMEX	FXN	Tue, May 23, 2017	14.42	14.42	14.27	14.32
2506	AMEX	FXN	Mon, May 22, 2017	14.51	14.52	14.34	14.36
2505	AMEX	FXN	Fri, May 19, 2017	14.19	14.47	14.19	14.40
2504	AMEX	FXN	Thu, May 18, 2017	14.01	14.19	13.95	14.10
2503	AMEX	FXN	Wed, May 17, 2017	14.21	14.31	14.08	14.10
2502	AMEX	FXN	Tue, May 16, 2017	14.42	14.46	14.24	14.33
2501	AMEX	FXN	Mon, May 15, 2017	14.57	14.65	14.33	14.39
2500	AMEX	FXN	Fri, May 12, 2017	14.42	14.42	14.23	14.28
2499	AMEX	FXN	Thu, May 11, 2017	14.58	14.62	14.40	14.43
2498	AMEX	FXN	Wed, May 10, 2017	14.37	14.58	14.33	14.50
2497	AMEX	FXN	Tue, May 9, 2017	14.36	14.36	14.17	14.26
2496	AMEX	FXN	Mon, May 8, 2017	14.21	14.38	14.14	14.33
2495	AMEX	FXN	Fri, May 5, 2017	13.76	14.26	13.73	14.26
2494	AMEX	FXN	Thu, May 4, 2017	14.03	14.03	13.57	13.69
2493	AMEX	FXN	Wed, May 3, 2017	14.09	14.21	14.02	14.13
2492	AMEX	FXN	Tue, May 2, 2017	14.26	14.33	14.02	14.08
2491	AMEX	FXN	Mon, May 1, 2017	14.29	14.32	14.17	14.20
2490	AMEX	FXN	Fri, Apr 28, 2017	14.53	14.53	14.28	14.31
2489	AMEX	FXN	Thu, Apr 27, 2017	14.54	14.54	14.17	14.37
2488	AMEX	FXN	Wed, Apr 26, 2017	14.55	14.91	14.55	14.65
2487	AMEX	FXN	Tue, Apr 25, 2017	14.52	14.67	14.44	14.64
2486	AMEX	FXN	Mon, Apr 24, 2017	14.50	14.56	14.40	14.44
2485	AMEX	FXN	Fri, Apr 21, 2017	14.32	14.45	14.23	14.37
2484	AMEX	FXN	Thu, Apr 20, 2017	14.34	14.46	14.30	14.36
2483	AMEX	FXN	Wed, Apr 19, 2017	14.61	14.66	14.25	14.28
2482	AMEX	FXN	Tue, Apr 18, 2017	14.63	14.79	14.49	14.56
2481	AMEX	FXN	Mon, Apr 17, 2017	14.69	14.76	14.63	14.72
2480	AMEX	FXN	Thu, Apr 13, 2017	14.99	15.02	14.67	14.68
2479	AMEX	FXN	Wed, Apr 12, 2017	15.20	15.36	14.99	15.01
2478	AMEX	FXN	Tue, Apr 11, 2017	15.23	15.23	15.01	15.21
2477	AMEX	FXN	Mon, Apr 10, 2017	15.08	15.31	15.08	15.26
2476	AMEX	FXN	Fri, Apr 7, 2017	15.09	15.16	14.99	15.00
2475	AMEX	FXN	Thu, Apr 6, 2017	14.99	15.15	14.94	15.10
2474	AMEX	FXN	Wed, Apr 5, 2017	15.26	15.46	14.89	14.91
2473	AMEX	FXN	Tue, Apr 4, 2017	14.98	15.14	14.87	15.12
2472	AMEX	FXN	Mon, Apr 3, 2017	15.08	15.11	14.81	14.95
2471	AMEX	FXN	Fri, Mar 31, 2017	14.96	15.11	14.93	15.07
2470	AMEX	FXN	Thu, Mar 30, 2017	15.09	15.14	14.97	14.98
2469	AMEX	FXN	Wed, Mar 29, 2017	14.66	15.03	14.66	14.99
2468	AMEX	FXN	Tue, Mar 28, 2017	14.40	14.71	14.38	14.66
2467	AMEX	FXN	Mon, Mar 27, 2017	14.24	14.42	14.17	14.38
2466	AMEX	FXN	Fri, Mar 24, 2017	14.45	14.53	14.36	14.38
2465	AMEX	FXN	Thu, Mar 23, 2017	14.44	14.58	14.37	14.44
2464	AMEX	FXN	Wed, Mar 22, 2017	14.47	14.61	14.39	14.48
2463	AMEX	FXN	Tue, Mar 21, 2017	14.88	14.91	14.50	14.58
2462	AMEX	FXN	Mon, Mar 20, 2017	14.86	14.88	14.70	14.85
2461	AMEX	FXN	Fri, Mar 17, 2017	15.05	15.12	14.92	14.93
2460	AMEX	FXN	Thu, Mar 16, 2017	15.18	15.19	14.99	15.04
2459	AMEX	FXN	Wed, Mar 15, 2017	14.90	15.19	14.79	15.14
2458	AMEX	FXN	Tue, Mar 14, 2017	14.75	14.83	14.47	14.71
2457	AMEX	FXN	Mon, Mar 13, 2017	14.87	15.07	14.87	14.96
2456	AMEX	FXN	Fri, Mar 10, 2017	14.95	15.02	14.72	14.86
2455	AMEX	FXN	Thu, Mar 9, 2017	14.83	14.91	14.57	14.88
2454	AMEX	FXN	Wed, Mar 8, 2017	15.26	15.35	14.86	14.87
2453	AMEX	FXN	Tue, Mar 7, 2017	15.60	15.62	15.30	15.30
2452	AMEX	FXN	Mon, Mar 6, 2017	15.60	15.60	15.44	15.55
2451	AMEX	FXN	Fri, Mar 3, 2017	15.70	15.80	15.56	15.58
2450	AMEX	FXN	Thu, Mar 2, 2017	15.80	15.88	15.64	15.64
2449	AMEX	FXN	Wed, Mar 1, 2017	15.77	15.96	15.77	15.90
2448	AMEX	FXN	Tue, Feb 28, 2017	15.75	15.84	15.62	15.63
2447	AMEX	FXN	Mon, Feb 27, 2017	15.79	15.93	15.63	15.86
2446	AMEX	FXN	Fri, Feb 24, 2017	15.83	15.88	15.64	15.69
2445	AMEX	FXN	Thu, Feb 23, 2017	15.91	16.02	15.76	15.95
2444	AMEX	FXN	Wed, Feb 22, 2017	15.98	15.99	15.70	15.70
2443	AMEX	FXN	Tue, Feb 21, 2017	16.01	16.15	15.97	16.09
2442	AMEX	FXN	Fri, Feb 17, 2017	15.76	15.90	15.76	15.85
2441	AMEX	FXN	Thu, Feb 16, 2017	16.19	16.23	15.89	15.89
2440	AMEX	FXN	Wed, Feb 15, 2017	16.32	16.35	16.11	16.16
2439	AMEX	FXN	Tue, Feb 14, 2017	16.24	16.38	16.10	16.36
2438	AMEX	FXN	Mon, Feb 13, 2017	16.05	16.21	16.05	16.17
2437	AMEX	FXN	Fri, Feb 10, 2017	16.16	16.24	16.05	16.11
2436	AMEX	FXN	Thu, Feb 9, 2017	15.86	16.00	15.85	15.94
2435	AMEX	FXN	Wed, Feb 8, 2017	15.61	15.78	15.40	15.77
2434	AMEX	FXN	Tue, Feb 7, 2017	15.96	16.03	15.67	15.77
2433	AMEX	FXN	Mon, Feb 6, 2017	16.29	16.35	15.99	16.02
2432	AMEX	FXN	Fri, Feb 3, 2017	16.09	16.39	16.05	16.28
2431	AMEX	FXN	Thu, Feb 2, 2017	16.00	16.13	15.81	16.05
2430	AMEX	FXN	Wed, Feb 1, 2017	16.19	16.24	15.79	15.99
2429	AMEX	FXN	Tue, Jan 31, 2017	16.01	16.02	15.77	16.02
2428	AMEX	FXN	Mon, Jan 30, 2017	16.39	16.45	15.87	16.00
2427	AMEX	FXN	Fri, Jan 27, 2017	16.69	16.73	16.42	16.52
2426	AMEX	FXN	Thu, Jan 26, 2017	16.92	16.94	16.72	16.77
2425	AMEX	FXN	Wed, Jan 25, 2017	16.71	16.89	16.71	16.83
2424	AMEX	FXN	Tue, Jan 24, 2017	16.48	16.77	16.48	16.66
2423	AMEX	FXN	Mon, Jan 23, 2017	16.56	16.56	16.29	16.39
2422	AMEX	FXN	Fri, Jan 20, 2017	16.70	16.77	16.60	16.64
2421	AMEX	FXN	Thu, Jan 19, 2017	16.62	16.68	16.45	16.51
2420	AMEX	FXN	Wed, Jan 18, 2017	16.59	16.71	16.50	16.61
2419	AMEX	FXN	Tue, Jan 17, 2017	16.79	16.85	16.66	16.68
2418	AMEX	FXN	Fri, Jan 13, 2017	16.72	16.84	16.65	16.65
2417	AMEX	FXN	Thu, Jan 12, 2017	17.03	17.03	16.64	16.77
2416	AMEX	FXN	Wed, Jan 11, 2017	16.70	16.89	16.59	16.84
2415	AMEX	FXN	Tue, Jan 10, 2017	16.72	16.75	16.55	16.58
2414	AMEX	FXN	Mon, Jan 9, 2017	16.85	16.85	16.64	16.64
2413	AMEX	FXN	Fri, Jan 6, 2017	17.09	17.09	16.84	16.95
2412	AMEX	FXN	Thu, Jan 5, 2017	16.99	17.09	16.79	17.03
2411	AMEX	FXN	Wed, Jan 4, 2017	16.87	17.01	16.78	16.96
2410	AMEX	FXN	Tue, Jan 3, 2017	16.75	17.10	16.62	16.83
2409	AMEX	FXN	Fri, Dec 30, 2016	16.63	16.77	16.48	16.51
2408	AMEX	FXN	Thu, Dec 29, 2016	16.69	16.74	16.57	16.62
2407	AMEX	FXN	Wed, Dec 28, 2016	17.03	17.08	16.67	16.70
2406	AMEX	FXN	Tue, Dec 27, 2016	16.93	17.05	16.91	16.98
2405	AMEX	FXN	Fri, Dec 23, 2016	16.81	16.94	16.77	16.85
2404	AMEX	FXN	Thu, Dec 22, 2016	16.88	16.94	16.82	16.86
2403	AMEX	FXN	Wed, Dec 21, 2016	16.96	17.00	16.83	16.86
2402	AMEX	FXN	Tue, Dec 20, 2016	17.07	17.18	16.89	16.87
2401	AMEX	FXN	Mon, Dec 19, 2016	16.99	17.07	16.91	16.98
2400	AMEX	FXN	Fri, Dec 16, 2016	16.99	17.08	16.83	17.02
2399	AMEX	FXN	Thu, Dec 15, 2016	16.71	16.98	16.58	16.93
2398	AMEX	FXN	Wed, Dec 14, 2016	17.23	17.32	16.78	16.80
2397	AMEX	FXN	Tue, Dec 13, 2016	17.39	17.51	17.08	17.38
2396	AMEX	FXN	Mon, Dec 12, 2016	17.74	17.95	17.24	17.28
2395	AMEX	FXN	Fri, Dec 9, 2016	17.35	17.40	17.23	17.38
2394	AMEX	FXN	Thu, Dec 8, 2016	17.13	17.28	16.99	17.25
2393	AMEX	FXN	Wed, Dec 7, 2016	16.87	17.17	16.83	17.08
2392	AMEX	FXN	Tue, Dec 6, 2016	16.67	16.96	16.53	16.92
2391	AMEX	FXN	Mon, Dec 5, 2016	16.67	16.94	16.63	16.85
2390	AMEX	FXN	Fri, Dec 2, 2016	16.41	16.57	16.36	16.47
2389	AMEX	FXN	Thu, Dec 1, 2016	16.68	16.77	16.35	16.44
2388	AMEX	FXN	Wed, Nov 30, 2016	15.94	16.42	15.90	16.33
2387	AMEX	FXN	Tue, Nov 29, 2016	15.14	15.24	14.95	15.13
2386	AMEX	FXN	Mon, Nov 28, 2016	15.82	15.82	15.37	15.37
2385	AMEX	FXN	Fri, Nov 25, 2016	15.76	15.79	15.61	15.69
2384	AMEX	FXN	Wed, Nov 23, 2016	15.60	15.85	15.60	15.84
2383	AMEX	FXN	Tue, Nov 22, 2016	15.75	15.85	15.52	15.74
2382	AMEX	FXN	Mon, Nov 21, 2016	15.54	15.73	15.54	15.73
2381	AMEX	FXN	Fri, Nov 18, 2016	15.23	15.31	15.16	15.23
2380	AMEX	FXN	Thu, Nov 17, 2016	15.36	15.48	15.12	15.19
2379	AMEX	FXN	Wed, Nov 16, 2016	15.24	15.38	15.14	15.21
2378	AMEX	FXN	Tue, Nov 15, 2016	15.02	15.34	14.97	15.33
2377	AMEX	FXN	Mon, Nov 14, 2016	14.61	14.88	14.56	14.87
2376	AMEX	FXN	Fri, Nov 11, 2016	14.72	14.72	14.30	14.65
2375	AMEX	FXN	Thu, Nov 10, 2016	14.70	14.94	14.62	14.81
2374	AMEX	FXN	Wed, Nov 9, 2016	14.19	14.82	14.19	14.74
2373	AMEX	FXN	Tue, Nov 8, 2016	14.16	14.34	14.08	14.24
2372	AMEX	FXN	Mon, Nov 7, 2016	14.20	14.29	14.16	14.28
2371	AMEX	FXN	Fri, Nov 4, 2016	14.10	14.23	13.91	14.01
2370	AMEX	FXN	Thu, Nov 3, 2016	14.23	14.37	14.01	14.17
2369	AMEX	FXN	Wed, Nov 2, 2016	14.29	14.31	13.96	14.15
2368	AMEX	FXN	Tue, Nov 1, 2016	14.59	14.67	14.23	14.45
2367	AMEX	FXN	Mon, Oct 31, 2016	14.59	14.64	14.41	14.43
2366	AMEX	FXN	Fri, Oct 28, 2016	14.86	14.94	14.53	14.62
2365	AMEX	FXN	Thu, Oct 27, 2016	15.08	15.09	14.85	14.89
2364	AMEX	FXN	Wed, Oct 26, 2016	14.77	15.06	14.72	14.99
2363	AMEX	FXN	Tue, Oct 25, 2016	15.10	15.27	14.93	14.93
2362	AMEX	FXN	Mon, Oct 24, 2016	15.36	15.38	14.97	15.12
2361	AMEX	FXN	Fri, Oct 21, 2016	15.30	15.40	15.23	15.34
2360	AMEX	FXN	Thu, Oct 20, 2016	15.21	15.43	15.15	15.38
2359	AMEX	FXN	Wed, Oct 19, 2016	15.22	15.48	15.20	15.34
2358	AMEX	FXN	Tue, Oct 18, 2016	15.27	15.27	15.07	15.13
2357	AMEX	FXN	Mon, Oct 17, 2016	15.15	15.26	15.00	15.07
2356	AMEX	FXN	Fri, Oct 14, 2016	15.36	15.42	15.17	15.19
2355	AMEX	FXN	Thu, Oct 13, 2016	15.19	15.39	15.03	15.29
2354	AMEX	FXN	Wed, Oct 12, 2016	15.36	15.40	15.18	15.35
2353	AMEX	FXN	Tue, Oct 11, 2016	15.56	15.63	15.33	15.44
2352	AMEX	FXN	Mon, Oct 10, 2016	15.60	15.77	15.60	15.68
2351	AMEX	FXN	Fri, Oct 7, 2016	15.55	15.61	15.32	15.40
2350	AMEX	FXN	Thu, Oct 6, 2016	15.65	15.75	15.43	15.57
2349	AMEX	FXN	Wed, Oct 5, 2016	15.42	15.68	15.42	15.60
2348	AMEX	FXN	Tue, Oct 4, 2016	15.40	15.46	15.12	15.22
2347	AMEX	FXN	Mon, Oct 3, 2016	15.42	15.44	15.19	15.37
2346	AMEX	FXN	Fri, Sep 30, 2016	15.34	15.52	15.19	15.42
2345	AMEX	FXN	Thu, Sep 29, 2016	15.09	15.46	15.01	15.21
2344	AMEX	FXN	Wed, Sep 28, 2016	14.47	15.15	14.32	15.14
2343	AMEX	FXN	Tue, Sep 27, 2016	14.38	14.43	14.22	14.41
2342	AMEX	FXN	Mon, Sep 26, 2016	14.61	14.77	14.53	14.56
2341	AMEX	FXN	Fri, Sep 23, 2016	14.82	14.94	14.47	14.57
2340	AMEX	FXN	Thu, Sep 22, 2016	14.91	15.04	14.82	14.88
2339	AMEX	FXN	Wed, Sep 21, 2016	14.52	14.74	14.45	14.71
2338	AMEX	FXN	Tue, Sep 20, 2016	14.56	14.62	14.36	14.33
2337	AMEX	FXN	Mon, Sep 19, 2016	14.68	14.78	14.56	14.59
2336	AMEX	FXN	Fri, Sep 16, 2016	14.43	14.57	14.37	14.56
2335	AMEX	FXN	Thu, Sep 15, 2016	14.43	14.71	14.39	14.61
2334	AMEX	FXN	Wed, Sep 14, 2016	14.61	14.81	14.34	14.38
2333	AMEX	FXN	Tue, Sep 13, 2016	14.96	15.02	14.55	14.63
2332	AMEX	FXN	Mon, Sep 12, 2016	14.85	15.25	14.79	15.18
2331	AMEX	FXN	Fri, Sep 9, 2016	15.39	15.48	15.00	15.00
2330	AMEX	FXN	Thu, Sep 8, 2016	15.32	15.66	15.23	15.61
2329	AMEX	FXN	Wed, Sep 7, 2016	15.19	15.29	15.10	15.19
2328	AMEX	FXN	Tue, Sep 6, 2016	14.91	15.14	14.90	15.13
2327	AMEX	FXN	Fri, Sep 2, 2016	14.84	14.95	14.77	14.85
2326	AMEX	FXN	Thu, Sep 1, 2016	14.71	14.71	14.51	14.66
2325	AMEX	FXN	Wed, Aug 31, 2016	14.89	14.99	14.67	14.76
2324	AMEX	FXN	Tue, Aug 30, 2016	15.07	15.18	14.88	14.97
2323	AMEX	FXN	Mon, Aug 29, 2016	14.89	15.07	14.78	15.01
2322	AMEX	FXN	Fri, Aug 26, 2016	15.02	15.18	14.84	14.93
2321	AMEX	FXN	Thu, Aug 25, 2016	15.00	15.08	14.90	14.97
2320	AMEX	FXN	Wed, Aug 24, 2016	15.06	15.18	14.96	15.01
2319	AMEX	FXN	Tue, Aug 23, 2016	14.91	15.22	14.91	15.16
2318	AMEX	FXN	Mon, Aug 22, 2016	15.00	15.08	14.92	14.97
2317	AMEX	FXN	Fri, Aug 19, 2016	15.33	15.37	15.16	15.28
2316	AMEX	FXN	Thu, Aug 18, 2016	15.08	15.38	15.08	15.37
2315	AMEX	FXN	Wed, Aug 17, 2016	14.96	15.01	14.80	15.01
2314	AMEX	FXN	Tue, Aug 16, 2016	15.04	15.07	14.89	15.02
2313	AMEX	FXN	Mon, Aug 15, 2016	14.85	15.09	14.85	15.05
2312	AMEX	FXN	Fri, Aug 12, 2016	14.89	14.93	14.72	14.80
2311	AMEX	FXN	Thu, Aug 11, 2016	14.66	14.92	14.57	14.84
2310	AMEX	FXN	Wed, Aug 10, 2016	14.81	14.89	14.51	14.55
2309	AMEX	FXN	Tue, Aug 9, 2016	15.05	15.05	14.73	14.79
2308	AMEX	FXN	Mon, Aug 8, 2016	14.84	15.16	14.83	15.03
2307	AMEX	FXN	Fri, Aug 5, 2016	14.62	14.77	14.51	14.72
2306	AMEX	FXN	Thu, Aug 4, 2016	14.57	14.74	14.51	14.55
2305	AMEX	FXN	Wed, Aug 3, 2016	14.10	14.61	14.04	14.60
2304	AMEX	FXN	Tue, Aug 2, 2016	14.12	14.24	13.79	14.09
2303	AMEX	FXN	Mon, Aug 1, 2016	14.45	14.46	13.95	13.99
2302	AMEX	FXN	Fri, Jul 29, 2016	14.17	14.56	14.08	14.53
2301	AMEX	FXN	Thu, Jul 28, 2016	14.30	14.48	14.22	14.29
2300	AMEX	FXN	Wed, Jul 27, 2016	14.62	14.79	14.21	14.26
2299	AMEX	FXN	Tue, Jul 26, 2016	14.30	14.62	14.27	14.62
2298	AMEX	FXN	Mon, Jul 25, 2016	14.53	14.57	14.28	14.38
2297	AMEX	FXN	Fri, Jul 22, 2016	14.76	14.82	14.54	14.64
2296	AMEX	FXN	Thu, Jul 21, 2016	14.91	15.13	14.71	14.73
2295	AMEX	FXN	Wed, Jul 20, 2016	14.82	15.04	14.64	14.93
2294	AMEX	FXN	Tue, Jul 19, 2016	15.04	15.09	14.87	14.94
2293	AMEX	FXN	Mon, Jul 18, 2016	14.94	15.10	14.79	15.10
2292	AMEX	FXN	Fri, Jul 15, 2016	15.16	15.21	14.99	15.01
2291	AMEX	FXN	Thu, Jul 14, 2016	15.14	15.26	15.04	15.08
2290	AMEX	FXN	Wed, Jul 13, 2016	15.20	15.32	14.81	15.00
2289	AMEX	FXN	Tue, Jul 12, 2016	14.87	15.33	14.87	15.23
2288	AMEX	FXN	Mon, Jul 11, 2016	14.72	14.84	14.60	14.61
2287	AMEX	FXN	Fri, Jul 8, 2016	14.58	14.70	14.41	14.63
2286	AMEX	FXN	Thu, Jul 7, 2016	14.73	14.99	14.28	14.36
2285	AMEX	FXN	Wed, Jul 6, 2016	14.51	14.65	14.31	14.63
2284	AMEX	FXN	Tue, Jul 5, 2016	15.00	15.00	14.39	14.63
2283	AMEX	FXN	Fri, Jul 1, 2016	14.93	15.30	14.88	15.25
2282	AMEX	FXN	Thu, Jun 30, 2016	14.82	14.92	14.62	14.90
2281	AMEX	FXN	Wed, Jun 29, 2016	14.74	14.97	14.65	14.89
2280	AMEX	FXN	Tue, Jun 28, 2016	14.39	14.55	14.27	14.51
2279	AMEX	FXN	Mon, Jun 27, 2016	14.59	14.66	13.88	14.00
2278	AMEX	FXN	Fri, Jun 24, 2016	14.75	15.12	14.69	14.72
2277	AMEX	FXN	Thu, Jun 23, 2016	15.36	15.56	15.31	15.56
2276	AMEX	FXN	Wed, Jun 22, 2016	15.41	15.43	15.20	15.22
2275	AMEX	FXN	Tue, Jun 21, 2016	15.13	15.46	14.99	15.34
2274	AMEX	FXN	Mon, Jun 20, 2016	15.28	15.39	15.12	15.19
2273	AMEX	FXN	Fri, Jun 17, 2016	14.84	15.10	14.77	14.99
2272	AMEX	FXN	Thu, Jun 16, 2016	14.61	14.72	14.29	14.60
2271	AMEX	FXN	Wed, Jun 15, 2016	14.76	15.15	14.68	14.90
2270	AMEX	FXN	Tue, Jun 14, 2016	14.83	15.08	14.61	14.88
2269	AMEX	FXN	Mon, Jun 13, 2016	14.93	15.21	14.88	14.90
2268	AMEX	FXN	Fri, Jun 10, 2016	15.50	15.56	15.10	15.13
2267	AMEX	FXN	Thu, Jun 9, 2016	15.72	15.84	15.50	15.77
2266	AMEX	FXN	Wed, Jun 8, 2016	16.20	16.28	15.86	15.94
2265	AMEX	FXN	Tue, Jun 7, 2016	15.74	16.07	15.68	16.02
2264	AMEX	FXN	Mon, Jun 6, 2016	15.19	15.66	15.14	15.65
2263	AMEX	FXN	Fri, Jun 3, 2016	15.10	15.21	14.85	15.01
2262	AMEX	FXN	Thu, Jun 2, 2016	14.96	15.10	14.85	15.10
2261	AMEX	FXN	Wed, Jun 1, 2016	14.87	15.18	14.71	15.14
2260	AMEX	FXN	Tue, May 31, 2016	15.05	15.32	14.99	15.06
2259	AMEX	FXN	Fri, May 27, 2016	14.95	15.02	14.81	14.98
2258	AMEX	FXN	Thu, May 26, 2016	15.27	15.35	14.94	14.97
2257	AMEX	FXN	Wed, May 25, 2016	14.83	15.16	14.81	15.14
2256	AMEX	FXN	Tue, May 24, 2016	14.69	14.72	14.44	14.68
2255	AMEX	FXN	Mon, May 23, 2016	14.58	14.73	14.45	14.61
2254	AMEX	FXN	Fri, May 20, 2016	14.59	14.79	14.44	14.74
2253	AMEX	FXN	Thu, May 19, 2016	14.40	14.58	14.20	14.50
2252	AMEX	FXN	Wed, May 18, 2016	14.92	15.05	14.55	14.62
2251	AMEX	FXN	Tue, May 17, 2016	14.77	15.11	14.72	14.93
2250	AMEX	FXN	Mon, May 16, 2016	14.69	14.92	14.69	14.75
2249	AMEX	FXN	Fri, May 13, 2016	14.59	14.80	14.41	14.45
2248	AMEX	FXN	Thu, May 12, 2016	15.09	15.22	14.55	14.67
2247	AMEX	FXN	Wed, May 11, 2016	14.70	15.04	14.45	14.84
2246	AMEX	FXN	Tue, May 10, 2016	14.66	14.76	14.44	14.75
2245	AMEX	FXN	Mon, May 9, 2016	14.78	14.78	14.13	14.32
2244	AMEX	FXN	Fri, May 6, 2016	14.62	15.05	14.59	14.79
2243	AMEX	FXN	Thu, May 5, 2016	15.09	15.25	14.60	14.74
2242	AMEX	FXN	Wed, May 4, 2016	15.15	15.28	14.61	14.69
2241	AMEX	FXN	Tue, May 3, 2016	15.25	15.29	14.95	15.05
2240	AMEX	FXN	Mon, May 2, 2016	16.04	16.04	15.36	15.61
2239	AMEX	FXN	Fri, Apr 29, 2016	15.90	16.11	15.42	15.81
2238	AMEX	FXN	Thu, Apr 28, 2016	16.06	16.25	15.72	15.76
2237	AMEX	FXN	Wed, Apr 27, 2016	15.80	16.24	15.80	16.15
2236	AMEX	FXN	Tue, Apr 26, 2016	15.42	15.65	15.30	15.64
2235	AMEX	FXN	Mon, Apr 25, 2016	15.65	15.66	15.25	15.37
2234	AMEX	FXN	Fri, Apr 22, 2016	15.38	15.79	15.33	15.71
2233	AMEX	FXN	Thu, Apr 21, 2016	15.49	15.50	15.20	15.28
2232	AMEX	FXN	Wed, Apr 20, 2016	15.15	15.54	15.09	15.40
2231	AMEX	FXN	Tue, Apr 19, 2016	14.85	15.30	14.85	15.23
2230	AMEX	FXN	Mon, Apr 18, 2016	14.06	14.81	14.00	14.77
2229	AMEX	FXN	Fri, Apr 15, 2016	14.59	14.61	14.38	14.49
2228	AMEX	FXN	Thu, Apr 14, 2016	15.03	15.03	14.61	14.74
2227	AMEX	FXN	Wed, Apr 13, 2016	14.90	15.03	14.68	14.89
2226	AMEX	FXN	Tue, Apr 12, 2016	14.18	14.94	14.13	14.84
2225	AMEX	FXN	Mon, Apr 11, 2016	14.22	14.30	14.06	14.06
2224	AMEX	FXN	Fri, Apr 8, 2016	14.04	14.22	14.01	14.13
2223	AMEX	FXN	Thu, Apr 7, 2016	13.72	13.91	13.52	13.69
2222	AMEX	FXN	Wed, Apr 6, 2016	13.72	13.87	13.46	13.80
2221	AMEX	FXN	Tue, Apr 5, 2016	13.64	13.64	13.64	13.56
2220	AMEX	FXN	Mon, Apr 4, 2016	13.77	14.03	13.63	13.64
2219	AMEX	FXN	Fri, Apr 1, 2016	13.83	13.85	13.65	13.80
2218	AMEX	FXN	Thu, Mar 31, 2016	13.93	14.19	13.90	14.12
2217	AMEX	FXN	Wed, Mar 30, 2016	14.15	14.27	13.85	13.96
2216	AMEX	FXN	Tue, Mar 29, 2016	13.66	14.03	13.49	13.93
2215	AMEX	FXN	Mon, Mar 28, 2016	14.23	14.23	13.74	13.94
2214	AMEX	FXN	Thu, Mar 24, 2016	13.88	13.88	13.88	14.01
2213	AMEX	FXN	Wed, Mar 23, 2016	14.36	14.44	13.85	13.88
2212	AMEX	FXN	Tue, Mar 22, 2016	14.37	14.64	14.37	14.55
2211	AMEX	FXN	Mon, Mar 21, 2016	14.54	14.68	14.33	14.56
2210	AMEX	FXN	Fri, Mar 18, 2016	14.90	15.07	14.44	14.55
2209	AMEX	FXN	Thu, Mar 17, 2016	14.76	14.93	14.51	14.76
2208	AMEX	FXN	Wed, Mar 16, 2016	14.14	14.63	14.13	14.56
2207	AMEX	FXN	Tue, Mar 15, 2016	14.02	14.02	14.02	14.06
2206	AMEX	FXN	Mon, Mar 14, 2016	13.86	14.11	13.77	14.05
2205	AMEX	FXN	Fri, Mar 11, 2016	13.65	13.65	13.65	14.21
2204	AMEX	FXN	Thu, Mar 10, 2016	13.71	13.71	13.71	13.65
2203	AMEX	FXN	Wed, Mar 9, 2016	13.69	13.94	13.38	13.71
2202	AMEX	FXN	Tue, Mar 8, 2016	14.25	14.25	13.37	13.39
2201	AMEX	FXN	Mon, Mar 7, 2016	13.69	14.44	13.65	14.44
2200	AMEX	FXN	Fri, Mar 4, 2016	13.29	14.04	13.20	13.75
2199	AMEX	FXN	Thu, Mar 3, 2016	12.53	13.23	12.53	13.20
2198	AMEX	FXN	Wed, Mar 2, 2016	12.01	12.57	11.96	12.56
2197	AMEX	FXN	Tue, Mar 1, 2016	11.92	12.13	11.70	12.09
2196	AMEX	FXN	Mon, Feb 29, 2016	11.84	12.02	11.69	11.86
2195	AMEX	FXN	Fri, Feb 26, 2016	11.73	11.95	11.65	11.77
2194	AMEX	FXN	Thu, Feb 25, 2016	11.39	11.51	11.17	11.44
2193	AMEX	FXN	Wed, Feb 24, 2016	11.05	11.48	10.99	11.46
2192	AMEX	FXN	Tue, Feb 23, 2016	11.73	11.73	11.26	11.27
2191	AMEX	FXN	Mon, Feb 22, 2016	11.62	11.83	11.62	11.78
2190	AMEX	FXN	Fri, Feb 19, 2016	11.47	11.47	11.10	11.35
2189	AMEX	FXN	Thu, Feb 18, 2016	12.03	12.03	11.50	11.59
2188	AMEX	FXN	Wed, Feb 17, 2016	11.47	11.95	11.46	11.89
2187	AMEX	FXN	Tue, Feb 16, 2016	11.44	11.46	11.08	11.29
2186	AMEX	FXN	Fri, Feb 12, 2016	11.18	11.39	10.97	11.22
2185	AMEX	FXN	Thu, Feb 11, 2016	11.00	11.15	10.59	10.95
2184	AMEX	FXN	Wed, Feb 10, 2016	11.35	11.62	11.12	11.18
2183	AMEX	FXN	Tue, Feb 9, 2016	11.62	11.71	11.11	11.38
2182	AMEX	FXN	Mon, Feb 8, 2016	11.90	11.90	11.52	11.76
2181	AMEX	FXN	Fri, Feb 5, 2016	12.37	12.46	12.07	12.16
2180	AMEX	FXN	Thu, Feb 4, 2016	12.41	12.90	12.40	12.50
2179	AMEX	FXN	Wed, Feb 3, 2016	12.20	12.37	11.61	12.36
2178	AMEX	FXN	Tue, Feb 2, 2016	12.21	12.21	11.91	12.01
2177	AMEX	FXN	Mon, Feb 1, 2016	12.63	12.64	12.33	12.56
2176	AMEX	FXN	Fri, Jan 29, 2016	12.42	12.92	12.41	12.92
2175	AMEX	FXN	Thu, Jan 28, 2016	12.53	12.61	12.12	12.35
2174	AMEX	FXN	Wed, Jan 27, 2016	11.85	12.38	11.78	12.01
2173	AMEX	FXN	Tue, Jan 26, 2016	11.56	11.97	11.40	11.96
2172	AMEX	FXN	Mon, Jan 25, 2016	11.73	12.07	11.32	11.32
2171	AMEX	FXN	Fri, Jan 22, 2016	11.98	12.26	11.77	12.05
2170	AMEX	FXN	Thu, Jan 21, 2016	10.85	11.64	10.82	11.50
2169	AMEX	FXN	Wed, Jan 20, 2016	10.80	11.01	10.28	10.87
2168	AMEX	FXN	Tue, Jan 19, 2016	11.59	11.63	10.80	11.02
2167	AMEX	FXN	Fri, Jan 15, 2016	11.49	11.58	11.21	11.49
2166	AMEX	FXN	Thu, Jan 14, 2016	11.66	12.03	11.36	11.96
2165	AMEX	FXN	Wed, Jan 13, 2016	12.32	12.45	11.46	11.54
2164	AMEX	FXN	Tue, Jan 12, 2016	12.54	12.59	11.81	12.15
2163	AMEX	FXN	Mon, Jan 11, 2016	12.70	12.70	12.09	12.30
2162	AMEX	FXN	Fri, Jan 8, 2016	12.82	12.87	12.51	12.68
2161	AMEX	FXN	Thu, Jan 7, 2016	12.78	13.11	12.65	12.69
2160	AMEX	FXN	Wed, Jan 6, 2016	13.50	13.52	12.97	13.06
2159	AMEX	FXN	Tue, Jan 5, 2016	13.97	13.97	13.72	13.88
2158	AMEX	FXN	Mon, Jan 4, 2016	13.85	14.08	13.61	13.99
2157	AMEX	FXN	Thu, Dec 31, 2015	13.61	13.91	13.59	13.85
2156	AMEX	FXN	Wed, Dec 30, 2015	13.73	14.00	13.62	13.66
2155	AMEX	FXN	Tue, Dec 29, 2015	14.12	14.17	13.82	13.95
2154	AMEX	FXN	Mon, Dec 28, 2015	14.07	14.07	13.76	13.86
2153	AMEX	FXN	Thu, Dec 24, 2015	14.48	14.48	14.21	14.32
2152	AMEX	FXN	Wed, Dec 23, 2015	13.87	14.45	13.87	14.45
2151	AMEX	FXN	Tue, Dec 22, 2015	13.47	13.78	13.43	13.66
2150	AMEX	FXN	Mon, Dec 21, 2015	13.50	13.59	13.30	13.46
2149	AMEX	FXN	Fri, Dec 18, 2015	13.73	13.82	13.46	13.46
2148	AMEX	FXN	Thu, Dec 17, 2015	14.16	14.20	13.69	13.75
2147	AMEX	FXN	Wed, Dec 16, 2015	14.25	14.49	14.04	14.15
2146	AMEX	FXN	Tue, Dec 15, 2015	14.00	14.34	13.98	14.28
2145	AMEX	FXN	Mon, Dec 14, 2015	13.82	13.98	13.57	13.82
2144	AMEX	FXN	Fri, Dec 11, 2015	14.29	14.31	13.89	13.92
2143	AMEX	FXN	Thu, Dec 10, 2015	14.26	14.64	14.17	14.54
2142	AMEX	FXN	Wed, Dec 9, 2015	14.38	14.83	14.17	14.34
2141	AMEX	FXN	Tue, Dec 8, 2015	14.01	14.46	13.91	14.29
2140	AMEX	FXN	Mon, Dec 7, 2015	14.90	14.91	14.27	14.36
2139	AMEX	FXN	Fri, Dec 4, 2015	15.41	15.51	15.00	15.21
2138	AMEX	FXN	Thu, Dec 3, 2015	15.87	15.97	15.51	15.61
2137	AMEX	FXN	Wed, Dec 2, 2015	16.21	16.31	15.72	15.79
2136	AMEX	FXN	Tue, Dec 1, 2015	16.26	16.38	16.21	16.38
2135	AMEX	FXN	Mon, Nov 30, 2015	16.30	16.47	16.18	16.24
2134	AMEX	FXN	Fri, Nov 27, 2015	16.40	16.43	16.11	16.20
2133	AMEX	FXN	Wed, Nov 25, 2015	16.43	16.74	16.24	16.55
2132	AMEX	FXN	Tue, Nov 24, 2015	16.21	16.69	16.21	16.60
2131	AMEX	FXN	Mon, Nov 23, 2015	15.90	16.18	15.77	16.07
2130	AMEX	FXN	Fri, Nov 20, 2015	16.18	16.28	15.90	15.92
2129	AMEX	FXN	Thu, Nov 19, 2015	16.45	16.54	16.04	16.20
2128	AMEX	FXN	Wed, Nov 18, 2015	16.38	16.62	16.12	16.58
2127	AMEX	FXN	Tue, Nov 17, 2015	16.39	16.52	16.13	16.21
2126	AMEX	FXN	Mon, Nov 16, 2015	15.95	16.50	15.84	16.49
2125	AMEX	FXN	Fri, Nov 13, 2015	15.82	16.09	15.56	15.94
2124	AMEX	FXN	Thu, Nov 12, 2015	16.01	16.31	15.84	15.87
2123	AMEX	FXN	Wed, Nov 11, 2015	16.95	16.95	16.25	16.29
2122	AMEX	FXN	Tue, Nov 10, 2015	16.93	17.12	16.76	16.94
2121	AMEX	FXN	Mon, Nov 9, 2015	17.04	17.31	16.80	16.98
2120	AMEX	FXN	Fri, Nov 6, 2015	16.97	17.22	16.81	17.07
2119	AMEX	FXN	Thu, Nov 5, 2015	17.04	17.43	16.88	17.06
2118	AMEX	FXN	Wed, Nov 4, 2015	17.21	17.35	16.90	17.12
2117	AMEX	FXN	Tue, Nov 3, 2015	16.76	17.33	16.76	17.13
2116	AMEX	FXN	Mon, Nov 2, 2015	16.04	16.72	16.04	16.67
2115	AMEX	FXN	Fri, Oct 30, 2015	15.96	16.26	15.64	16.12
2114	AMEX	FXN	Thu, Oct 29, 2015	15.77	16.24	15.66	15.81
2113	AMEX	FXN	Wed, Oct 28, 2015	15.35	15.91	15.23	15.70
2112	AMEX	FXN	Tue, Oct 27, 2015	15.45	15.49	15.16	15.25
2111	AMEX	FXN	Mon, Oct 26, 2015	16.11	16.11	15.67	15.67
2110	AMEX	FXN	Fri, Oct 23, 2015	16.10	16.36	15.90	16.14
2109	AMEX	FXN	Thu, Oct 22, 2015	16.13	16.36	15.94	16.18
2108	AMEX	FXN	Wed, Oct 21, 2015	16.40	16.40	16.02	16.04
2107	AMEX	FXN	Tue, Oct 20, 2015	16.33	16.71	16.20	16.45
2106	AMEX	FXN	Mon, Oct 19, 2015	16.72	16.72	16.23	16.35
2105	AMEX	FXN	Fri, Oct 16, 2015	17.03	17.07	16.59	16.87
2104	AMEX	FXN	Thu, Oct 15, 2015	16.54	16.99	16.38	16.97
2103	AMEX	FXN	Wed, Oct 14, 2015	16.52	16.72	16.41	16.65
2102	AMEX	FXN	Tue, Oct 13, 2015	16.56	16.90	16.39	16.50
2101	AMEX	FXN	Mon, Oct 12, 2015	17.30	17.30	16.53	16.70
2100	AMEX	FXN	Fri, Oct 9, 2015	17.53	17.55	17.08	17.33
2099	AMEX	FXN	Thu, Oct 8, 2015	16.88	17.52	16.66	17.43
2098	AMEX	FXN	Wed, Oct 7, 2015	17.01	17.35	16.40	16.96
2097	AMEX	FXN	Tue, Oct 6, 2015	16.06	16.79	15.93	16.75
2096	AMEX	FXN	Mon, Oct 5, 2015	15.47	16.06	15.47	15.98
2095	AMEX	FXN	Fri, Oct 2, 2015	14.27	15.26	14.25	15.26
2094	AMEX	FXN	Thu, Oct 1, 2015	14.58	14.76	14.27	14.41
2093	AMEX	FXN	Wed, Sep 30, 2015	14.28	14.50	14.12	14.40
2092	AMEX	FXN	Tue, Sep 29, 2015	14.16	14.38	14.01	14.14
2091	AMEX	FXN	Mon, Sep 28, 2015	14.64	14.64	14.06	14.06
2090	AMEX	FXN	Fri, Sep 25, 2015	15.04	15.04	14.66	14.79
2089	AMEX	FXN	Thu, Sep 24, 2015	14.72	15.01	14.55	14.87
2088	AMEX	FXN	Wed, Sep 23, 2015	15.25	15.30	14.82	14.82
2087	AMEX	FXN	Tue, Sep 22, 2015	15.21	15.50	15.14	15.27
2086	AMEX	FXN	Mon, Sep 21, 2015	15.60	15.71	15.37	15.46
2085	AMEX	FXN	Fri, Sep 18, 2015	15.81	15.91	15.35	15.43
2084	AMEX	FXN	Thu, Sep 17, 2015	16.20	16.52	16.02	16.16
2083	AMEX	FXN	Wed, Sep 16, 2015	15.63	16.24	15.60	16.23
2082	AMEX	FXN	Tue, Sep 15, 2015	15.23	15.55	15.23	15.49
2081	AMEX	FXN	Mon, Sep 14, 2015	15.34	15.34	15.10	15.20
2080	AMEX	FXN	Fri, Sep 11, 2015	15.47	15.50	15.10	15.40
2079	AMEX	FXN	Thu, Sep 10, 2015	15.57	15.77	15.35	15.65
2078	AMEX	FXN	Wed, Sep 9, 2015	16.04	16.36	15.51	15.53
2077	AMEX	FXN	Tue, Sep 8, 2015	15.88	16.05	15.64	15.97
2076	AMEX	FXN	Fri, Sep 4, 2015	15.86	15.89	15.65	15.75
2075	AMEX	FXN	Thu, Sep 3, 2015	16.01	16.48	15.93	16.10
2074	AMEX	FXN	Wed, Sep 2, 2015	16.07	16.15	15.46	15.98
2073	AMEX	FXN	Tue, Sep 1, 2015	16.19	16.31	15.76	15.87
2072	AMEX	FXN	Mon, Aug 31, 2015	16.08	16.67	15.69	16.62
2071	AMEX	FXN	Fri, Aug 28, 2015	15.65	16.50	15.60	16.22
2070	AMEX	FXN	Thu, Aug 27, 2015	15.10	15.80	15.10	15.70
2069	AMEX	FXN	Wed, Aug 26, 2015	14.76	14.76	14.38	14.72
2068	AMEX	FXN	Tue, Aug 25, 2015	15.03	15.03	14.34	14.35
2067	AMEX	FXN	Mon, Aug 24, 2015	14.58	15.17	14.12	14.50
2066	AMEX	FXN	Fri, Aug 21, 2015	15.80	16.00	15.34	15.34
2065	AMEX	FXN	Thu, Aug 20, 2015	16.31	16.49	15.96	15.96
2064	AMEX	FXN	Wed, Aug 19, 2015	16.84	16.88	16.18	16.35
2063	AMEX	FXN	Tue, Aug 18, 2015	16.86	17.03	16.76	16.95
2062	AMEX	FXN	Mon, Aug 17, 2015	16.82	17.00	16.70	16.87
2061	AMEX	FXN	Fri, Aug 14, 2015	17.08	17.26	16.85	16.87
2060	AMEX	FXN	Thu, Aug 13, 2015	17.43	17.43	16.95	17.08
2059	AMEX	FXN	Wed, Aug 12, 2015	17.10	17.61	17.05	17.56
2058	AMEX	FXN	Tue, Aug 11, 2015	16.89	17.18	16.71	17.17
2057	AMEX	FXN	Mon, Aug 10, 2015	16.42	17.30	16.41	17.26
2056	AMEX	FXN	Fri, Aug 7, 2015	16.79	17.09	16.31	16.36
2055	AMEX	FXN	Thu, Aug 6, 2015	16.17	16.91	15.98	16.87
2054	AMEX	FXN	Wed, Aug 5, 2015	16.56	16.83	16.18	16.26
2053	AMEX	FXN	Tue, Aug 4, 2015	16.56	16.80	16.28	16.39
2052	AMEX	FXN	Mon, Aug 3, 2015	16.73	16.97	16.40	16.45
2051	AMEX	FXN	Fri, Jul 31, 2015	17.27	17.28	16.92	16.94
2050	AMEX	FXN	Thu, Jul 30, 2015	17.50	17.67	17.23	17.39
2049	AMEX	FXN	Wed, Jul 29, 2015	17.07	17.57	16.96	17.55
2048	AMEX	FXN	Tue, Jul 28, 2015	16.64	17.27	16.45	17.11
2047	AMEX	FXN	Mon, Jul 27, 2015	16.68	16.85	16.49	16.57
2046	AMEX	FXN	Fri, Jul 24, 2015	17.44	17.44	16.84	16.96
2045	AMEX	FXN	Thu, Jul 23, 2015	17.36	17.62	17.15	17.43
2044	AMEX	FXN	Wed, Jul 22, 2015	17.55	17.63	17.27	17.36
2043	AMEX	FXN	Tue, Jul 21, 2015	17.63	18.00	17.62	17.64
2042	AMEX	FXN	Mon, Jul 20, 2015	18.06	18.06	17.60	17.64
2041	AMEX	FXN	Fri, Jul 17, 2015	18.46	18.50	18.04	18.06
2040	AMEX	FXN	Thu, Jul 16, 2015	18.79	18.84	18.46	18.53
2039	AMEX	FXN	Wed, Jul 15, 2015	19.20	19.28	18.63	18.70
2038	AMEX	FXN	Tue, Jul 14, 2015	19.00	19.45	19.00	19.32
2037	AMEX	FXN	Mon, Jul 13, 2015	18.85	19.08	18.75	19.03
2036	AMEX	FXN	Fri, Jul 10, 2015	19.12	19.19	18.79	18.79
2035	AMEX	FXN	Thu, Jul 9, 2015	19.00	19.20	18.93	18.96
2034	AMEX	FXN	Wed, Jul 8, 2015	19.16	19.33	18.60	18.72
2033	AMEX	FXN	Tue, Jul 7, 2015	18.96	19.39	18.45	19.31
2032	AMEX	FXN	Mon, Jul 6, 2015	19.12	19.27	18.92	18.96
2031	AMEX	FXN	Thu, Jul 2, 2015	19.49	19.72	19.45	19.47
2030	AMEX	FXN	Wed, Jul 1, 2015	19.96	19.98	19.37	19.41
2029	AMEX	FXN	Tue, Jun 30, 2015	20.07	20.10	19.83	19.96
2028	AMEX	FXN	Mon, Jun 29, 2015	20.16	20.25	19.87	19.87
2027	AMEX	FXN	Fri, Jun 26, 2015	20.39	20.44	20.20	20.42
2026	AMEX	FXN	Thu, Jun 25, 2015	20.67	20.68	20.39	20.42
2025	AMEX	FXN	Wed, Jun 24, 2015	20.84	20.99	20.64	20.68
2024	AMEX	FXN	Tue, Jun 23, 2015	20.80	21.01	20.80	20.97
2023	AMEX	FXN	Mon, Jun 22, 2015	20.70	20.87	20.55	20.80
2022	AMEX	FXN	Fri, Jun 19, 2015	20.81	20.96	20.57	20.59
2021	AMEX	FXN	Thu, Jun 18, 2015	21.09	21.16	20.80	20.90
2020	AMEX	FXN	Wed, Jun 17, 2015	21.23	21.47	20.93	21.03
2019	AMEX	FXN	Tue, Jun 16, 2015	21.03	21.17	20.97	21.16
2018	AMEX	FXN	Mon, Jun 15, 2015	20.89	21.11	20.77	20.97
2017	AMEX	FXN	Fri, Jun 12, 2015	21.22	21.25	21.06	21.09
2016	AMEX	FXN	Thu, Jun 11, 2015	21.55	21.63	21.34	21.35
2015	AMEX	FXN	Wed, Jun 10, 2015	21.41	21.64	21.41	21.55
2014	AMEX	FXN	Tue, Jun 9, 2015	21.33	21.52	21.16	21.16
2013	AMEX	FXN	Mon, Jun 8, 2015	21.22	21.39	20.99	21.12
2012	AMEX	FXN	Fri, Jun 5, 2015	20.89	21.51	20.84	21.28
2011	AMEX	FXN	Thu, Jun 4, 2015	21.19	21.23	20.97	20.98
2010	AMEX	FXN	Wed, Jun 3, 2015	21.51	21.73	21.32	21.37
2009	AMEX	FXN	Tue, Jun 2, 2015	21.34	21.68	21.28	21.56
2008	AMEX	FXN	Mon, Jun 1, 2015	21.37	21.37	21.14	21.22
2007	AMEX	FXN	Fri, May 29, 2015	21.30	21.49	21.29	21.35
2006	AMEX	FXN	Thu, May 28, 2015	21.51	21.51	21.13	21.32
2005	AMEX	FXN	Wed, May 27, 2015	21.57	21.78	21.37	21.59
2004	AMEX	FXN	Tue, May 26, 2015	21.90	21.97	21.51	21.57
2003	AMEX	FXN	Fri, May 22, 2015	22.07	22.26	21.96	22.15
2002	AMEX	FXN	Thu, May 21, 2015	21.88	22.30	21.88	22.26
2001	AMEX	FXN	Wed, May 20, 2015	21.70	21.79	21.48	21.73
2000	AMEX	FXN	Tue, May 19, 2015	22.07	22.07	21.55	21.68
1999	AMEX	FXN	Mon, May 18, 2015	22.11	22.22	21.90	22.22
1998	AMEX	FXN	Fri, May 15, 2015	22.04	22.30	21.88	22.19
1997	AMEX	FXN	Thu, May 14, 2015	22.52	22.68	22.17	22.18
1996	AMEX	FXN	Wed, May 13, 2015	22.79	22.79	22.43	22.47
1995	AMEX	FXN	Tue, May 12, 2015	22.39	22.74	22.34	22.58
1994	AMEX	FXN	Mon, May 11, 2015	22.82	22.82	22.21	22.32
1993	AMEX	FXN	Fri, May 8, 2015	22.54	22.79	22.06	22.76
1992	AMEX	FXN	Thu, May 7, 2015	22.90	22.90	22.28	22.33
1991	AMEX	FXN	Wed, May 6, 2015	23.40	23.49	22.82	22.95
1990	AMEX	FXN	Tue, May 5, 2015	23.60	23.82	23.04	23.07
1989	AMEX	FXN	Mon, May 4, 2015	23.43	23.52	23.09	23.29
1988	AMEX	FXN	Fri, May 1, 2015	23.38	23.47	23.06	23.41
1987	AMEX	FXN	Thu, Apr 30, 2015	23.23	23.49	22.85	23.34
1986	AMEX	FXN	Wed, Apr 29, 2015	22.50	23.20	22.45	23.12
1985	AMEX	FXN	Tue, Apr 28, 2015	22.43	22.59	22.31	22.53
1984	AMEX	FXN	Mon, Apr 27, 2015	22.66	22.71	22.40	22.41
1983	AMEX	FXN	Fri, Apr 24, 2015	22.68	22.72	22.32	22.47
1982	AMEX	FXN	Thu, Apr 23, 2015	22.56	22.89	22.56	22.71
1981	AMEX	FXN	Wed, Apr 22, 2015	22.42	22.63	22.19	22.45
1980	AMEX	FXN	Tue, Apr 21, 2015	22.93	22.93	22.20	22.30
1979	AMEX	FXN	Mon, Apr 20, 2015	22.86	23.16	22.82	22.82
1978	AMEX	FXN	Fri, Apr 17, 2015	23.22	23.22	22.62	22.76
1977	AMEX	FXN	Thu, Apr 16, 2015	23.35	23.56	22.94	23.22
1976	AMEX	FXN	Wed, Apr 15, 2015	22.61	23.42	22.60	23.33
1975	AMEX	FXN	Tue, Apr 14, 2015	22.08	22.55	22.08	22.49
1974	AMEX	FXN	Mon, Apr 13, 2015	22.26	22.35	21.86	21.93
1973	AMEX	FXN	Fri, Apr 10, 2015	22.24	22.29	22.03	22.13
1972	AMEX	FXN	Thu, Apr 9, 2015	21.82	22.18	21.82	22.14
1971	AMEX	FXN	Wed, Apr 8, 2015	22.26	22.35	21.72	21.72
1970	AMEX	FXN	Tue, Apr 7, 2015	22.08	22.46	22.05	22.19
1969	AMEX	FXN	Mon, Apr 6, 2015	21.51	22.20	21.51	22.12
1968	AMEX	FXN	Thu, Apr 2, 2015	21.25	21.61	21.24	21.39
1967	AMEX	FXN	Wed, Apr 1, 2015	21.26	21.55	21.20	21.33
1966	AMEX	FXN	Tue, Mar 31, 2015	21.16	21.34	21.07	21.10
1965	AMEX	FXN	Mon, Mar 30, 2015	21.00	21.35	20.96	21.29
1964	AMEX	FXN	Fri, Mar 27, 2015	21.08	21.09	20.77	20.83
1963	AMEX	FXN	Thu, Mar 26, 2015	21.37	21.52	21.00	21.08
1962	AMEX	FXN	Wed, Mar 25, 2015	20.86	21.26	20.84	21.11
1961	AMEX	FXN	Tue, Mar 24, 2015	20.90	20.92	20.64	20.83
1960	AMEX	FXN	Mon, Mar 23, 2015	21.08	21.36	20.93	20.93
1959	AMEX	FXN	Fri, Mar 20, 2015	21.03	21.16	20.95	20.99
1958	AMEX	FXN	Thu, Mar 19, 2015	20.85	20.95	20.67	20.72
1957	AMEX	FXN	Wed, Mar 18, 2015	20.26	21.30	20.13	21.17
1956	AMEX	FXN	Tue, Mar 17, 2015	20.24	20.46	20.16	20.34
1955	AMEX	FXN	Mon, Mar 16, 2015	20.18	20.45	19.88	20.43
1954	AMEX	FXN	Fri, Mar 13, 2015	20.33	20.39	19.96	20.37
1953	AMEX	FXN	Thu, Mar 12, 2015	20.71	20.76	20.43	20.44
1952	AMEX	FXN	Wed, Mar 11, 2015	20.50	20.69	20.29	20.64
1951	AMEX	FXN	Tue, Mar 10, 2015	20.65	20.75	20.43	20.45
1950	AMEX	FXN	Mon, Mar 9, 2015	21.20	21.35	20.88	20.89
1949	AMEX	FXN	Fri, Mar 6, 2015	21.41	21.62	21.14	21.17
1948	AMEX	FXN	Thu, Mar 5, 2015	21.61	21.64	21.43	21.58
1947	AMEX	FXN	Wed, Mar 4, 2015	21.68	21.68	21.30	21.63
1946	AMEX	FXN	Tue, Mar 3, 2015	21.55	21.84	21.50	21.68
1945	AMEX	FXN	Mon, Mar 2, 2015	21.81	21.81	21.28	21.46
1944	AMEX	FXN	Fri, Feb 27, 2015	21.97	22.07	21.81	21.88
1943	AMEX	FXN	Thu, Feb 26, 2015	22.47	22.47	21.75	21.90
1942	AMEX	FXN	Wed, Feb 25, 2015	22.21	22.50	22.08	22.39
1941	AMEX	FXN	Tue, Feb 24, 2015	22.41	22.50	22.04	22.19
1940	AMEX	FXN	Mon, Feb 23, 2015	22.16	22.52	22.02	22.23
1939	AMEX	FXN	Fri, Feb 20, 2015	22.62	22.74	22.28	22.43
1938	AMEX	FXN	Thu, Feb 19, 2015	22.17	22.78	21.92	22.63
1937	AMEX	FXN	Wed, Feb 18, 2015	22.65	22.80	22.50	22.60
1936	AMEX	FXN	Tue, Feb 17, 2015	22.60	22.81	22.10	22.78
1935	AMEX	FXN	Fri, Feb 13, 2015	22.20	22.43	22.16	22.40
1934	AMEX	FXN	Thu, Feb 12, 2015	21.86	22.16	21.80	21.88
1933	AMEX	FXN	Wed, Feb 11, 2015	21.60	21.73	21.18	21.55
1932	AMEX	FXN	Tue, Feb 10, 2015	22.13	22.13	21.41	21.76
1931	AMEX	FXN	Mon, Feb 9, 2015	22.02	22.46	22.02	22.11
1930	AMEX	FXN	Fri, Feb 6, 2015	22.16	22.25	21.83	21.97
1929	AMEX	FXN	Thu, Feb 5, 2015	21.54	22.05	21.54	21.95
1928	AMEX	FXN	Wed, Feb 4, 2015	21.54	21.54	21.00	21.31
1927	AMEX	FXN	Tue, Feb 3, 2015	21.18	21.98	21.18	21.80
1926	AMEX	FXN	Mon, Feb 2, 2015	20.33	20.94	20.17	20.91
1925	AMEX	FXN	Fri, Jan 30, 2015	19.35	20.25	19.21	20.01
1924	AMEX	FXN	Thu, Jan 29, 2015	19.65	19.65	18.94	19.45
1923	AMEX	FXN	Wed, Jan 28, 2015	20.45	20.45	19.43	19.50
1922	AMEX	FXN	Tue, Jan 27, 2015	20.22	20.55	20.11	20.49
1921	AMEX	FXN	Mon, Jan 26, 2015	20.09	20.30	19.83	20.30
1920	AMEX	FXN	Fri, Jan 23, 2015	19.98	20.21	19.79	19.92
1919	AMEX	FXN	Thu, Jan 22, 2015	20.08	20.13	19.61	20.01
1918	AMEX	FXN	Wed, Jan 21, 2015	19.52	19.94	19.47	19.93
1917	AMEX	FXN	Tue, Jan 20, 2015	19.35	19.35	18.94	19.30
1916	AMEX	FXN	Fri, Jan 16, 2015	18.75	19.43	18.75	19.42
1915	AMEX	FXN	Thu, Jan 15, 2015	19.42	19.49	18.61	18.61
1914	AMEX	FXN	Wed, Jan 14, 2015	18.92	19.13	18.41	19.11
1913	AMEX	FXN	Tue, Jan 13, 2015	19.14	19.37	18.77	19.03
1912	AMEX	FXN	Mon, Jan 12, 2015	19.68	19.68	18.97	19.09
1911	AMEX	FXN	Fri, Jan 9, 2015	20.02	20.02	19.57	19.90
1910	AMEX	FXN	Thu, Jan 8, 2015	19.65	20.05	19.54	19.98
1909	AMEX	FXN	Wed, Jan 7, 2015	19.96	20.00	19.35	19.47
1908	AMEX	FXN	Tue, Jan 6, 2015	20.02	20.12	19.52	19.69
1907	AMEX	FXN	Mon, Jan 5, 2015	20.82	20.82	19.95	20.06
1906	AMEX	FXN	Fri, Jan 2, 2015	20.90	21.10	20.67	21.04
1905	AMEX	FXN	Wed, Dec 31, 2014	20.99	21.13	20.72	20.93
1904	AMEX	FXN	Tue, Dec 30, 2014	21.21	21.27	20.96	21.09
1903	AMEX	FXN	Mon, Dec 29, 2014	21.18	21.46	21.09	21.24
1902	AMEX	FXN	Fri, Dec 26, 2014	21.25	21.36	21.03	21.13
1901	AMEX	FXN	Wed, Dec 24, 2014	21.24	21.24	20.82	21.12
1900	AMEX	FXN	Tue, Dec 23, 2014	21.15	21.36	21.07	21.28
1899	AMEX	FXN	Mon, Dec 22, 2014	21.31	21.36	20.88	21.13
1898	AMEX	FXN	Fri, Dec 19, 2014	20.90	21.46	20.71	21.45
1897	AMEX	FXN	Thu, Dec 18, 2014	20.95	21.09	20.17	20.71
1896	AMEX	FXN	Wed, Dec 17, 2014	19.45	20.59	19.45	20.39
1895	AMEX	FXN	Tue, Dec 16, 2014	19.00	20.02	18.84	19.45
1894	AMEX	FXN	Mon, Dec 15, 2014	19.54	19.68	19.08	19.13
1893	AMEX	FXN	Fri, Dec 12, 2014	19.43	19.70	19.21	19.36
1892	AMEX	FXN	Thu, Dec 11, 2014	19.65	20.11	19.57	19.63
1891	AMEX	FXN	Wed, Dec 10, 2014	20.22	20.22	19.55	19.65
1890	AMEX	FXN	Tue, Dec 9, 2014	19.90	20.45	19.90	20.43
1889	AMEX	FXN	Mon, Dec 8, 2014	20.83	20.83	19.96	20.01
1888	AMEX	FXN	Fri, Dec 5, 2014	21.38	21.48	21.03	21.07
1887	AMEX	FXN	Thu, Dec 4, 2014	21.57	21.68	21.32	21.44
1886	AMEX	FXN	Wed, Dec 3, 2014	21.57	22.02	21.51	21.76
1885	AMEX	FXN	Tue, Dec 2, 2014	21.18	21.81	21.14	21.42
1884	AMEX	FXN	Mon, Dec 1, 2014	21.44	21.54	20.86	21.30
1883	AMEX	FXN	Fri, Nov 28, 2014	22.50	22.50	21.48	21.50
1882	AMEX	FXN	Wed, Nov 26, 2014	23.77	23.77	23.36	23.39
1881	AMEX	FXN	Tue, Nov 25, 2014	24.33	24.37	23.82	23.94
1880	AMEX	FXN	Mon, Nov 24, 2014	24.41	24.49	24.15	24.26
1879	AMEX	FXN	Fri, Nov 21, 2014	24.49	24.74	24.28	24.44
1878	AMEX	FXN	Thu, Nov 20, 2014	23.59	24.10	23.59	24.08
1877	AMEX	FXN	Wed, Nov 19, 2014	23.52	23.70	23.32	23.61
1876	AMEX	FXN	Tue, Nov 18, 2014	23.58	23.74	23.38	23.57
1875	AMEX	FXN	Mon, Nov 17, 2014	23.53	23.74	23.38	23.55
1874	AMEX	FXN	Fri, Nov 14, 2014	23.48	23.69	23.30	23.64
1873	AMEX	FXN	Thu, Nov 13, 2014	23.79	23.79	23.36	23.37
1872	AMEX	FXN	Wed, Nov 12, 2014	23.87	24.14	23.75	23.82
1871	AMEX	FXN	Tue, Nov 11, 2014	23.91	24.07	23.67	23.98
1870	AMEX	FXN	Mon, Nov 10, 2014	24.39	24.58	23.79	23.87
1869	AMEX	FXN	Fri, Nov 7, 2014	23.79	24.33	23.79	24.19
1868	AMEX	FXN	Thu, Nov 6, 2014	23.42	23.76	23.20	23.76
1867	AMEX	FXN	Wed, Nov 5, 2014	23.37	23.67	23.14	23.49
1866	AMEX	FXN	Tue, Nov 4, 2014	23.52	23.52	22.93	23.06
1865	AMEX	FXN	Mon, Nov 3, 2014	24.30	24.53	23.74	23.81
1864	AMEX	FXN	Fri, Oct 31, 2014	23.81	24.20	23.54	24.20
1863	AMEX	FXN	Thu, Oct 30, 2014	23.78	23.88	23.50	23.73
1862	AMEX	FXN	Wed, Oct 29, 2014	24.07	24.30	23.65	23.87
1861	AMEX	FXN	Tue, Oct 28, 2014	23.31	23.87	23.15	23.83
1860	AMEX	FXN	Mon, Oct 27, 2014	23.63	23.63	22.99	23.25
1859	AMEX	FXN	Fri, Oct 24, 2014	23.97	23.97	23.57	23.87
1858	AMEX	FXN	Thu, Oct 23, 2014	23.79	24.23	23.68	24.01
1857	AMEX	FXN	Wed, Oct 22, 2014	24.23	24.38	23.51	23.53
1856	AMEX	FXN	Tue, Oct 21, 2014	23.55	24.13	23.55	24.09
1855	AMEX	FXN	Mon, Oct 20, 2014	23.00	23.36	22.86	23.35
1854	AMEX	FXN	Fri, Oct 17, 2014	23.43	23.72	22.81	23.03
1853	AMEX	FXN	Thu, Oct 16, 2014	22.02	23.25	21.88	23.04
1852	AMEX	FXN	Wed, Oct 15, 2014	21.92	22.51	21.40	22.47
1851	AMEX	FXN	Tue, Oct 14, 2014	22.60	22.89	21.99	22.20
1850	AMEX	FXN	Mon, Oct 13, 2014	23.30	23.59	22.40	22.42
1849	AMEX	FXN	Fri, Oct 10, 2014	23.64	23.85	22.96	23.30
1848	AMEX	FXN	Thu, Oct 9, 2014	24.56	24.58	23.68	23.71
1847	AMEX	FXN	Wed, Oct 8, 2014	24.50	24.76	23.93	24.73
1846	AMEX	FXN	Tue, Oct 7, 2014	24.76	25.11	24.52	24.53
1845	AMEX	FXN	Mon, Oct 6, 2014	24.94	25.09	24.63	24.85
1844	AMEX	FXN	Fri, Oct 3, 2014	25.20	25.21	24.69	24.84
1843	AMEX	FXN	Thu, Oct 2, 2014	25.13	25.23	24.47	25.10
1842	AMEX	FXN	Wed, Oct 1, 2014	25.86	26.02	25.14	25.25
1841	AMEX	FXN	Tue, Sep 30, 2014	26.28	26.34	25.68	25.85
1840	AMEX	FXN	Mon, Sep 29, 2014	26.09	26.32	25.92	26.28
1839	AMEX	FXN	Fri, Sep 26, 2014	26.02	26.44	25.91	26.34
1838	AMEX	FXN	Thu, Sep 25, 2014	26.35	26.35	25.92	25.99
1837	AMEX	FXN	Wed, Sep 24, 2014	26.30	26.54	25.95	26.37
1836	AMEX	FXN	Tue, Sep 23, 2014	26.31	26.59	26.26	26.29
1835	AMEX	FXN	Mon, Sep 22, 2014	26.88	26.89	26.33	26.47
1834	AMEX	FXN	Fri, Sep 19, 2014	27.24	27.33	26.98	27.00
1833	AMEX	FXN	Thu, Sep 18, 2014	27.53	27.53	27.09	27.16
1832	AMEX	FXN	Wed, Sep 17, 2014	27.61	27.71	27.38	27.45
1831	AMEX	FXN	Tue, Sep 16, 2014	27.21	27.77	27.21	27.57
1830	AMEX	FXN	Mon, Sep 15, 2014	27.20	27.37	27.01	27.28
1829	AMEX	FXN	Fri, Sep 12, 2014	27.66	27.66	27.15	27.23
1828	AMEX	FXN	Thu, Sep 11, 2014	27.49	27.76	27.42	27.71
1827	AMEX	FXN	Wed, Sep 10, 2014	27.71	27.71	27.32	27.69
1826	AMEX	FXN	Tue, Sep 9, 2014	27.94	28.07	27.58	27.73
1825	AMEX	FXN	Mon, Sep 8, 2014	28.24	28.24	27.78	27.93
1824	AMEX	FXN	Fri, Sep 5, 2014	28.20	28.35	27.96	28.35
1823	AMEX	FXN	Thu, Sep 4, 2014	28.71	28.76	28.07	28.17
1822	AMEX	FXN	Wed, Sep 3, 2014	28.73	28.84	28.65	28.66
1821	AMEX	FXN	Tue, Sep 2, 2014	28.98	28.98	28.46	28.57
1820	AMEX	FXN	Fri, Aug 29, 2014	28.78	29.00	28.72	28.99
1819	AMEX	FXN	Thu, Aug 28, 2014	28.59	28.75	28.56	28.69
1818	AMEX	FXN	Wed, Aug 27, 2014	28.74	28.81	28.58	28.67
1817	AMEX	FXN	Tue, Aug 26, 2014	28.62	28.85	28.62	28.72
1816	AMEX	FXN	Mon, Aug 25, 2014	28.34	28.59	28.32	28.56
1815	AMEX	FXN	Fri, Aug 22, 2014	28.34	28.34	28.09	28.21
1814	AMEX	FXN	Thu, Aug 21, 2014	28.37	28.39	28.17	28.37
1813	AMEX	FXN	Wed, Aug 20, 2014	28.21	28.34	28.07	28.33
1812	AMEX	FXN	Tue, Aug 19, 2014	28.06	28.32	28.06	28.23
1811	AMEX	FXN	Mon, Aug 18, 2014	28.02	28.07	27.87	27.96
1810	AMEX	FXN	Fri, Aug 15, 2014	27.66	27.92	27.65	27.89
1809	AMEX	FXN	Thu, Aug 14, 2014	27.93	27.96	27.59	27.62
1808	AMEX	FXN	Wed, Aug 13, 2014	27.94	28.02	27.80	27.84
1807	AMEX	FXN	Tue, Aug 12, 2014	28.01	28.01	27.66	27.80
1806	AMEX	FXN	Mon, Aug 11, 2014	28.11	28.36	28.02	28.05
1805	AMEX	FXN	Fri, Aug 8, 2014	27.68	28.02	27.55	28.00
1804	AMEX	FXN	Thu, Aug 7, 2014	27.83	27.87	27.44	27.55
1803	AMEX	FXN	Wed, Aug 6, 2014	27.59	28.07	27.41	27.74
1802	AMEX	FXN	Tue, Aug 5, 2014	28.25	28.28	27.49	27.72
1801	AMEX	FXN	Mon, Aug 4, 2014	27.82	28.31	27.69	28.26
1800	AMEX	FXN	Fri, Aug 1, 2014	28.37	28.37	27.48	27.77
1799	AMEX	FXN	Thu, Jul 31, 2014	28.55	28.55	28.05	28.08
1798	AMEX	FXN	Wed, Jul 30, 2014	29.01	29.09	28.61	28.68
1797	AMEX	FXN	Tue, Jul 29, 2014	28.85	29.00	28.81	28.84
1796	AMEX	FXN	Mon, Jul 28, 2014	29.10	29.10	28.72	28.88
1795	AMEX	FXN	Fri, Jul 25, 2014	29.22	29.22	28.96	29.05
1794	AMEX	FXN	Thu, Jul 24, 2014	29.21	29.32	29.07	29.19
1793	AMEX	FXN	Wed, Jul 23, 2014	29.09	29.19	28.94	29.19
1792	AMEX	FXN	Tue, Jul 22, 2014	28.92	29.09	28.92	29.02
1791	AMEX	FXN	Mon, Jul 21, 2014	28.69	28.76	28.60	28.73
1790	AMEX	FXN	Fri, Jul 18, 2014	28.69	28.80	28.60	28.74
1789	AMEX	FXN	Thu, Jul 17, 2014	29.07	29.19	28.57	28.60
1788	AMEX	FXN	Wed, Jul 16, 2014	28.75	29.09	28.75	29.09
1787	AMEX	FXN	Tue, Jul 15, 2014	28.78	28.85	28.42	28.64
1786	AMEX	FXN	Mon, Jul 14, 2014	28.80	28.88	28.75	28.86
1785	AMEX	FXN	Fri, Jul 11, 2014	28.75	28.76	28.49	28.55
1784	AMEX	FXN	Thu, Jul 10, 2014	28.72	28.87	28.55	28.75
1783	AMEX	FXN	Wed, Jul 9, 2014	28.93	29.03	28.84	29.01
1782	AMEX	FXN	Tue, Jul 8, 2014	29.08	29.08	28.64	28.82
1781	AMEX	FXN	Mon, Jul 7, 2014	29.31	29.31	28.98	29.00
1780	AMEX	FXN	Thu, Jul 3, 2014	29.43	29.43	29.24	29.40
1779	AMEX	FXN	Wed, Jul 2, 2014	29.32	29.42	29.23	29.31
1778	AMEX	FXN	Tue, Jul 1, 2014	29.43	29.43	29.25	29.34
1777	AMEX	FXN	Mon, Jun 30, 2014	29.19	29.30	29.09	29.30
1776	AMEX	FXN	Fri, Jun 27, 2014	29.08	29.20	29.04	29.19
1775	AMEX	FXN	Thu, Jun 26, 2014	29.12	29.17	28.87	29.13
1774	AMEX	FXN	Wed, Jun 25, 2014	28.74	29.09	28.70	29.06
1773	AMEX	FXN	Tue, Jun 24, 2014	29.64	29.64	28.87	28.89
1772	AMEX	FXN	Mon, Jun 23, 2014	29.72	29.84	29.66	29.73
1771	AMEX	FXN	Fri, Jun 20, 2014	29.45	29.65	29.39	29.65
1770	AMEX	FXN	Thu, Jun 19, 2014	29.16	29.33	29.07	29.31
1769	AMEX	FXN	Wed, Jun 18, 2014	28.87	29.13	28.82	29.11
1768	AMEX	FXN	Tue, Jun 17, 2014	28.67	28.86	28.57	28.85
1767	AMEX	FXN	Mon, Jun 16, 2014	28.64	28.79	28.54	28.71
1766	AMEX	FXN	Fri, Jun 13, 2014	28.53	28.65	28.25	28.65
1765	AMEX	FXN	Thu, Jun 12, 2014	28.19	28.44	28.19	28.36
1764	AMEX	FXN	Wed, Jun 11, 2014	27.88	28.15	27.83	28.10
1763	AMEX	FXN	Tue, Jun 10, 2014	28.06	28.06	27.93	27.95
1762	AMEX	FXN	Mon, Jun 9, 2014	28.07	28.27	28.00	28.06
1761	AMEX	FXN	Fri, Jun 6, 2014	27.91	28.08	27.91	28.02
1760	AMEX	FXN	Thu, Jun 5, 2014	27.66	27.89	27.56	27.86
1759	AMEX	FXN	Wed, Jun 4, 2014	27.67	27.73	27.54	27.67
1758	AMEX	FXN	Tue, Jun 3, 2014	27.58	27.71	27.51	27.69
1757	AMEX	FXN	Mon, Jun 2, 2014	27.69	27.69	27.47	27.59
1756	AMEX	FXN	Fri, May 30, 2014	27.65	27.68	27.49	27.63
1755	AMEX	FXN	Thu, May 29, 2014	27.43	27.69	27.32	27.67
1754	AMEX	FXN	Wed, May 28, 2014	27.18	27.40	27.07	27.34
1753	AMEX	FXN	Tue, May 27, 2014	27.12	27.19	27.02	27.16
1752	AMEX	FXN	Fri, May 23, 2014	27.18	27.22	27.02	27.06
1751	AMEX	FXN	Thu, May 22, 2014	27.17	27.29	27.11	27.15
1750	AMEX	FXN	Wed, May 21, 2014	26.91	27.14	26.90	27.09
1749	AMEX	FXN	Tue, May 20, 2014	26.97	26.98	26.76	26.83
1748	AMEX	FXN	Mon, May 19, 2014	26.76	27.03	26.76	26.96
1747	AMEX	FXN	Fri, May 16, 2014	26.95	26.95	26.63	26.79
1746	AMEX	FXN	Thu, May 15, 2014	27.20	27.20	26.62	26.89
1745	AMEX	FXN	Wed, May 14, 2014	27.31	27.41	27.24	27.28
1744	AMEX	FXN	Tue, May 13, 2014	27.23	27.34	27.21	27.30
1743	AMEX	FXN	Mon, May 12, 2014	27.13	27.24	27.03	27.23
1742	AMEX	FXN	Fri, May 9, 2014	27.07	27.07	26.86	26.97
1741	AMEX	FXN	Thu, May 8, 2014	27.47	27.53	27.03	27.06
1740	AMEX	FXN	Wed, May 7, 2014	27.53	27.63	27.15	27.48
1739	AMEX	FXN	Tue, May 6, 2014	27.36	27.50	27.30	27.31
1738	AMEX	FXN	Mon, May 5, 2014	27.20	27.41	27.10	27.34
1737	AMEX	FXN	Fri, May 2, 2014	27.34	27.50	27.19	27.32
1736	AMEX	FXN	Thu, May 1, 2014	27.40	27.42	27.16	27.23
1735	AMEX	FXN	Wed, Apr 30, 2014	27.29	27.41	27.11	27.36
1734	AMEX	FXN	Tue, Apr 29, 2014	27.29	27.54	27.29	27.32
1733	AMEX	FXN	Mon, Apr 28, 2014	27.40	27.40	26.91	27.17
1732	AMEX	FXN	Fri, Apr 25, 2014	27.42	27.44	27.16	27.23
1731	AMEX	FXN	Thu, Apr 24, 2014	27.66	27.66	27.39	27.46
1730	AMEX	FXN	Wed, Apr 23, 2014	27.32	27.55	27.32	27.46
1729	AMEX	FXN	Tue, Apr 22, 2014	27.34	27.39	27.05	27.32
1728	AMEX	FXN	Mon, Apr 21, 2014	27.13	27.26	27.06	27.26
1727	AMEX	FXN	Thu, Apr 17, 2014	26.81	27.17	26.78	27.11
1726	AMEX	FXN	Wed, Apr 16, 2014	26.67	26.78	26.54	26.78
1725	AMEX	FXN	Tue, Apr 15, 2014	26.15	26.44	25.98	26.42
1724	AMEX	FXN	Mon, Apr 14, 2014	25.92	26.17	25.79	26.08
1723	AMEX	FXN	Fri, Apr 11, 2014	25.74	25.96	25.66	25.74
1722	AMEX	FXN	Thu, Apr 10, 2014	26.39	26.39	25.86	25.90
1721	AMEX	FXN	Wed, Apr 9, 2014	26.28	26.32	26.02	26.31
1720	AMEX	FXN	Tue, Apr 8, 2014	25.88	26.22	25.84	26.20
1719	AMEX	FXN	Mon, Apr 7, 2014	26.44	26.44	25.79	25.85
1718	AMEX	FXN	Fri, Apr 4, 2014	26.71	26.80	26.35	26.38
1717	AMEX	FXN	Thu, Apr 3, 2014	26.60	26.60	26.38	26.51
1716	AMEX	FXN	Wed, Apr 2, 2014	26.44	26.55	26.37	26.51
1715	AMEX	FXN	Tue, Apr 1, 2014	26.35	26.40	26.22	26.40
1714	AMEX	FXN	Mon, Mar 31, 2014	26.24	26.27	26.08	26.21
1713	AMEX	FXN	Fri, Mar 28, 2014	25.95	26.21	25.93	26.14
1712	AMEX	FXN	Thu, Mar 27, 2014	25.70	25.96	25.60	25.80
1711	AMEX	FXN	Wed, Mar 26, 2014	26.05	26.12	25.67	25.67
1710	AMEX	FXN	Tue, Mar 25, 2014	25.90	25.99	25.85	25.93
1709	AMEX	FXN	Mon, Mar 24, 2014	26.13	26.13	25.68	25.78
1708	AMEX	FXN	Fri, Mar 21, 2014	25.79	26.04	25.78	25.95
1707	AMEX	FXN	Thu, Mar 20, 2014	25.62	25.88	25.48	25.75
1706	AMEX	FXN	Wed, Mar 19, 2014	25.65	25.78	25.48	25.63
1705	AMEX	FXN	Tue, Mar 18, 2014	25.43	25.65	25.32	25.60
1704	AMEX	FXN	Mon, Mar 17, 2014	25.34	25.42	25.22	25.31
1703	AMEX	FXN	Fri, Mar 14, 2014	24.96	25.18	24.96	25.16
1702	AMEX	FXN	Thu, Mar 13, 2014	25.40	25.46	24.85	24.99
1701	AMEX	FXN	Wed, Mar 12, 2014	25.33	25.38	25.03	25.32
1700	AMEX	FXN	Tue, Mar 11, 2014	25.64	25.67	25.16	25.26
1699	AMEX	FXN	Mon, Mar 10, 2014	25.62	25.62	25.40	25.58
1698	AMEX	FXN	Fri, Mar 7, 2014	25.83	25.83	25.51	25.66
1697	AMEX	FXN	Thu, Mar 6, 2014	25.48	25.73	25.45	25.69
1696	AMEX	FXN	Wed, Mar 5, 2014	25.50	25.55	25.33	25.43
1695	AMEX	FXN	Tue, Mar 4, 2014	25.49	25.55	25.34	25.50
1694	AMEX	FXN	Mon, Mar 3, 2014	25.23	25.47	25.16	25.21
1693	AMEX	FXN	Fri, Feb 28, 2014	25.10	25.40	25.07	25.31
1692	AMEX	FXN	Thu, Feb 27, 2014	25.14	25.14	24.88	24.99
1691	AMEX	FXN	Wed, Feb 26, 2014	25.26	25.26	24.98	25.08
1690	AMEX	FXN	Tue, Feb 25, 2014	25.33	25.37	25.07	25.37
1689	AMEX	FXN	Mon, Feb 24, 2014	24.89	25.54	24.89	25.38
1688	AMEX	FXN	Fri, Feb 21, 2014	24.94	24.96	24.81	24.84
1687	AMEX	FXN	Thu, Feb 20, 2014	24.83	24.95	24.80	24.89
1686	AMEX	FXN	Wed, Feb 19, 2014	24.81	25.01	24.76	24.78
1685	AMEX	FXN	Tue, Feb 18, 2014	24.62	24.94	24.62	24.89
1684	AMEX	FXN	Fri, Feb 14, 2014	24.37	24.60	24.35	24.55
1683	AMEX	FXN	Thu, Feb 13, 2014	23.90	24.40	23.84	24.36
1682	AMEX	FXN	Wed, Feb 12, 2014	24.17	24.26	24.06	24.07
1681	AMEX	FXN	Tue, Feb 11, 2014	23.72	24.16	23.72	24.09
1680	AMEX	FXN	Mon, Feb 10, 2014	23.89	23.89	23.65	23.69
1679	AMEX	FXN	Fri, Feb 7, 2014	23.76	23.91	23.60	23.87
1678	AMEX	FXN	Thu, Feb 6, 2014	23.16	23.68	23.16	23.63
1677	AMEX	FXN	Wed, Feb 5, 2014	23.42	23.42	23.07	23.16
1676	AMEX	FXN	Tue, Feb 4, 2014	23.34	23.52	23.26	23.46
1675	AMEX	FXN	Mon, Feb 3, 2014	23.81	23.90	23.20	23.25
1674	AMEX	FXN	Fri, Jan 31, 2014	23.76	24.03	23.68	23.85
1673	AMEX	FXN	Thu, Jan 30, 2014	24.06	24.13	23.92	24.00
1672	AMEX	FXN	Wed, Jan 29, 2014	23.95	24.05	23.68	23.88
1671	AMEX	FXN	Tue, Jan 28, 2014	23.87	24.08	23.87	24.07
1670	AMEX	FXN	Mon, Jan 27, 2014	23.97	23.99	23.55	23.83
1669	AMEX	FXN	Fri, Jan 24, 2014	24.38	24.38	23.85	23.97
1668	AMEX	FXN	Thu, Jan 23, 2014	24.79	24.79	24.42	24.54
1667	AMEX	FXN	Wed, Jan 22, 2014	24.79	24.95	24.73	24.89
1666	AMEX	FXN	Tue, Jan 21, 2014	24.70	24.83	24.57	24.77
1665	AMEX	FXN	Fri, Jan 17, 2014	24.62	24.72	24.53	24.55
1664	AMEX	FXN	Thu, Jan 16, 2014	24.49	24.62	24.41	24.58
1663	AMEX	FXN	Wed, Jan 15, 2014	24.63	24.63	24.48	24.52
1662	AMEX	FXN	Tue, Jan 14, 2014	24.27	24.58	24.27	24.58
1661	AMEX	FXN	Mon, Jan 13, 2014	24.61	24.73	24.10	24.16
1660	AMEX	FXN	Fri, Jan 10, 2014	24.64	24.74	24.59	24.74
1659	AMEX	FXN	Thu, Jan 9, 2014	24.77	24.79	24.46	24.66
1658	AMEX	FXN	Wed, Jan 8, 2014	24.85	24.85	24.57	24.67
1657	AMEX	FXN	Tue, Jan 7, 2014	24.64	24.80	24.58	24.78
1656	AMEX	FXN	Mon, Jan 6, 2014	24.89	24.89	24.58	24.62
1655	AMEX	FXN	Fri, Jan 3, 2014	24.96	25.05	24.73	24.81
1654	AMEX	FXN	Thu, Jan 2, 2014	25.21	25.22	24.80	24.91
1653	AMEX	FXN	Tue, Dec 31, 2013	25.07	25.30	25.07	25.26
1652	AMEX	FXN	Mon, Dec 30, 2013	25.25	25.28	24.96	24.96
1651	AMEX	FXN	Fri, Dec 27, 2013	25.09	25.21	25.03	25.19
1650	AMEX	FXN	Thu, Dec 26, 2013	25.15	25.15	24.99	25.06
1649	AMEX	FXN	Tue, Dec 24, 2013	24.81	25.02	24.81	25.01
1648	AMEX	FXN	Mon, Dec 23, 2013	24.84	24.99	24.82	24.86
1647	AMEX	FXN	Fri, Dec 20, 2013	25.02	25.02	24.61	24.77
1646	AMEX	FXN	Thu, Dec 19, 2013	24.58	24.61	24.49	24.61
1645	AMEX	FXN	Wed, Dec 18, 2013	24.50	24.61	24.18	24.60
1644	AMEX	FXN	Tue, Dec 17, 2013	24.52	24.52	24.27	24.44
1643	AMEX	FXN	Mon, Dec 16, 2013	24.37	24.52	24.25	24.49
1642	AMEX	FXN	Fri, Dec 13, 2013	24.26	24.26	24.00	24.22
1641	AMEX	FXN	Thu, Dec 12, 2013	24.15	24.38	24.14	24.25
1640	AMEX	FXN	Wed, Dec 11, 2013	24.56	24.56	24.07	24.14
1639	AMEX	FXN	Tue, Dec 10, 2013	24.57	24.74	24.48	24.53
1638	AMEX	FXN	Mon, Dec 9, 2013	24.81	24.81	24.51	24.54
1637	AMEX	FXN	Fri, Dec 6, 2013	24.93	24.98	24.58	24.62
1636	AMEX	FXN	Thu, Dec 5, 2013	24.84	24.84	24.66	24.68
1635	AMEX	FXN	Wed, Dec 4, 2013	24.79	24.89	24.52	24.78
1634	AMEX	FXN	Tue, Dec 3, 2013	24.83	25.30	24.78	24.89
1633	AMEX	FXN	Mon, Dec 2, 2013	24.76	24.99	24.55	24.86
1632	AMEX	FXN	Fri, Nov 29, 2013	24.95	24.95	24.69	24.69
1631	AMEX	FXN	Wed, Nov 27, 2013	24.91	24.98	24.66	24.79
1630	AMEX	FXN	Tue, Nov 26, 2013	24.78	24.97	24.66	24.86
1629	AMEX	FXN	Mon, Nov 25, 2013	25.06	25.06	24.61	24.78
1628	AMEX	FXN	Fri, Nov 22, 2013	25.02	25.09	24.88	25.08
1627	AMEX	FXN	Thu, Nov 21, 2013	24.78	25.03	24.77	25.01
1626	AMEX	FXN	Wed, Nov 20, 2013	24.86	25.02	24.61	24.69
1625	AMEX	FXN	Tue, Nov 19, 2013	24.89	24.99	24.67	24.78
1624	AMEX	FXN	Mon, Nov 18, 2013	25.51	25.51	24.86	24.93
1623	AMEX	FXN	Fri, Nov 15, 2013	25.32	25.35	25.21	25.33
1622	AMEX	FXN	Thu, Nov 14, 2013	25.36	25.36	24.92	25.24
1621	AMEX	FXN	Wed, Nov 13, 2013	24.60	24.95	24.56	24.95
1620	AMEX	FXN	Tue, Nov 12, 2013	24.94	24.94	24.60	24.65
1619	AMEX	FXN	Mon, Nov 11, 2013	24.72	24.96	24.72	24.93
1618	AMEX	FXN	Fri, Nov 8, 2013	24.24	24.73	24.24	24.73
1617	AMEX	FXN	Thu, Nov 7, 2013	24.81	24.81	24.14	24.18
1616	AMEX	FXN	Wed, Nov 6, 2013	25.05	25.21	24.70	24.76
1615	AMEX	FXN	Tue, Nov 5, 2013	25.06	25.08	24.87	24.92
1614	AMEX	FXN	Mon, Nov 4, 2013	24.82	25.16	24.79	25.16
1613	AMEX	FXN	Fri, Nov 1, 2013	24.76	24.76	24.40	24.69
1612	AMEX	FXN	Thu, Oct 31, 2013	24.72	24.86	24.60	24.65
1611	AMEX	FXN	Wed, Oct 30, 2013	24.89	25.01	24.52	24.78
1610	AMEX	FXN	Tue, Oct 29, 2013	24.71	24.87	24.71	24.87
1609	AMEX	FXN	Mon, Oct 28, 2013	24.57	24.68	24.52	24.61
1608	AMEX	FXN	Fri, Oct 25, 2013	24.65	24.65	24.39	24.58
1607	AMEX	FXN	Thu, Oct 24, 2013	24.38	24.51	24.15	24.50
1606	AMEX	FXN	Wed, Oct 23, 2013	24.68	24.68	24.29	24.35
1605	AMEX	FXN	Tue, Oct 22, 2013	24.87	25.04	24.73	24.83
1604	AMEX	FXN	Mon, Oct 21, 2013	24.78	24.95	24.66	24.71
1603	AMEX	FXN	Fri, Oct 18, 2013	24.60	24.80	24.53	24.80
1602	AMEX	FXN	Thu, Oct 17, 2013	24.12	24.36	24.12	24.35
1601	AMEX	FXN	Wed, Oct 16, 2013	23.99	24.21	23.99	24.18
1600	AMEX	FXN	Tue, Oct 15, 2013	23.88	24.00	23.73	23.81
1599	AMEX	FXN	Mon, Oct 14, 2013	23.53	23.93	23.52	23.89
1598	AMEX	FXN	Fri, Oct 11, 2013	23.38	23.84	23.38	23.70
1597	AMEX	FXN	Thu, Oct 10, 2013	23.10	23.44	23.10	23.44
1596	AMEX	FXN	Wed, Oct 9, 2013	22.98	22.98	22.62	22.78
1595	AMEX	FXN	Tue, Oct 8, 2013	23.29	23.35	22.93	22.95
1594	AMEX	FXN	Mon, Oct 7, 2013	23.44	23.46	23.30	23.30
1593	AMEX	FXN	Fri, Oct 4, 2013	23.42	23.69	23.26	23.61
1592	AMEX	FXN	Thu, Oct 3, 2013	23.30	23.34	23.07	23.31
1591	AMEX	FXN	Wed, Oct 2, 2013	23.17	23.40	23.09	23.36
1590	AMEX	FXN	Tue, Oct 1, 2013	23.08	23.28	23.02	23.22
1589	AMEX	FXN	Mon, Sep 30, 2013	22.86	22.99	22.82	22.94
1588	AMEX	FXN	Fri, Sep 27, 2013	23.11	23.16	23.03	23.09
1587	AMEX	FXN	Thu, Sep 26, 2013	23.22	23.25	23.06	23.16
1586	AMEX	FXN	Wed, Sep 25, 2013	23.03	23.24	23.03	23.12
1585	AMEX	FXN	Tue, Sep 24, 2013	22.90	23.11	22.73	22.96
1584	AMEX	FXN	Mon, Sep 23, 2013	23.08	23.08	22.71	22.82
1583	AMEX	FXN	Fri, Sep 20, 2013	23.26	23.29	22.91	22.95
1582	AMEX	FXN	Thu, Sep 19, 2013	23.36	23.39	23.16	23.24
1581	AMEX	FXN	Wed, Sep 18, 2013	23.12	23.34	22.91	23.27
1580	AMEX	FXN	Tue, Sep 17, 2013	22.97	23.10	22.92	23.04
1579	AMEX	FXN	Mon, Sep 16, 2013	23.16	23.16	22.88	22.90
1578	AMEX	FXN	Fri, Sep 13, 2013	22.85	22.96	22.85	22.90
1577	AMEX	FXN	Thu, Sep 12, 2013	23.07	23.07	22.85	22.86
1576	AMEX	FXN	Wed, Sep 11, 2013	22.92	23.02	22.76	23.02
1575	AMEX	FXN	Tue, Sep 10, 2013	23.02	23.02	22.75	22.91
1574	AMEX	FXN	Mon, Sep 9, 2013	22.73	22.95	22.71	22.90
1573	AMEX	FXN	Fri, Sep 6, 2013	22.78	22.79	22.45	22.63
1572	AMEX	FXN	Thu, Sep 5, 2013	22.59	22.76	22.56	22.65
1571	AMEX	FXN	Wed, Sep 4, 2013	22.35	22.53	22.31	22.50
1570	AMEX	FXN	Tue, Sep 3, 2013	22.52	22.55	22.18	22.32
1569	AMEX	FXN	Fri, Aug 30, 2013	22.41	22.41	22.14	22.16
1568	AMEX	FXN	Thu, Aug 29, 2013	22.45	22.45	22.29	22.32
1567	AMEX	FXN	Wed, Aug 28, 2013	22.33	22.55	22.30	22.47
1566	AMEX	FXN	Tue, Aug 27, 2013	22.32	22.44	22.19	22.21
1565	AMEX	FXN	Mon, Aug 26, 2013	22.60	22.69	22.47	22.52
1564	AMEX	FXN	Fri, Aug 23, 2013	22.51	22.60	22.32	22.52
1563	AMEX	FXN	Thu, Aug 22, 2013	22.14	22.65	22.14	22.44
1562	AMEX	FXN	Wed, Aug 21, 2013	22.08	22.22	21.97	22.02
1561	AMEX	FXN	Tue, Aug 20, 2013	21.84	22.25	21.80	22.17
1560	AMEX	FXN	Mon, Aug 19, 2013	22.39	22.39	21.84	21.86
1559	AMEX	FXN	Fri, Aug 16, 2013	22.25	22.29	22.12	22.20
1558	AMEX	FXN	Thu, Aug 15, 2013	22.39	22.39	22.22	22.32
1557	AMEX	FXN	Wed, Aug 14, 2013	22.63	22.65	22.50	22.53
1556	AMEX	FXN	Tue, Aug 13, 2013	22.70	22.70	22.51	22.62
1555	AMEX	FXN	Mon, Aug 12, 2013	22.62	22.75	22.57	22.63
1554	AMEX	FXN	Fri, Aug 9, 2013	22.71	22.78	22.58	22.68
1553	AMEX	FXN	Thu, Aug 8, 2013	22.59	22.73	22.44	22.69
1552	AMEX	FXN	Wed, Aug 7, 2013	22.82	22.82	22.45	22.50
1551	AMEX	FXN	Tue, Aug 6, 2013	22.95	22.98	22.67	22.78
1550	AMEX	FXN	Mon, Aug 5, 2013	23.00	23.01	22.87	22.98
1549	AMEX	FXN	Fri, Aug 2, 2013	23.03	23.03	22.87	22.96
1548	AMEX	FXN	Thu, Aug 1, 2013	22.84	23.11	22.84	23.07
1547	AMEX	FXN	Wed, Jul 31, 2013	22.55	22.79	22.55	22.64
1546	AMEX	FXN	Tue, Jul 30, 2013	22.49	22.53	22.36	22.49
1545	AMEX	FXN	Mon, Jul 29, 2013	22.60	22.61	22.41	22.43
1544	AMEX	FXN	Fri, Jul 26, 2013	22.64	22.68	22.53	22.63
1543	AMEX	FXN	Thu, Jul 25, 2013	22.51	22.74	22.47	22.71
1542	AMEX	FXN	Wed, Jul 24, 2013	22.90	22.90	22.39	22.49
1541	AMEX	FXN	Tue, Jul 23, 2013	22.88	22.97	22.76	22.83
1540	AMEX	FXN	Mon, Jul 22, 2013	22.96	22.96	22.76	22.78
1539	AMEX	FXN	Fri, Jul 19, 2013	22.69	22.86	22.58	22.85
1538	AMEX	FXN	Thu, Jul 18, 2013	22.54	22.70	22.54	22.63
1537	AMEX	FXN	Wed, Jul 17, 2013	22.34	22.47	22.28	22.43
1536	AMEX	FXN	Tue, Jul 16, 2013	22.51	22.53	22.13	22.29
1535	AMEX	FXN	Mon, Jul 15, 2013	22.55	22.60	22.45	22.49
1534	AMEX	FXN	Fri, Jul 12, 2013	22.37	22.51	22.34	22.51
1533	AMEX	FXN	Thu, Jul 11, 2013	22.46	22.46	22.15	22.37
1532	AMEX	FXN	Wed, Jul 10, 2013	22.23	22.23	21.98	22.07
1531	AMEX	FXN	Tue, Jul 9, 2013	22.20	22.25	22.04	22.24
1530	AMEX	FXN	Mon, Jul 8, 2013	22.00	22.11	22.00	22.04
1529	AMEX	FXN	Fri, Jul 5, 2013	21.73	21.96	21.60	21.93
1528	AMEX	FXN	Wed, Jul 3, 2013	21.70	21.70	21.49	21.64
1527	AMEX	FXN	Tue, Jul 2, 2013	21.69	21.88	21.60	21.72
1526	AMEX	FXN	Mon, Jul 1, 2013	21.62	21.88	21.61	21.68
1525	AMEX	FXN	Fri, Jun 28, 2013	21.64	21.68	21.52	21.58
1524	AMEX	FXN	Thu, Jun 27, 2013	21.87	21.87	21.67	21.67
1523	AMEX	FXN	Wed, Jun 26, 2013	21.73	21.78	21.53	21.68
1522	AMEX	FXN	Tue, Jun 25, 2013	21.44	21.63	21.33	21.56
1521	AMEX	FXN	Mon, Jun 24, 2013	21.27	21.36	20.85	21.19
1520	AMEX	FXN	Fri, Jun 21, 2013	21.82	21.82	21.29	21.53
1519	AMEX	FXN	Thu, Jun 20, 2013	22.14	22.14	21.58	21.66
1518	AMEX	FXN	Wed, Jun 19, 2013	22.67	22.73	22.40	22.40
1517	AMEX	FXN	Tue, Jun 18, 2013	22.57	22.69	22.52	22.60
1516	AMEX	FXN	Mon, Jun 17, 2013	22.27	22.58	22.27	22.47
1515	AMEX	FXN	Fri, Jun 14, 2013	22.44	22.44	22.10	22.16
1514	AMEX	FXN	Thu, Jun 13, 2013	21.87	22.38	21.87	22.35
1513	AMEX	FXN	Wed, Jun 12, 2013	22.27	22.27	21.89	21.92
1512	AMEX	FXN	Tue, Jun 11, 2013	22.22	22.24	21.95	22.06
1511	AMEX	FXN	Mon, Jun 10, 2013	22.70	22.70	22.42	22.47
1510	AMEX	FXN	Fri, Jun 7, 2013	22.51	22.57	22.27	22.56
1509	AMEX	FXN	Thu, Jun 6, 2013	22.15	22.34	22.03	22.33
1508	AMEX	FXN	Wed, Jun 5, 2013	22.31	22.31	22.14	22.14
1507	AMEX	FXN	Tue, Jun 4, 2013	22.52	22.60	22.18	22.35
1506	AMEX	FXN	Mon, Jun 3, 2013	22.52	22.56	22.26	22.49
1505	AMEX	FXN	Fri, May 31, 2013	22.76	22.79	22.40	22.40
1504	AMEX	FXN	Thu, May 30, 2013	22.79	22.91	22.70	22.80
1503	AMEX	FXN	Wed, May 29, 2013	22.78	22.93	22.60	22.88
1502	AMEX	FXN	Tue, May 28, 2013	22.95	23.01	22.72	22.82
1501	AMEX	FXN	Fri, May 24, 2013	22.67	22.67	22.43	22.61
1500	AMEX	FXN	Thu, May 23, 2013	22.43	22.73	22.33	22.73
1499	AMEX	FXN	Wed, May 22, 2013	23.24	23.30	22.67	22.79
1498	AMEX	FXN	Tue, May 21, 2013	23.31	23.33	23.09	23.15
1497	AMEX	FXN	Mon, May 20, 2013	22.93	23.29	22.91	23.23
1496	AMEX	FXN	Fri, May 17, 2013	22.45	22.88	22.45	22.86
1495	AMEX	FXN	Thu, May 16, 2013	22.56	22.62	22.36	22.39
1494	AMEX	FXN	Wed, May 15, 2013	22.36	22.54	22.36	22.53
1493	AMEX	FXN	Tue, May 14, 2013	22.28	22.49	22.28	22.49
1492	AMEX	FXN	Mon, May 13, 2013	22.25	22.25	22.10	22.21
1491	AMEX	FXN	Fri, May 10, 2013	22.30	22.30	22.11	22.29
1490	AMEX	FXN	Thu, May 9, 2013	22.45	22.52	22.27	22.40
1489	AMEX	FXN	Wed, May 8, 2013	22.47	22.52	22.34	22.49
1488	AMEX	FXN	Tue, May 7, 2013	22.41	22.48	22.27	22.46
1487	AMEX	FXN	Mon, May 6, 2013	22.16	22.29	22.07	22.21
1486	AMEX	FXN	Fri, May 3, 2013	21.82	22.09	21.82	22.03
1485	AMEX	FXN	Thu, May 2, 2013	21.42	21.60	21.32	21.55
1484	AMEX	FXN	Wed, May 1, 2013	21.69	21.69	21.20	21.24
1483	AMEX	FXN	Tue, Apr 30, 2013	21.60	21.64	21.46	21.63
1482	AMEX	FXN	Mon, Apr 29, 2013	21.30	21.57	21.27	21.49
1481	AMEX	FXN	Fri, Apr 26, 2013	21.25	21.26	20.98	21.24
1480	AMEX	FXN	Thu, Apr 25, 2013	21.49	21.58	21.26	21.29
1479	AMEX	FXN	Wed, Apr 24, 2013	21.10	21.50	21.10	21.39
1478	AMEX	FXN	Tue, Apr 23, 2013	20.95	21.09	20.82	21.09
1477	AMEX	FXN	Mon, Apr 22, 2013	20.72	20.93	20.54	20.87
1476	AMEX	FXN	Fri, Apr 19, 2013	20.72	20.72	20.43	20.57
1475	AMEX	FXN	Thu, Apr 18, 2013	20.58	20.76	20.29	20.63
1474	AMEX	FXN	Wed, Apr 17, 2013	20.87	20.87	20.25	20.43
1473	AMEX	FXN	Tue, Apr 16, 2013	21.05	21.05	20.69	21.01
1472	AMEX	FXN	Mon, Apr 15, 2013	21.51	21.51	20.67	20.72
1471	AMEX	FXN	Fri, Apr 12, 2013	22.01	22.01	21.57	21.74
1470	AMEX	FXN	Thu, Apr 11, 2013	22.16	22.32	22.06	22.11
1469	AMEX	FXN	Wed, Apr 10, 2013	22.05	22.17	21.98	22.11
1468	AMEX	FXN	Tue, Apr 9, 2013	21.79	22.04	21.67	21.96
1467	AMEX	FXN	Mon, Apr 8, 2013	21.57	21.74	21.51	21.74
1466	AMEX	FXN	Fri, Apr 5, 2013	21.01	21.53	20.95	21.52
1465	AMEX	FXN	Thu, Apr 4, 2013	21.26	21.34	21.15	21.31
1464	AMEX	FXN	Wed, Apr 3, 2013	21.97	21.97	21.19	21.31
1463	AMEX	FXN	Tue, Apr 2, 2013	22.17	22.17	21.82	21.86
1462	AMEX	FXN	Mon, Apr 1, 2013	22.42	22.42	21.98	22.08
1461	AMEX	FXN	Thu, Mar 28, 2013	22.44	22.48	22.34	22.38
1460	AMEX	FXN	Wed, Mar 27, 2013	22.28	22.47	22.13	22.43
1459	AMEX	FXN	Tue, Mar 26, 2013	22.21	22.40	22.19	22.37
1458	AMEX	FXN	Mon, Mar 25, 2013	22.27	22.39	22.07	22.12
1457	AMEX	FXN	Fri, Mar 22, 2013	22.15	22.28	22.10	22.19
1456	AMEX	FXN	Thu, Mar 21, 2013	22.13	22.28	22.06	22.08
1455	AMEX	FXN	Wed, Mar 20, 2013	22.31	22.36	22.10	22.30
1454	AMEX	FXN	Tue, Mar 19, 2013	22.66	22.66	22.00	22.19
1453	AMEX	FXN	Mon, Mar 18, 2013	22.52	22.82	22.50	22.60
1452	AMEX	FXN	Fri, Mar 15, 2013	22.79	22.93	22.75	22.85
1451	AMEX	FXN	Thu, Mar 14, 2013	22.38	22.77	22.38	22.74
1450	AMEX	FXN	Wed, Mar 13, 2013	22.50	22.50	22.30	22.37
1449	AMEX	FXN	Tue, Mar 12, 2013	22.35	22.53	22.35	22.46
1448	AMEX	FXN	Mon, Mar 11, 2013	22.34	22.39	22.16	22.38
1447	AMEX	FXN	Fri, Mar 8, 2013	22.31	22.40	22.21	22.37
1446	AMEX	FXN	Thu, Mar 7, 2013	22.04	22.22	21.91	22.18
1445	AMEX	FXN	Wed, Mar 6, 2013	22.01	22.05	21.86	21.96
1444	AMEX	FXN	Tue, Mar 5, 2013	21.87	21.95	21.80	21.90
1443	AMEX	FXN	Mon, Mar 4, 2013	21.78	21.79	21.47	21.70
1442	AMEX	FXN	Fri, Mar 1, 2013	21.83	21.88	21.63	21.78
1441	AMEX	FXN	Thu, Feb 28, 2013	21.94	22.16	21.87	22.04
1440	AMEX	FXN	Wed, Feb 27, 2013	21.56	22.02	21.56	21.98
1439	AMEX	FXN	Tue, Feb 26, 2013	21.49	21.63	21.16	21.62
1438	AMEX	FXN	Mon, Feb 25, 2013	22.26	22.28	21.42	21.42
1437	AMEX	FXN	Fri, Feb 22, 2013	22.11	22.16	21.85	22.16
1436	AMEX	FXN	Thu, Feb 21, 2013	22.04	22.04	21.69	21.89
1435	AMEX	FXN	Wed, Feb 20, 2013	22.89	22.89	22.11	22.11
1434	AMEX	FXN	Tue, Feb 19, 2013	22.66	22.80	22.66	22.79
1433	AMEX	FXN	Fri, Feb 15, 2013	22.95	22.95	22.41	22.53
1432	AMEX	FXN	Thu, Feb 14, 2013	22.70	22.94	22.52	22.86
1431	AMEX	FXN	Wed, Feb 13, 2013	22.49	22.62	22.47	22.62
1430	AMEX	FXN	Tue, Feb 12, 2013	22.42	22.47	22.30	22.44
1429	AMEX	FXN	Mon, Feb 11, 2013	22.59	22.59	22.38	22.41
1428	AMEX	FXN	Fri, Feb 8, 2013	22.40	22.53	22.36	22.53
1427	AMEX	FXN	Thu, Feb 7, 2013	22.24	22.28	22.08	22.25
1426	AMEX	FXN	Wed, Feb 6, 2013	22.07	22.16	21.95	22.16
1425	AMEX	FXN	Tue, Feb 5, 2013	22.05	22.13	21.93	22.10
1424	AMEX	FXN	Mon, Feb 4, 2013	22.04	22.04	21.88	21.89
1423	AMEX	FXN	Fri, Feb 1, 2013	21.99	22.16	21.91	22.14
1422	AMEX	FXN	Thu, Jan 31, 2013	21.75	21.99	21.66	21.89
1421	AMEX	FXN	Wed, Jan 30, 2013	22.00	22.06	21.78	21.81
1420	AMEX	FXN	Tue, Jan 29, 2013	21.60	21.95	21.60	21.93
1419	AMEX	FXN	Mon, Jan 28, 2013	21.52	21.54	21.30	21.47
1418	AMEX	FXN	Fri, Jan 25, 2013	21.39	21.52	21.35	21.47
1417	AMEX	FXN	Thu, Jan 24, 2013	21.19	21.41	21.17	21.28
1416	AMEX	FXN	Wed, Jan 23, 2013	21.19	21.25	21.08	21.17
1415	AMEX	FXN	Tue, Jan 22, 2013	20.92	21.19	20.86	21.18
1414	AMEX	FXN	Fri, Jan 18, 2013	20.82	20.92	20.71	20.92
1413	AMEX	FXN	Thu, Jan 17, 2013	20.74	20.87	20.69	20.79
1412	AMEX	FXN	Wed, Jan 16, 2013	20.53	20.66	20.50	20.65
1411	AMEX	FXN	Tue, Jan 15, 2013	20.38	20.58	20.34	20.58
1410	AMEX	FXN	Mon, Jan 14, 2013	20.45	20.46	20.30	20.37
1409	AMEX	FXN	Fri, Jan 11, 2013	20.70	20.70	20.30	20.40
1408	AMEX	FXN	Thu, Jan 10, 2013	20.38	20.51	20.34	20.49
1407	AMEX	FXN	Wed, Jan 9, 2013	20.44	20.44	20.16	20.24
1406	AMEX	FXN	Tue, Jan 8, 2013	20.40	20.40	20.14	20.26
1405	AMEX	FXN	Mon, Jan 7, 2013	20.51	20.51	20.30	20.35
1404	AMEX	FXN	Fri, Jan 4, 2013	20.30	20.57	20.30	20.54
1403	AMEX	FXN	Thu, Jan 3, 2013	20.15	20.49	20.15	20.24
1402	AMEX	FXN	Wed, Jan 2, 2013	20.30	20.30	19.90	20.22
1401	AMEX	FXN	Mon, Dec 31, 2012	19.24	19.86	19.16	19.85
1400	AMEX	FXN	Fri, Dec 28, 2012	19.44	19.44	19.29	19.29
1399	AMEX	FXN	Thu, Dec 27, 2012	19.68	19.68	19.35	19.63
1398	AMEX	FXN	Wed, Dec 26, 2012	19.77	19.88	19.63	19.63
1397	AMEX	FXN	Mon, Dec 24, 2012	19.79	19.79	19.66	19.68
1396	AMEX	FXN	Fri, Dec 21, 2012	19.74	19.89	19.65	19.87
1395	AMEX	FXN	Thu, Dec 20, 2012	20.12	20.22	20.06	20.22
1394	AMEX	FXN	Wed, Dec 19, 2012	20.26	20.29	20.14	20.15
1393	AMEX	FXN	Tue, Dec 18, 2012	19.71	20.30	19.71	20.24
1392	AMEX	FXN	Mon, Dec 17, 2012	19.70	19.76	19.64	19.74
1391	AMEX	FXN	Fri, Dec 14, 2012	19.63	19.68	19.53	19.62
1390	AMEX	FXN	Thu, Dec 13, 2012	19.92	19.92	19.53	19.63
1389	AMEX	FXN	Wed, Dec 12, 2012	19.92	20.03	19.82	19.85
1388	AMEX	FXN	Tue, Dec 11, 2012	19.79	19.90	19.73	19.80
1387	AMEX	FXN	Mon, Dec 10, 2012	19.68	19.74	19.51	19.73
1386	AMEX	FXN	Fri, Dec 7, 2012	19.58	19.70	19.58	19.70
1385	AMEX	FXN	Thu, Dec 6, 2012	19.43	19.54	19.41	19.51
1384	AMEX	FXN	Wed, Dec 5, 2012	19.55	19.57	19.33	19.43
1383	AMEX	FXN	Tue, Dec 4, 2012	19.17	19.28	19.17	19.26
1382	AMEX	FXN	Mon, Dec 3, 2012	19.43	19.43	19.22	19.22
1381	AMEX	FXN	Fri, Nov 30, 2012	19.23	19.38	19.22	19.24
1380	AMEX	FXN	Thu, Nov 29, 2012	19.24	19.30	19.15	19.19
1379	AMEX	FXN	Wed, Nov 28, 2012	18.80	19.05	18.63	19.05
1378	AMEX	FXN	Tue, Nov 27, 2012	18.98	19.09	18.90	18.96
1377	AMEX	FXN	Mon, Nov 26, 2012	19.26	19.26	18.89	19.03
1376	AMEX	FXN	Fri, Nov 23, 2012	19.16	19.28	19.12	19.23
1375	AMEX	FXN	Wed, Nov 21, 2012	19.00	19.07	18.89	19.01
1374	AMEX	FXN	Tue, Nov 20, 2012	19.01	19.04	18.81	18.93
1373	AMEX	FXN	Mon, Nov 19, 2012	18.75	19.02	18.75	19.02
1372	AMEX	FXN	Fri, Nov 16, 2012	18.40	18.48	18.17	18.46
1371	AMEX	FXN	Thu, Nov 15, 2012	18.42	18.57	18.20	18.38
1370	AMEX	FXN	Wed, Nov 14, 2012	18.79	18.79	18.34	18.34
1369	AMEX	FXN	Tue, Nov 13, 2012	18.51	18.86	18.31	18.60
1368	AMEX	FXN	Mon, Nov 12, 2012	18.71	18.73	18.59	18.69
1367	AMEX	FXN	Fri, Nov 9, 2012	18.59	18.92	18.46	18.63
1366	AMEX	FXN	Thu, Nov 8, 2012	19.13	19.26	18.69	18.69
1365	AMEX	FXN	Wed, Nov 7, 2012	19.38	19.38	18.88	19.01
1364	AMEX	FXN	Tue, Nov 6, 2012	19.49	19.74	19.49	19.68
1363	AMEX	FXN	Mon, Nov 5, 2012	19.09	19.41	19.01	19.38
1362	AMEX	FXN	Fri, Nov 2, 2012	19.61	19.67	19.07	19.11
1361	AMEX	FXN	Thu, Nov 1, 2012	19.25	19.56	19.22	19.55
1360	AMEX	FXN	Wed, Oct 31, 2012	19.45	19.45	19.15	19.24
1359	AMEX	FXN	Fri, Oct 26, 2012	19.39	19.53	19.29	19.37
1358	AMEX	FXN	Thu, Oct 25, 2012	19.41	19.41	19.19	19.36
1357	AMEX	FXN	Wed, Oct 24, 2012	19.68	19.75	19.21	19.25
1356	AMEX	FXN	Tue, Oct 23, 2012	19.68	19.68	19.38	19.60
1355	AMEX	FXN	Mon, Oct 22, 2012	20.15	20.35	19.84	20.06
1354	AMEX	FXN	Fri, Oct 19, 2012	20.53	20.53	20.05	20.12
1353	AMEX	FXN	Thu, Oct 18, 2012	20.52	20.60	20.43	20.56
1352	AMEX	FXN	Wed, Oct 17, 2012	20.18	20.51	20.16	20.49
1351	AMEX	FXN	Tue, Oct 16, 2012	19.82	20.18	19.82	20.16
1350	AMEX	FXN	Mon, Oct 15, 2012	19.63	19.71	19.44	19.70
1349	AMEX	FXN	Fri, Oct 12, 2012	19.68	19.75	19.49	19.66
1348	AMEX	FXN	Thu, Oct 11, 2012	19.67	19.92	19.63	19.81
1347	AMEX	FXN	Wed, Oct 10, 2012	19.71	19.72	19.40	19.44
1346	AMEX	FXN	Tue, Oct 9, 2012	19.72	19.93	19.63	19.78
1345	AMEX	FXN	Mon, Oct 8, 2012	19.34	19.56	19.29	19.53
1344	AMEX	FXN	Fri, Oct 5, 2012	19.68	19.72	19.42	19.45
1343	AMEX	FXN	Thu, Oct 4, 2012	19.43	19.61	19.35	19.61
1342	AMEX	FXN	Wed, Oct 3, 2012	19.58	19.59	19.14	19.24
1341	AMEX	FXN	Tue, Oct 2, 2012	19.78	19.78	19.55	19.65
1340	AMEX	FXN	Mon, Oct 1, 2012	19.67	19.83	19.59	19.64
1339	AMEX	FXN	Fri, Sep 28, 2012	19.56	19.59	19.39	19.55
1338	AMEX	FXN	Thu, Sep 27, 2012	19.44	19.68	19.42	19.63
1337	AMEX	FXN	Wed, Sep 26, 2012	19.41	19.44	19.16	19.27
1336	AMEX	FXN	Tue, Sep 25, 2012	20.03	20.03	19.56	19.56
1335	AMEX	FXN	Mon, Sep 24, 2012	20.02	20.09	19.91	19.97
1334	AMEX	FXN	Fri, Sep 21, 2012	20.33	20.41	20.17	20.20
1333	AMEX	FXN	Thu, Sep 20, 2012	20.02	20.20	19.83	20.16
1332	AMEX	FXN	Wed, Sep 19, 2012	20.36	20.36	20.08	20.19
1331	AMEX	FXN	Tue, Sep 18, 2012	20.58	20.58	20.17	20.34
1330	AMEX	FXN	Mon, Sep 17, 2012	20.94	20.94	20.55	20.59
1329	AMEX	FXN	Fri, Sep 14, 2012	20.65	21.11	20.65	20.90
1328	AMEX	FXN	Thu, Sep 13, 2012	20.16	20.58	19.92	20.50
1327	AMEX	FXN	Wed, Sep 12, 2012	20.13	20.20	20.02	20.09
1326	AMEX	FXN	Tue, Sep 11, 2012	19.72	20.02	19.69	20.01
1325	AMEX	FXN	Mon, Sep 10, 2012	19.72	19.89	19.61	19.61
1324	AMEX	FXN	Fri, Sep 7, 2012	19.38	19.75	19.38	19.72
1323	AMEX	FXN	Thu, Sep 6, 2012	19.03	19.47	19.03	19.27
1322	AMEX	FXN	Wed, Sep 5, 2012	18.87	18.95	18.77	18.87
1321	AMEX	FXN	Tue, Sep 4, 2012	19.01	19.01	18.68	18.88
1320	AMEX	FXN	Fri, Aug 31, 2012	19.01	19.07	18.87	19.05
1319	AMEX	FXN	Thu, Aug 30, 2012	18.92	18.92	18.69	18.80
1318	AMEX	FXN	Wed, Aug 29, 2012	19.23	19.23	18.96	19.02
1317	AMEX	FXN	Tue, Aug 28, 2012	19.20	19.25	19.11	19.18
1316	AMEX	FXN	Mon, Aug 27, 2012	19.26	19.35	19.14	19.15
1315	AMEX	FXN	Fri, Aug 24, 2012	19.08	19.25	18.94	19.20
1314	AMEX	FXN	Thu, Aug 23, 2012	19.41	19.44	19.09	19.09
1313	AMEX	FXN	Wed, Aug 22, 2012	19.48	19.48	19.27	19.43
1312	AMEX	FXN	Tue, Aug 21, 2012	19.63	19.71	19.40	19.45
1311	AMEX	FXN	Mon, Aug 20, 2012	19.39	19.53	19.39	19.50
1310	AMEX	FXN	Fri, Aug 17, 2012	19.51	19.52	19.41	19.47
1309	AMEX	FXN	Thu, Aug 16, 2012	19.25	19.53	19.25	19.50
1308	AMEX	FXN	Wed, Aug 15, 2012	19.31	19.31	19.13	19.25
1307	AMEX	FXN	Tue, Aug 14, 2012	19.37	19.47	19.24	19.30
1306	AMEX	FXN	Mon, Aug 13, 2012	19.47	19.49	19.21	19.34
1305	AMEX	FXN	Fri, Aug 10, 2012	19.32	19.47	19.19	19.47
1304	AMEX	FXN	Thu, Aug 9, 2012	19.19	19.54	19.19	19.47
1303	AMEX	FXN	Wed, Aug 8, 2012	19.09	19.34	19.09	19.22
1302	AMEX	FXN	Tue, Aug 7, 2012	19.03	19.36	19.03	19.22
1301	AMEX	FXN	Mon, Aug 6, 2012	18.66	18.92	18.66	18.78
1300	AMEX	FXN	Fri, Aug 3, 2012	18.54	18.74	18.49	18.65
1299	AMEX	FXN	Thu, Aug 2, 2012	18.50	18.75	18.03	18.23
1298	AMEX	FXN	Wed, Aug 1, 2012	18.60	18.74	18.35	18.64
1297	AMEX	FXN	Tue, Jul 31, 2012	19.02	19.02	18.50	18.53
1296	AMEX	FXN	Mon, Jul 30, 2012	18.79	18.88	18.60	18.83
1295	AMEX	FXN	Fri, Jul 27, 2012	18.29	18.87	18.29	18.77
1294	AMEX	FXN	Thu, Jul 26, 2012	18.06	18.34	17.99	18.28
1293	AMEX	FXN	Wed, Jul 25, 2012	17.87	17.87	17.53	17.71
1292	AMEX	FXN	Tue, Jul 24, 2012	18.35	18.35	17.63	17.82
1291	AMEX	FXN	Mon, Jul 23, 2012	18.00	18.28	17.89	18.22
1290	AMEX	FXN	Fri, Jul 20, 2012	18.43	18.46	18.32	18.43
1289	AMEX	FXN	Thu, Jul 19, 2012	18.42	18.54	18.34	18.42
1288	AMEX	FXN	Wed, Jul 18, 2012	18.07	18.37	18.04	18.32
1287	AMEX	FXN	Tue, Jul 17, 2012	17.84	18.11	17.53	18.07
1286	AMEX	FXN	Mon, Jul 16, 2012	17.60	17.80	17.46	17.74
1285	AMEX	FXN	Fri, Jul 13, 2012	17.39	17.70	17.39	17.68
1284	AMEX	FXN	Thu, Jul 12, 2012	17.23	17.44	17.03	17.33
1283	AMEX	FXN	Wed, Jul 11, 2012	17.35	17.60	17.34	17.48
1282	AMEX	FXN	Tue, Jul 10, 2012	17.83	17.83	17.15	17.25
1281	AMEX	FXN	Mon, Jul 9, 2012	17.69	17.85	17.57	17.71
1280	AMEX	FXN	Fri, Jul 6, 2012	17.65	17.89	17.65	17.80
1279	AMEX	FXN	Thu, Jul 5, 2012	18.32	18.32	17.95	18.07
1278	AMEX	FXN	Tue, Jul 3, 2012	17.96	18.32	17.95	18.32
1277	AMEX	FXN	Mon, Jul 2, 2012	17.75	17.77	17.52	17.75
1276	AMEX	FXN	Fri, Jun 29, 2012	17.66	17.79	17.55	17.79
1275	AMEX	FXN	Thu, Jun 28, 2012	16.79	17.18	16.79	17.15
1274	AMEX	FXN	Wed, Jun 27, 2012	16.62	16.99	16.55	16.93
1273	AMEX	FXN	Tue, Jun 26, 2012	16.21	16.43	16.08	16.42
1272	AMEX	FXN	Mon, Jun 25, 2012	16.34	16.36	16.07	16.23
1271	AMEX	FXN	Fri, Jun 22, 2012	16.48	16.68	16.36	16.64
1270	AMEX	FXN	Thu, Jun 21, 2012	17.16	17.17	16.39	16.39
1269	AMEX	FXN	Wed, Jun 20, 2012	17.33	17.49	17.13	17.24
1268	AMEX	FXN	Tue, Jun 19, 2012	17.04	17.36	16.95	17.33
1267	AMEX	FXN	Mon, Jun 18, 2012	16.90	16.92	16.76	16.86
1266	AMEX	FXN	Fri, Jun 15, 2012	16.80	17.10	16.73	17.10
1265	AMEX	FXN	Thu, Jun 14, 2012	16.55	16.82	16.47	16.75
1264	AMEX	FXN	Wed, Jun 13, 2012	16.82	16.91	16.46	16.53
1263	AMEX	FXN	Tue, Jun 12, 2012	16.85	17.01	16.76	16.90
1262	AMEX	FXN	Mon, Jun 11, 2012	17.25	17.36	16.73	16.73
1261	AMEX	FXN	Fri, Jun 8, 2012	17.03	17.08	16.80	17.02
1260	AMEX	FXN	Thu, Jun 7, 2012	17.55	17.66	17.10	17.13
1259	AMEX	FXN	Wed, Jun 6, 2012	16.99	17.39	16.99	17.24
1258	AMEX	FXN	Tue, Jun 5, 2012	16.46	16.82	16.46	16.77
1257	AMEX	FXN	Mon, Jun 4, 2012	16.63	16.70	16.24	16.55
1256	AMEX	FXN	Fri, Jun 1, 2012	16.73	16.85	16.60	16.61
1255	AMEX	FXN	Thu, May 31, 2012	17.39	17.39	16.81	17.19
1254	AMEX	FXN	Wed, May 30, 2012	17.78	17.78	17.31	17.42
1253	AMEX	FXN	Tue, May 29, 2012	17.84	18.15	17.81	18.03
1252	AMEX	FXN	Fri, May 25, 2012	17.66	17.73	17.55	17.61
1251	AMEX	FXN	Thu, May 24, 2012	17.75	17.75	17.33	17.52
1250	AMEX	FXN	Wed, May 23, 2012	17.30	17.71	17.08	17.69
1249	AMEX	FXN	Tue, May 22, 2012	17.67	18.00	17.46	17.49
1248	AMEX	FXN	Mon, May 21, 2012	17.19	17.69	17.12	17.66
1247	AMEX	FXN	Fri, May 18, 2012	17.29	17.41	16.94	16.98
1246	AMEX	FXN	Thu, May 17, 2012	17.34	17.42	17.10	17.11
1245	AMEX	FXN	Wed, May 16, 2012	17.46	17.86	17.30	17.30
1244	AMEX	FXN	Tue, May 15, 2012	17.89	17.92	17.33	17.40
1243	AMEX	FXN	Mon, May 14, 2012	17.96	17.99	17.86	17.86
1242	AMEX	FXN	Fri, May 11, 2012	18.30	18.61	18.17	18.20
1241	AMEX	FXN	Thu, May 10, 2012	18.62	18.76	18.43	18.43
1240	AMEX	FXN	Wed, May 9, 2012	18.05	18.50	18.02	18.39
1239	AMEX	FXN	Tue, May 8, 2012	18.19	18.47	17.91	18.47
1238	AMEX	FXN	Mon, May 7, 2012	18.39	18.62	18.20	18.47
1237	AMEX	FXN	Fri, May 4, 2012	18.75	18.75	18.35	18.53
1236	AMEX	FXN	Thu, May 3, 2012	19.44	19.44	18.88	18.93
1235	AMEX	FXN	Wed, May 2, 2012	19.66	19.66	19.39	19.40
1234	AMEX	FXN	Tue, May 1, 2012	19.69	20.03	19.60	19.88
1233	AMEX	FXN	Mon, Apr 30, 2012	19.57	19.73	19.37	19.69
1232	AMEX	FXN	Fri, Apr 27, 2012	19.56	19.56	19.41	19.54
1231	AMEX	FXN	Thu, Apr 26, 2012	19.17	19.52	19.17	19.49
1230	AMEX	FXN	Wed, Apr 25, 2012	19.15	19.24	18.90	19.24
1229	AMEX	FXN	Tue, Apr 24, 2012	18.82	19.02	18.75	18.89
1228	AMEX	FXN	Mon, Apr 23, 2012	18.56	18.81	18.31	18.76
1227	AMEX	FXN	Fri, Apr 20, 2012	19.10	19.20	18.78	18.78
1226	AMEX	FXN	Thu, Apr 19, 2012	18.84	19.06	18.84	18.93
1225	AMEX	FXN	Wed, Apr 18, 2012	18.97	18.97	18.79	18.85
1224	AMEX	FXN	Tue, Apr 17, 2012	18.95	19.13	18.95	19.02
1223	AMEX	FXN	Mon, Apr 16, 2012	19.11	19.16	18.58	18.66
1222	AMEX	FXN	Fri, Apr 13, 2012	19.43	19.43	19.01	19.01
1221	AMEX	FXN	Thu, Apr 12, 2012	18.96	19.55	18.96	19.52
1220	AMEX	FXN	Wed, Apr 11, 2012	19.22	19.26	18.86	18.89
1219	AMEX	FXN	Tue, Apr 10, 2012	19.48	19.51	18.97	18.98
1218	AMEX	FXN	Mon, Apr 9, 2012	19.44	19.62	19.30	19.52
1217	AMEX	FXN	Thu, Apr 5, 2012	19.83	20.14	19.69	19.76
1216	AMEX	FXN	Wed, Apr 4, 2012	19.99	20.07	19.86	19.93
1215	AMEX	FXN	Tue, Apr 3, 2012	20.35	20.35	20.07	20.22
1214	AMEX	FXN	Mon, Apr 2, 2012	20.24	20.56	20.08	20.38
1213	AMEX	FXN	Fri, Mar 30, 2012	20.42	20.42	19.98	20.20
1212	AMEX	FXN	Thu, Mar 29, 2012	20.03	20.11	19.80	20.11
1211	AMEX	FXN	Wed, Mar 28, 2012	20.54	20.54	20.00	20.20
1210	AMEX	FXN	Tue, Mar 27, 2012	20.80	20.80	20.50	20.50
1209	AMEX	FXN	Mon, Mar 26, 2012	20.97	20.97	20.61	20.74
1208	AMEX	FXN	Fri, Mar 23, 2012	20.35	20.73	20.33	20.68
1207	AMEX	FXN	Thu, Mar 22, 2012	20.68	20.68	20.23	20.35
1206	AMEX	FXN	Wed, Mar 21, 2012	20.97	21.03	20.85	20.93
1205	AMEX	FXN	Tue, Mar 20, 2012	21.42	21.42	21.05	21.14
1204	AMEX	FXN	Mon, Mar 19, 2012	21.57	21.75	21.42	21.65
1203	AMEX	FXN	Fri, Mar 16, 2012	21.34	21.63	21.34	21.54
1202	AMEX	FXN	Thu, Mar 15, 2012	21.02	21.21	21.00	21.15
1201	AMEX	FXN	Wed, Mar 14, 2012	21.26	21.39	20.96	21.00
1200	AMEX	FXN	Tue, Mar 13, 2012	21.05	21.30	20.85	21.30
1199	AMEX	FXN	Mon, Mar 12, 2012	21.41	21.41	20.88	20.97
1198	AMEX	FXN	Fri, Mar 9, 2012	21.29	21.48	21.24	21.33
1197	AMEX	FXN	Thu, Mar 8, 2012	21.03	21.27	20.89	21.24
1196	AMEX	FXN	Wed, Mar 7, 2012	20.63	20.92	20.53	20.89
1195	AMEX	FXN	Tue, Mar 6, 2012	20.65	20.65	20.44	20.60
1194	AMEX	FXN	Mon, Mar 5, 2012	21.15	21.15	20.87	21.00
1193	AMEX	FXN	Fri, Mar 2, 2012	21.57	21.59	21.18	21.22
1192	AMEX	FXN	Thu, Mar 1, 2012	21.41	21.64	21.40	21.59
1191	AMEX	FXN	Wed, Feb 29, 2012	21.70	21.71	21.27	21.30
1190	AMEX	FXN	Tue, Feb 28, 2012	21.81	21.84	21.47	21.60
1189	AMEX	FXN	Mon, Feb 27, 2012	21.82	21.87	21.70	21.73
1188	AMEX	FXN	Fri, Feb 24, 2012	22.07	22.07	21.90	21.94
1187	AMEX	FXN	Thu, Feb 23, 2012	21.73	21.95	21.56	21.94
1186	AMEX	FXN	Wed, Feb 22, 2012	21.68	21.81	21.61	21.67
1185	AMEX	FXN	Tue, Feb 21, 2012	21.72	21.86	21.62	21.70
1184	AMEX	FXN	Fri, Feb 17, 2012	21.59	21.65	21.43	21.56
1183	AMEX	FXN	Thu, Feb 16, 2012	21.04	21.46	20.96	21.44
1182	AMEX	FXN	Wed, Feb 15, 2012	21.10	21.21	20.93	21.07
1181	AMEX	FXN	Tue, Feb 14, 2012	20.78	20.96	20.77	20.90
1180	AMEX	FXN	Mon, Feb 13, 2012	20.81	20.82	20.58	20.73
1179	AMEX	FXN	Fri, Feb 10, 2012	20.60	20.69	20.48	20.64
1178	AMEX	FXN	Thu, Feb 9, 2012	20.94	20.94	20.69	20.85
1177	AMEX	FXN	Wed, Feb 8, 2012	20.93	20.99	20.69	20.84
1176	AMEX	FXN	Tue, Feb 7, 2012	20.77	20.88	20.48	20.85
1175	AMEX	FXN	Mon, Feb 6, 2012	20.36	20.74	20.36	20.74
1174	AMEX	FXN	Fri, Feb 3, 2012	20.45	20.47	20.24	20.43
1173	AMEX	FXN	Thu, Feb 2, 2012	19.97	20.22	19.97	20.10
1172	AMEX	FXN	Wed, Feb 1, 2012	19.99	20.06	19.77	19.95
1171	AMEX	FXN	Tue, Jan 31, 2012	20.06	20.14	19.73	19.80
1170	AMEX	FXN	Mon, Jan 30, 2012	19.78	19.93	19.56	19.89
1169	AMEX	FXN	Fri, Jan 27, 2012	19.85	20.06	19.82	19.99
1168	AMEX	FXN	Thu, Jan 26, 2012	20.58	20.58	19.83	19.83
1167	AMEX	FXN	Wed, Jan 25, 2012	19.93	20.45	19.74	20.45
1166	AMEX	FXN	Tue, Jan 24, 2012	19.86	20.01	19.71	19.97
1165	AMEX	FXN	Mon, Jan 23, 2012	19.82	20.08	19.82	20.07
1164	AMEX	FXN	Fri, Jan 20, 2012	19.78	19.83	19.56	19.68
1163	AMEX	FXN	Thu, Jan 19, 2012	19.95	19.99	19.75	19.79
1162	AMEX	FXN	Wed, Jan 18, 2012	19.41	19.85	19.34	19.85
1161	AMEX	FXN	Tue, Jan 17, 2012	19.54	19.55	19.30	19.38
1160	AMEX	FXN	Fri, Jan 13, 2012	19.35	19.37	19.14	19.30
1159	AMEX	FXN	Thu, Jan 12, 2012	19.73	19.79	19.51	19.53
1158	AMEX	FXN	Wed, Jan 11, 2012	20.00	20.00	19.75	19.79
1157	AMEX	FXN	Tue, Jan 10, 2012	20.20	20.27	20.06	20.17
1156	AMEX	FXN	Mon, Jan 9, 2012	19.97	19.97	19.83	19.88
1155	AMEX	FXN	Fri, Jan 6, 2012	19.88	19.98	19.88	19.89
1154	AMEX	FXN	Thu, Jan 5, 2012	19.88	20.03	19.67	19.95
1153	AMEX	FXN	Wed, Jan 4, 2012	19.86	20.15	19.86	20.13
1152	AMEX	FXN	Tue, Jan 3, 2012	19.83	20.15	19.75	20.11
1151	AMEX	FXN	Fri, Dec 30, 2011	19.26	19.44	19.26	19.31
1150	AMEX	FXN	Thu, Dec 29, 2011	19.15	19.32	19.06	19.29
1149	AMEX	FXN	Wed, Dec 28, 2011	19.55	19.55	19.05	19.08
1148	AMEX	FXN	Tue, Dec 27, 2011	19.54	19.62	19.44	19.54
1147	AMEX	FXN	Fri, Dec 23, 2011	19.57	19.60	19.43	19.52
1146	AMEX	FXN	Thu, Dec 22, 2011	19.21	19.52	19.21	19.45
1145	AMEX	FXN	Wed, Dec 21, 2011	18.95	19.20	18.76	19.18
1144	AMEX	FXN	Tue, Dec 20, 2011	18.60	19.04	18.58	18.99
1143	AMEX	FXN	Mon, Dec 19, 2011	18.66	18.69	18.10	18.12
1142	AMEX	FXN	Fri, Dec 16, 2011	18.47	18.73	18.37	18.62
1141	AMEX	FXN	Thu, Dec 15, 2011	18.40	18.57	18.25	18.32
1140	AMEX	FXN	Wed, Dec 14, 2011	18.90	18.90	18.37	18.40
1139	AMEX	FXN	Tue, Dec 13, 2011	19.91	19.91	19.03	19.03
1138	AMEX	FXN	Mon, Dec 12, 2011	19.92	19.92	19.21	19.50
1137	AMEX	FXN	Fri, Dec 9, 2011	19.79	20.16	19.79	20.15
1136	AMEX	FXN	Thu, Dec 8, 2011	20.27	20.27	19.56	19.60
1135	AMEX	FXN	Wed, Dec 7, 2011	20.60	20.60	20.15	20.38
1134	AMEX	FXN	Tue, Dec 6, 2011	20.61	20.75	20.40	20.61
1133	AMEX	FXN	Mon, Dec 5, 2011	20.80	20.95	20.44	20.60
1132	AMEX	FXN	Fri, Dec 2, 2011	20.60	20.76	20.34	20.36
1131	AMEX	FXN	Thu, Dec 1, 2011	20.32	20.66	20.23	20.32
1130	AMEX	FXN	Wed, Nov 30, 2011	20.13	20.45	20.13	20.44
1129	AMEX	FXN	Tue, Nov 29, 2011	19.10	19.48	19.10	19.33
1128	AMEX	FXN	Mon, Nov 28, 2011	18.96	19.18	18.90	19.10
1127	AMEX	FXN	Fri, Nov 25, 2011	18.48	18.57	18.25	18.25
1126	AMEX	FXN	Wed, Nov 23, 2011	18.72	18.72	18.41	18.43
1125	AMEX	FXN	Tue, Nov 22, 2011	19.28	19.43	19.03	19.16
1124	AMEX	FXN	Mon, Nov 21, 2011	19.17	19.44	18.99	19.35
1123	AMEX	FXN	Fri, Nov 18, 2011	19.88	20.05	19.67	19.79
1122	AMEX	FXN	Thu, Nov 17, 2011	20.33	20.54	19.79	19.79
1121	AMEX	FXN	Wed, Nov 16, 2011	20.61	21.11	20.55	20.57
1120	AMEX	FXN	Tue, Nov 15, 2011	20.84	21.04	20.74	20.95
1119	AMEX	FXN	Mon, Nov 14, 2011	21.03	21.14	20.65	20.88
1118	AMEX	FXN	Fri, Nov 11, 2011	21.21	21.44	21.16	21.25
1117	AMEX	FXN	Thu, Nov 10, 2011	20.86	20.98	20.38	20.85
1116	AMEX	FXN	Wed, Nov 9, 2011	20.77	21.03	20.47	20.53
1115	AMEX	FXN	Tue, Nov 8, 2011	21.41	21.52	21.09	21.47
1114	AMEX	FXN	Mon, Nov 7, 2011	21.23	21.50	20.98	21.24
1113	AMEX	FXN	Fri, Nov 4, 2011	20.96	21.28	20.70	21.27
1112	AMEX	FXN	Thu, Nov 3, 2011	20.94	21.08	20.41	21.03
1111	AMEX	FXN	Wed, Nov 2, 2011	20.27	20.48	20.08	20.48
1110	AMEX	FXN	Tue, Nov 1, 2011	19.37	19.99	19.31	19.73
1109	AMEX	FXN	Mon, Oct 31, 2011	21.08	21.08	20.38	20.38
1108	AMEX	FXN	Fri, Oct 28, 2011	21.10	21.46	21.10	21.46
1107	AMEX	FXN	Thu, Oct 27, 2011	20.87	21.51	20.74	21.24
1106	AMEX	FXN	Wed, Oct 26, 2011	19.73	20.23	19.42	20.15
1105	AMEX	FXN	Tue, Oct 25, 2011	20.13	20.13	19.38	19.39
1104	AMEX	FXN	Mon, Oct 24, 2011	19.87	20.21	19.87	20.19
1103	AMEX	FXN	Fri, Oct 21, 2011	19.69	19.92	19.52	19.77
1102	AMEX	FXN	Thu, Oct 20, 2011	19.26	19.48	18.87	19.40
1101	AMEX	FXN	Wed, Oct 19, 2011	19.56	19.86	19.24	19.29
1100	AMEX	FXN	Tue, Oct 18, 2011	18.94	19.77	18.58	19.63
1099	AMEX	FXN	Mon, Oct 17, 2011	19.40	19.46	18.91	18.95
1098	AMEX	FXN	Fri, Oct 14, 2011	18.94	19.43	18.85	19.41
1097	AMEX	FXN	Thu, Oct 13, 2011	18.31	18.58	17.96	18.51
1096	AMEX	FXN	Wed, Oct 12, 2011	18.40	18.78	18.40	18.49
1095	AMEX	FXN	Tue, Oct 11, 2011	18.10	18.34	17.98	18.25
1094	AMEX	FXN	Mon, Oct 10, 2011	17.62	18.30	17.62	18.21
1093	AMEX	FXN	Fri, Oct 7, 2011	17.79	17.80	17.10	17.23
1092	AMEX	FXN	Thu, Oct 6, 2011	17.11	17.70	16.95	17.67
1091	AMEX	FXN	Wed, Oct 5, 2011	16.48	17.24	16.24	17.19
1090	AMEX	FXN	Tue, Oct 4, 2011	15.39	16.32	15.02	16.32
1089	AMEX	FXN	Mon, Oct 3, 2011	16.34	16.40	15.68	15.68
1088	AMEX	FXN	Fri, Sep 30, 2011	16.89	17.06	16.57	16.57
1087	AMEX	FXN	Thu, Sep 29, 2011	17.66	17.69	16.80	17.19
1086	AMEX	FXN	Wed, Sep 28, 2011	18.04	18.14	17.19	17.19
1085	AMEX	FXN	Tue, Sep 27, 2011	18.31	18.52	17.89	18.00
1084	AMEX	FXN	Mon, Sep 26, 2011	17.19	17.83	16.77	17.83
1083	AMEX	FXN	Fri, Sep 23, 2011	17.12	17.41	17.04	17.06
1082	AMEX	FXN	Thu, Sep 22, 2011	17.94	18.12	17.00	17.30
1081	AMEX	FXN	Wed, Sep 21, 2011	19.44	19.59	18.64	18.64
1080	AMEX	FXN	Tue, Sep 20, 2011	19.97	20.22	19.55	19.57
1079	AMEX	FXN	Mon, Sep 19, 2011	19.76	20.03	19.53	19.89
1078	AMEX	FXN	Fri, Sep 16, 2011	20.43	20.65	20.09	20.27
1077	AMEX	FXN	Thu, Sep 15, 2011	20.32	20.42	20.18	20.40
1076	AMEX	FXN	Wed, Sep 14, 2011	19.59	20.26	19.53	20.10
1075	AMEX	FXN	Tue, Sep 13, 2011	19.71	19.92	19.38	19.79
1074	AMEX	FXN	Mon, Sep 12, 2011	19.25	19.72	19.15	19.65
1073	AMEX	FXN	Fri, Sep 9, 2011	20.06	20.24	19.50	19.63
1072	AMEX	FXN	Thu, Sep 8, 2011	20.53	20.83	20.27	20.34
1071	AMEX	FXN	Wed, Sep 7, 2011	20.15	20.67	20.15	20.65
1070	AMEX	FXN	Tue, Sep 6, 2011	19.34	19.78	19.14	19.78
1069	AMEX	FXN	Fri, Sep 2, 2011	20.16	20.27	19.84	19.97
1068	AMEX	FXN	Thu, Sep 1, 2011	20.89	21.05	20.63	20.63
1067	AMEX	FXN	Wed, Aug 31, 2011	20.89	21.21	20.68	20.84
1066	AMEX	FXN	Tue, Aug 30, 2011	20.38	20.84	20.18	20.69
1065	AMEX	FXN	Mon, Aug 29, 2011	20.18	20.55	20.02	20.55
1064	AMEX	FXN	Fri, Aug 26, 2011	19.00	19.73	18.82	19.70
1063	AMEX	FXN	Thu, Aug 25, 2011	19.74	19.76	19.08	19.15
1062	AMEX	FXN	Wed, Aug 24, 2011	19.21	19.60	19.19	19.58
1061	AMEX	FXN	Tue, Aug 23, 2011	18.68	19.49	18.58	19.46
1060	AMEX	FXN	Mon, Aug 22, 2011	19.40	19.55	18.56	18.56
1059	AMEX	FXN	Fri, Aug 19, 2011	19.07	19.61	18.89	18.89
1058	AMEX	FXN	Thu, Aug 18, 2011	20.14	20.14	19.20	19.39
1057	AMEX	FXN	Wed, Aug 17, 2011	21.10	21.17	20.69	20.81
1056	AMEX	FXN	Tue, Aug 16, 2011	20.93	21.08	20.57	20.73
1055	AMEX	FXN	Mon, Aug 15, 2011	20.77	21.27	20.77	21.27
1054	AMEX	FXN	Fri, Aug 12, 2011	20.65	20.71	20.34	20.50
1053	AMEX	FXN	Thu, Aug 11, 2011	19.45	20.61	19.28	20.30
1052	AMEX	FXN	Wed, Aug 10, 2011	19.38	20.03	19.11	19.29
1051	AMEX	FXN	Tue, Aug 9, 2011	19.18	19.67	18.42	19.65
1050	AMEX	FXN	Mon, Aug 8, 2011	19.77	19.86	18.54	18.67
1049	AMEX	FXN	Fri, Aug 5, 2011	21.31	21.35	19.76	20.61
1048	AMEX	FXN	Thu, Aug 4, 2011	22.40	22.41	20.97	21.01
1047	AMEX	FXN	Wed, Aug 3, 2011	23.04	23.04	22.27	22.82
1046	AMEX	FXN	Tue, Aug 2, 2011	23.55	23.87	23.04	23.04
1045	AMEX	FXN	Mon, Aug 1, 2011	24.10	24.21	23.49	23.69
1044	AMEX	FXN	Fri, Jul 29, 2011	23.60	23.85	23.38	23.76
1043	AMEX	FXN	Thu, Jul 28, 2011	23.87	24.23	23.85	23.86
1042	AMEX	FXN	Wed, Jul 27, 2011	24.48	24.48	23.88	23.97
1041	AMEX	FXN	Tue, Jul 26, 2011	24.72	24.82	24.50	24.59
1040	AMEX	FXN	Mon, Jul 25, 2011	24.60	24.97	24.46	24.76
1039	AMEX	FXN	Fri, Jul 22, 2011	24.73	24.88	24.60	24.85
1038	AMEX	FXN	Thu, Jul 21, 2011	24.57	24.73	24.54	24.70
1037	AMEX	FXN	Wed, Jul 20, 2011	24.43	24.47	24.29	24.41
1036	AMEX	FXN	Tue, Jul 19, 2011	24.02	24.41	24.02	24.40
1035	AMEX	FXN	Mon, Jul 18, 2011	23.99	23.99	23.75	23.92
1034	AMEX	FXN	Fri, Jul 15, 2011	23.60	24.10	23.60	24.08
1033	AMEX	FXN	Thu, Jul 14, 2011	23.45	23.50	23.00	23.03
1032	AMEX	FXN	Wed, Jul 13, 2011	23.12	23.62	23.12	23.25
1031	AMEX	FXN	Tue, Jul 12, 2011	23.02	23.27	22.97	23.01
1030	AMEX	FXN	Mon, Jul 11, 2011	23.46	23.46	23.01	23.07
1029	AMEX	FXN	Fri, Jul 8, 2011	23.53	23.75	23.53	23.70
1028	AMEX	FXN	Thu, Jul 7, 2011	23.97	24.03	23.81	23.93
1027	AMEX	FXN	Wed, Jul 6, 2011	23.73	23.75	23.52	23.68
1026	AMEX	FXN	Tue, Jul 5, 2011	23.69	23.91	23.69	23.79
1025	AMEX	FXN	Fri, Jul 1, 2011	23.20	23.69	23.16	23.63
1024	AMEX	FXN	Thu, Jun 30, 2011	23.14	23.41	23.14	23.40
1023	AMEX	FXN	Wed, Jun 29, 2011	22.83	23.15	22.64	23.01
1022	AMEX	FXN	Tue, Jun 28, 2011	22.13	22.65	22.13	22.64
1021	AMEX	FXN	Mon, Jun 27, 2011	21.87	22.04	21.76	21.93
1020	AMEX	FXN	Fri, Jun 24, 2011	22.37	22.38	21.85	21.89
1019	AMEX	FXN	Thu, Jun 23, 2011	22.09	22.38	21.75	22.37
1018	AMEX	FXN	Wed, Jun 22, 2011	22.41	22.82	22.41	22.51
1017	AMEX	FXN	Tue, Jun 21, 2011	22.08	22.57	22.08	22.49
1016	AMEX	FXN	Mon, Jun 20, 2011	21.81	21.95	21.77	21.92
1015	AMEX	FXN	Fri, Jun 17, 2011	22.19	22.29	21.80	21.92
1014	AMEX	FXN	Thu, Jun 16, 2011	22.12	22.22	21.75	22.00
1013	AMEX	FXN	Wed, Jun 15, 2011	22.32	22.55	22.01	22.11
1012	AMEX	FXN	Tue, Jun 14, 2011	22.48	22.79	22.48	22.66
1011	AMEX	FXN	Mon, Jun 13, 2011	22.72	22.79	21.98	22.21
1010	AMEX	FXN	Fri, Jun 10, 2011	22.98	22.98	22.66	22.69
1009	AMEX	FXN	Thu, Jun 9, 2011	22.90	23.18	22.82	23.09
1008	AMEX	FXN	Wed, Jun 8, 2011	22.77	22.99	22.74	22.78
1007	AMEX	FXN	Tue, Jun 7, 2011	22.85	23.08	22.76	22.80
1006	AMEX	FXN	Mon, Jun 6, 2011	23.39	23.39	22.68	22.71
1005	AMEX	FXN	Fri, Jun 3, 2011	23.12	23.62	22.98	23.39
1004	AMEX	FXN	Thu, Jun 2, 2011	23.47	23.65	23.16	23.42
1003	AMEX	FXN	Wed, Jun 1, 2011	23.93	24.05	23.37	23.42
1002	AMEX	FXN	Tue, May 31, 2011	24.21	24.21	23.72	23.97
1001	AMEX	FXN	Fri, May 27, 2011	23.83	24.01	23.67	23.77
1000	AMEX	FXN	Thu, May 26, 2011	23.50	23.68	23.35	23.67
999	AMEX	FXN	Wed, May 25, 2011	22.93	23.57	22.93	23.49
998	AMEX	FXN	Tue, May 24, 2011	22.92	23.34	22.92	23.03
997	AMEX	FXN	Mon, May 23, 2011	22.83	22.83	22.60	22.74
996	AMEX	FXN	Fri, May 20, 2011	23.11	23.34	22.86	23.15
995	AMEX	FXN	Thu, May 19, 2011	23.29	23.29	22.97	23.15
994	AMEX	FXN	Wed, May 18, 2011	22.66	23.28	22.66	23.14
993	AMEX	FXN	Tue, May 17, 2011	22.48	22.68	22.23	22.56
992	AMEX	FXN	Mon, May 16, 2011	22.76	23.15	22.53	22.60
991	AMEX	FXN	Fri, May 13, 2011	22.92	23.12	22.61	22.80
990	AMEX	FXN	Thu, May 12, 2011	22.87	23.12	22.57	22.96
989	AMEX	FXN	Wed, May 11, 2011	23.75	23.75	22.94	23.04
988	AMEX	FXN	Tue, May 10, 2011	23.71	23.89	23.62	23.82
987	AMEX	FXN	Mon, May 9, 2011	23.23	23.77	23.23	23.69
986	AMEX	FXN	Fri, May 6, 2011	23.13	23.64	22.88	23.09
985	AMEX	FXN	Thu, May 5, 2011	23.18	23.43	22.75	22.98
984	AMEX	FXN	Wed, May 4, 2011	23.88	23.89	23.26	23.40
983	AMEX	FXN	Tue, May 3, 2011	24.53	24.54	23.78	23.97
982	AMEX	FXN	Mon, May 2, 2011	25.10	25.27	24.54	24.68
981	AMEX	FXN	Fri, Apr 29, 2011	24.78	25.14	24.78	25.11
980	AMEX	FXN	Thu, Apr 28, 2011	24.57	24.72	24.30	24.54
979	AMEX	FXN	Wed, Apr 27, 2011	24.76	24.76	24.11	24.57
978	AMEX	FXN	Tue, Apr 26, 2011	24.65	24.67	24.44	24.61
977	AMEX	FXN	Mon, Apr 25, 2011	24.76	24.76	24.36	24.48
976	AMEX	FXN	Thu, Apr 21, 2011	24.48	24.65	24.33	24.65
975	AMEX	FXN	Wed, Apr 20, 2011	24.44	24.44	24.18	24.42
974	AMEX	FXN	Tue, Apr 19, 2011	23.71	23.91	23.65	23.91
973	AMEX	FXN	Mon, Apr 18, 2011	23.65	23.75	23.38	23.64
972	AMEX	FXN	Fri, Apr 15, 2011	23.89	24.08	23.67	24.04
971	AMEX	FXN	Thu, Apr 14, 2011	23.51	23.83	23.39	23.78
970	AMEX	FXN	Wed, Apr 13, 2011	23.69	23.75	23.39	23.61
969	AMEX	FXN	Tue, Apr 12, 2011	23.85	23.85	23.21	23.41
968	AMEX	FXN	Mon, Apr 11, 2011	24.80	24.80	24.03	24.10
967	AMEX	FXN	Fri, Apr 8, 2011	24.83	24.97	24.57	24.69
966	AMEX	FXN	Thu, Apr 7, 2011	24.75	24.75	24.41	24.61
965	AMEX	FXN	Wed, Apr 6, 2011	25.34	25.34	24.56	24.67
964	AMEX	FXN	Tue, Apr 5, 2011	25.09	25.23	24.96	25.10
963	AMEX	FXN	Mon, Apr 4, 2011	25.17	25.17	24.95	25.01
962	AMEX	FXN	Fri, Apr 1, 2011	25.14	25.16	24.88	24.97
961	AMEX	FXN	Thu, Mar 31, 2011	24.94	25.13	24.83	24.83
960	AMEX	FXN	Wed, Mar 30, 2011	24.90	25.00	24.54	24.84
959	AMEX	FXN	Tue, Mar 29, 2011	24.20	24.66	24.15	24.64
958	AMEX	FXN	Mon, Mar 28, 2011	24.49	24.67	24.25	24.25
957	AMEX	FXN	Fri, Mar 25, 2011	24.12	24.53	24.05	24.45
956	AMEX	FXN	Thu, Mar 24, 2011	24.18	24.18	23.72	24.10
955	AMEX	FXN	Wed, Mar 23, 2011	23.84	24.07	23.79	23.99
954	AMEX	FXN	Tue, Mar 22, 2011	24.12	24.12	23.90	23.98
953	AMEX	FXN	Mon, Mar 21, 2011	23.78	24.06	23.74	24.05
952	AMEX	FXN	Fri, Mar 18, 2011	23.79	23.80	23.26	23.32
951	AMEX	FXN	Thu, Mar 17, 2011	23.20	23.49	23.08	23.46
950	AMEX	FXN	Wed, Mar 16, 2011	23.16	23.48	22.52	22.74
949	AMEX	FXN	Tue, Mar 15, 2011	22.51	23.25	22.31	23.06
948	AMEX	FXN	Mon, Mar 14, 2011	22.79	23.25	22.79	23.22
947	AMEX	FXN	Fri, Mar 11, 2011	22.29	23.15	22.29	23.06
946	AMEX	FXN	Thu, Mar 10, 2011	23.16	23.16	22.43	22.58
945	AMEX	FXN	Wed, Mar 9, 2011	23.58	23.73	23.40	23.46
944	AMEX	FXN	Tue, Mar 8, 2011	23.97	23.97	23.43	23.61
943	AMEX	FXN	Mon, Mar 7, 2011	25.08	25.08	23.69	23.90
942	AMEX	FXN	Fri, Mar 4, 2011	24.34	24.34	24.00	24.18
941	AMEX	FXN	Thu, Mar 3, 2011	24.08	24.27	23.97	24.26
940	AMEX	FXN	Wed, Mar 2, 2011	23.58	23.88	23.48	23.86
939	AMEX	FXN	Tue, Mar 1, 2011	24.38	24.38	23.64	23.68
938	AMEX	FXN	Mon, Feb 28, 2011	24.22	24.25	23.82	24.14
937	AMEX	FXN	Fri, Feb 25, 2011	23.68	24.07	23.55	24.03
936	AMEX	FXN	Thu, Feb 24, 2011	23.87	23.87	23.28	23.43
935	AMEX	FXN	Wed, Feb 23, 2011	23.49	23.83	23.44	23.70
934	AMEX	FXN	Tue, Feb 22, 2011	23.66	23.97	23.18	23.31
933	AMEX	FXN	Fri, Feb 18, 2011	24.06	24.06	23.60	23.72
932	AMEX	FXN	Thu, Feb 17, 2011	23.76	24.06	23.66	23.98
931	AMEX	FXN	Wed, Feb 16, 2011	23.47	23.79	23.32	23.66
930	AMEX	FXN	Tue, Feb 15, 2011	23.53	23.53	23.20	23.27
929	AMEX	FXN	Mon, Feb 14, 2011	22.85	23.52	22.85	23.50
928	AMEX	FXN	Fri, Feb 11, 2011	22.76	22.96	22.76	22.92
927	AMEX	FXN	Thu, Feb 10, 2011	22.60	22.94	22.55	22.89
926	AMEX	FXN	Wed, Feb 9, 2011	22.97	23.02	22.55	22.68
925	AMEX	FXN	Tue, Feb 8, 2011	23.06	23.06	22.67	23.01
924	AMEX	FXN	Mon, Feb 7, 2011	22.98	23.23	22.95	23.01
923	AMEX	FXN	Fri, Feb 4, 2011	22.99	22.99	22.60	22.79
922	AMEX	FXN	Thu, Feb 3, 2011	22.77	22.92	22.52	22.87
921	AMEX	FXN	Wed, Feb 2, 2011	22.82	23.10	22.75	22.88
920	AMEX	FXN	Tue, Feb 1, 2011	22.71	22.89	22.62	22.81
919	AMEX	FXN	Mon, Jan 31, 2011	21.92	22.53	21.92	22.52
918	AMEX	FXN	Fri, Jan 28, 2011	21.81	22.06	21.77	21.92
917	AMEX	FXN	Thu, Jan 27, 2011	21.97	22.05	21.76	21.88
916	AMEX	FXN	Wed, Jan 26, 2011	21.40	22.03	21.40	22.00
915	AMEX	FXN	Tue, Jan 25, 2011	21.44	21.44	21.05	21.28
914	AMEX	FXN	Mon, Jan 24, 2011	21.37	21.49	21.27	21.43
913	AMEX	FXN	Fri, Jan 21, 2011	21.56	21.65	21.29	21.35
912	AMEX	FXN	Thu, Jan 20, 2011	21.51	21.51	21.08	21.44
911	AMEX	FXN	Wed, Jan 19, 2011	21.90	21.90	21.57	21.62
910	AMEX	FXN	Tue, Jan 18, 2011	21.82	22.00	21.82	22.00
909	AMEX	FXN	Fri, Jan 14, 2011	21.64	21.84	21.58	21.83
908	AMEX	FXN	Thu, Jan 13, 2011	21.90	21.91	21.65	21.76
907	AMEX	FXN	Wed, Jan 12, 2011	21.85	21.85	21.58	21.78
906	AMEX	FXN	Tue, Jan 11, 2011	21.41	21.59	21.35	21.58
905	AMEX	FXN	Mon, Jan 10, 2011	21.17	21.21	20.92	21.17
904	AMEX	FXN	Fri, Jan 7, 2011	21.14	21.16	20.92	21.16
903	AMEX	FXN	Thu, Jan 6, 2011	21.37	21.37	20.90	21.00
902	AMEX	FXN	Wed, Jan 5, 2011	21.03	21.24	20.88	21.23
901	AMEX	FXN	Tue, Jan 4, 2011	21.51	21.51	20.85	21.07
900	AMEX	FXN	Mon, Jan 3, 2011	21.52	21.52	21.31	21.31
899	AMEX	FXN	Fri, Dec 31, 2010	21.21	21.25	21.09	21.17
898	AMEX	FXN	Thu, Dec 30, 2010	21.23	21.31	21.08	21.15
897	AMEX	FXN	Wed, Dec 29, 2010	20.99	21.18	20.93	21.13
896	AMEX	FXN	Tue, Dec 28, 2010	20.97	20.97	20.85	20.88
895	AMEX	FXN	Mon, Dec 27, 2010	20.96	20.96	20.72	20.83
894	AMEX	FXN	Thu, Dec 23, 2010	20.96	20.96	20.87	20.94
893	AMEX	FXN	Wed, Dec 22, 2010	21.00	21.00	20.85	20.92
892	AMEX	FXN	Tue, Dec 21, 2010	20.76	20.87	20.56	20.87
891	AMEX	FXN	Mon, Dec 20, 2010	20.61	20.69	20.40	20.66
890	AMEX	FXN	Fri, Dec 17, 2010	20.46	20.48	20.32	20.46
889	AMEX	FXN	Thu, Dec 16, 2010	20.35	20.39	20.14	20.39
888	AMEX	FXN	Wed, Dec 15, 2010	20.47	20.57	20.25	20.28
887	AMEX	FXN	Tue, Dec 14, 2010	20.62	20.66	20.39	20.47
886	AMEX	FXN	Mon, Dec 13, 2010	20.76	20.76	20.57	20.57
885	AMEX	FXN	Fri, Dec 10, 2010	20.40	20.47	20.28	20.45
884	AMEX	FXN	Thu, Dec 9, 2010	20.42	20.42	20.09	20.30
883	AMEX	FXN	Wed, Dec 8, 2010	20.34	20.50	20.15	20.22
882	AMEX	FXN	Tue, Dec 7, 2010	20.62	20.80	20.40	20.43
881	AMEX	FXN	Mon, Dec 6, 2010	20.33	20.54	20.33	20.50
880	AMEX	FXN	Fri, Dec 3, 2010	20.20	20.42	20.15	20.40
879	AMEX	FXN	Thu, Dec 2, 2010	19.94	20.22	19.94	20.22
878	AMEX	FXN	Wed, Dec 1, 2010	19.76	19.89	19.64	19.85
877	AMEX	FXN	Tue, Nov 30, 2010	19.29	19.50	19.14	19.32
876	AMEX	FXN	Mon, Nov 29, 2010	19.11	19.48	19.03	19.44
875	AMEX	FXN	Fri, Nov 26, 2010	19.41	19.41	19.23	19.29
874	AMEX	FXN	Wed, Nov 24, 2010	19.35	19.52	19.28	19.52
873	AMEX	FXN	Tue, Nov 23, 2010	19.34	19.34	18.97	19.09
872	AMEX	FXN	Mon, Nov 22, 2010	19.52	19.55	19.26	19.55
871	AMEX	FXN	Fri, Nov 19, 2010	19.45	19.58	19.19	19.58
870	AMEX	FXN	Thu, Nov 18, 2010	19.21	19.44	19.21	19.40
869	AMEX	FXN	Wed, Nov 17, 2010	18.86	19.01	18.70	18.89
868	AMEX	FXN	Tue, Nov 16, 2010	19.29	19.29	18.62	18.82
867	AMEX	FXN	Mon, Nov 15, 2010	19.33	19.37	19.14	19.17
866	AMEX	FXN	Fri, Nov 12, 2010	19.53	19.53	19.09	19.24
865	AMEX	FXN	Thu, Nov 11, 2010	19.37	19.68	19.36	19.66
864	AMEX	FXN	Wed, Nov 10, 2010	19.21	19.47	19.06	19.45
863	AMEX	FXN	Tue, Nov 9, 2010	19.38	19.52	19.14	19.14
862	AMEX	FXN	Mon, Nov 8, 2010	18.95	19.17	18.94	19.17
861	AMEX	FXN	Fri, Nov 5, 2010	18.92	18.96	18.81	18.96
860	AMEX	FXN	Thu, Nov 4, 2010	18.70	18.89	18.70	18.87
859	AMEX	FXN	Wed, Nov 3, 2010	18.38	18.38	18.09	18.31
858	AMEX	FXN	Tue, Nov 2, 2010	18.10	18.28	18.09	18.24
857	AMEX	FXN	Mon, Nov 1, 2010	18.14	18.31	17.98	18.09
856	AMEX	FXN	Fri, Oct 29, 2010	17.86	18.04	17.82	18.00
855	AMEX	FXN	Thu, Oct 28, 2010	18.19	18.19	17.79	17.91
854	AMEX	FXN	Wed, Oct 27, 2010	17.84	17.97	17.70	17.97
853	AMEX	FXN	Tue, Oct 26, 2010	17.79	17.97	17.79	17.89
852	AMEX	FXN	Mon, Oct 25, 2010	17.93	18.18	17.90	17.91
851	AMEX	FXN	Fri, Oct 22, 2010	17.94	17.94	17.76	17.87
850	AMEX	FXN	Thu, Oct 21, 2010	17.83	18.06	17.58	17.77
849	AMEX	FXN	Wed, Oct 20, 2010	17.78	17.98	17.71	17.89
848	AMEX	FXN	Tue, Oct 19, 2010	17.86	17.93	17.56	17.70
847	AMEX	FXN	Mon, Oct 18, 2010	18.23	18.27	18.09	18.21
846	AMEX	FXN	Fri, Oct 15, 2010	18.16	18.18	17.94	18.15
845	AMEX	FXN	Thu, Oct 14, 2010	18.11	18.24	17.98	18.08
844	AMEX	FXN	Wed, Oct 13, 2010	18.03	18.17	17.94	18.10
843	AMEX	FXN	Tue, Oct 12, 2010	17.53	17.86	17.53	17.78
842	AMEX	FXN	Mon, Oct 11, 2010	17.90	17.90	17.65	17.75
841	AMEX	FXN	Fri, Oct 8, 2010	17.47	17.75	17.34	17.72
840	AMEX	FXN	Thu, Oct 7, 2010	17.69	17.69	17.24	17.39
839	AMEX	FXN	Wed, Oct 6, 2010	17.46	17.56	17.34	17.45
838	AMEX	FXN	Tue, Oct 5, 2010	17.11	17.45	17.11	17.37
837	AMEX	FXN	Mon, Oct 4, 2010	17.27	17.27	16.85	16.94
836	AMEX	FXN	Fri, Oct 1, 2010	17.25	17.29	17.11	17.23
835	AMEX	FXN	Thu, Sep 30, 2010	17.25	17.25	16.86	17.11
834	AMEX	FXN	Wed, Sep 29, 2010	16.85	17.14	16.85	17.10
833	AMEX	FXN	Tue, Sep 28, 2010	16.62	16.85	16.55	16.85
832	AMEX	FXN	Mon, Sep 27, 2010	16.82	16.89	16.71	16.71
831	AMEX	FXN	Fri, Sep 24, 2010	16.74	16.86	16.67	16.81
830	AMEX	FXN	Thu, Sep 23, 2010	16.35	16.59	16.35	16.48
829	AMEX	FXN	Wed, Sep 22, 2010	16.63	16.76	16.50	16.50
828	AMEX	FXN	Tue, Sep 21, 2010	16.58	16.69	16.47	16.60
827	AMEX	FXN	Mon, Sep 20, 2010	16.32	16.67	16.25	16.64
826	AMEX	FXN	Fri, Sep 17, 2010	16.30	16.36	16.20	16.27
825	AMEX	FXN	Thu, Sep 16, 2010	16.41	16.46	16.27	16.32
824	AMEX	FXN	Wed, Sep 15, 2010	16.36	16.47	16.26	16.46
823	AMEX	FXN	Tue, Sep 14, 2010	16.47	16.63	16.45	16.47
822	AMEX	FXN	Mon, Sep 13, 2010	16.51	16.55	16.43	16.51
821	AMEX	FXN	Fri, Sep 10, 2010	16.13	16.34	16.13	16.28
820	AMEX	FXN	Thu, Sep 9, 2010	16.20	16.26	16.00	16.10
819	AMEX	FXN	Wed, Sep 8, 2010	15.88	16.12	15.87	16.02
818	AMEX	FXN	Tue, Sep 7, 2010	16.09	16.09	15.83	15.88
817	AMEX	FXN	Fri, Sep 3, 2010	16.14	16.22	16.03	16.14
816	AMEX	FXN	Thu, Sep 2, 2010	15.77	15.92	15.77	15.91
815	AMEX	FXN	Wed, Sep 1, 2010	15.51	15.81	15.51	15.77
814	AMEX	FXN	Tue, Aug 31, 2010	15.16	15.23	15.07	15.19
813	AMEX	FXN	Mon, Aug 30, 2010	15.27	15.41	15.21	15.22
812	AMEX	FXN	Fri, Aug 27, 2010	14.98	15.39	14.80	15.37
811	AMEX	FXN	Thu, Aug 26, 2010	15.14	15.18	14.83	14.87
810	AMEX	FXN	Wed, Aug 25, 2010	14.91	15.02	14.66	15.02
809	AMEX	FXN	Tue, Aug 24, 2010	14.98	15.21	14.98	15.04
808	AMEX	FXN	Mon, Aug 23, 2010	15.49	15.49	15.26	15.28
807	AMEX	FXN	Fri, Aug 20, 2010	15.54	15.54	15.20	15.33
806	AMEX	FXN	Thu, Aug 19, 2010	15.77	15.80	15.50	15.61
805	AMEX	FXN	Wed, Aug 18, 2010	15.90	15.91	15.75	15.87
804	AMEX	FXN	Tue, Aug 17, 2010	15.81	16.07	15.81	15.98
803	AMEX	FXN	Mon, Aug 16, 2010	15.60	15.73	15.60	15.67
802	AMEX	FXN	Fri, Aug 13, 2010	15.83	15.83	15.69	15.69
801	AMEX	FXN	Thu, Aug 12, 2010	15.47	15.83	15.47	15.72
800	AMEX	FXN	Wed, Aug 11, 2010	16.03	16.05	15.78	15.83
799	AMEX	FXN	Tue, Aug 10, 2010	16.39	16.55	16.32	16.46
798	AMEX	FXN	Mon, Aug 9, 2010	16.85	16.85	16.63	16.72
797	AMEX	FXN	Fri, Aug 6, 2010	16.60	16.70	16.45	16.66
796	AMEX	FXN	Thu, Aug 5, 2010	16.87	16.87	16.62	16.74
795	AMEX	FXN	Wed, Aug 4, 2010	16.71	16.85	16.58	16.82
794	AMEX	FXN	Tue, Aug 3, 2010	16.60	16.62	16.43	16.56
793	AMEX	FXN	Mon, Aug 2, 2010	16.37	16.65	16.36	16.60
792	AMEX	FXN	Fri, Jul 30, 2010	15.76	16.10	15.76	16.10
791	AMEX	FXN	Thu, Jul 29, 2010	16.20	16.20	15.87	16.03
790	AMEX	FXN	Wed, Jul 28, 2010	16.14	16.14	15.88	15.95
789	AMEX	FXN	Tue, Jul 27, 2010	16.52	16.52	16.02	16.14
788	AMEX	FXN	Mon, Jul 26, 2010	16.22	16.32	16.19	16.32
787	AMEX	FXN	Fri, Jul 23, 2010	15.92	16.10	15.73	16.10
786	AMEX	FXN	Thu, Jul 22, 2010	15.71	15.95	15.71	15.89
785	AMEX	FXN	Wed, Jul 21, 2010	15.81	15.81	15.37	15.50
784	AMEX	FXN	Tue, Jul 20, 2010	15.09	15.68	15.09	15.67
783	AMEX	FXN	Mon, Jul 19, 2010	15.31	15.33	15.00	15.21
782	AMEX	FXN	Fri, Jul 16, 2010	15.33	15.37	15.13	15.17
781	AMEX	FXN	Thu, Jul 15, 2010	15.72	15.72	15.31	15.66
780	AMEX	FXN	Wed, Jul 14, 2010	15.53	15.77	15.49	15.62
779	AMEX	FXN	Tue, Jul 13, 2010	15.68	15.77	15.62	15.70
778	AMEX	FXN	Mon, Jul 12, 2010	15.68	15.69	15.35	15.50
777	AMEX	FXN	Fri, Jul 9, 2010	15.61	15.64	15.49	15.61
776	AMEX	FXN	Thu, Jul 8, 2010	15.55	15.58	15.22	15.56
775	AMEX	FXN	Wed, Jul 7, 2010	14.75	15.29	14.75	15.29
774	AMEX	FXN	Tue, Jul 6, 2010	14.84	15.03	14.57	14.60
773	AMEX	FXN	Fri, Jul 2, 2010	14.67	14.77	14.44	14.54
772	AMEX	FXN	Thu, Jul 1, 2010	14.70	14.73	14.23	14.65
771	AMEX	FXN	Wed, Jun 30, 2010	15.00	15.02	14.68	14.70
770	AMEX	FXN	Tue, Jun 29, 2010	15.15	15.15	14.68	14.73
769	AMEX	FXN	Mon, Jun 28, 2010	15.73	15.73	15.36	15.36
768	AMEX	FXN	Fri, Jun 25, 2010	15.52	15.76	15.39	15.66
767	AMEX	FXN	Thu, Jun 24, 2010	15.70	15.74	15.39	15.45
766	AMEX	FXN	Wed, Jun 23, 2010	15.91	15.91	15.62	15.83
765	AMEX	FXN	Tue, Jun 22, 2010	16.36	16.36	15.83	15.87
764	AMEX	FXN	Mon, Jun 21, 2010	16.69	16.83	16.31	16.43
763	AMEX	FXN	Fri, Jun 18, 2010	16.40	16.47	16.25	16.45
762	AMEX	FXN	Thu, Jun 17, 2010	16.44	16.44	16.23	16.32
761	AMEX	FXN	Wed, Jun 16, 2010	16.36	16.59	16.27	16.42
760	AMEX	FXN	Tue, Jun 15, 2010	16.13	16.47	16.13	16.47
759	AMEX	FXN	Mon, Jun 14, 2010	16.11	16.30	15.90	15.90
758	AMEX	FXN	Fri, Jun 11, 2010	15.72	15.93	15.68	15.89
757	AMEX	FXN	Thu, Jun 10, 2010	15.28	15.82	15.28	15.82
756	AMEX	FXN	Wed, Jun 9, 2010	15.28	15.60	14.90	14.97
755	AMEX	FXN	Tue, Jun 8, 2010	14.88	15.07	14.69	15.04
754	AMEX	FXN	Mon, Jun 7, 2010	15.19	15.27	14.80	14.83
753	AMEX	FXN	Fri, Jun 4, 2010	15.32	15.66	14.94	15.01
752	AMEX	FXN	Thu, Jun 3, 2010	15.53	15.63	15.21	15.62
751	AMEX	FXN	Wed, Jun 2, 2010	14.79	15.45	14.79	15.45
750	AMEX	FXN	Tue, Jun 1, 2010	15.45	15.45	14.70	14.75
749	AMEX	FXN	Fri, May 28, 2010	16.03	16.03	15.60	15.67
748	AMEX	FXN	Thu, May 27, 2010	15.67	15.97	15.67	15.97
747	AMEX	FXN	Wed, May 26, 2010	15.39	15.61	15.20	15.24
746	AMEX	FXN	Tue, May 25, 2010	14.56	15.16	14.52	15.16
745	AMEX	FXN	Mon, May 24, 2010	15.38	15.50	15.07	15.07
744	AMEX	FXN	Fri, May 21, 2010	14.85	15.54	14.70	15.47
743	AMEX	FXN	Thu, May 20, 2010	15.47	15.54	15.00	15.05
742	AMEX	FXN	Wed, May 19, 2010	16.22	16.22	15.57	15.90
741	AMEX	FXN	Tue, May 18, 2010	16.70	16.70	16.07	16.14
740	AMEX	FXN	Mon, May 17, 2010	16.69	16.69	16.00	16.33
739	AMEX	FXN	Fri, May 14, 2010	16.89	16.89	16.39	16.68
738	AMEX	FXN	Thu, May 13, 2010	17.14	17.32	17.00	17.04
737	AMEX	FXN	Wed, May 12, 2010	17.01	17.19	16.95	17.17
736	AMEX	FXN	Tue, May 11, 2010	16.83	17.36	16.75	16.80
735	AMEX	FXN	Mon, May 10, 2010	16.74	17.01	16.67	16.95
734	AMEX	FXN	Fri, May 7, 2010	16.54	16.73	15.92	16.14
733	AMEX	FXN	Thu, May 6, 2010	17.28	25.56	0.10	16.43
732	AMEX	FXN	Wed, May 5, 2010	17.40	17.68	17.14	17.39
731	AMEX	FXN	Tue, May 4, 2010	18.04	18.04	17.55	17.67
730	AMEX	FXN	Mon, May 3, 2010	18.18	18.37	17.94	18.28
729	AMEX	FXN	Fri, Apr 30, 2010	18.42	18.42	18.00	18.09
728	AMEX	FXN	Thu, Apr 29, 2010	18.63	18.63	18.17	18.43
727	AMEX	FXN	Wed, Apr 28, 2010	18.28	18.47	18.20	18.45
726	AMEX	FXN	Tue, Apr 27, 2010	18.76	18.84	18.19	18.21
725	AMEX	FXN	Mon, Apr 26, 2010	19.03	19.05	18.87	18.89
724	AMEX	FXN	Fri, Apr 23, 2010	18.68	19.01	18.65	19.00
723	AMEX	FXN	Thu, Apr 22, 2010	18.18	18.65	18.15	18.64
722	AMEX	FXN	Wed, Apr 21, 2010	18.49	18.55	18.34	18.49
721	AMEX	FXN	Tue, Apr 20, 2010	18.07	18.50	18.07	18.44
720	AMEX	FXN	Mon, Apr 19, 2010	17.91	18.03	17.75	18.00
719	AMEX	FXN	Fri, Apr 16, 2010	18.38	18.38	17.91	18.06
718	AMEX	FXN	Thu, Apr 15, 2010	18.41	18.59	18.41	18.46
717	AMEX	FXN	Wed, Apr 14, 2010	18.15	18.33	18.04	18.33
716	AMEX	FXN	Tue, Apr 13, 2010	18.14	18.14	17.87	18.03
715	AMEX	FXN	Mon, Apr 12, 2010	18.08	18.21	18.07	18.12
714	AMEX	FXN	Fri, Apr 9, 2010	18.01	18.07	17.92	18.03
713	AMEX	FXN	Thu, Apr 8, 2010	17.82	17.93	17.66	17.90
712	AMEX	FXN	Wed, Apr 7, 2010	18.15	18.15	17.77	17.88
711	AMEX	FXN	Tue, Apr 6, 2010	18.04	18.21	18.04	18.18
710	AMEX	FXN	Mon, Apr 5, 2010	17.79	18.15	17.79	18.12
709	AMEX	FXN	Thu, Apr 1, 2010	17.89	17.89	17.62	17.76
708	AMEX	FXN	Wed, Mar 31, 2010	17.17	17.43	17.17	17.36
707	AMEX	FXN	Tue, Mar 30, 2010	17.15	17.25	17.05	17.20
706	AMEX	FXN	Mon, Mar 29, 2010	17.13	17.21	17.07	17.18
705	AMEX	FXN	Fri, Mar 26, 2010	16.88	16.96	16.65	16.79
704	AMEX	FXN	Thu, Mar 25, 2010	17.39	17.39	16.79	16.81
703	AMEX	FXN	Wed, Mar 24, 2010	17.19	17.35	17.15	17.27
702	AMEX	FXN	Tue, Mar 23, 2010	17.14	17.27	16.65	17.27
701	AMEX	FXN	Mon, Mar 22, 2010	16.96	17.17	16.75	17.10
700	AMEX	FXN	Fri, Mar 19, 2010	17.47	17.47	16.96	17.09
699	AMEX	FXN	Thu, Mar 18, 2010	17.98	17.98	17.43	17.47
698	AMEX	FXN	Wed, Mar 17, 2010	17.90	18.06	17.87	17.93
697	AMEX	FXN	Tue, Mar 16, 2010	17.59	17.76	17.50	17.76
696	AMEX	FXN	Mon, Mar 15, 2010	17.27	17.54	17.15	17.47
695	AMEX	FXN	Fri, Mar 12, 2010	17.81	17.81	17.67	17.78
694	AMEX	FXN	Thu, Mar 11, 2010	17.67	17.72	17.61	17.68
693	AMEX	FXN	Wed, Mar 10, 2010	17.55	17.74	17.49	17.74
692	AMEX	FXN	Tue, Mar 9, 2010	17.46	17.59	17.40	17.50
691	AMEX	FXN	Mon, Mar 8, 2010	17.61	17.68	17.42	17.53
690	AMEX	FXN	Fri, Mar 5, 2010	17.43	17.59	17.43	17.58
689	AMEX	FXN	Thu, Mar 4, 2010	17.37	17.38	17.13	17.24
688	AMEX	FXN	Wed, Mar 3, 2010	17.25	17.44	17.25	17.32
687	AMEX	FXN	Tue, Mar 2, 2010	17.01	17.25	16.98	17.16
686	AMEX	FXN	Mon, Mar 1, 2010	16.75	16.90	16.75	16.90
685	AMEX	FXN	Fri, Feb 26, 2010	16.62	16.70	16.53	16.67
684	AMEX	FXN	Thu, Feb 25, 2010	16.32	16.65	16.14	16.64
683	AMEX	FXN	Wed, Feb 24, 2010	16.49	16.68	16.45	16.59
682	AMEX	FXN	Tue, Feb 23, 2010	16.77	16.79	16.38	16.41
681	AMEX	FXN	Mon, Feb 22, 2010	17.09	17.09	16.84	16.86
680	AMEX	FXN	Fri, Feb 19, 2010	16.92	17.06	16.83	17.04
679	AMEX	FXN	Thu, Feb 18, 2010	16.80	16.94	16.71	16.90
678	AMEX	FXN	Wed, Feb 17, 2010	16.87	16.88	16.68	16.84
677	AMEX	FXN	Tue, Feb 16, 2010	16.67	16.84	16.65	16.81
676	AMEX	FXN	Fri, Feb 12, 2010	16.27	16.40	16.02	16.40
675	AMEX	FXN	Thu, Feb 11, 2010	16.00	16.41	16.00	16.39
674	AMEX	FXN	Wed, Feb 10, 2010	16.04	16.13	15.71	16.03
673	AMEX	FXN	Tue, Feb 9, 2010	15.93	16.17	15.83	16.00
672	AMEX	FXN	Mon, Feb 8, 2010	15.82	15.93	15.60	15.61
671	AMEX	FXN	Fri, Feb 5, 2010	15.83	15.87	15.26	15.78
670	AMEX	FXN	Thu, Feb 4, 2010	16.39	16.39	15.84	15.90
669	AMEX	FXN	Wed, Feb 3, 2010	16.62	16.74	16.54	16.57
668	AMEX	FXN	Tue, Feb 2, 2010	16.47	16.68	16.37	16.64
667	AMEX	FXN	Mon, Feb 1, 2010	15.95	16.45	15.95	16.44
666	AMEX	FXN	Fri, Jan 29, 2010	16.46	16.63	15.77	15.85
665	AMEX	FXN	Thu, Jan 28, 2010	16.57	16.57	16.12	16.32
664	AMEX	FXN	Wed, Jan 27, 2010	16.70	16.71	16.15	16.52
663	AMEX	FXN	Tue, Jan 26, 2010	16.61	16.92	16.42	16.60
662	AMEX	FXN	Mon, Jan 25, 2010	16.60	16.84	16.60	16.73
661	AMEX	FXN	Fri, Jan 22, 2010	16.90	16.99	16.49	16.49
660	AMEX	FXN	Thu, Jan 21, 2010	17.51	17.52	16.99	17.02
659	AMEX	FXN	Wed, Jan 20, 2010	17.54	17.55	17.37	17.52
658	AMEX	FXN	Tue, Jan 19, 2010	17.58	17.78	17.54	17.78
657	AMEX	FXN	Fri, Jan 15, 2010	17.95	17.96	17.46	17.58
656	AMEX	FXN	Thu, Jan 14, 2010	17.68	17.84	17.61	17.81
655	AMEX	FXN	Wed, Jan 13, 2010	17.50	17.73	17.38	17.73
654	AMEX	FXN	Tue, Jan 12, 2010	17.77	17.77	17.54	17.62
653	AMEX	FXN	Mon, Jan 11, 2010	18.32	18.40	17.84	17.99
652	AMEX	FXN	Fri, Jan 8, 2010	17.90	18.18	17.81	18.17
651	AMEX	FXN	Thu, Jan 7, 2010	17.90	17.94	17.70	17.93
650	AMEX	FXN	Wed, Jan 6, 2010	17.64	18.05	17.64	18.01
649	AMEX	FXN	Tue, Jan 5, 2010	17.44	17.66	17.39	17.65
648	AMEX	FXN	Mon, Jan 4, 2010	17.20	17.35	17.20	17.35
647	AMEX	FXN	Thu, Dec 31, 2009	16.89	16.90	16.69	16.69
646	AMEX	FXN	Wed, Dec 30, 2009	16.86	16.87	16.76	16.82
645	AMEX	FXN	Tue, Dec 29, 2009	17.13	17.13	16.84	16.87
644	AMEX	FXN	Mon, Dec 28, 2009	17.16	17.16	16.97	17.02
643	AMEX	FXN	Thu, Dec 24, 2009	16.98	17.19	16.98	17.05
642	AMEX	FXN	Wed, Dec 23, 2009	16.78	17.01	16.78	16.98
641	AMEX	FXN	Tue, Dec 22, 2009	16.67	16.80	16.67	16.74
640	AMEX	FXN	Mon, Dec 21, 2009	16.55	16.80	16.55	16.67
639	AMEX	FXN	Fri, Dec 18, 2009	16.53	16.53	16.36	16.48
638	AMEX	FXN	Thu, Dec 17, 2009	16.52	16.52	16.30	16.40
637	AMEX	FXN	Wed, Dec 16, 2009	16.52	16.77	16.48	16.54
636	AMEX	FXN	Tue, Dec 15, 2009	16.39	16.42	16.31	16.35
635	AMEX	FXN	Mon, Dec 14, 2009	16.19	16.28	16.19	16.24
634	AMEX	FXN	Fri, Dec 11, 2009	15.94	16.01	15.73	15.85
633	AMEX	FXN	Thu, Dec 10, 2009	15.75	15.85	15.65	15.79
632	AMEX	FXN	Wed, Dec 9, 2009	15.50	15.66	15.33	15.54
631	AMEX	FXN	Tue, Dec 8, 2009	15.71	15.71	15.43	15.48
630	AMEX	FXN	Mon, Dec 7, 2009	15.78	15.97	15.76	15.77
629	AMEX	FXN	Fri, Dec 4, 2009	16.37	16.37	15.59	15.76
628	AMEX	FXN	Thu, Dec 3, 2009	16.12	16.12	15.89	15.89
627	AMEX	FXN	Wed, Dec 2, 2009	16.21	16.26	15.70	16.07
626	AMEX	FXN	Tue, Dec 1, 2009	16.32	16.33	16.21	16.26
625	AMEX	FXN	Mon, Nov 30, 2009	15.95	16.18	15.94	15.95
624	AMEX	FXN	Fri, Nov 27, 2009	15.78	16.06	14.22	15.98
623	AMEX	FXN	Wed, Nov 25, 2009	16.12	16.48	16.11	16.46
622	AMEX	FXN	Tue, Nov 24, 2009	16.05	16.23	15.93	16.22
621	AMEX	FXN	Mon, Nov 23, 2009	16.45	16.52	16.13	16.18
620	AMEX	FXN	Fri, Nov 20, 2009	16.07	16.07	15.87	16.03
619	AMEX	FXN	Thu, Nov 19, 2009	16.39	16.39	16.14	16.21
618	AMEX	FXN	Wed, Nov 18, 2009	16.76	16.83	16.64	16.72
617	AMEX	FXN	Tue, Nov 17, 2009	16.85	16.89	16.62	16.86
616	AMEX	FXN	Mon, Nov 16, 2009	16.59	16.97	16.59	16.91
615	AMEX	FXN	Fri, Nov 13, 2009	16.43	16.60	16.20	16.46
614	AMEX	FXN	Thu, Nov 12, 2009	16.83	16.83	16.31	16.37
613	AMEX	FXN	Wed, Nov 11, 2009	16.98	16.98	16.72	16.82
612	AMEX	FXN	Tue, Nov 10, 2009	16.80	16.80	16.53	16.75
611	AMEX	FXN	Mon, Nov 9, 2009	16.66	16.83	16.64	16.83
610	AMEX	FXN	Fri, Nov 6, 2009	16.43	16.65	16.25	16.33
609	AMEX	FXN	Thu, Nov 5, 2009	16.31	16.53	16.25	16.53
608	AMEX	FXN	Wed, Nov 4, 2009	16.40	16.54	16.17	16.18
607	AMEX	FXN	Tue, Nov 3, 2009	15.70	16.26	15.50	16.23
606	AMEX	FXN	Mon, Nov 2, 2009	15.83	16.14	15.58	15.80
605	AMEX	FXN	Fri, Oct 30, 2009	16.31	16.31	15.61	15.71
604	AMEX	FXN	Thu, Oct 29, 2009	15.98	16.50	15.98	16.49
603	AMEX	FXN	Wed, Oct 28, 2009	16.60	16.60	15.85	15.89
602	AMEX	FXN	Tue, Oct 27, 2009	16.98	16.98	16.50	16.70
601	AMEX	FXN	Mon, Oct 26, 2009	17.50	17.57	16.70	16.75
600	AMEX	FXN	Fri, Oct 23, 2009	17.59	17.59	17.00	17.12
599	AMEX	FXN	Thu, Oct 22, 2009	17.35	17.55	17.10	17.51
598	AMEX	FXN	Wed, Oct 21, 2009	17.51	17.93	17.45	17.45
597	AMEX	FXN	Tue, Oct 20, 2009	17.67	17.67	17.18	17.50
596	AMEX	FXN	Mon, Oct 19, 2009	17.37	17.62	17.29	17.59
595	AMEX	FXN	Fri, Oct 16, 2009	17.30	17.39	17.12	17.31
594	AMEX	FXN	Thu, Oct 15, 2009	16.87	17.44	16.86	17.44
593	AMEX	FXN	Wed, Oct 14, 2009	16.98	17.01	16.89	17.00
592	AMEX	FXN	Tue, Oct 13, 2009	16.75	16.76	16.43	16.71
591	AMEX	FXN	Mon, Oct 12, 2009	16.66	16.95	16.66	16.72
590	AMEX	FXN	Fri, Oct 9, 2009	16.50	16.59	16.36	16.50
589	AMEX	FXN	Thu, Oct 8, 2009	16.14	16.59	16.14	16.56
588	AMEX	FXN	Wed, Oct 7, 2009	15.89	16.04	15.87	15.97
587	AMEX	FXN	Tue, Oct 6, 2009	15.71	16.01	15.71	15.92
586	AMEX	FXN	Mon, Oct 5, 2009	14.90	15.50	14.90	15.48
585	AMEX	FXN	Fri, Oct 2, 2009	14.78	15.08	14.78	14.93
584	AMEX	FXN	Thu, Oct 1, 2009	15.46	15.53	15.11	15.11
583	AMEX	FXN	Wed, Sep 30, 2009	15.49	15.86	15.49	15.72
582	AMEX	FXN	Tue, Sep 29, 2009	15.68	15.78	15.55	15.76
581	AMEX	FXN	Mon, Sep 28, 2009	15.34	15.67	15.34	15.66
580	AMEX	FXN	Fri, Sep 25, 2009	15.34	15.46	15.21	15.28
579	AMEX	FXN	Thu, Sep 24, 2009	15.78	15.78	15.20	15.34
578	AMEX	FXN	Wed, Sep 23, 2009	16.19	16.19	15.73	16.00
577	AMEX	FXN	Tue, Sep 22, 2009	16.01	16.18	15.98	16.18
576	AMEX	FXN	Mon, Sep 21, 2009	15.62	15.81	15.50	15.76
575	AMEX	FXN	Fri, Sep 18, 2009	16.00	16.00	15.64	15.87
574	AMEX	FXN	Thu, Sep 17, 2009	16.20	16.23	15.85	15.95
573	AMEX	FXN	Wed, Sep 16, 2009	15.91	16.19	15.87	16.18
572	AMEX	FXN	Tue, Sep 15, 2009	15.53	15.75	15.46	15.73
571	AMEX	FXN	Mon, Sep 14, 2009	14.95	15.35	14.95	15.35
570	AMEX	FXN	Fri, Sep 11, 2009	15.29	15.29	14.93	15.10
569	AMEX	FXN	Thu, Sep 10, 2009	14.58	14.99	14.58	14.97
568	AMEX	FXN	Wed, Sep 9, 2009	14.55	14.69	14.48	14.59
567	AMEX	FXN	Tue, Sep 8, 2009	14.40	14.52	14.37	14.50
566	AMEX	FXN	Fri, Sep 4, 2009	13.85	14.05	13.82	14.05
565	AMEX	FXN	Thu, Sep 3, 2009	13.62	13.74	13.62	13.73
564	AMEX	FXN	Wed, Sep 2, 2009	13.60	13.67	13.53	13.55
563	AMEX	FXN	Tue, Sep 1, 2009	14.04	14.04	13.65	13.66
562	AMEX	FXN	Mon, Aug 31, 2009	13.94	13.94	13.85	13.90
561	AMEX	FXN	Fri, Aug 28, 2009	14.20	14.29	14.20	14.29
560	AMEX	FXN	Thu, Aug 27, 2009	14.15	14.23	13.88	14.22
559	AMEX	FXN	Wed, Aug 26, 2009	14.24	14.28	14.21	14.25
558	AMEX	FXN	Tue, Aug 25, 2009	14.68	14.72	14.31	14.42
557	AMEX	FXN	Mon, Aug 24, 2009	14.68	14.81	14.59	14.64
556	AMEX	FXN	Fri, Aug 21, 2009	14.17	14.46	14.17	14.41
555	AMEX	FXN	Thu, Aug 20, 2009	13.82	14.06	13.82	14.02
554	AMEX	FXN	Wed, Aug 19, 2009	13.59	13.97	13.59	13.89
553	AMEX	FXN	Tue, Aug 18, 2009	13.47	13.71	13.47	13.71
552	AMEX	FXN	Mon, Aug 17, 2009	13.67	13.67	13.34	13.38
551	AMEX	FXN	Fri, Aug 14, 2009	14.18	14.18	13.89	13.89
550	AMEX	FXN	Thu, Aug 13, 2009	14.09	14.30	14.06	14.30
549	AMEX	FXN	Wed, Aug 12, 2009	13.91	14.03	13.91	14.03
548	AMEX	FXN	Tue, Aug 11, 2009	14.00	14.00	13.76	13.77
547	AMEX	FXN	Mon, Aug 10, 2009	13.91	14.12	13.91	14.08
546	AMEX	FXN	Fri, Aug 7, 2009	13.93	14.12	13.80	14.12
545	AMEX	FXN	Thu, Aug 6, 2009	14.10	14.10	13.78	13.87
544	AMEX	FXN	Wed, Aug 5, 2009	14.22	14.22	13.96	14.09
543	AMEX	FXN	Tue, Aug 4, 2009	14.02	14.27	14.02	14.07
542	AMEX	FXN	Mon, Aug 3, 2009	13.76	14.24	13.76	14.21
541	AMEX	FXN	Fri, Jul 31, 2009	13.57	13.70	13.37	13.64
540	AMEX	FXN	Thu, Jul 30, 2009	13.54	13.60	13.51	13.52
539	AMEX	FXN	Wed, Jul 29, 2009	13.26	13.26	12.99	13.14
538	AMEX	FXN	Tue, Jul 28, 2009	13.76	13.76	13.27	13.55
537	AMEX	FXN	Mon, Jul 27, 2009	13.79	13.95	13.73	13.84
536	AMEX	FXN	Fri, Jul 24, 2009	13.52	13.86	13.52	13.86
535	AMEX	FXN	Thu, Jul 23, 2009	13.20	13.68	13.20	13.67
534	AMEX	FXN	Wed, Jul 22, 2009	13.10	13.22	13.01	13.07
533	AMEX	FXN	Tue, Jul 21, 2009	13.30	13.41	12.96	13.24
532	AMEX	FXN	Mon, Jul 20, 2009	13.18	13.25	12.90	13.25
531	AMEX	FXN	Fri, Jul 17, 2009	12.80	13.00	12.80	12.90
530	AMEX	FXN	Thu, Jul 16, 2009	12.56	12.80	12.56	12.79
529	AMEX	FXN	Wed, Jul 15, 2009	12.43	12.58	12.40	12.55
528	AMEX	FXN	Tue, Jul 14, 2009	11.98	12.07	11.98	12.07
527	AMEX	FXN	Mon, Jul 13, 2009	11.30	11.65	11.25	11.65
526	AMEX	FXN	Fri, Jul 10, 2009	11.39	11.60	11.37	11.59
525	AMEX	FXN	Thu, Jul 9, 2009	11.72	11.80	11.65	11.65
524	AMEX	FXN	Wed, Jul 8, 2009	11.46	11.46	10.96	11.33
523	AMEX	FXN	Tue, Jul 7, 2009	11.38	11.49	11.30	11.34
522	AMEX	FXN	Mon, Jul 6, 2009	11.77	11.77	11.35	11.52
521	AMEX	FXN	Thu, Jul 2, 2009	12.04	12.04	11.92	11.92
520	AMEX	FXN	Wed, Jul 1, 2009	12.58	12.65	12.47	12.47
519	AMEX	FXN	Tue, Jun 30, 2009	12.67	12.67	12.23	12.36
518	AMEX	FXN	Mon, Jun 29, 2009	12.43	12.43	12.43	12.43
517	AMEX	FXN	Fri, Jun 26, 2009	12.27	12.38	12.27	12.37
516	AMEX	FXN	Thu, Jun 25, 2009	11.95	12.34	11.95	12.34
515	AMEX	FXN	Wed, Jun 24, 2009	12.07	12.15	12.04	12.04
514	AMEX	FXN	Tue, Jun 23, 2009	11.88	11.94	11.59	11.85
513	AMEX	FXN	Mon, Jun 22, 2009	12.45	12.45	11.77	11.86
512	AMEX	FXN	Fri, Jun 19, 2009	13.00	13.00	12.63	12.68
511	AMEX	FXN	Thu, Jun 18, 2009	12.74	13.12	12.74	12.82
510	AMEX	FXN	Wed, Jun 17, 2009	13.21	13.21	12.71	13.05
509	AMEX	FXN	Tue, Jun 16, 2009	13.75	13.81	13.27	13.29
508	AMEX	FXN	Mon, Jun 15, 2009	13.90	13.90	13.53	13.73
507	AMEX	FXN	Fri, Jun 12, 2009	14.32	14.32	14.10	14.17
506	AMEX	FXN	Thu, Jun 11, 2009	14.17	14.62	14.17	14.44
505	AMEX	FXN	Wed, Jun 10, 2009	14.21	14.21	13.85	14.11
504	AMEX	FXN	Tue, Jun 9, 2009	13.85	14.03	13.71	13.95
503	AMEX	FXN	Mon, Jun 8, 2009	13.73	13.74	13.42	13.74
502	AMEX	FXN	Fri, Jun 5, 2009	14.23	14.23	13.74	13.74
501	AMEX	FXN	Thu, Jun 4, 2009	13.73	14.06	13.73	14.02
500	AMEX	FXN	Wed, Jun 3, 2009	14.15	14.20	13.30	13.56
499	AMEX	FXN	Tue, Jun 2, 2009	14.35	14.42	14.25	14.40
498	AMEX	FXN	Mon, Jun 1, 2009	14.21	14.59	14.21	14.51
497	AMEX	FXN	Fri, May 29, 2009	13.69	13.94	13.69	13.94
496	AMEX	FXN	Thu, May 28, 2009	13.10	13.64	13.08	13.56
495	AMEX	FXN	Wed, May 27, 2009	13.20	13.36	13.04	13.04
494	AMEX	FXN	Tue, May 26, 2009	12.48	13.12	12.44	13.12
493	AMEX	FXN	Fri, May 22, 2009	12.78	12.89	12.78	12.82
492	AMEX	FXN	Thu, May 21, 2009	12.80	12.80	12.56	12.64
491	AMEX	FXN	Wed, May 20, 2009	13.24	13.67	13.23	13.23
490	AMEX	FXN	Tue, May 19, 2009	13.09	13.23	13.09	13.23
489	AMEX	FXN	Mon, May 18, 2009	12.37	12.93	12.37	12.93
488	AMEX	FXN	Fri, May 15, 2009	12.47	12.47	12.10	12.10
487	AMEX	FXN	Thu, May 14, 2009	12.24	12.69	12.24	12.57
486	AMEX	FXN	Wed, May 13, 2009	12.89	12.89	12.40	12.49
485	AMEX	FXN	Tue, May 12, 2009	13.02	13.18	12.91	13.11
484	AMEX	FXN	Mon, May 11, 2009	14.25	14.25	12.31	13.06
483	AMEX	FXN	Fri, May 8, 2009	13.49	14.85	13.22	13.68
482	AMEX	FXN	Thu, May 7, 2009	14.00	14.00	12.26	12.78
481	AMEX	FXN	Wed, May 6, 2009	13.15	13.39	12.99	13.34
480	AMEX	FXN	Tue, May 5, 2009	12.65	12.66	12.50	12.66
479	AMEX	FXN	Mon, May 4, 2009	12.57	12.86	12.57	12.86
478	AMEX	FXN	Fri, May 1, 2009	11.77	12.09	11.69	12.04
477	AMEX	FXN	Thu, Apr 30, 2009	11.94	12.01	11.42	11.57
476	AMEX	FXN	Wed, Apr 29, 2009	11.74	12.02	11.74	11.88
475	AMEX	FXN	Tue, Apr 28, 2009	11.50	11.63	11.41	11.52
474	AMEX	FXN	Mon, Apr 27, 2009	11.54	11.57	11.47	11.56
473	AMEX	FXN	Fri, Apr 24, 2009	11.78	11.94	11.50	11.93
472	AMEX	FXN	Thu, Apr 23, 2009	11.58	11.58	11.22	11.32
471	AMEX	FXN	Wed, Apr 22, 2009	11.20	11.64	11.20	11.60
470	AMEX	FXN	Tue, Apr 21, 2009	10.93	11.34	10.93	11.23
469	AMEX	FXN	Mon, Apr 20, 2009	10.94	11.00	10.82	10.85
468	AMEX	FXN	Fri, Apr 17, 2009	11.82	11.82	11.55	11.74
467	AMEX	FXN	Thu, Apr 16, 2009	11.18	11.46	11.05	11.45
466	AMEX	FXN	Wed, Apr 15, 2009	11.03	11.08	10.91	11.00
465	AMEX	FXN	Tue, Apr 14, 2009	10.87	11.20	10.85	11.12
464	AMEX	FXN	Mon, Apr 13, 2009	11.66	11.66	10.66	11.02
463	AMEX	FXN	Thu, Apr 9, 2009	10.92	10.95	10.76	10.95
462	AMEX	FXN	Wed, Apr 8, 2009	10.25	10.54	10.25	10.41
461	AMEX	FXN	Tue, Apr 7, 2009	10.24	10.30	10.22	10.22
460	AMEX	FXN	Mon, Apr 6, 2009	10.55	10.55	10.36	10.43
459	AMEX	FXN	Fri, Apr 3, 2009	10.60	10.89	10.46	10.80
458	AMEX	FXN	Thu, Apr 2, 2009	10.25	10.53	10.25	10.46
457	AMEX	FXN	Wed, Apr 1, 2009	9.84	9.87	9.41	9.84
456	AMEX	FXN	Tue, Mar 31, 2009	10.11	10.11	9.58	9.61
455	AMEX	FXN	Mon, Mar 30, 2009	10.00	10.00	9.48	9.65
454	AMEX	FXN	Fri, Mar 27, 2009	10.80	10.80	10.11	10.21
453	AMEX	FXN	Thu, Mar 26, 2009	10.85	10.86	10.49	10.60
452	AMEX	FXN	Wed, Mar 25, 2009	10.35	10.64	10.16	10.50
451	AMEX	FXN	Tue, Mar 24, 2009	10.41	10.56	10.29	10.49
450	AMEX	FXN	Mon, Mar 23, 2009	10.35	10.60	10.35	10.57
449	AMEX	FXN	Fri, Mar 20, 2009	10.29	10.29	9.91	9.93
448	AMEX	FXN	Thu, Mar 19, 2009	10.89	10.89	10.21	10.38
447	AMEX	FXN	Wed, Mar 18, 2009	9.75	9.90	9.36	9.90
446	AMEX	FXN	Tue, Mar 17, 2009	9.33	9.72	9.33	9.72
445	AMEX	FXN	Mon, Mar 16, 2009	9.12	9.63	9.12	9.37
444	AMEX	FXN	Fri, Mar 13, 2009	9.30	9.37	9.05	9.16
443	AMEX	FXN	Thu, Mar 12, 2009	8.87	9.30	8.83	9.30
442	AMEX	FXN	Wed, Mar 11, 2009	9.69	9.69	8.86	9.01
441	AMEX	FXN	Tue, Mar 10, 2009	8.66	9.04	8.66	8.94
440	AMEX	FXN	Mon, Mar 9, 2009	8.74	8.74	8.46	8.46
439	AMEX	FXN	Fri, Mar 6, 2009	8.77	8.77	8.17	8.31
438	AMEX	FXN	Thu, Mar 5, 2009	8.67	8.83	8.43	8.50
437	AMEX	FXN	Wed, Mar 4, 2009	9.05	9.06	8.91	8.97
436	AMEX	FXN	Tue, Mar 3, 2009	8.55	8.69	8.55	8.67
435	AMEX	FXN	Mon, Mar 2, 2009	8.97	8.97	8.34	8.34
434	AMEX	FXN	Fri, Feb 27, 2009	9.29	9.60	9.16	9.39
433	AMEX	FXN	Thu, Feb 26, 2009	9.73	9.86	9.50	9.52
432	AMEX	FXN	Wed, Feb 25, 2009	9.34	9.58	9.28	9.42
431	AMEX	FXN	Tue, Feb 24, 2009	9.03	9.41	8.97	9.40
430	AMEX	FXN	Mon, Feb 23, 2009	9.81	9.81	8.98	8.98
429	AMEX	FXN	Fri, Feb 20, 2009	9.72	9.81	9.48	9.76
428	AMEX	FXN	Thu, Feb 19, 2009	10.08	10.23	10.00	10.08
427	AMEX	FXN	Wed, Feb 18, 2009	10.34	10.34	9.90	9.97
426	AMEX	FXN	Tue, Feb 17, 2009	10.65	10.65	10.31	10.31
425	AMEX	FXN	Fri, Feb 13, 2009	11.09	11.24	11.06	11.20
424	AMEX	FXN	Thu, Feb 12, 2009	10.68	10.99	10.67	10.71
423	AMEX	FXN	Wed, Feb 11, 2009	11.23	11.23	10.80	10.97
422	AMEX	FXN	Tue, Feb 10, 2009	11.76	11.76	11.08	11.08
421	AMEX	FXN	Mon, Feb 9, 2009	11.60	12.04	11.60	11.70
420	AMEX	FXN	Fri, Feb 6, 2009	11.29	11.33	11.26	11.26
419	AMEX	FXN	Thu, Feb 5, 2009	10.83	11.25	10.73	11.25
418	AMEX	FXN	Wed, Feb 4, 2009	10.92	11.13	10.92	10.97
417	AMEX	FXN	Tue, Feb 3, 2009	10.70	10.81	10.62	10.81
416	AMEX	FXN	Mon, Feb 2, 2009	10.57	10.64	10.57	10.64
415	AMEX	FXN	Fri, Jan 30, 2009	11.31	11.31	10.84	10.84
414	AMEX	FXN	Thu, Jan 29, 2009	11.28	11.33	11.08	11.09
413	AMEX	FXN	Wed, Jan 28, 2009	11.33	11.57	11.22	11.50
412	AMEX	FXN	Tue, Jan 27, 2009	11.35	11.35	10.92	11.18
411	AMEX	FXN	Mon, Jan 26, 2009	11.25	11.55	11.19	11.30
410	AMEX	FXN	Fri, Jan 23, 2009	10.59	11.15	10.15	11.04
409	AMEX	FXN	Thu, Jan 22, 2009	10.82	10.86	10.37	10.58
408	AMEX	FXN	Wed, Jan 21, 2009	10.39	10.97	10.39	10.97
407	AMEX	FXN	Tue, Jan 20, 2009	10.78	10.78	10.15	10.15
406	AMEX	FXN	Fri, Jan 16, 2009	11.40	11.40	10.73	10.98
405	AMEX	FXN	Thu, Jan 15, 2009	10.82	10.86	10.22	10.80
404	AMEX	FXN	Wed, Jan 14, 2009	11.27	11.27	10.72	10.72
403	AMEX	FXN	Tue, Jan 13, 2009	11.49	11.52	11.29	11.52
402	AMEX	FXN	Mon, Jan 12, 2009	11.63	11.63	11.10	11.10
401	AMEX	FXN	Fri, Jan 9, 2009	12.49	12.52	11.75	11.83
400	AMEX	FXN	Thu, Jan 8, 2009	12.10	12.39	12.10	12.39
399	AMEX	FXN	Wed, Jan 7, 2009	12.03	12.45	12.03	12.22
398	AMEX	FXN	Tue, Jan 6, 2009	12.75	13.15	12.74	12.97
397	AMEX	FXN	Mon, Jan 5, 2009	12.07	12.71	12.07	12.43
396	AMEX	FXN	Fri, Jan 2, 2009	11.69	11.90	11.68	11.90
395	AMEX	FXN	Wed, Dec 31, 2008	10.97	11.42	10.97	11.42
394	AMEX	FXN	Tue, Dec 30, 2008	10.75	11.02	10.65	11.02
393	AMEX	FXN	Mon, Dec 29, 2008	10.93	10.93	10.59	10.73
392	AMEX	FXN	Fri, Dec 26, 2008	10.44	10.55	10.26	10.55
391	AMEX	FXN	Wed, Dec 24, 2008	10.23	10.33	10.23	10.33
390	AMEX	FXN	Tue, Dec 23, 2008	10.36	10.36	10.34	10.34
389	AMEX	FXN	Mon, Dec 22, 2008	10.64	10.64	10.31	10.31
388	AMEX	FXN	Fri, Dec 19, 2008	10.91	11.03	10.77	10.87
387	AMEX	FXN	Thu, Dec 18, 2008	11.02	11.09	10.74	10.74
386	AMEX	FXN	Wed, Dec 17, 2008	11.36	11.75	11.36	11.55
385	AMEX	FXN	Tue, Dec 16, 2008	11.26	11.26	11.05	11.26
384	AMEX	FXN	Mon, Dec 15, 2008	11.44	11.44	10.72	10.95
383	AMEX	FXN	Fri, Dec 12, 2008	10.69	11.10	10.68	11.04
382	AMEX	FXN	Thu, Dec 11, 2008	11.30	11.79	11.00	11.00
381	AMEX	FXN	Wed, Dec 10, 2008	10.98	11.44	10.96	11.25
380	AMEX	FXN	Tue, Dec 9, 2008	10.35	10.88	10.35	10.61
379	AMEX	FXN	Mon, Dec 8, 2008	8.61	10.59	8.61	10.34
378	AMEX	FXN	Fri, Dec 5, 2008	9.39	9.46	8.98	9.45
377	AMEX	FXN	Thu, Dec 4, 2008	10.38	10.51	9.92	9.92
376	AMEX	FXN	Wed, Dec 3, 2008	10.11	10.53	10.05	10.53
375	AMEX	FXN	Tue, Dec 2, 2008	10.47	10.53	10.20	10.40
374	AMEX	FXN	Mon, Dec 1, 2008	10.95	11.07	10.29	10.29
373	AMEX	FXN	Fri, Nov 28, 2008	11.45	11.45	11.37	11.37
372	AMEX	FXN	Wed, Nov 26, 2008	10.72	11.77	10.69	11.76
371	AMEX	FXN	Tue, Nov 25, 2008	10.66	10.88	10.51	10.80
370	AMEX	FXN	Mon, Nov 24, 2008	9.77	10.70	9.77	10.70
369	AMEX	FXN	Fri, Nov 21, 2008	9.03	9.56	8.86	9.56
368	AMEX	FXN	Thu, Nov 20, 2008	10.11	10.11	9.14	9.21
367	AMEX	FXN	Wed, Nov 19, 2008	10.85	10.99	10.51	10.51
366	AMEX	FXN	Tue, Nov 18, 2008	11.29	11.44	10.90	11.17
365	AMEX	FXN	Mon, Nov 17, 2008	11.22	11.51	11.17	11.17
364	AMEX	FXN	Fri, Nov 14, 2008	11.91	12.06	11.31	11.72
363	AMEX	FXN	Thu, Nov 13, 2008	10.79	11.92	10.50	11.92
362	AMEX	FXN	Wed, Nov 12, 2008	11.63	11.63	10.97	11.01
361	AMEX	FXN	Tue, Nov 11, 2008	11.95	12.03	11.70	11.81
360	AMEX	FXN	Mon, Nov 10, 2008	12.95	12.95	12.32	12.32
359	AMEX	FXN	Fri, Nov 7, 2008	12.35	12.46	12.00	12.19
358	AMEX	FXN	Thu, Nov 6, 2008	12.17	12.19	11.83	12.05
357	AMEX	FXN	Wed, Nov 5, 2008	14.38	14.38	12.97	13.14
356	AMEX	FXN	Tue, Nov 4, 2008	12.73	14.12	12.73	14.02
355	AMEX	FXN	Mon, Nov 3, 2008	14.21	14.21	12.68	12.74
354	AMEX	FXN	Fri, Oct 31, 2008	12.63	14.59	12.63	13.20
353	AMEX	FXN	Thu, Oct 30, 2008	12.79	13.18	12.26	12.94
352	AMEX	FXN	Wed, Oct 29, 2008	12.35	13.90	11.91	12.24
351	AMEX	FXN	Tue, Oct 28, 2008	11.13	11.43	10.28	11.42
350	AMEX	FXN	Mon, Oct 27, 2008	10.75	11.17	10.50	10.63
349	AMEX	FXN	Fri, Oct 24, 2008	10.46	11.40	10.46	11.35
348	AMEX	FXN	Thu, Oct 23, 2008	11.62	12.12	10.98	12.12
347	AMEX	FXN	Wed, Oct 22, 2008	12.26	12.31	11.16	11.41
346	AMEX	FXN	Tue, Oct 21, 2008	13.05	13.59	12.77	13.13
345	AMEX	FXN	Mon, Oct 20, 2008	12.66	13.56	12.66	13.56
344	AMEX	FXN	Fri, Oct 17, 2008	12.56	13.23	11.55	12.20
343	AMEX	FXN	Thu, Oct 16, 2008	11.50	11.99	10.76	11.61
342	AMEX	FXN	Wed, Oct 15, 2008	12.73	12.77	11.27	11.27
341	AMEX	FXN	Tue, Oct 14, 2008	13.64	14.15	13.38	13.73
340	AMEX	FXN	Mon, Oct 13, 2008	10.79	12.48	10.79	12.48
339	AMEX	FXN	Fri, Oct 10, 2008	11.68	11.68	9.59	9.68
338	AMEX	FXN	Thu, Oct 9, 2008	13.55	13.88	12.55	12.55
337	AMEX	FXN	Wed, Oct 8, 2008	12.49	13.50	12.20	13.48
336	AMEX	FXN	Tue, Oct 7, 2008	13.94	14.78	13.19	13.19
335	AMEX	FXN	Mon, Oct 6, 2008	15.01	15.01	13.10	14.37
334	AMEX	FXN	Fri, Oct 3, 2008	16.47	16.84	15.46	15.59
333	AMEX	FXN	Wed, Oct 1, 2008	19.34	19.34	17.52	18.03
332	AMEX	FXN	Tue, Sep 30, 2008	17.59	18.00	17.59	17.95
331	AMEX	FXN	Mon, Sep 29, 2008	20.73	20.73	16.38	16.78
330	AMEX	FXN	Fri, Sep 26, 2008	19.88	19.96	19.32	19.32
329	AMEX	FXN	Thu, Sep 25, 2008	22.09	22.09	20.02	20.43
328	AMEX	FXN	Wed, Sep 24, 2008	20.28	20.57	20.28	20.43
327	AMEX	FXN	Tue, Sep 23, 2008	20.90	20.90	20.39	20.39
326	AMEX	FXN	Mon, Sep 22, 2008	21.20	21.33	21.03	21.03
325	AMEX	FXN	Fri, Sep 19, 2008	20.00	20.31	20.00	20.31
324	AMEX	FXN	Thu, Sep 18, 2008	20.00	20.00	18.46	19.18
323	AMEX	FXN	Wed, Sep 17, 2008	18.71	19.08	18.71	19.08
322	AMEX	FXN	Tue, Sep 16, 2008	18.36	18.67	17.81	18.58
321	AMEX	FXN	Mon, Sep 15, 2008	19.67	20.06	18.92	18.92
320	AMEX	FXN	Fri, Sep 12, 2008	20.74	20.99	20.74	20.91
319	AMEX	FXN	Thu, Sep 11, 2008	19.41	19.98	19.41	19.98
318	AMEX	FXN	Wed, Sep 10, 2008	19.40	19.56	19.20	19.56
317	AMEX	FXN	Tue, Sep 9, 2008	19.58	19.86	18.95	18.95
316	AMEX	FXN	Mon, Sep 8, 2008	22.48	22.48	20.82	20.84
315	AMEX	FXN	Fri, Sep 5, 2008	20.66	20.67	20.66	20.67
314	AMEX	FXN	Thu, Sep 4, 2008	21.19	21.19	21.07	21.10
313	AMEX	FXN	Wed, Sep 3, 2008	22.10	22.10	21.43	21.61
312	AMEX	FXN	Tue, Sep 2, 2008	23.26	23.26	21.99	21.99
311	AMEX	FXN	Fri, Aug 29, 2008	23.67	23.67	23.50	23.53
310	AMEX	FXN	Thu, Aug 28, 2008	24.33	24.33	23.38	23.72
309	AMEX	FXN	Wed, Aug 27, 2008	24.15	24.34	23.92	24.03
308	AMEX	FXN	Tue, Aug 26, 2008	23.29	23.55	23.29	23.55
307	AMEX	FXN	Mon, Aug 25, 2008	23.47	23.51	22.97	23.08
306	AMEX	FXN	Thu, Aug 21, 2008	23.95	24.03	23.95	24.03
305	AMEX	FXN	Wed, Aug 20, 2008	23.03	23.11	22.71	23.04
304	AMEX	FXN	Tue, Aug 19, 2008	22.25	22.25	22.25	22.25
303	AMEX	FXN	Mon, Aug 18, 2008	22.56	22.56	21.86	21.86
302	AMEX	FXN	Fri, Aug 15, 2008	22.40	22.40	22.30	22.36
301	AMEX	FXN	Thu, Aug 14, 2008	22.64	22.74	22.42	22.59
300	AMEX	FXN	Wed, Aug 13, 2008	22.22	23.10	22.22	23.04
299	AMEX	FXN	Tue, Aug 12, 2008	22.35	22.35	22.05	22.05
298	AMEX	FXN	Mon, Aug 11, 2008	20.79	22.34	20.79	22.00
297	AMEX	FXN	Fri, Aug 8, 2008	22.03	22.28	21.90	22.17
296	AMEX	FXN	Thu, Aug 7, 2008	23.00	23.23	22.61	22.61
295	AMEX	FXN	Wed, Aug 6, 2008	22.30	23.00	22.30	23.00
294	AMEX	FXN	Tue, Aug 5, 2008	21.47	22.34	21.47	22.22
293	AMEX	FXN	Mon, Aug 4, 2008	23.20	23.54	22.18	22.32
292	AMEX	FXN	Fri, Aug 1, 2008	23.61	24.36	23.61	23.86
291	AMEX	FXN	Thu, Jul 31, 2008	24.42	24.42	23.79	23.82
290	AMEX	FXN	Wed, Jul 30, 2008	23.04	24.79	23.04	24.67
289	AMEX	FXN	Tue, Jul 29, 2008	23.49	23.49	23.05	23.25
288	AMEX	FXN	Mon, Jul 28, 2008	24.05	24.23	23.75	23.75
287	AMEX	FXN	Fri, Jul 25, 2008	23.04	24.12	22.97	23.63
286	AMEX	FXN	Thu, Jul 24, 2008	23.57	24.05	22.74	23.37
285	AMEX	FXN	Wed, Jul 23, 2008	26.16	26.16	23.66	23.73
284	AMEX	FXN	Tue, Jul 22, 2008	25.98	25.98	24.91	25.01
283	AMEX	FXN	Mon, Jul 21, 2008	25.40	25.99	24.99	25.99
282	AMEX	FXN	Fri, Jul 18, 2008	24.10	25.58	24.10	25.08
281	AMEX	FXN	Thu, Jul 17, 2008	25.66	25.66	24.69	24.92
280	AMEX	FXN	Wed, Jul 16, 2008	26.47	26.47	25.36	25.78
279	AMEX	FXN	Tue, Jul 15, 2008	28.22	28.22	26.29	26.29
278	AMEX	FXN	Mon, Jul 14, 2008	27.25	27.62	27.05	27.36
277	AMEX	FXN	Fri, Jul 11, 2008	27.25	27.25	26.61	27.02
276	AMEX	FXN	Thu, Jul 10, 2008	26.06	26.87	25.75	26.87
275	AMEX	FXN	Wed, Jul 9, 2008	26.83	26.83	26.15	26.15
274	AMEX	FXN	Tue, Jul 8, 2008	26.29	26.40	25.38	26.40
273	AMEX	FXN	Mon, Jul 7, 2008	27.80	27.89	26.80	27.13
272	AMEX	FXN	Thu, Jul 3, 2008	27.88	28.21	27.37	27.37
271	AMEX	FXN	Wed, Jul 2, 2008	29.95	29.95	28.45	28.46
270	AMEX	FXN	Tue, Jul 1, 2008	29.35	29.81	29.35	29.72
269	AMEX	FXN	Mon, Jun 30, 2008	29.42	29.93	29.42	29.70
268	AMEX	FXN	Fri, Jun 27, 2008	29.23	29.37	29.04	29.24
267	AMEX	FXN	Thu, Jun 26, 2008	28.86	29.32	28.52	28.52
266	AMEX	FXN	Wed, Jun 25, 2008	29.52	29.52	28.70	29.19
265	AMEX	FXN	Tue, Jun 24, 2008	30.20	30.20	29.52	29.55
264	AMEX	FXN	Mon, Jun 23, 2008	29.29	30.23	29.29	30.23
263	AMEX	FXN	Fri, Jun 20, 2008	29.36	29.36	29.08	29.20
262	AMEX	FXN	Thu, Jun 19, 2008	30.11	30.11	29.31	29.31
261	AMEX	FXN	Wed, Jun 18, 2008	29.80	29.97	29.50	29.91
260	AMEX	FXN	Tue, Jun 17, 2008	29.25	29.84	29.25	29.82
259	AMEX	FXN	Mon, Jun 16, 2008	29.08	29.21	29.00	29.10
258	AMEX	FXN	Fri, Jun 13, 2008	28.64	28.74	28.50	28.66
257	AMEX	FXN	Thu, Jun 12, 2008	28.48	28.66	28.41	28.62
256	AMEX	FXN	Wed, Jun 11, 2008	28.63	28.97	28.57	28.90
255	AMEX	FXN	Tue, Jun 10, 2008	29.04	29.04	28.30	28.54
254	AMEX	FXN	Mon, Jun 9, 2008	29.03	29.36	28.85	29.23
253	AMEX	FXN	Fri, Jun 6, 2008	29.65	29.65	28.66	28.66
252	AMEX	FXN	Thu, Jun 5, 2008	27.87	28.72	27.87	28.72
251	AMEX	FXN	Wed, Jun 4, 2008	28.07	28.18	27.70	27.70
250	AMEX	FXN	Tue, Jun 3, 2008	28.42	28.70	28.15	28.15
249	AMEX	FXN	Mon, Jun 2, 2008	28.03	28.51	28.00	28.51
248	AMEX	FXN	Fri, May 30, 2008	27.65	27.87	27.64	27.83
247	AMEX	FXN	Thu, May 29, 2008	27.89	27.89	27.35	27.35
246	AMEX	FXN	Wed, May 28, 2008	27.24	27.79	27.24	27.79
245	AMEX	FXN	Tue, May 27, 2008	28.87	28.87	27.37	27.41
244	AMEX	FXN	Fri, May 23, 2008	28.34	28.34	27.46	27.69
243	AMEX	FXN	Thu, May 22, 2008	28.60	28.60	27.75	27.75
242	AMEX	FXN	Wed, May 21, 2008	28.90	29.14	28.43	28.43
241	AMEX	FXN	Tue, May 20, 2008	28.26	28.81	28.26	28.73
240	AMEX	FXN	Mon, May 19, 2008	28.25	28.70	28.22	28.31
239	AMEX	FXN	Fri, May 16, 2008	27.80	28.16	27.78	28.16
238	AMEX	FXN	Thu, May 15, 2008	27.24	27.42	26.85	27.29
237	AMEX	FXN	Wed, May 14, 2008	27.44	27.51	27.01	27.01
236	AMEX	FXN	Tue, May 13, 2008	26.62	27.35	26.62	27.35
235	AMEX	FXN	Mon, May 12, 2008	26.79	26.88	26.79	26.88
234	AMEX	FXN	Fri, May 9, 2008	26.86	26.86	26.65	26.65
233	AMEX	FXN	Thu, May 8, 2008	26.52	26.84	26.52	26.80
232	AMEX	FXN	Wed, May 7, 2008	26.58	26.80	26.51	26.51
231	AMEX	FXN	Tue, May 6, 2008	26.25	26.62	26.25	26.62
230	AMEX	FXN	Mon, May 5, 2008	25.46	25.92	25.46	25.89
229	AMEX	FXN	Fri, May 2, 2008	25.21	25.34	25.21	25.31
228	AMEX	FXN	Thu, May 1, 2008	24.46	24.60	24.37	24.60
227	AMEX	FXN	Wed, Apr 30, 2008	25.28	25.28	24.91	25.14
226	AMEX	FXN	Tue, Apr 29, 2008	25.08	25.20	25.02	25.02
225	AMEX	FXN	Mon, Apr 28, 2008	25.82	26.03	25.74	25.75
224	AMEX	FXN	Fri, Apr 25, 2008	25.61	25.94	25.42	25.94
223	AMEX	FXN	Thu, Apr 24, 2008	25.83	26.04	25.09	25.09
222	AMEX	FXN	Wed, Apr 23, 2008	26.08	26.08	25.61	25.71
221	AMEX	FXN	Tue, Apr 22, 2008	26.28	26.46	26.04	26.17
220	AMEX	FXN	Mon, Apr 21, 2008	26.14	26.30	26.01	26.30
219	AMEX	FXN	Fri, Apr 18, 2008	25.58	26.05	25.50	26.03
218	AMEX	FXN	Thu, Apr 17, 2008	25.47	25.65	25.39	25.45
217	AMEX	FXN	Wed, Apr 16, 2008	24.91	25.34	24.90	25.34
216	AMEX	FXN	Tue, Apr 15, 2008	24.86	24.88	24.71	24.76
215	AMEX	FXN	Mon, Apr 14, 2008	24.65	24.65	24.50	24.50
214	AMEX	FXN	Fri, Apr 11, 2008	24.67	24.67	24.25	24.25
213	AMEX	FXN	Thu, Apr 10, 2008	24.79	24.79	24.29	24.51
212	AMEX	FXN	Wed, Apr 9, 2008	24.50	24.56	24.50	24.55
211	AMEX	FXN	Tue, Apr 8, 2008	24.27	24.56	24.27	24.40
210	AMEX	FXN	Mon, Apr 7, 2008	24.68	24.68	24.07	24.15
209	AMEX	FXN	Fri, Apr 4, 2008	24.37	24.60	24.22	24.22
208	AMEX	FXN	Thu, Apr 3, 2008	23.60	23.88	23.60	23.72
207	AMEX	FXN	Wed, Apr 2, 2008	23.30	23.57	23.30	23.50
206	AMEX	FXN	Tue, Apr 1, 2008	23.03	23.07	22.99	23.01
205	AMEX	FXN	Mon, Mar 31, 2008	22.84	22.84	22.59	22.59
204	AMEX	FXN	Fri, Mar 28, 2008	22.99	22.99	22.61	22.62
203	AMEX	FXN	Thu, Mar 27, 2008	22.90	23.11	22.67	22.67
202	AMEX	FXN	Wed, Mar 26, 2008	22.55	23.00	22.53	22.86
201	AMEX	FXN	Tue, Mar 25, 2008	22.32	22.36	22.32	22.35
200	AMEX	FXN	Mon, Mar 24, 2008	21.65	21.97	21.65	21.97
199	AMEX	FXN	Thu, Mar 20, 2008	20.64	21.42	20.63	21.34
198	AMEX	FXN	Wed, Mar 19, 2008	22.22	22.22	21.55	21.55
197	AMEX	FXN	Tue, Mar 18, 2008	22.28	23.00	21.02	23.00
196	AMEX	FXN	Mon, Mar 17, 2008	21.95	22.23	21.71	22.01
195	AMEX	FXN	Fri, Mar 14, 2008	23.15	23.15	22.62	22.81
194	AMEX	FXN	Thu, Mar 13, 2008	22.53	23.31	22.45	23.31
193	AMEX	FXN	Wed, Mar 12, 2008	23.50	23.50	22.79	22.79
192	AMEX	FXN	Tue, Mar 11, 2008	22.69	23.21	22.69	23.21
191	AMEX	FXN	Mon, Mar 10, 2008	22.77	22.77	22.23	22.23
190	AMEX	FXN	Fri, Mar 7, 2008	25.11	25.11	22.49	22.70
189	AMEX	FXN	Thu, Mar 6, 2008	23.99	23.99	23.25	23.25
188	AMEX	FXN	Wed, Mar 5, 2008	23.62	23.70	23.55	23.70
187	AMEX	FXN	Tue, Mar 4, 2008	23.44	23.44	23.36	23.36
186	AMEX	FXN	Mon, Mar 3, 2008	23.31	23.85	23.31	23.53
185	AMEX	FXN	Fri, Feb 29, 2008	23.94	23.94	23.42	23.42
184	AMEX	FXN	Thu, Feb 28, 2008	24.20	24.36	24.17	24.28
183	AMEX	FXN	Wed, Feb 27, 2008	24.08	24.16	23.84	23.97
182	AMEX	FXN	Tue, Feb 26, 2008	23.65	24.18	23.65	24.18
181	AMEX	FXN	Mon, Feb 25, 2008	23.30	23.77	23.19	23.77
180	AMEX	FXN	Fri, Feb 22, 2008	23.10	23.20	22.74	23.20
179	AMEX	FXN	Thu, Feb 21, 2008	23.31	23.32	22.99	22.99
178	AMEX	FXN	Wed, Feb 20, 2008	23.02	23.55	23.02	23.53
177	AMEX	FXN	Tue, Feb 19, 2008	23.10	23.35	22.97	23.16
176	AMEX	FXN	Fri, Feb 15, 2008	22.36	22.36	21.85	22.22
175	AMEX	FXN	Thu, Feb 14, 2008	22.81	22.81	22.70	22.70
174	AMEX	FXN	Wed, Feb 13, 2008	22.44	22.67	22.44	22.67
173	AMEX	FXN	Tue, Feb 12, 2008	22.51	22.51	22.32	22.32
172	AMEX	FXN	Mon, Feb 11, 2008	21.62	22.25	21.61	22.25
171	AMEX	FXN	Fri, Feb 8, 2008	21.52	21.64	21.51	21.64
170	AMEX	FXN	Thu, Feb 7, 2008	20.90	20.99	20.90	20.99
169	AMEX	FXN	Wed, Feb 6, 2008	21.01	21.02	20.73	20.73
168	AMEX	FXN	Tue, Feb 5, 2008	21.55	21.55	21.46	21.54
167	AMEX	FXN	Mon, Feb 4, 2008	21.60	22.03	21.58	22.02
166	AMEX	FXN	Fri, Feb 1, 2008	21.57	21.57	21.57	21.57
165	AMEX	FXN	Thu, Jan 31, 2008	20.65	21.22	20.65	20.94
164	AMEX	FXN	Wed, Jan 30, 2008	21.30	21.59	21.06	21.31
163	AMEX	FXN	Tue, Jan 29, 2008	20.98	21.37	20.98	21.29
162	AMEX	FXN	Mon, Jan 28, 2008	20.58	20.87	20.58	20.80
161	AMEX	FXN	Fri, Jan 25, 2008	21.23	21.23	20.53	20.61
160	AMEX	FXN	Thu, Jan 24, 2008	20.24	20.67	20.24	20.67
159	AMEX	FXN	Wed, Jan 23, 2008	19.22	19.93	19.21	19.90
158	AMEX	FXN	Tue, Jan 22, 2008	19.39	19.93	19.39	19.93
157	AMEX	FXN	Fri, Jan 18, 2008	20.41	20.41	19.92	20.28
156	AMEX	FXN	Thu, Jan 17, 2008	21.32	21.49	20.26	20.27
155	AMEX	FXN	Wed, Jan 16, 2008	21.76	21.76	20.93	21.19
154	AMEX	FXN	Tue, Jan 15, 2008	22.54	22.54	22.06	22.08
153	AMEX	FXN	Mon, Jan 14, 2008	22.25	22.87	22.25	22.79
152	AMEX	FXN	Fri, Jan 11, 2008	22.39	22.39	22.20	22.20
151	AMEX	FXN	Thu, Jan 10, 2008	22.08	22.23	22.08	22.23
150	AMEX	FXN	Wed, Jan 9, 2008	22.41	22.45	22.08	22.08
149	AMEX	FXN	Tue, Jan 8, 2008	22.90	22.90	22.90	22.90
148	AMEX	FXN	Mon, Jan 7, 2008	23.17	23.17	22.48	22.48
147	AMEX	FXN	Fri, Jan 4, 2008	23.40	23.40	23.06	23.06
146	AMEX	FXN	Thu, Jan 3, 2008	23.70	23.90	23.69	23.69
145	AMEX	FXN	Wed, Jan 2, 2008	23.19	23.52	23.19	23.52
144	AMEX	FXN	Mon, Dec 31, 2007	23.07	23.11	22.99	22.99
143	AMEX	FXN	Fri, Dec 28, 2007	23.23	23.27	23.23	23.27
142	AMEX	FXN	Mon, Dec 24, 2007	23.14	23.14	23.14	23.14
141	AMEX	FXN	Thu, Dec 20, 2007	22.37	22.37	22.37	22.37
140	AMEX	FXN	Wed, Dec 19, 2007	22.31	22.35	22.24	22.35
139	AMEX	FXN	Tue, Dec 18, 2007	22.15	22.15	21.90	21.90
138	AMEX	FXN	Mon, Dec 17, 2007	22.35	22.35	22.05	22.05
137	AMEX	FXN	Fri, Dec 14, 2007	22.74	23.87	22.46	22.46
136	AMEX	FXN	Thu, Dec 13, 2007	22.60	22.74	22.55	22.74
135	AMEX	FXN	Wed, Dec 12, 2007	22.73	22.73	22.73	22.73
134	AMEX	FXN	Tue, Dec 11, 2007	22.51	22.51	22.51	22.51
133	AMEX	FXN	Mon, Dec 10, 2007	22.61	22.65	22.60	22.60
132	AMEX	FXN	Fri, Dec 7, 2007	22.44	22.44	22.30	22.44
131	AMEX	FXN	Thu, Dec 6, 2007	21.98	22.45	21.98	22.41
130	AMEX	FXN	Wed, Dec 5, 2007	21.88	21.88	21.77	21.77
129	AMEX	FXN	Tue, Dec 4, 2007	21.91	21.91	21.45	21.52
128	AMEX	FXN	Mon, Dec 3, 2007	21.41	21.50	21.41	21.50
127	AMEX	FXN	Fri, Nov 30, 2007	21.45	21.45	21.35	21.35
126	AMEX	FXN	Thu, Nov 29, 2007	21.43	21.43	21.43	21.43
125	AMEX	FXN	Wed, Nov 28, 2007	21.05	21.10	21.05	21.10
124	AMEX	FXN	Fri, Nov 23, 2007	21.28	21.28	21.28	21.28
123	AMEX	FXN	Wed, Nov 21, 2007	21.62	21.62	21.62	21.62
122	AMEX	FXN	Tue, Nov 20, 2007	21.65	21.65	21.61	21.61
121	AMEX	FXN	Fri, Nov 16, 2007	21.46	21.51	21.26	21.51
120	AMEX	FXN	Thu, Nov 15, 2007	21.61	21.61	20.98	21.03
119	AMEX	FXN	Wed, Nov 14, 2007	21.90	21.90	21.63	21.63
118	AMEX	FXN	Tue, Nov 13, 2007	21.43	21.52	21.26	21.52
117	AMEX	FXN	Mon, Nov 12, 2007	21.53	21.53	21.05	21.05
116	AMEX	FXN	Fri, Nov 9, 2007	22.31	22.31	22.17	22.17
115	AMEX	FXN	Wed, Nov 7, 2007	22.72	22.72	22.53	22.53
114	AMEX	FXN	Tue, Nov 6, 2007	22.69	22.88	22.68	22.88
113	AMEX	FXN	Mon, Nov 5, 2007	22.48	22.48	22.33	22.47
112	AMEX	FXN	Fri, Nov 2, 2007	22.41	22.59	22.36	22.50
111	AMEX	FXN	Thu, Nov 1, 2007	22.28	22.58	22.22	22.22
110	AMEX	FXN	Wed, Oct 31, 2007	22.36	22.52	22.30	22.52
109	AMEX	FXN	Tue, Oct 30, 2007	22.30	22.30	22.23	22.30
108	AMEX	FXN	Mon, Oct 29, 2007	22.80	22.80	22.65	22.74
107	AMEX	FXN	Fri, Oct 26, 2007	22.50	22.50	22.50	22.50
106	AMEX	FXN	Thu, Oct 25, 2007	22.18	22.34	22.11	22.34
105	AMEX	FXN	Wed, Oct 24, 2007	21.91	21.99	21.84	21.99
104	AMEX	FXN	Mon, Oct 22, 2007	21.52	21.64	21.38	21.47
103	AMEX	FXN	Thu, Oct 18, 2007	22.80	22.80	22.71	22.71
102	AMEX	FXN	Wed, Oct 17, 2007	22.81	22.81	22.73	22.73
101	AMEX	FXN	Tue, Oct 16, 2007	22.91	22.91	22.89	22.89
100	AMEX	FXN	Mon, Oct 15, 2007	23.06	23.06	22.81	22.87
99	AMEX	FXN	Fri, Oct 12, 2007	22.55	22.80	22.55	22.80
98	AMEX	FXN	Thu, Oct 11, 2007	22.78	23.01	22.67	22.67
97	AMEX	FXN	Wed, Oct 10, 2007	22.20	22.55	22.20	22.55
96	AMEX	FXN	Tue, Oct 9, 2007	22.10	22.21	22.10	22.21
95	AMEX	FXN	Mon, Oct 8, 2007	21.99	21.99	21.79	21.83
94	AMEX	FXN	Fri, Oct 5, 2007	21.87	22.02	21.87	22.00
93	AMEX	FXN	Thu, Oct 4, 2007	21.78	21.97	21.70	21.97
92	AMEX	FXN	Wed, Oct 3, 2007	21.73	21.87	21.73	21.85
91	AMEX	FXN	Tue, Oct 2, 2007	21.90	21.97	21.90	21.97
90	AMEX	FXN	Mon, Oct 1, 2007	21.81	21.81	21.81	21.81
89	AMEX	FXN	Fri, Sep 28, 2007	21.80	21.80	21.78	21.78
88	AMEX	FXN	Thu, Sep 27, 2007	21.76	21.78	21.74	21.77
87	AMEX	FXN	Wed, Sep 26, 2007	21.81	21.81	21.36	21.57
86	AMEX	FXN	Tue, Sep 25, 2007	21.60	21.60	21.60	21.60
85	AMEX	FXN	Mon, Sep 24, 2007	22.05	22.05	21.88	21.89
84	AMEX	FXN	Fri, Sep 21, 2007	22.07	22.14	22.07	22.11
83	AMEX	FXN	Thu, Sep 20, 2007	21.71	21.89	21.71	21.89
82	AMEX	FXN	Wed, Sep 19, 2007	21.77	21.90	21.77	21.90
81	AMEX	FXN	Tue, Sep 18, 2007	21.19	21.19	21.19	21.19
80	AMEX	FXN	Mon, Sep 17, 2007	21.33	21.33	21.14	21.14
79	AMEX	FXN	Fri, Sep 14, 2007	21.25	21.25	21.25	21.25
78	AMEX	FXN	Thu, Sep 13, 2007	21.25	21.32	21.23	21.23
77	AMEX	FXN	Wed, Sep 12, 2007	20.97	21.27	20.97	21.27
76	AMEX	FXN	Mon, Sep 10, 2007	20.79	20.79	20.79	20.79
75	AMEX	FXN	Thu, Sep 6, 2007	20.98	20.98	20.98	20.98
74	AMEX	FXN	Wed, Sep 5, 2007	20.80	20.90	20.79	20.90
73	AMEX	FXN	Tue, Sep 4, 2007	20.62	21.00	20.62	20.83
72	AMEX	FXN	Fri, Aug 31, 2007	20.48	20.48	20.32	20.32
71	AMEX	FXN	Thu, Aug 30, 2007	20.16	20.18	20.01	20.01
70	AMEX	FXN	Wed, Aug 29, 2007	19.75	20.01	19.75	20.01
69	AMEX	FXN	Tue, Aug 28, 2007	19.81	19.81	19.81	19.81
68	AMEX	FXN	Mon, Aug 27, 2007	20.05	20.05	20.05	20.05
67	AMEX	FXN	Fri, Aug 24, 2007	20.12	20.12	20.00	20.00
66	AMEX	FXN	Wed, Aug 22, 2007	19.60	19.60	19.54	19.56
65	AMEX	FXN	Tue, Aug 21, 2007	19.55	19.55	19.29	19.30
64	AMEX	FXN	Mon, Aug 20, 2007	19.47	19.47	19.28	19.28
63	AMEX	FXN	Fri, Aug 17, 2007	19.37	19.58	19.37	19.56
62	AMEX	FXN	Thu, Aug 16, 2007	19.07	19.07	18.43	19.04
61	AMEX	FXN	Wed, Aug 15, 2007	19.91	19.91	19.91	19.91
60	AMEX	FXN	Tue, Aug 14, 2007	20.13	20.28	20.07	20.07
59	AMEX	FXN	Mon, Aug 13, 2007	20.55	20.55	20.33	20.33
58	AMEX	FXN	Fri, Aug 10, 2007	19.20	19.95	19.20	19.92
57	AMEX	FXN	Thu, Aug 9, 2007	20.04	20.23	19.88	19.88
56	AMEX	FXN	Tue, Aug 7, 2007	20.11	20.11	20.11	20.11
55	AMEX	FXN	Mon, Aug 6, 2007	19.53	19.91	19.53	19.91
54	AMEX	FXN	Fri, Aug 3, 2007	20.51	20.51	19.86	19.91
53	AMEX	FXN	Thu, Aug 2, 2007	20.68	20.68	20.42	20.52
52	AMEX	FXN	Wed, Aug 1, 2007	20.87	20.87	20.23	20.23
51	AMEX	FXN	Tue, Jul 31, 2007	21.10	21.22	20.75	20.75
50	AMEX	FXN	Mon, Jul 30, 2007	20.75	20.83	20.43	20.78
49	AMEX	FXN	Fri, Jul 27, 2007	20.93	20.93	20.60	20.60
48	AMEX	FXN	Thu, Jul 26, 2007	21.08	21.08	20.65	21.00
47	AMEX	FXN	Wed, Jul 25, 2007	21.07	21.58	21.07	21.58
46	AMEX	FXN	Tue, Jul 24, 2007	21.68	21.70	21.36	21.36
45	AMEX	FXN	Mon, Jul 23, 2007	22.31	22.31	22.31	22.31
44	AMEX	FXN	Fri, Jul 20, 2007	22.57	22.57	22.28	22.28
43	AMEX	FXN	Thu, Jul 19, 2007	22.64	22.64	22.64	22.64
42	AMEX	FXN	Wed, Jul 18, 2007	22.08	22.33	22.08	22.33
41	AMEX	FXN	Tue, Jul 17, 2007	22.46	22.46	22.13	22.13
40	AMEX	FXN	Mon, Jul 16, 2007	22.57	22.57	22.24	22.24
39	AMEX	FXN	Fri, Jul 13, 2007	22.49	22.49	22.46	22.48
38	AMEX	FXN	Thu, Jul 12, 2007	22.25	22.25	22.25	22.25
37	AMEX	FXN	Wed, Jul 11, 2007	22.12	22.12	22.06	22.10
36	AMEX	FXN	Tue, Jul 10, 2007	22.08	22.31	22.08	22.22
35	AMEX	FXN	Mon, Jul 9, 2007	22.15	22.23	22.15	22.23
34	AMEX	FXN	Fri, Jul 6, 2007	21.98	22.06	21.96	22.00
33	AMEX	FXN	Thu, Jul 5, 2007	21.84	21.84	21.71	21.79
32	AMEX	FXN	Tue, Jul 3, 2007	21.78	21.83	21.78	21.83
31	AMEX	FXN	Fri, Jun 29, 2007	21.60	21.60	21.38	21.38
30	AMEX	FXN	Thu, Jun 28, 2007	21.35	21.35	21.35	21.35
29	AMEX	FXN	Wed, Jun 27, 2007	20.76	21.10	20.76	21.10
28	AMEX	FXN	Mon, Jun 25, 2007	21.69	21.85	21.59	21.59
27	AMEX	FXN	Fri, Jun 22, 2007	21.77	21.83	21.77	21.83
26	AMEX	FXN	Wed, Jun 20, 2007	21.86	21.86	21.66	21.66
25	AMEX	FXN	Tue, Jun 19, 2007	22.24	22.24	22.24	22.24
24	AMEX	FXN	Mon, Jun 18, 2007	22.31	22.34	22.27	22.34
23	AMEX	FXN	Fri, Jun 15, 2007	22.15	22.16	22.15	22.16
22	AMEX	FXN	Thu, Jun 14, 2007	21.86	21.86	21.86	21.86
21	AMEX	FXN	Wed, Jun 13, 2007	21.42	21.42	21.42	21.42
20	AMEX	FXN	Tue, Jun 12, 2007	21.10	21.10	21.10	21.10
19	AMEX	FXN	Mon, Jun 11, 2007	21.23	21.23	21.23	21.23
18	AMEX	FXN	Fri, Jun 8, 2007	20.69	20.69	20.69	20.69
17	AMEX	FXN	Thu, Jun 7, 2007	20.94	20.94	20.94	20.94
16	AMEX	FXN	Wed, Jun 6, 2007	21.31	21.31	21.31	21.31
15	AMEX	FXN	Mon, Jun 4, 2007	21.48	21.48	21.48	21.48
14	AMEX	FXN	Fri, Jun 1, 2007	21.42	21.42	21.37	21.37
13	AMEX	FXN	Thu, May 31, 2007	21.13	21.13	21.13	21.13
12	AMEX	FXN	Fri, May 25, 2007	20.68	20.70	20.68	20.70
11	AMEX	FXN	Thu, May 24, 2007	20.76	20.76	20.40	20.40
10	AMEX	FXN	Wed, May 23, 2007	21.03	21.12	20.90	20.90
9	AMEX	FXN	Tue, May 22, 2007	21.16	21.16	20.93	20.93
8	AMEX	FXN	Mon, May 21, 2007	20.99	21.18	20.99	21.18
7	AMEX	FXN	Fri, May 18, 2007	20.69	20.80	20.69	20.80
6	AMEX	FXN	Thu, May 17, 2007	20.51	20.51	20.51	20.51
5	AMEX	FXN	Wed, May 16, 2007	20.25	20.25	20.25	20.25
4	AMEX	FXN	Tue, May 15, 2007	20.16	20.33	20.16	20.22
3	AMEX	FXN	Mon, May 14, 2007	20.24	20.24	20.06	20.06
2	AMEX	FXN	Fri, May 11, 2007	20.05	20.15	20.04	20.14
1	AMEX	FXN	Thu, May 10, 2007	20.06	20.06	19.79	19.79
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Energy AlphaDEX Fund AMEX:FXN 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