WisdomTree Japan SmallCap Fund AMEX:DFJ Historical Prices

Below are the 4456 trading days of historical prices for DFJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4456	AMEX	DFJ	Tue, Mar 5, 2024	76.04	76.27	75.83	75.93
4455	AMEX	DFJ	Mon, Mar 4, 2024	75.49	75.58	75.34	75.43
4454	AMEX	DFJ	Fri, Mar 1, 2024	76.03	76.44	76.03	76.28
4453	AMEX	DFJ	Thu, Feb 29, 2024	76.16	76.21	75.65	75.93
4452	AMEX	DFJ	Wed, Feb 28, 2024	75.51	75.66	75.46	75.53
4451	AMEX	DFJ	Tue, Feb 27, 2024	75.64	75.76	75.57	75.76
4450	AMEX	DFJ	Mon, Feb 26, 2024	75.42	75.46	75.17	75.24
4449	AMEX	DFJ	Fri, Feb 23, 2024	75.56	75.65	75.45	75.59
4448	AMEX	DFJ	Thu, Feb 22, 2024	75.36	75.44	75.13	75.44
4447	AMEX	DFJ	Wed, Feb 21, 2024	74.76	74.96	74.64	74.89
4446	AMEX	DFJ	Tue, Feb 20, 2024	74.91	75.10	74.81	74.98
4445	AMEX	DFJ	Fri, Feb 16, 2024	73.87	74.27	73.78	74.02
4444	AMEX	DFJ	Thu, Feb 15, 2024	73.44	74.00	73.44	73.93
4443	AMEX	DFJ	Wed, Feb 14, 2024	73.60	73.87	73.52	73.77
4442	AMEX	DFJ	Tue, Feb 13, 2024	73.95	74.00	73.25	73.45
4441	AMEX	DFJ	Mon, Feb 12, 2024	73.99	74.22	73.98	74.11
4440	AMEX	DFJ	Fri, Feb 9, 2024	73.56	73.89	73.43	73.89
4439	AMEX	DFJ	Thu, Feb 8, 2024	73.82	73.82	73.45	73.75
4438	AMEX	DFJ	Wed, Feb 7, 2024	74.94	75.04	74.75	74.84
4437	AMEX	DFJ	Tue, Feb 6, 2024	74.43	74.70	74.33	74.66
4436	AMEX	DFJ	Mon, Feb 5, 2024	74.98	75.01	74.70	74.75
4435	AMEX	DFJ	Fri, Feb 2, 2024	75.01	75.20	74.80	75.19
4434	AMEX	DFJ	Thu, Feb 1, 2024	75.49	75.76	75.19	75.72
4433	AMEX	DFJ	Wed, Jan 31, 2024	75.07	75.41	74.58	74.76
4432	AMEX	DFJ	Tue, Jan 30, 2024	74.57	74.57	74.29	74.49
4431	AMEX	DFJ	Mon, Jan 29, 2024	74.62	75.10	74.55	74.97
4430	AMEX	DFJ	Fri, Jan 26, 2024	74.04	74.39	74.01	74.01
4429	AMEX	DFJ	Thu, Jan 25, 2024	74.61	74.69	74.23	74.46
4428	AMEX	DFJ	Wed, Jan 24, 2024	74.04	74.26	73.75	73.77
4427	AMEX	DFJ	Tue, Jan 23, 2024	73.71	73.90	73.58	73.83
4426	AMEX	DFJ	Mon, Jan 22, 2024	74.46	74.81	74.44	74.71
4425	AMEX	DFJ	Fri, Jan 19, 2024	73.39	73.73	73.19	73.72
4424	AMEX	DFJ	Thu, Jan 18, 2024	73.60	73.83	73.52	73.81
4423	AMEX	DFJ	Wed, Jan 17, 2024	72.90	73.08	72.78	73.07
4422	AMEX	DFJ	Tue, Jan 16, 2024	74.81	74.81	73.97	74.02
4421	AMEX	DFJ	Fri, Jan 12, 2024	75.17	75.38	75.03	75.09
4420	AMEX	DFJ	Thu, Jan 11, 2024	75.02	75.15	74.56	75.11
4419	AMEX	DFJ	Wed, Jan 10, 2024	75.26	75.51	75.22	75.35
4418	AMEX	DFJ	Tue, Jan 9, 2024	74.91	74.91	74.63	74.69
4417	AMEX	DFJ	Mon, Jan 8, 2024	73.94	74.74	73.94	74.69
4416	AMEX	DFJ	Fri, Jan 5, 2024	73.91	74.62	73.90	73.92
4415	AMEX	DFJ	Thu, Jan 4, 2024	73.88	74.23	73.85	73.90
4414	AMEX	DFJ	Wed, Jan 3, 2024	73.98	74.13	73.64	73.98
4413	AMEX	DFJ	Tue, Jan 2, 2024	74.32	74.65	74.27	74.33
4412	AMEX	DFJ	Fri, Dec 29, 2023	74.69	74.93	74.69	74.90
4411	AMEX	DFJ	Thu, Dec 28, 2023	74.56	74.72	74.42	74.52
4410	AMEX	DFJ	Wed, Dec 27, 2023	73.42	73.94	73.42	73.82
4409	AMEX	DFJ	Tue, Dec 26, 2023	73.09	73.44	73.04	73.32
4408	AMEX	DFJ	Fri, Dec 22, 2023	73.54	73.77	73.40	73.61
4407	AMEX	DFJ	Thu, Dec 21, 2023	73.10	73.33	73.04	72.80
4406	AMEX	DFJ	Wed, Dec 20, 2023	72.68	72.86	71.97	72.05
4405	AMEX	DFJ	Tue, Dec 19, 2023	72.90	72.90	72.44	72.51
4404	AMEX	DFJ	Mon, Dec 18, 2023	72.59	72.59	72.38	72.50
4403	AMEX	DFJ	Fri, Dec 15, 2023	73.18	73.27	72.56	72.57
4402	AMEX	DFJ	Thu, Dec 14, 2023	73.07	73.42	73.01	73.28
4401	AMEX	DFJ	Wed, Dec 13, 2023	72.13	73.47	72.03	73.40
4400	AMEX	DFJ	Tue, Dec 12, 2023	72.04	72.25	71.93	72.25
4399	AMEX	DFJ	Mon, Dec 11, 2023	71.99	72.52	71.99	72.46
4398	AMEX	DFJ	Fri, Dec 8, 2023	71.69	72.00	71.62	71.93
4397	AMEX	DFJ	Thu, Dec 7, 2023	71.92	73.14	71.90	72.54
4396	AMEX	DFJ	Wed, Dec 6, 2023	72.18	72.27	71.89	71.90
4395	AMEX	DFJ	Tue, Dec 5, 2023	70.96	71.19	70.90	71.09
4394	AMEX	DFJ	Mon, Dec 4, 2023	71.50	71.84	71.41	71.46
4393	AMEX	DFJ	Fri, Dec 1, 2023	71.17	71.99	71.11	71.96
4392	AMEX	DFJ	Thu, Nov 30, 2023	71.38	71.43	71.11	71.37
4391	AMEX	DFJ	Wed, Nov 29, 2023	71.24	71.41	71.10	71.24
4390	AMEX	DFJ	Tue, Nov 28, 2023	70.82	71.46	70.82	71.27
4389	AMEX	DFJ	Mon, Nov 27, 2023	70.60	70.82	70.58	70.78
4388	AMEX	DFJ	Fri, Nov 24, 2023	70.39	70.57	70.39	70.55
4387	AMEX	DFJ	Wed, Nov 22, 2023	70.27	70.39	70.17	70.35
4386	AMEX	DFJ	Tue, Nov 21, 2023	70.26	70.26	69.79	69.83
4385	AMEX	DFJ	Mon, Nov 20, 2023	69.38	69.62	69.36	69.52
4384	AMEX	DFJ	Fri, Nov 17, 2023	69.44	69.72	69.44	69.71
4383	AMEX	DFJ	Thu, Nov 16, 2023	68.25	68.45	68.25	68.34
4382	AMEX	DFJ	Wed, Nov 15, 2023	68.78	68.93	68.48	68.53
4381	AMEX	DFJ	Tue, Nov 14, 2023	68.62	69.24	68.61	69.24
4380	AMEX	DFJ	Mon, Nov 13, 2023	67.95	68.31	67.91	68.31
4379	AMEX	DFJ	Fri, Nov 10, 2023	68.06	68.35	67.81	68.30
4378	AMEX	DFJ	Thu, Nov 9, 2023	68.06	68.34	67.65	67.65
4377	AMEX	DFJ	Wed, Nov 8, 2023	67.54	67.54	67.21	67.30
4376	AMEX	DFJ	Tue, Nov 7, 2023	68.64	68.87	68.46	68.77
4375	AMEX	DFJ	Mon, Nov 6, 2023	69.63	69.64	69.30	69.37
4374	AMEX	DFJ	Fri, Nov 3, 2023	70.06	70.71	70.06	70.42
4373	AMEX	DFJ	Thu, Nov 2, 2023	68.89	69.42	68.88	69.42
4372	AMEX	DFJ	Wed, Nov 1, 2023	68.18	68.60	68.18	68.60
4371	AMEX	DFJ	Tue, Oct 31, 2023	68.03	68.31	67.87	68.30
4370	AMEX	DFJ	Mon, Oct 30, 2023	66.83	67.11	66.64	67.09
4369	AMEX	DFJ	Fri, Oct 27, 2023	67.36	67.39	66.81	66.94
4368	AMEX	DFJ	Thu, Oct 26, 2023	66.26	66.45	65.96	66.06
4367	AMEX	DFJ	Wed, Oct 25, 2023	66.68	66.87	66.57	66.59
4366	AMEX	DFJ	Tue, Oct 24, 2023	66.65	66.86	66.65	66.86
4365	AMEX	DFJ	Mon, Oct 23, 2023	66.07	66.60	65.95	66.22
4364	AMEX	DFJ	Fri, Oct 20, 2023	66.91	67.02	66.60	66.60
4363	AMEX	DFJ	Thu, Oct 19, 2023	67.24	67.47	66.80	66.82
4362	AMEX	DFJ	Wed, Oct 18, 2023	67.66	67.66	67.01	67.01
4361	AMEX	DFJ	Tue, Oct 17, 2023	67.17	67.75	67.11	67.69
4360	AMEX	DFJ	Mon, Oct 16, 2023	67.33	67.73	67.33	67.72
4359	AMEX	DFJ	Fri, Oct 13, 2023	67.74	67.85	67.40	67.50
4358	AMEX	DFJ	Thu, Oct 12, 2023	68.65	68.65	68.26	68.39
4357	AMEX	DFJ	Wed, Oct 11, 2023	68.70	68.70	68.29	68.51
4356	AMEX	DFJ	Tue, Oct 10, 2023	68.89	69.23	68.89	69.05
4355	AMEX	DFJ	Mon, Oct 9, 2023	67.82	68.35	67.82	68.24
4354	AMEX	DFJ	Fri, Oct 6, 2023	67.49	68.04	67.35	67.97
4353	AMEX	DFJ	Thu, Oct 5, 2023	67.34	67.57	67.19	67.48
4352	AMEX	DFJ	Wed, Oct 4, 2023	65.88	66.03	65.68	65.89
4351	AMEX	DFJ	Tue, Oct 3, 2023	67.15	67.88	66.70	67.07
4350	AMEX	DFJ	Mon, Oct 2, 2023	68.70	68.70	68.29	68.41
4349	AMEX	DFJ	Fri, Sep 29, 2023	69.59	69.59	68.84	68.96
4348	AMEX	DFJ	Thu, Sep 28, 2023	69.88	70.25	69.88	70.12
4347	AMEX	DFJ	Wed, Sep 27, 2023	70.49	70.49	69.91	70.10
4346	AMEX	DFJ	Tue, Sep 26, 2023	70.07	70.12	69.79	69.79
4345	AMEX	DFJ	Mon, Sep 25, 2023	70.31	70.52	70.17	70.52
4344	AMEX	DFJ	Fri, Sep 22, 2023	70.65	70.71	70.46	70.49
4343	AMEX	DFJ	Thu, Sep 21, 2023	70.36	70.46	70.22	70.22
4342	AMEX	DFJ	Wed, Sep 20, 2023	71.20	71.35	70.65	70.65
4341	AMEX	DFJ	Tue, Sep 19, 2023	71.84	71.96	71.76	71.80
4340	AMEX	DFJ	Mon, Sep 18, 2023	71.08	71.23	70.93	71.15
4339	AMEX	DFJ	Fri, Sep 15, 2023	71.14	71.37	70.95	70.97
4338	AMEX	DFJ	Thu, Sep 14, 2023	71.32	71.63	71.32	71.55
4337	AMEX	DFJ	Wed, Sep 13, 2023	70.71	70.82	70.59	70.70
4336	AMEX	DFJ	Tue, Sep 12, 2023	70.95	71.06	70.85	70.98
4335	AMEX	DFJ	Mon, Sep 11, 2023	70.78	71.00	70.73	70.84
4334	AMEX	DFJ	Fri, Sep 8, 2023	70.22	70.24	70.01	70.03
4333	AMEX	DFJ	Thu, Sep 7, 2023	70.90	70.98	70.79	70.88
4332	AMEX	DFJ	Wed, Sep 6, 2023	70.95	71.06	70.61	70.75
4331	AMEX	DFJ	Tue, Sep 5, 2023	70.92	70.92	70.65	70.71
4330	AMEX	DFJ	Fri, Sep 1, 2023	70.99	71.10	70.40	70.55
4329	AMEX	DFJ	Thu, Aug 31, 2023	69.79	69.97	69.73	69.97
4328	AMEX	DFJ	Wed, Aug 30, 2023	69.36	69.45	69.17	69.25
4327	AMEX	DFJ	Tue, Aug 29, 2023	68.74	69.42	68.74	69.37
4326	AMEX	DFJ	Mon, Aug 28, 2023	68.60	68.86	68.60	68.84
4325	AMEX	DFJ	Fri, Aug 25, 2023	67.97	68.26	67.69	68.15
4324	AMEX	DFJ	Thu, Aug 24, 2023	68.07	68.27	67.75	67.75
4323	AMEX	DFJ	Wed, Aug 23, 2023	68.10	68.50	68.10	68.27
4322	AMEX	DFJ	Tue, Aug 22, 2023	67.56	67.56	67.30	67.30
4321	AMEX	DFJ	Mon, Aug 21, 2023	67.02	67.09	66.77	66.99
4320	AMEX	DFJ	Fri, Aug 18, 2023	66.69	67.13	66.68	66.96
4319	AMEX	DFJ	Thu, Aug 17, 2023	67.52	67.52	66.89	67.07
4318	AMEX	DFJ	Wed, Aug 16, 2023	67.66	67.69	67.16	67.16
4317	AMEX	DFJ	Tue, Aug 15, 2023	67.96	67.96	67.49	67.59
4316	AMEX	DFJ	Mon, Aug 14, 2023	68.16	68.40	68.16	68.39
4315	AMEX	DFJ	Fri, Aug 11, 2023	68.79	68.87	68.62	68.66
4314	AMEX	DFJ	Thu, Aug 10, 2023	69.19	69.37	68.73	68.73
4313	AMEX	DFJ	Wed, Aug 9, 2023	68.60	68.72	68.37	68.37
4312	AMEX	DFJ	Tue, Aug 8, 2023	68.64	68.75	68.46	68.65
4311	AMEX	DFJ	Mon, Aug 7, 2023	69.19	69.24	69.14	69.24
4310	AMEX	DFJ	Fri, Aug 4, 2023	68.94	69.01	68.53	68.53
4309	AMEX	DFJ	Thu, Aug 3, 2023	67.45	67.77	67.32	67.77
4308	AMEX	DFJ	Wed, Aug 2, 2023	68.83	68.98	68.39	68.49
4307	AMEX	DFJ	Tue, Aug 1, 2023	69.30	69.33	68.97	69.00
4306	AMEX	DFJ	Mon, Jul 31, 2023	69.87	70.17	69.87	70.06
4305	AMEX	DFJ	Fri, Jul 28, 2023	70.41	70.62	70.30	70.31
4304	AMEX	DFJ	Thu, Jul 27, 2023	69.66	69.81	69.54	69.71
4303	AMEX	DFJ	Wed, Jul 26, 2023	69.16	69.36	69.11	69.26
4302	AMEX	DFJ	Tue, Jul 25, 2023	68.68	69.00	68.68	68.98
4301	AMEX	DFJ	Mon, Jul 24, 2023	68.50	68.73	68.49	68.62
4300	AMEX	DFJ	Fri, Jul 21, 2023	68.35	68.42	68.22	68.36
4299	AMEX	DFJ	Thu, Jul 20, 2023	68.75	68.82	68.56	68.73
4298	AMEX	DFJ	Wed, Jul 19, 2023	69.29	69.40	69.17	69.40
4297	AMEX	DFJ	Tue, Jul 18, 2023	69.01	69.39	69.01	69.27
4296	AMEX	DFJ	Mon, Jul 17, 2023	67.90	68.13	67.77	68.09
4295	AMEX	DFJ	Fri, Jul 14, 2023	68.17	68.22	67.86	67.98
4294	AMEX	DFJ	Thu, Jul 13, 2023	68.78	68.86	68.69	68.73
4293	AMEX	DFJ	Wed, Jul 12, 2023	68.24	68.77	68.07	68.40
4292	AMEX	DFJ	Tue, Jul 11, 2023	67.57	68.01	67.55	68.01
4291	AMEX	DFJ	Mon, Jul 10, 2023	67.75	67.82	67.74	67.78
4290	AMEX	DFJ	Fri, Jul 7, 2023	67.09	67.55	67.07	67.37
4289	AMEX	DFJ	Thu, Jul 6, 2023	66.04	66.04	65.72	65.99
4288	AMEX	DFJ	Wed, Jul 5, 2023	66.72	66.72	66.52	66.59
4287	AMEX	DFJ	Mon, Jul 3, 2023	66.96	67.16	66.96	67.02
4286	AMEX	DFJ	Fri, Jun 30, 2023	66.46	66.76	66.36	66.61
4285	AMEX	DFJ	Thu, Jun 29, 2023	66.10	66.27	66.10	66.15
4284	AMEX	DFJ	Wed, Jun 28, 2023	66.42	66.73	66.32	66.57
4283	AMEX	DFJ	Tue, Jun 27, 2023	65.75	65.85	65.71	65.76
4282	AMEX	DFJ	Mon, Jun 26, 2023	65.60	65.87	65.55	65.70
4281	AMEX	DFJ	Fri, Jun 23, 2023	66.13	66.21	65.98	65.62
4280	AMEX	DFJ	Thu, Jun 22, 2023	67.58	67.58	67.26	67.33
4279	AMEX	DFJ	Wed, Jun 21, 2023	67.69	68.09	67.61	68.03
4278	AMEX	DFJ	Tue, Jun 20, 2023	67.14	67.21	66.90	66.95
4277	AMEX	DFJ	Fri, Jun 16, 2023	67.91	67.91	67.44	67.44
4276	AMEX	DFJ	Thu, Jun 15, 2023	67.61	68.15	67.61	68.11
4275	AMEX	DFJ	Wed, Jun 14, 2023	68.38	68.55	67.80	68.24
4274	AMEX	DFJ	Tue, Jun 13, 2023	68.41	68.65	68.16	68.28
4273	AMEX	DFJ	Mon, Jun 12, 2023	67.66	67.76	67.55	67.70
4272	AMEX	DFJ	Fri, Jun 9, 2023	67.20	67.28	67.15	67.20
4271	AMEX	DFJ	Thu, Jun 8, 2023	66.14	66.71	66.14	66.71
4270	AMEX	DFJ	Wed, Jun 7, 2023	66.41	66.56	65.94	65.94
4269	AMEX	DFJ	Tue, Jun 6, 2023	66.57	67.05	66.57	67.05
4268	AMEX	DFJ	Mon, Jun 5, 2023	66.68	66.58	66.27	66.73
4267	AMEX	DFJ	Fri, Jun 2, 2023	66.71	66.86	66.57	66.73
4266	AMEX	DFJ	Thu, Jun 1, 2023	65.13	65.55	65.06	65.49
4265	AMEX	DFJ	Wed, May 31, 2023	64.36	64.55	64.13	64.51
4264	AMEX	DFJ	Tue, May 30, 2023	65.48	65.48	65.12	65.26
4263	AMEX	DFJ	Fri, May 26, 2023	65.80	66.04	65.75	65.80
4262	AMEX	DFJ	Thu, May 25, 2023	66.39	66.39	66.07	66.31
4261	AMEX	DFJ	Wed, May 24, 2023	66.05	66.05	65.77	65.77
4260	AMEX	DFJ	Tue, May 23, 2023	66.22	66.54	66.09	66.35
4259	AMEX	DFJ	Mon, May 22, 2023	67.24	67.43	67.23	67.30
4258	AMEX	DFJ	Fri, May 19, 2023	67.03	67.23	66.97	67.23
4257	AMEX	DFJ	Thu, May 18, 2023	67.64	67.67	67.22	67.44
4256	AMEX	DFJ	Wed, May 17, 2023	67.88	68.03	67.74	67.95
4255	AMEX	DFJ	Tue, May 16, 2023	68.28	68.28	67.96	67.96
4254	AMEX	DFJ	Mon, May 15, 2023	68.05	68.30	68.05	68.24
4253	AMEX	DFJ	Fri, May 12, 2023	68.13	68.14	67.70	67.88
4252	AMEX	DFJ	Thu, May 11, 2023	67.93	67.95	67.68	67.93
4251	AMEX	DFJ	Wed, May 10, 2023	68.14	68.14	67.75	67.92
4250	AMEX	DFJ	Tue, May 9, 2023	68.00	68.26	68.00	68.17
4249	AMEX	DFJ	Mon, May 8, 2023	67.65	67.71	67.57	67.61
4248	AMEX	DFJ	Fri, May 5, 2023	66.95	67.41	66.95	67.39
4247	AMEX	DFJ	Thu, May 4, 2023	66.39	66.93	66.39	66.75
4246	AMEX	DFJ	Wed, May 3, 2023	66.41	66.72	66.41	66.42
4245	AMEX	DFJ	Tue, May 2, 2023	65.90	66.14	65.70	66.14
4244	AMEX	DFJ	Mon, May 1, 2023	66.70	66.74	66.55	66.57
4243	AMEX	DFJ	Fri, Apr 28, 2023	66.57	67.01	66.57	67.00
4242	AMEX	DFJ	Thu, Apr 27, 2023	66.71	67.26	66.70	67.26
4241	AMEX	DFJ	Wed, Apr 26, 2023	66.54	66.60	66.09	66.15
4240	AMEX	DFJ	Tue, Apr 25, 2023	67.01	67.01	66.71	66.71
4239	AMEX	DFJ	Mon, Apr 24, 2023	66.76	67.04	66.76	67.02
4238	AMEX	DFJ	Fri, Apr 21, 2023	66.90	66.96	66.64	66.96
4237	AMEX	DFJ	Thu, Apr 20, 2023	66.17	66.53	66.17	66.41
4236	AMEX	DFJ	Wed, Apr 19, 2023	65.86	65.86	65.67	65.81
4235	AMEX	DFJ	Tue, Apr 18, 2023	66.39	66.51	66.30	66.45
4234	AMEX	DFJ	Mon, Apr 17, 2023	65.99	66.10	65.88	66.10
4233	AMEX	DFJ	Fri, Apr 14, 2023	66.43	66.51	65.87	66.11
4232	AMEX	DFJ	Thu, Apr 13, 2023	66.44	66.70	66.36	66.63
4231	AMEX	DFJ	Wed, Apr 12, 2023	66.05	66.05	65.66	65.75
4230	AMEX	DFJ	Tue, Apr 11, 2023	65.61	65.61	65.37	65.49
4229	AMEX	DFJ	Mon, Apr 10, 2023	65.07	65.47	65.07	65.47
4228	AMEX	DFJ	Thu, Apr 6, 2023	65.59	65.61	65.42	65.45
4227	AMEX	DFJ	Wed, Apr 5, 2023	66.21	66.42	65.87	65.99
4226	AMEX	DFJ	Tue, Apr 4, 2023	67.15	67.42	67.15	67.31
4225	AMEX	DFJ	Mon, Apr 3, 2023	66.99	67.34	66.99	67.34
4224	AMEX	DFJ	Fri, Mar 31, 2023	66.28	66.84	66.27	66.84
4223	AMEX	DFJ	Thu, Mar 30, 2023	66.23	66.36	66.12	66.25
4222	AMEX	DFJ	Wed, Mar 29, 2023	66.24	66.24	65.92	65.92
4221	AMEX	DFJ	Tue, Mar 28, 2023	65.60	65.70	65.57	65.70
4220	AMEX	DFJ	Mon, Mar 27, 2023	65.43	65.68	65.43	65.65
4219	AMEX	DFJ	Fri, Mar 24, 2023	66.03	66.16	65.83	65.30
4218	AMEX	DFJ	Thu, Mar 23, 2023	66.04	66.08	65.65	65.76
4217	AMEX	DFJ	Wed, Mar 22, 2023	65.24	65.66	65.16	65.32
4216	AMEX	DFJ	Tue, Mar 21, 2023	65.19	65.32	65.06	65.32
4215	AMEX	DFJ	Mon, Mar 20, 2023	64.91	65.15	64.84	65.08
4214	AMEX	DFJ	Fri, Mar 17, 2023	65.03	65.09	64.70	64.70
4213	AMEX	DFJ	Thu, Mar 16, 2023	64.63	65.06	64.59	65.02
4212	AMEX	DFJ	Wed, Mar 15, 2023	64.73	64.86	64.41	64.62
4211	AMEX	DFJ	Tue, Mar 14, 2023	64.43	64.73	64.31	64.73
4210	AMEX	DFJ	Mon, Mar 13, 2023	65.87	66.12	65.66	65.66
4209	AMEX	DFJ	Fri, Mar 10, 2023	67.12	67.41	66.60	66.60
4208	AMEX	DFJ	Thu, Mar 9, 2023	67.48	67.48	66.91	66.97
4207	AMEX	DFJ	Wed, Mar 8, 2023	66.67	66.72	66.57	66.71
4206	AMEX	DFJ	Tue, Mar 7, 2023	66.60	66.60	65.85	65.85
4205	AMEX	DFJ	Mon, Mar 6, 2023	66.23	66.34	66.09	66.16
4204	AMEX	DFJ	Fri, Mar 3, 2023	65.87	66.47	65.83	66.41
4203	AMEX	DFJ	Thu, Mar 2, 2023	65.13	65.39	65.06	65.35
4202	AMEX	DFJ	Wed, Mar 1, 2023	65.43	65.47	65.18	65.32
4201	AMEX	DFJ	Tue, Feb 28, 2023	64.88	65.21	64.79	65.05
4200	AMEX	DFJ	Mon, Feb 27, 2023	65.38	65.46	65.30	65.37
4199	AMEX	DFJ	Fri, Feb 24, 2023	64.58	64.58	64.37	64.54
4198	AMEX	DFJ	Thu, Feb 23, 2023	64.95	65.34	64.83	65.31
4197	AMEX	DFJ	Wed, Feb 22, 2023	64.90	64.97	64.65	64.73
4196	AMEX	DFJ	Tue, Feb 21, 2023	65.34	65.46	65.14	65.14
4195	AMEX	DFJ	Fri, Feb 17, 2023	64.77	65.06	64.73	65.03
4194	AMEX	DFJ	Thu, Feb 16, 2023	64.68	65.07	64.68	64.75
4193	AMEX	DFJ	Wed, Feb 15, 2023	64.73	64.89	64.71	64.89
4192	AMEX	DFJ	Tue, Feb 14, 2023	65.17	65.71	65.11	65.34
4191	AMEX	DFJ	Mon, Feb 13, 2023	65.02	65.40	65.02	65.40
4190	AMEX	DFJ	Fri, Feb 10, 2023	65.61	65.61	65.36	65.55
4189	AMEX	DFJ	Thu, Feb 9, 2023	65.88	65.88	65.06	65.06
4188	AMEX	DFJ	Wed, Feb 8, 2023	65.09	65.13	64.83	64.83
4187	AMEX	DFJ	Tue, Feb 7, 2023	64.55	65.46	64.45	65.46
4186	AMEX	DFJ	Mon, Feb 6, 2023	64.36	64.47	64.15	64.46
4185	AMEX	DFJ	Fri, Feb 3, 2023	65.01	65.37	64.86	64.96
4184	AMEX	DFJ	Thu, Feb 2, 2023	66.45	66.49	66.18	66.30
4183	AMEX	DFJ	Wed, Feb 1, 2023	66.18	66.69	66.14	66.69
4182	AMEX	DFJ	Tue, Jan 31, 2023	66.47	66.84	66.39	66.83
4181	AMEX	DFJ	Mon, Jan 30, 2023	66.06	66.21	65.91	65.91
4180	AMEX	DFJ	Fri, Jan 27, 2023	65.91	66.09	65.91	66.00
4179	AMEX	DFJ	Thu, Jan 26, 2023	66.05	66.05	65.61	65.89
4178	AMEX	DFJ	Wed, Jan 25, 2023	65.74	66.16	65.74	66.10
4177	AMEX	DFJ	Tue, Jan 24, 2023	65.16	65.70	64.89	65.55
4176	AMEX	DFJ	Mon, Jan 23, 2023	64.76	65.22	64.76	64.99
4175	AMEX	DFJ	Fri, Jan 20, 2023	64.66	65.22	64.65	65.22
4174	AMEX	DFJ	Thu, Jan 19, 2023	64.67	64.81	64.61	64.77
4173	AMEX	DFJ	Wed, Jan 18, 2023	65.18	65.18	64.48	64.54
4172	AMEX	DFJ	Tue, Jan 17, 2023	64.54	64.71	64.52	64.71
4171	AMEX	DFJ	Fri, Jan 13, 2023	64.20	64.48	64.20	64.48
4170	AMEX	DFJ	Thu, Jan 12, 2023	63.10	63.93	63.07	63.93
4169	AMEX	DFJ	Wed, Jan 11, 2023	62.46	62.57	62.34	62.57
4168	AMEX	DFJ	Tue, Jan 10, 2023	62.17	62.24	61.96	62.21
4167	AMEX	DFJ	Mon, Jan 9, 2023	62.66	62.79	62.38	62.39
4166	AMEX	DFJ	Fri, Jan 6, 2023	61.22	62.34	61.14	62.32
4165	AMEX	DFJ	Thu, Jan 5, 2023	61.15	61.35	60.97	61.08
4164	AMEX	DFJ	Wed, Jan 4, 2023	62.79	62.79	62.02	62.02
4163	AMEX	DFJ	Tue, Jan 3, 2023	63.56	63.77	63.16	63.20
4162	AMEX	DFJ	Fri, Dec 30, 2022	63.11	63.22	62.87	63.16
4161	AMEX	DFJ	Thu, Dec 29, 2022	62.83	63.19	62.77	63.06
4160	AMEX	DFJ	Wed, Dec 28, 2022	62.57	62.57	61.69	61.74
4159	AMEX	DFJ	Tue, Dec 27, 2022	62.42	62.71	62.32	62.47
4158	AMEX	DFJ	Fri, Dec 23, 2022	61.97	62.27	61.95	62.13
4157	AMEX	DFJ	Thu, Dec 22, 2022	62.85	62.85	62.39	62.14
4156	AMEX	DFJ	Wed, Dec 21, 2022	62.64	62.87	62.49	62.49
4155	AMEX	DFJ	Tue, Dec 20, 2022	62.92	63.30	62.92	62.95
4154	AMEX	DFJ	Mon, Dec 19, 2022	61.96	62.07	61.69	61.69
4153	AMEX	DFJ	Fri, Dec 16, 2022	61.39	61.88	61.39	61.76
4152	AMEX	DFJ	Thu, Dec 15, 2022	62.17	62.17	61.26	61.49
4151	AMEX	DFJ	Wed, Dec 14, 2022	62.94	63.05	62.51	62.59
4150	AMEX	DFJ	Tue, Dec 13, 2022	63.43	63.43	62.66	62.80
4149	AMEX	DFJ	Mon, Dec 12, 2022	61.89	61.89	61.62	61.88
4148	AMEX	DFJ	Fri, Dec 9, 2022	62.10	62.21	62.00	62.00
4147	AMEX	DFJ	Thu, Dec 8, 2022	61.76	61.98	61.76	61.98
4146	AMEX	DFJ	Wed, Dec 7, 2022	61.64	61.80	61.44	61.69
4145	AMEX	DFJ	Tue, Dec 6, 2022	61.43	61.48	60.93	61.15
4144	AMEX	DFJ	Mon, Dec 5, 2022	61.83	61.83	61.17	61.27
4143	AMEX	DFJ	Fri, Dec 2, 2022	62.11	62.74	62.11	62.74
4142	AMEX	DFJ	Thu, Dec 1, 2022	63.02	63.06	62.71	63.06
4141	AMEX	DFJ	Wed, Nov 30, 2022	62.04	62.89	61.78	62.74
4140	AMEX	DFJ	Tue, Nov 29, 2022	62.33	62.56	62.23	62.28
4139	AMEX	DFJ	Mon, Nov 28, 2022	62.86	63.06	62.62	62.62
4138	AMEX	DFJ	Fri, Nov 25, 2022	62.95	63.12	62.95	63.08
4137	AMEX	DFJ	Wed, Nov 23, 2022	61.76	62.50	61.76	62.38
4136	AMEX	DFJ	Tue, Nov 22, 2022	61.22	61.61	61.22	61.60
4135	AMEX	DFJ	Mon, Nov 21, 2022	60.59	60.59	60.31	60.37
4134	AMEX	DFJ	Fri, Nov 18, 2022	60.86	60.95	60.64	60.70
4133	AMEX	DFJ	Thu, Nov 17, 2022	60.31	60.56	60.27	60.56
4132	AMEX	DFJ	Wed, Nov 16, 2022	60.64	60.67	60.35	60.58
4131	AMEX	DFJ	Tue, Nov 15, 2022	60.73	60.74	60.51	60.56
4130	AMEX	DFJ	Mon, Nov 14, 2022	59.92	60.28	59.92	60.15
4129	AMEX	DFJ	Fri, Nov 11, 2022	60.68	61.16	60.68	61.16
4128	AMEX	DFJ	Thu, Nov 10, 2022	59.52	60.49	59.52	60.46
4127	AMEX	DFJ	Wed, Nov 9, 2022	57.90	58.23	57.58	57.67
4126	AMEX	DFJ	Tue, Nov 8, 2022	57.78	58.45	57.69	58.34
4125	AMEX	DFJ	Mon, Nov 7, 2022	57.43	57.54	57.19	57.33
4124	AMEX	DFJ	Fri, Nov 4, 2022	56.74	57.35	56.73	57.34
4123	AMEX	DFJ	Thu, Nov 3, 2022	56.11	56.43	56.11	56.33
4122	AMEX	DFJ	Wed, Nov 2, 2022	57.06	57.62	56.43	56.43
4121	AMEX	DFJ	Tue, Nov 1, 2022	57.11	57.11	56.38	56.51
4120	AMEX	DFJ	Mon, Oct 31, 2022	56.46	56.58	56.46	56.56
4119	AMEX	DFJ	Fri, Oct 28, 2022	56.30	56.75	56.29	56.74
4118	AMEX	DFJ	Thu, Oct 27, 2022	56.92	57.11	56.48	56.48
4117	AMEX	DFJ	Wed, Oct 26, 2022	57.09	57.64	57.09	57.38
4116	AMEX	DFJ	Tue, Oct 25, 2022	56.41	57.04	56.41	57.00
4115	AMEX	DFJ	Mon, Oct 24, 2022	55.80	56.14	55.80	55.98
4114	AMEX	DFJ	Fri, Oct 21, 2022	55.02	56.95	55.02	56.76
4113	AMEX	DFJ	Thu, Oct 20, 2022	56.26	56.28	55.72	55.82
4112	AMEX	DFJ	Wed, Oct 19, 2022	55.94	56.04	55.71	55.86
4111	AMEX	DFJ	Tue, Oct 18, 2022	56.45	56.45	55.93	56.03
4110	AMEX	DFJ	Mon, Oct 17, 2022	56.08	56.29	56.08	56.20
4109	AMEX	DFJ	Fri, Oct 14, 2022	56.59	56.60	55.72	55.73
4108	AMEX	DFJ	Thu, Oct 13, 2022	55.27	56.59	55.26	56.54
4107	AMEX	DFJ	Wed, Oct 12, 2022	56.30	56.35	56.25	56.26
4106	AMEX	DFJ	Tue, Oct 11, 2022	57.01	57.21	56.76	56.82
4105	AMEX	DFJ	Mon, Oct 10, 2022	57.23	57.45	57.13	57.35
4104	AMEX	DFJ	Fri, Oct 7, 2022	57.93	57.93	57.40	57.47
4103	AMEX	DFJ	Thu, Oct 6, 2022	58.17	58.35	57.87	57.95
4102	AMEX	DFJ	Wed, Oct 5, 2022	58.08	58.39	57.97	58.26
4101	AMEX	DFJ	Tue, Oct 4, 2022	58.28	58.93	58.28	58.93
4100	AMEX	DFJ	Mon, Oct 3, 2022	57.02	57.45	57.02	57.35
4099	AMEX	DFJ	Fri, Sep 30, 2022	57.07	57.42	56.92	56.92
4098	AMEX	DFJ	Thu, Sep 29, 2022	57.23	57.31	56.97	57.30
4097	AMEX	DFJ	Wed, Sep 28, 2022	56.71	57.50	56.64	57.43
4096	AMEX	DFJ	Tue, Sep 27, 2022	56.61	56.66	56.10	56.26
4095	AMEX	DFJ	Mon, Sep 26, 2022	56.87	57.09	56.55	56.73
4094	AMEX	DFJ	Fri, Sep 23, 2022	57.88	57.88	57.45	57.62
4093	AMEX	DFJ	Thu, Sep 22, 2022	58.80	58.80	58.40	58.57
4092	AMEX	DFJ	Wed, Sep 21, 2022	58.34	58.41	57.99	57.99
4091	AMEX	DFJ	Tue, Sep 20, 2022	58.46	58.46	58.23	58.38
4090	AMEX	DFJ	Mon, Sep 19, 2022	58.08	58.63	58.08	58.63
4089	AMEX	DFJ	Fri, Sep 16, 2022	58.32	58.49	58.30	58.48
4088	AMEX	DFJ	Thu, Sep 15, 2022	58.33	58.54	58.33	58.36
4087	AMEX	DFJ	Wed, Sep 14, 2022	58.82	58.98	58.59	58.71
4086	AMEX	DFJ	Tue, Sep 13, 2022	58.42	58.76	57.86	57.86
4085	AMEX	DFJ	Mon, Sep 12, 2022	59.48	59.62	59.35	59.35
4084	AMEX	DFJ	Fri, Sep 9, 2022	59.23	59.50	59.23	59.48
4083	AMEX	DFJ	Thu, Sep 8, 2022	57.94	58.37	57.94	58.37
4082	AMEX	DFJ	Wed, Sep 7, 2022	57.15	57.76	57.15	57.76
4081	AMEX	DFJ	Tue, Sep 6, 2022	58.43	58.43	57.90	57.98
4080	AMEX	DFJ	Fri, Sep 2, 2022	59.53	59.60	58.90	58.93
4079	AMEX	DFJ	Thu, Sep 1, 2022	59.68	59.70	59.38	59.54
4078	AMEX	DFJ	Wed, Aug 31, 2022	60.71	60.85	60.29	60.29
4077	AMEX	DFJ	Tue, Aug 30, 2022	61.28	61.28	60.70	60.74
4076	AMEX	DFJ	Mon, Aug 29, 2022	60.83	60.84	60.73	60.80
4075	AMEX	DFJ	Fri, Aug 26, 2022	62.26	62.26	61.39	61.41
4074	AMEX	DFJ	Thu, Aug 25, 2022	62.02	62.52	62.02	62.52
4073	AMEX	DFJ	Wed, Aug 24, 2022	61.83	62.08	61.80	61.92
4072	AMEX	DFJ	Tue, Aug 23, 2022	61.68	61.98	61.57	61.61
4071	AMEX	DFJ	Mon, Aug 22, 2022	61.55	61.55	61.30	61.39
4070	AMEX	DFJ	Fri, Aug 19, 2022	61.89	61.95	61.75	61.89
4069	AMEX	DFJ	Thu, Aug 18, 2022	62.78	62.78	62.44	62.49
4068	AMEX	DFJ	Wed, Aug 17, 2022	62.60	62.85	62.39	62.80
4067	AMEX	DFJ	Tue, Aug 16, 2022	62.61	62.96	62.52	62.92
4066	AMEX	DFJ	Mon, Aug 15, 2022	63.25	63.31	63.21	63.29
4065	AMEX	DFJ	Fri, Aug 12, 2022	63.20	63.31	63.15	63.31
4064	AMEX	DFJ	Thu, Aug 11, 2022	63.17	63.17	62.77	62.77
4063	AMEX	DFJ	Wed, Aug 10, 2022	62.72	63.11	62.72	62.81
4062	AMEX	DFJ	Tue, Aug 9, 2022	61.38	61.42	61.10	61.13
4061	AMEX	DFJ	Mon, Aug 8, 2022	62.18	62.22	61.67	61.67
4060	AMEX	DFJ	Fri, Aug 5, 2022	61.53	61.62	61.30	61.57
4059	AMEX	DFJ	Thu, Aug 4, 2022	61.78	62.15	61.78	62.12
4058	AMEX	DFJ	Wed, Aug 3, 2022	61.86	61.96	61.55	61.94
4057	AMEX	DFJ	Tue, Aug 2, 2022	63.13	63.15	62.41	62.42
4056	AMEX	DFJ	Mon, Aug 1, 2022	63.49	63.60	63.38	63.53
4055	AMEX	DFJ	Fri, Jul 29, 2022	61.76	62.50	61.76	62.50
4054	AMEX	DFJ	Thu, Jul 28, 2022	62.04	62.34	61.84	62.22
4053	AMEX	DFJ	Wed, Jul 27, 2022	60.97	61.51	60.80	61.51
4052	AMEX	DFJ	Tue, Jul 26, 2022	61.18	61.18	60.85	60.86
4051	AMEX	DFJ	Mon, Jul 25, 2022	60.99	61.15	60.93	61.09
4050	AMEX	DFJ	Fri, Jul 22, 2022	61.18	61.45	60.81	61.00
4049	AMEX	DFJ	Thu, Jul 21, 2022	59.96	60.61	59.96	60.61
4048	AMEX	DFJ	Wed, Jul 20, 2022	59.70	59.84	59.69	59.70
4047	AMEX	DFJ	Tue, Jul 19, 2022	59.31	59.44	59.29	59.41
4046	AMEX	DFJ	Mon, Jul 18, 2022	58.97	59.04	58.72	58.72
4045	AMEX	DFJ	Fri, Jul 15, 2022	58.33	58.56	58.32	58.55
4044	AMEX	DFJ	Thu, Jul 14, 2022	57.83	58.31	57.72	58.31
4043	AMEX	DFJ	Wed, Jul 13, 2022	58.59	58.96	58.47	58.87
4042	AMEX	DFJ	Tue, Jul 12, 2022	59.04	59.27	59.02	59.02
4041	AMEX	DFJ	Mon, Jul 11, 2022	59.45	59.53	59.15	59.19
4040	AMEX	DFJ	Fri, Jul 8, 2022	59.41	59.68	59.41	59.65
4039	AMEX	DFJ	Thu, Jul 7, 2022	59.35	59.35	59.26	59.31
4038	AMEX	DFJ	Wed, Jul 6, 2022	58.84	58.95	58.84	58.95
4037	AMEX	DFJ	Tue, Jul 5, 2022	58.74	59.15	58.64	59.15
4036	AMEX	DFJ	Fri, Jul 1, 2022	58.90	59.57	58.90	59.51
4035	AMEX	DFJ	Thu, Jun 30, 2022	58.77	59.36	58.77	59.34
4034	AMEX	DFJ	Wed, Jun 29, 2022	59.06	59.18	58.89	59.03
4033	AMEX	DFJ	Tue, Jun 28, 2022	59.72	59.72	59.02	59.02
4032	AMEX	DFJ	Mon, Jun 27, 2022	59.09	59.09	58.88	58.89
4031	AMEX	DFJ	Fri, Jun 24, 2022	59.08	59.44	59.08	59.44
4030	AMEX	DFJ	Thu, Jun 23, 2022	59.58	59.71	59.43	58.61
4029	AMEX	DFJ	Wed, Jun 22, 2022	58.92	59.28	58.92	58.99
4028	AMEX	DFJ	Tue, Jun 21, 2022	59.08	59.27	59.03	59.07
4027	AMEX	DFJ	Fri, Jun 17, 2022	59.24	59.35	58.87	59.13
4026	AMEX	DFJ	Thu, Jun 16, 2022	59.82	60.34	59.68	59.99
4025	AMEX	DFJ	Wed, Jun 15, 2022	59.88	60.61	59.39	60.40
4024	AMEX	DFJ	Tue, Jun 14, 2022	60.19	60.39	59.54	59.81
4023	AMEX	DFJ	Mon, Jun 13, 2022	60.47	60.63	59.93	60.09
4022	AMEX	DFJ	Fri, Jun 10, 2022	61.21	61.21	60.70	60.83
4021	AMEX	DFJ	Thu, Jun 9, 2022	62.25	62.25	61.64	61.64
4020	AMEX	DFJ	Wed, Jun 8, 2022	62.16	62.31	61.95	61.95
4019	AMEX	DFJ	Tue, Jun 7, 2022	62.39	62.93	62.39	62.85
4018	AMEX	DFJ	Mon, Jun 6, 2022	62.91	63.01	62.43	62.48
4017	AMEX	DFJ	Fri, Jun 3, 2022	62.65	62.65	62.36	62.38
4016	AMEX	DFJ	Thu, Jun 2, 2022	63.16	63.47	63.00	63.46
4015	AMEX	DFJ	Wed, Jun 1, 2022	63.57	63.59	62.83	62.89
4014	AMEX	DFJ	Tue, May 31, 2022	62.52	62.78	62.42	62.44
4013	AMEX	DFJ	Fri, May 27, 2022	63.13	63.47	63.13	63.42
4012	AMEX	DFJ	Thu, May 26, 2022	62.82	62.97	62.76	62.88
4011	AMEX	DFJ	Wed, May 25, 2022	62.27	62.55	62.22	62.42
4010	AMEX	DFJ	Tue, May 24, 2022	62.53	62.60	62.40	62.56
4009	AMEX	DFJ	Mon, May 23, 2022	62.76	62.94	62.66	62.83
4008	AMEX	DFJ	Fri, May 20, 2022	62.53	62.53	62.07	62.39
4007	AMEX	DFJ	Thu, May 19, 2022	61.83	62.17	61.83	61.86
4006	AMEX	DFJ	Wed, May 18, 2022	61.53	61.55	60.98	60.99
4005	AMEX	DFJ	Tue, May 17, 2022	61.40	61.68	61.38	61.60
4004	AMEX	DFJ	Mon, May 16, 2022	61.21	61.43	61.13	61.28
4003	AMEX	DFJ	Fri, May 13, 2022	62.04	62.28	61.97	62.17
4002	AMEX	DFJ	Thu, May 12, 2022	61.29	61.54	61.08	61.39
4001	AMEX	DFJ	Wed, May 11, 2022	60.99	61.49	60.82	60.82
4000	AMEX	DFJ	Tue, May 10, 2022	61.82	61.82	61.12	61.29
3999	AMEX	DFJ	Mon, May 9, 2022	61.51	61.54	61.11	61.14
3998	AMEX	DFJ	Fri, May 6, 2022	61.86	62.14	61.86	62.09
3997	AMEX	DFJ	Thu, May 5, 2022	62.07	62.07	61.50	61.80
3996	AMEX	DFJ	Wed, May 4, 2022	62.31	63.28	61.92	63.14
3995	AMEX	DFJ	Tue, May 3, 2022	62.16	62.35	62.01	62.35
3994	AMEX	DFJ	Mon, May 2, 2022	61.75	61.96	61.51	61.91
3993	AMEX	DFJ	Fri, Apr 29, 2022	62.58	62.92	61.74	61.74
3992	AMEX	DFJ	Thu, Apr 28, 2022	61.90	62.32	61.56	62.22
3991	AMEX	DFJ	Wed, Apr 27, 2022	61.02	61.23	60.86	60.86
3990	AMEX	DFJ	Tue, Apr 26, 2022	61.71	61.71	61.05	61.07
3989	AMEX	DFJ	Mon, Apr 25, 2022	61.50	61.78	61.38	61.64
3988	AMEX	DFJ	Fri, Apr 22, 2022	62.07	62.17	61.57	61.57
3987	AMEX	DFJ	Thu, Apr 21, 2022	63.08	63.12	62.25	62.26
3986	AMEX	DFJ	Wed, Apr 20, 2022	62.86	62.86	62.63	62.71
3985	AMEX	DFJ	Tue, Apr 19, 2022	61.72	62.11	61.72	62.07
3984	AMEX	DFJ	Mon, Apr 18, 2022	62.30	62.44	62.12	62.13
3983	AMEX	DFJ	Thu, Apr 14, 2022	63.42	63.42	62.95	62.95
3982	AMEX	DFJ	Wed, Apr 13, 2022	62.67	63.11	62.67	63.09
3981	AMEX	DFJ	Tue, Apr 12, 2022	63.05	63.11	62.56	62.56
3980	AMEX	DFJ	Mon, Apr 11, 2022	63.25	63.26	63.03	63.03
3979	AMEX	DFJ	Fri, Apr 8, 2022	63.80	64.06	63.69	63.87
3978	AMEX	DFJ	Thu, Apr 7, 2022	64.21	64.48	64.01	64.32
3977	AMEX	DFJ	Wed, Apr 6, 2022	64.70	64.72	64.45	64.69
3976	AMEX	DFJ	Tue, Apr 5, 2022	66.25	66.33	65.64	65.72
3975	AMEX	DFJ	Mon, Apr 4, 2022	66.53	66.97	66.53	66.95
3974	AMEX	DFJ	Fri, Apr 1, 2022	66.14	66.42	66.01	66.36
3973	AMEX	DFJ	Thu, Mar 31, 2022	66.38	66.38	65.91	65.91
3972	AMEX	DFJ	Wed, Mar 30, 2022	66.96	67.17	66.57	66.74
3971	AMEX	DFJ	Tue, Mar 29, 2022	67.40	67.48	67.04	67.27
3970	AMEX	DFJ	Mon, Mar 28, 2022	66.32	66.52	66.32	66.48
3969	AMEX	DFJ	Fri, Mar 25, 2022	67.25	67.41	67.19	67.38
3968	AMEX	DFJ	Thu, Mar 24, 2022	67.01	67.25	66.98	67.13
3967	AMEX	DFJ	Wed, Mar 23, 2022	67.48	67.60	67.15	67.15
3966	AMEX	DFJ	Tue, Mar 22, 2022	67.60	67.88	67.60	67.85
3965	AMEX	DFJ	Mon, Mar 21, 2022	68.46	68.55	68.18	68.28
3964	AMEX	DFJ	Fri, Mar 18, 2022	67.73	68.29	67.73	68.29
3963	AMEX	DFJ	Thu, Mar 17, 2022	67.53	67.93	67.47	67.91
3962	AMEX	DFJ	Wed, Mar 16, 2022	67.30	67.51	66.87	67.51
3961	AMEX	DFJ	Tue, Mar 15, 2022	66.85	67.41	66.76	67.41
3960	AMEX	DFJ	Mon, Mar 14, 2022	66.34	66.64	66.06	66.09
3959	AMEX	DFJ	Fri, Mar 11, 2022	67.05	67.14	66.05	66.18
3958	AMEX	DFJ	Thu, Mar 10, 2022	66.54	67.11	66.54	66.77
3957	AMEX	DFJ	Wed, Mar 9, 2022	66.30	66.77	66.03	66.65
3956	AMEX	DFJ	Tue, Mar 8, 2022	65.59	65.89	65.04	65.20
3955	AMEX	DFJ	Mon, Mar 7, 2022	67.53	67.53	66.54	66.73
3954	AMEX	DFJ	Fri, Mar 4, 2022	68.46	68.72	68.41	68.68
3953	AMEX	DFJ	Thu, Mar 3, 2022	69.48	69.53	69.20	69.33
3952	AMEX	DFJ	Wed, Mar 2, 2022	69.23	69.49	69.14	69.49
3951	AMEX	DFJ	Tue, Mar 1, 2022	70.45	70.48	69.42	69.72
3950	AMEX	DFJ	Mon, Feb 28, 2022	70.82	71.12	70.81	70.99
3949	AMEX	DFJ	Fri, Feb 25, 2022	69.74	70.37	69.51	70.37
3948	AMEX	DFJ	Thu, Feb 24, 2022	68.97	69.41	68.52	69.41
3947	AMEX	DFJ	Wed, Feb 23, 2022	70.53	70.62	69.59	69.66
3946	AMEX	DFJ	Tue, Feb 22, 2022	70.37	70.52	70.01	70.18
3945	AMEX	DFJ	Fri, Feb 18, 2022	70.86	70.86	70.51	70.56
3944	AMEX	DFJ	Thu, Feb 17, 2022	71.23	71.26	70.87	70.88
3943	AMEX	DFJ	Wed, Feb 16, 2022	71.38	71.94	71.38	71.73
3942	AMEX	DFJ	Tue, Feb 15, 2022	71.40	71.74	71.40	71.73
3941	AMEX	DFJ	Mon, Feb 14, 2022	70.83	70.89	70.47	70.80
3940	AMEX	DFJ	Fri, Feb 11, 2022	70.66	70.83	70.24	70.39
3939	AMEX	DFJ	Thu, Feb 10, 2022	70.68	71.18	70.61	70.61
3938	AMEX	DFJ	Wed, Feb 9, 2022	71.50	71.66	71.50	71.66
3937	AMEX	DFJ	Tue, Feb 8, 2022	70.26	70.74	70.25	70.69
3936	AMEX	DFJ	Mon, Feb 7, 2022	70.58	70.82	70.52	70.55
3935	AMEX	DFJ	Fri, Feb 4, 2022	69.98	70.56	69.98	70.32
3934	AMEX	DFJ	Thu, Feb 3, 2022	70.37	70.37	69.71	69.71
3933	AMEX	DFJ	Wed, Feb 2, 2022	70.72	70.85	70.58	70.76
3932	AMEX	DFJ	Tue, Feb 1, 2022	69.54	69.60	69.09	69.49
3931	AMEX	DFJ	Mon, Jan 31, 2022	68.65	69.50	68.65	69.50
3930	AMEX	DFJ	Fri, Jan 28, 2022	67.54	68.28	67.50	68.26
3929	AMEX	DFJ	Thu, Jan 27, 2022	68.43	68.49	67.78	68.10
3928	AMEX	DFJ	Wed, Jan 26, 2022	69.64	69.69	68.77	68.81
3927	AMEX	DFJ	Tue, Jan 25, 2022	69.53	70.26	69.35	69.98
3926	AMEX	DFJ	Mon, Jan 24, 2022	70.02	70.02	69.00	69.97
3925	AMEX	DFJ	Fri, Jan 21, 2022	70.26	70.28	69.72	69.73
3924	AMEX	DFJ	Thu, Jan 20, 2022	70.02	70.27	69.49	69.49
3923	AMEX	DFJ	Wed, Jan 19, 2022	70.14	70.30	69.87	69.92
3922	AMEX	DFJ	Tue, Jan 18, 2022	70.76	70.95	70.55	70.75
3921	AMEX	DFJ	Fri, Jan 14, 2022	72.21	72.41	72.15	72.37
3920	AMEX	DFJ	Thu, Jan 13, 2022	72.60	72.63	71.98	72.03
3919	AMEX	DFJ	Wed, Jan 12, 2022	72.34	72.61	72.24	72.61
3918	AMEX	DFJ	Tue, Jan 11, 2022	71.07	71.70	70.95	71.64
3917	AMEX	DFJ	Mon, Jan 10, 2022	70.84	70.94	70.46	70.94
3916	AMEX	DFJ	Fri, Jan 7, 2022	70.71	71.04	70.51	71.03
3915	AMEX	DFJ	Thu, Jan 6, 2022	71.17	71.35	71.14	71.15
3914	AMEX	DFJ	Wed, Jan 5, 2022	72.06	72.22	71.48	71.48
3913	AMEX	DFJ	Tue, Jan 4, 2022	71.54	71.73	71.54	71.64
3912	AMEX	DFJ	Mon, Jan 3, 2022	71.37	71.42	71.10	71.24
3911	AMEX	DFJ	Fri, Dec 31, 2021	71.23	71.58	71.23	71.34
3910	AMEX	DFJ	Thu, Dec 30, 2021	71.55	71.61	71.23	71.26
3909	AMEX	DFJ	Wed, Dec 29, 2021	71.60	71.72	71.51	71.59
3908	AMEX	DFJ	Tue, Dec 28, 2021	71.08	71.46	71.08	71.26
3907	AMEX	DFJ	Mon, Dec 27, 2021	70.68	70.86	70.55	70.72
3906	AMEX	DFJ	Thu, Dec 23, 2021	71.50	71.92	71.50	71.06
3905	AMEX	DFJ	Wed, Dec 22, 2021	71.15	71.66	71.11	71.66
3904	AMEX	DFJ	Tue, Dec 21, 2021	71.29	71.48	71.22	71.40
3903	AMEX	DFJ	Mon, Dec 20, 2021	71.10	71.40	71.02	71.39
3902	AMEX	DFJ	Fri, Dec 17, 2021	72.45	72.64	72.27	72.27
3901	AMEX	DFJ	Thu, Dec 16, 2021	72.98	73.06	72.71	72.88
3900	AMEX	DFJ	Wed, Dec 15, 2021	72.46	73.03	72.25	72.97
3899	AMEX	DFJ	Tue, Dec 14, 2021	72.11	72.11	71.67	71.92
3898	AMEX	DFJ	Mon, Dec 13, 2021	72.26	72.27	72.05	72.10
3897	AMEX	DFJ	Fri, Dec 10, 2021	72.87	73.00	72.80	72.83
3896	AMEX	DFJ	Thu, Dec 9, 2021	72.66	72.82	72.58	72.78
3895	AMEX	DFJ	Wed, Dec 8, 2021	73.09	73.35	73.00	73.26
3894	AMEX	DFJ	Tue, Dec 7, 2021	73.12	73.72	73.12	73.63
3893	AMEX	DFJ	Mon, Dec 6, 2021	71.61	71.73	71.49	71.64
3892	AMEX	DFJ	Fri, Dec 3, 2021	71.41	71.51	70.91	71.51
3891	AMEX	DFJ	Thu, Dec 2, 2021	69.78	70.51	69.78	70.30
3890	AMEX	DFJ	Wed, Dec 1, 2021	70.76	70.87	69.36	69.36
3889	AMEX	DFJ	Tue, Nov 30, 2021	69.47	69.58	68.60	69.32
3888	AMEX	DFJ	Mon, Nov 29, 2021	70.09	70.16	69.73	69.82
3887	AMEX	DFJ	Fri, Nov 26, 2021	70.73	70.73	70.03	70.17
3886	AMEX	DFJ	Wed, Nov 24, 2021	71.46	71.82	71.37	71.82
3885	AMEX	DFJ	Tue, Nov 23, 2021	72.28	72.48	72.16	72.48
3884	AMEX	DFJ	Mon, Nov 22, 2021	72.61	72.79	72.35	72.36
3883	AMEX	DFJ	Fri, Nov 19, 2021	72.84	72.95	72.71	72.78
3882	AMEX	DFJ	Thu, Nov 18, 2021	72.52	72.73	72.26	72.73
3881	AMEX	DFJ	Wed, Nov 17, 2021	72.44	72.65	72.25	72.65
3880	AMEX	DFJ	Tue, Nov 16, 2021	73.19	73.26	73.13	73.13
3879	AMEX	DFJ	Mon, Nov 15, 2021	73.87	73.87	73.71	73.71
3878	AMEX	DFJ	Fri, Nov 12, 2021	73.90	74.10	73.83	74.05
3877	AMEX	DFJ	Thu, Nov 11, 2021	73.31	73.46	73.23	73.31
3876	AMEX	DFJ	Wed, Nov 10, 2021	73.78	73.87	73.11	73.14
3875	AMEX	DFJ	Tue, Nov 9, 2021	74.35	74.35	74.07	74.28
3874	AMEX	DFJ	Mon, Nov 8, 2021	74.81	74.83	74.68	74.77
3873	AMEX	DFJ	Fri, Nov 5, 2021	75.06	75.30	74.95	75.30
3872	AMEX	DFJ	Thu, Nov 4, 2021	75.28	75.56	75.20	75.51
3871	AMEX	DFJ	Wed, Nov 3, 2021	74.81	75.41	74.67	75.23
3870	AMEX	DFJ	Tue, Nov 2, 2021	74.75	75.07	74.74	74.91
3869	AMEX	DFJ	Mon, Nov 1, 2021	75.27	75.29	74.96	75.29
3868	AMEX	DFJ	Fri, Oct 29, 2021	74.02	74.52	73.92	74.47
3867	AMEX	DFJ	Thu, Oct 28, 2021	74.45	74.60	74.37	74.51
3866	AMEX	DFJ	Wed, Oct 27, 2021	74.13	74.30	73.77	73.77
3865	AMEX	DFJ	Tue, Oct 26, 2021	74.88	74.88	74.50	74.55
3864	AMEX	DFJ	Mon, Oct 25, 2021	74.42	74.85	74.42	74.66
3863	AMEX	DFJ	Fri, Oct 22, 2021	74.56	74.79	74.53	74.57
3862	AMEX	DFJ	Thu, Oct 21, 2021	74.15	74.41	74.05	74.11
3861	AMEX	DFJ	Wed, Oct 20, 2021	74.99	75.23	74.99	75.07
3860	AMEX	DFJ	Tue, Oct 19, 2021	75.35	75.58	75.34	75.47
3859	AMEX	DFJ	Mon, Oct 18, 2021	74.73	75.15	74.73	75.00
3858	AMEX	DFJ	Fri, Oct 15, 2021	75.12	75.33	75.12	75.19
3857	AMEX	DFJ	Thu, Oct 14, 2021	74.32	74.45	74.23	74.36
3856	AMEX	DFJ	Wed, Oct 13, 2021	74.09	74.18	73.78	74.13
3855	AMEX	DFJ	Tue, Oct 12, 2021	74.39	74.51	74.20	74.26
3854	AMEX	DFJ	Mon, Oct 11, 2021	75.67	75.74	74.88	74.88
3853	AMEX	DFJ	Fri, Oct 8, 2021	75.26	75.37	74.79	74.89
3852	AMEX	DFJ	Thu, Oct 7, 2021	75.27	75.71	75.24	75.55
3851	AMEX	DFJ	Wed, Oct 6, 2021	74.43	75.13	74.13	75.06
3850	AMEX	DFJ	Tue, Oct 5, 2021	74.82	75.27	74.82	75.09
3849	AMEX	DFJ	Mon, Oct 4, 2021	75.50	75.50	74.29	74.73
3848	AMEX	DFJ	Fri, Oct 1, 2021	76.06	76.42	75.70	76.28
3847	AMEX	DFJ	Thu, Sep 30, 2021	76.91	77.10	76.74	76.84
3846	AMEX	DFJ	Wed, Sep 29, 2021	77.75	77.87	77.47	77.47
3845	AMEX	DFJ	Tue, Sep 28, 2021	78.03	78.06	77.33	77.39
3844	AMEX	DFJ	Mon, Sep 27, 2021	79.03	79.17	78.95	79.05
3843	AMEX	DFJ	Fri, Sep 24, 2021	79.59	79.75	79.59	79.74
3842	AMEX	DFJ	Thu, Sep 23, 2021	79.43	79.73	79.43	79.54
3841	AMEX	DFJ	Wed, Sep 22, 2021	79.26	79.64	79.20	79.23
3840	AMEX	DFJ	Tue, Sep 21, 2021	80.42	80.48	80.18	80.18
3839	AMEX	DFJ	Mon, Sep 20, 2021	79.83	80.10	79.59	80.07
3838	AMEX	DFJ	Fri, Sep 17, 2021	80.87	80.98	80.72	80.92
3837	AMEX	DFJ	Thu, Sep 16, 2021	81.12	81.54	81.02	81.51
3836	AMEX	DFJ	Wed, Sep 15, 2021	81.05	81.44	81.01	81.43
3835	AMEX	DFJ	Tue, Sep 14, 2021	81.69	81.71	81.36	81.38
3834	AMEX	DFJ	Mon, Sep 13, 2021	81.37	81.51	81.18	81.47
3833	AMEX	DFJ	Fri, Sep 10, 2021	80.87	80.90	80.13	80.13
3832	AMEX	DFJ	Thu, Sep 9, 2021	79.71	79.91	79.70	79.87
3831	AMEX	DFJ	Wed, Sep 8, 2021	79.43	79.49	79.08	79.11
3830	AMEX	DFJ	Tue, Sep 7, 2021	78.57	79.31	78.49	79.21
3829	AMEX	DFJ	Fri, Sep 3, 2021	78.00	78.89	78.00	78.89
3828	AMEX	DFJ	Thu, Sep 2, 2021	76.94	77.16	76.85	76.88
3827	AMEX	DFJ	Wed, Sep 1, 2021	76.58	76.87	76.52	76.61
3826	AMEX	DFJ	Tue, Aug 31, 2021	76.07	76.15	75.85	75.91
3825	AMEX	DFJ	Mon, Aug 30, 2021	75.82	75.83	75.68	75.76
3824	AMEX	DFJ	Fri, Aug 27, 2021	74.81	75.20	74.81	75.19
3823	AMEX	DFJ	Thu, Aug 26, 2021	74.70	74.79	74.54	74.56
3822	AMEX	DFJ	Wed, Aug 25, 2021	74.68	74.82	74.62	74.73
3821	AMEX	DFJ	Tue, Aug 24, 2021	74.98	75.14	74.93	75.03
3820	AMEX	DFJ	Mon, Aug 23, 2021	74.28	74.53	74.27	74.35
3819	AMEX	DFJ	Fri, Aug 20, 2021	73.20	73.58	73.20	73.58
3818	AMEX	DFJ	Thu, Aug 19, 2021	73.70	73.97	73.55	73.87
3817	AMEX	DFJ	Wed, Aug 18, 2021	74.85	74.94	74.62	74.63
3816	AMEX	DFJ	Tue, Aug 17, 2021	74.53	74.87	74.51	74.87
3815	AMEX	DFJ	Mon, Aug 16, 2021	75.15	75.48	75.05	75.48
3814	AMEX	DFJ	Fri, Aug 13, 2021	75.73	75.99	75.68	75.93
3813	AMEX	DFJ	Thu, Aug 12, 2021	75.60	75.82	75.41	75.81
3812	AMEX	DFJ	Wed, Aug 11, 2021	75.58	75.78	75.46	75.68
3811	AMEX	DFJ	Tue, Aug 10, 2021	74.86	75.12	74.86	75.11
3810	AMEX	DFJ	Mon, Aug 9, 2021	74.98	75.24	74.82	74.99
3809	AMEX	DFJ	Fri, Aug 6, 2021	75.12	75.18	75.00	75.00
3808	AMEX	DFJ	Thu, Aug 5, 2021	75.28	75.38	75.19	75.24
3807	AMEX	DFJ	Wed, Aug 4, 2021	75.53	75.64	75.18	75.18
3806	AMEX	DFJ	Tue, Aug 3, 2021	75.99	76.30	75.82	76.26
3805	AMEX	DFJ	Mon, Aug 2, 2021	76.20	76.32	75.78	75.89
3804	AMEX	DFJ	Fri, Jul 30, 2021	74.69	75.01	74.69	74.80
3803	AMEX	DFJ	Thu, Jul 29, 2021	75.37	75.45	75.24	75.24
3802	AMEX	DFJ	Wed, Jul 28, 2021	75.20	75.36	75.01	75.33
3801	AMEX	DFJ	Tue, Jul 27, 2021	74.83	75.21	74.71	75.10
3800	AMEX	DFJ	Mon, Jul 26, 2021	74.85	75.01	74.77	75.01
3799	AMEX	DFJ	Fri, Jul 23, 2021	74.86	74.98	74.71	74.82
3798	AMEX	DFJ	Thu, Jul 22, 2021	74.63	74.74	74.56	74.56
3797	AMEX	DFJ	Wed, Jul 21, 2021	74.03	74.58	74.03	74.53
3796	AMEX	DFJ	Tue, Jul 20, 2021	73.46	73.95	73.46	73.88
3795	AMEX	DFJ	Mon, Jul 19, 2021	73.73	73.77	72.87	73.22
3794	AMEX	DFJ	Fri, Jul 16, 2021	74.65	74.73	74.31	74.40
3793	AMEX	DFJ	Thu, Jul 15, 2021	74.77	74.96	74.67	74.72
3792	AMEX	DFJ	Wed, Jul 14, 2021	75.64	75.73	75.56	75.64
3791	AMEX	DFJ	Tue, Jul 13, 2021	75.32	75.47	74.93	75.12
3790	AMEX	DFJ	Mon, Jul 12, 2021	74.63	74.87	74.58	74.87
3789	AMEX	DFJ	Fri, Jul 9, 2021	74.12	74.46	74.07	74.46
3788	AMEX	DFJ	Thu, Jul 8, 2021	72.67	73.01	72.52	72.64
3787	AMEX	DFJ	Wed, Jul 7, 2021	73.70	73.94	73.57	73.82
3786	AMEX	DFJ	Tue, Jul 6, 2021	74.17	74.17	73.66	74.00
3785	AMEX	DFJ	Fri, Jul 2, 2021	73.96	74.09	73.92	74.09
3784	AMEX	DFJ	Thu, Jul 1, 2021	73.36	73.48	73.32	73.47
3783	AMEX	DFJ	Wed, Jun 30, 2021	73.80	73.98	73.55	73.83
3782	AMEX	DFJ	Tue, Jun 29, 2021	74.37	74.37	74.13	74.13
3781	AMEX	DFJ	Mon, Jun 28, 2021	74.73	74.73	74.52	74.57
3780	AMEX	DFJ	Fri, Jun 25, 2021	74.55	74.62	74.44	74.56
3779	AMEX	DFJ	Thu, Jun 24, 2021	73.95	74.20	73.93	74.18
3778	AMEX	DFJ	Wed, Jun 23, 2021	74.22	74.30	74.06	73.37
3777	AMEX	DFJ	Tue, Jun 22, 2021	74.71	74.91	74.67	74.87
3776	AMEX	DFJ	Mon, Jun 21, 2021	73.96	74.55	73.81	74.55
3775	AMEX	DFJ	Fri, Jun 18, 2021	74.08	74.12	73.85	73.92
3774	AMEX	DFJ	Thu, Jun 17, 2021	75.38	75.50	75.38	75.49
3773	AMEX	DFJ	Wed, Jun 16, 2021	75.96	76.01	75.53	75.81
3772	AMEX	DFJ	Tue, Jun 15, 2021	75.44	75.58	75.41	75.56
3771	AMEX	DFJ	Mon, Jun 14, 2021	75.57	75.60	75.34	75.51
3770	AMEX	DFJ	Fri, Jun 11, 2021	75.75	75.83	75.62	75.79
3769	AMEX	DFJ	Thu, Jun 10, 2021	75.96	76.11	75.91	75.96
3768	AMEX	DFJ	Wed, Jun 9, 2021	75.97	75.97	75.65	75.65
3767	AMEX	DFJ	Tue, Jun 8, 2021	76.24	76.24	76.10	76.10
3766	AMEX	DFJ	Mon, Jun 7, 2021	76.10	76.10	75.80	76.05
3765	AMEX	DFJ	Fri, Jun 4, 2021	75.59	75.88	75.49	75.78
3764	AMEX	DFJ	Thu, Jun 3, 2021	74.56	74.66	74.45	74.59
3763	AMEX	DFJ	Wed, Jun 2, 2021	74.76	74.84	74.69	74.69
3762	AMEX	DFJ	Tue, Jun 1, 2021	74.66	74.66	74.25	74.27
3761	AMEX	DFJ	Fri, May 28, 2021	74.59	74.82	74.45	74.45
3760	AMEX	DFJ	Thu, May 27, 2021	74.38	74.56	74.03	74.28
3759	AMEX	DFJ	Wed, May 26, 2021	74.97	75.10	74.93	74.95
3758	AMEX	DFJ	Tue, May 25, 2021	75.54	75.57	75.22	75.29
3757	AMEX	DFJ	Mon, May 24, 2021	75.86	76.09	75.86	75.99
3756	AMEX	DFJ	Fri, May 21, 2021	75.53	75.61	75.23	75.38
3755	AMEX	DFJ	Thu, May 20, 2021	75.13	75.46	75.13	75.35
3754	AMEX	DFJ	Wed, May 19, 2021	74.23	74.68	74.11	74.47
3753	AMEX	DFJ	Tue, May 18, 2021	75.23	75.27	74.81	74.81
3752	AMEX	DFJ	Mon, May 17, 2021	74.27	74.27	74.04	74.15
3751	AMEX	DFJ	Fri, May 14, 2021	74.34	74.62	74.34	74.61
3750	AMEX	DFJ	Thu, May 13, 2021	73.26	73.80	73.26	73.74
3749	AMEX	DFJ	Wed, May 12, 2021	74.26	74.45	73.01	73.12
3748	AMEX	DFJ	Tue, May 11, 2021	75.46	75.93	75.35	75.88
3747	AMEX	DFJ	Mon, May 10, 2021	77.35	77.41	76.77	76.79
3746	AMEX	DFJ	Fri, May 7, 2021	76.55	77.07	76.55	77.02
3745	AMEX	DFJ	Thu, May 6, 2021	75.36	75.93	75.32	75.93
3744	AMEX	DFJ	Wed, May 5, 2021	75.12	75.73	75.12	75.43
3743	AMEX	DFJ	Tue, May 4, 2021	74.93	74.93	74.30	74.69
3742	AMEX	DFJ	Mon, May 3, 2021	75.02	75.42	74.92	75.36
3741	AMEX	DFJ	Fri, Apr 30, 2021	74.92	74.92	74.44	74.51
3740	AMEX	DFJ	Thu, Apr 29, 2021	74.80	74.80	74.43	74.75
3739	AMEX	DFJ	Wed, Apr 28, 2021	74.64	74.92	74.64	74.76
3738	AMEX	DFJ	Tue, Apr 27, 2021	75.37	75.47	75.28	75.34
3737	AMEX	DFJ	Mon, Apr 26, 2021	75.81	75.92	75.59	75.62
3736	AMEX	DFJ	Fri, Apr 23, 2021	76.01	76.58	76.01	76.42
3735	AMEX	DFJ	Thu, Apr 22, 2021	76.19	76.20	75.70	75.75
3734	AMEX	DFJ	Wed, Apr 21, 2021	75.35	76.02	75.35	76.02
3733	AMEX	DFJ	Tue, Apr 20, 2021	75.89	75.98	75.46	75.76
3732	AMEX	DFJ	Mon, Apr 19, 2021	77.67	77.67	77.15	77.33
3731	AMEX	DFJ	Fri, Apr 16, 2021	77.64	77.64	77.47	77.64
3730	AMEX	DFJ	Thu, Apr 15, 2021	77.56	77.75	77.55	77.60
3729	AMEX	DFJ	Wed, Apr 14, 2021	76.97	77.46	76.97	77.22
3728	AMEX	DFJ	Tue, Apr 13, 2021	77.10	77.54	77.03	77.50
3727	AMEX	DFJ	Mon, Apr 12, 2021	77.01	77.06	76.74	76.89
3726	AMEX	DFJ	Fri, Apr 9, 2021	76.62	76.83	76.60	76.83
3725	AMEX	DFJ	Thu, Apr 8, 2021	76.51	76.55	76.36	76.49
3724	AMEX	DFJ	Wed, Apr 7, 2021	76.91	77.21	76.85	77.21
3723	AMEX	DFJ	Tue, Apr 6, 2021	76.16	76.37	76.00	76.08
3722	AMEX	DFJ	Mon, Apr 5, 2021	76.70	77.15	76.70	77.14
3721	AMEX	DFJ	Thu, Apr 1, 2021	75.84	76.42	75.81	76.41
3720	AMEX	DFJ	Wed, Mar 31, 2021	76.01	76.58	75.88	76.28
3719	AMEX	DFJ	Tue, Mar 30, 2021	77.10	77.55	77.10	77.30
3718	AMEX	DFJ	Mon, Mar 29, 2021	78.28	78.28	77.78	78.01
3717	AMEX	DFJ	Fri, Mar 26, 2021	78.41	79.24	78.35	79.24
3716	AMEX	DFJ	Thu, Mar 25, 2021	77.73	78.55	77.70	78.46
3715	AMEX	DFJ	Wed, Mar 24, 2021	77.05	77.54	76.96	77.22
3714	AMEX	DFJ	Tue, Mar 23, 2021	78.72	78.84	78.26	78.38
3713	AMEX	DFJ	Mon, Mar 22, 2021	79.90	80.40	79.83	79.93
3712	AMEX	DFJ	Fri, Mar 19, 2021	79.69	80.02	79.29	79.91
3711	AMEX	DFJ	Thu, Mar 18, 2021	78.28	78.92	78.23	78.51
3710	AMEX	DFJ	Wed, Mar 17, 2021	77.77	78.28	77.67	78.20
3709	AMEX	DFJ	Tue, Mar 16, 2021	77.77	77.77	77.56	77.58
3708	AMEX	DFJ	Mon, Mar 15, 2021	76.91	77.18	76.86	77.18
3707	AMEX	DFJ	Fri, Mar 12, 2021	75.59	76.00	75.59	76.00
3706	AMEX	DFJ	Thu, Mar 11, 2021	75.81	75.98	75.48	75.67
3705	AMEX	DFJ	Wed, Mar 10, 2021	75.27	75.62	75.17	75.55
3704	AMEX	DFJ	Tue, Mar 9, 2021	75.15	75.55	75.15	75.34
3703	AMEX	DFJ	Mon, Mar 8, 2021	74.30	74.54	74.11	74.12
3702	AMEX	DFJ	Fri, Mar 5, 2021	74.20	74.43	73.46	74.32
3701	AMEX	DFJ	Thu, Mar 4, 2021	74.13	74.45	73.70	73.78
3700	AMEX	DFJ	Wed, Mar 3, 2021	73.94	74.24	73.80	73.81
3699	AMEX	DFJ	Tue, Mar 2, 2021	73.86	74.05	73.66	73.78
3698	AMEX	DFJ	Mon, Mar 1, 2021	73.86	74.37	73.86	74.32
3697	AMEX	DFJ	Fri, Feb 26, 2021	73.25	73.32	72.90	73.01
3696	AMEX	DFJ	Thu, Feb 25, 2021	74.59	74.59	73.61	73.61
3695	AMEX	DFJ	Wed, Feb 24, 2021	74.31	74.99	74.22	74.99
3694	AMEX	DFJ	Tue, Feb 23, 2021	75.00	75.35	74.75	75.25
3693	AMEX	DFJ	Mon, Feb 22, 2021	75.20	75.46	75.14	75.28
3692	AMEX	DFJ	Fri, Feb 19, 2021	74.71	74.97	74.71	74.88
3691	AMEX	DFJ	Thu, Feb 18, 2021	74.51	74.70	74.31	74.68
3690	AMEX	DFJ	Wed, Feb 17, 2021	75.78	75.94	75.63	75.94
3689	AMEX	DFJ	Tue, Feb 16, 2021	75.76	76.01	75.59	75.60
3688	AMEX	DFJ	Fri, Feb 12, 2021	75.88	76.36	75.88	76.33
3687	AMEX	DFJ	Thu, Feb 11, 2021	75.78	75.87	75.71	75.83
3686	AMEX	DFJ	Wed, Feb 10, 2021	75.94	75.94	75.39	75.48
3685	AMEX	DFJ	Tue, Feb 9, 2021	75.94	76.13	75.88	76.00
3684	AMEX	DFJ	Mon, Feb 8, 2021	75.59	75.87	75.59	75.67
3683	AMEX	DFJ	Fri, Feb 5, 2021	74.55	74.67	74.41	74.59
3682	AMEX	DFJ	Thu, Feb 4, 2021	73.90	74.28	73.90	74.28
3681	AMEX	DFJ	Wed, Feb 3, 2021	73.58	73.66	73.44	73.61
3680	AMEX	DFJ	Tue, Feb 2, 2021	73.16	73.63	73.15	73.63
3679	AMEX	DFJ	Mon, Feb 1, 2021	72.64	72.72	72.36	72.72
3678	AMEX	DFJ	Fri, Jan 29, 2021	72.53	72.54	71.77	72.20
3677	AMEX	DFJ	Thu, Jan 28, 2021	73.25	73.74	73.25	73.56
3676	AMEX	DFJ	Wed, Jan 27, 2021	72.74	73.00	72.28	72.28
3675	AMEX	DFJ	Tue, Jan 26, 2021	73.83	74.00	73.82	73.91
3674	AMEX	DFJ	Mon, Jan 25, 2021	73.07	73.65	73.00	73.64
3673	AMEX	DFJ	Fri, Jan 22, 2021	72.83	73.10	72.75	73.00
3672	AMEX	DFJ	Thu, Jan 21, 2021	73.22	73.22	72.76	73.22
3671	AMEX	DFJ	Wed, Jan 20, 2021	73.14	73.66	73.14	73.66
3670	AMEX	DFJ	Tue, Jan 19, 2021	72.68	72.81	72.51	72.81
3669	AMEX	DFJ	Fri, Jan 15, 2021	73.00	73.20	72.73	72.92
3668	AMEX	DFJ	Thu, Jan 14, 2021	74.11	74.48	74.11	74.27
3667	AMEX	DFJ	Wed, Jan 13, 2021	73.98	74.19	73.87	73.98
3666	AMEX	DFJ	Tue, Jan 12, 2021	73.42	73.79	73.32	73.79
3665	AMEX	DFJ	Mon, Jan 11, 2021	73.15	73.61	73.15	73.38
3664	AMEX	DFJ	Fri, Jan 8, 2021	74.08	74.33	73.53	74.32
3663	AMEX	DFJ	Thu, Jan 7, 2021	72.92	73.30	72.92	73.28
3662	AMEX	DFJ	Wed, Jan 6, 2021	72.82	73.69	72.82	73.62
3661	AMEX	DFJ	Tue, Jan 5, 2021	71.79	72.30	71.79	72.18
3660	AMEX	DFJ	Mon, Jan 4, 2021	72.36	72.36	71.44	71.44
3659	AMEX	DFJ	Thu, Dec 31, 2020	72.64	72.65	72.35	72.53
3658	AMEX	DFJ	Wed, Dec 30, 2020	72.72	72.81	72.35	72.35
3657	AMEX	DFJ	Tue, Dec 29, 2020	72.61	72.61	72.23	72.28
3656	AMEX	DFJ	Mon, Dec 28, 2020	71.79	71.86	71.74	71.75
3655	AMEX	DFJ	Thu, Dec 24, 2020	71.29	71.41	71.25	71.28
3654	AMEX	DFJ	Wed, Dec 23, 2020	71.08	71.35	71.08	71.35
3653	AMEX	DFJ	Tue, Dec 22, 2020	71.12	71.25	70.85	71.15
3652	AMEX	DFJ	Mon, Dec 21, 2020	70.70	71.40	70.70	71.35
3651	AMEX	DFJ	Fri, Dec 18, 2020	73.32	73.32	72.91	72.15
3650	AMEX	DFJ	Thu, Dec 17, 2020	73.04	73.12	72.96	72.96
3649	AMEX	DFJ	Wed, Dec 16, 2020	73.20	73.35	73.15	73.33
3648	AMEX	DFJ	Tue, Dec 15, 2020	73.00	73.37	72.99	73.36
3647	AMEX	DFJ	Mon, Dec 14, 2020	72.78	72.78	72.55	72.57
3646	AMEX	DFJ	Fri, Dec 11, 2020	71.82	72.01	71.78	72.01
3645	AMEX	DFJ	Thu, Dec 10, 2020	71.52	72.01	71.52	71.94
3644	AMEX	DFJ	Wed, Dec 9, 2020	72.05	72.08	71.51	71.90
3643	AMEX	DFJ	Tue, Dec 8, 2020	70.99	71.36	70.98	71.27
3642	AMEX	DFJ	Mon, Dec 7, 2020	71.17	71.18	70.88	71.03
3641	AMEX	DFJ	Fri, Dec 4, 2020	71.96	72.23	71.96	72.15
3640	AMEX	DFJ	Thu, Dec 3, 2020	72.20	72.23	72.00	72.00
3639	AMEX	DFJ	Wed, Dec 2, 2020	71.34	71.68	71.34	71.64
3638	AMEX	DFJ	Tue, Dec 1, 2020	71.42	71.78	71.29	71.63
3637	AMEX	DFJ	Mon, Nov 30, 2020	70.93	70.93	70.00	70.00
3636	AMEX	DFJ	Fri, Nov 27, 2020	72.60	72.64	72.34	72.52
3635	AMEX	DFJ	Wed, Nov 25, 2020	71.03	71.52	70.96	71.33
3634	AMEX	DFJ	Tue, Nov 24, 2020	72.40	72.79	72.26	72.65
3633	AMEX	DFJ	Mon, Nov 23, 2020	72.71	72.79	72.16	72.18
3632	AMEX	DFJ	Fri, Nov 20, 2020	71.61	72.07	71.51	72.07
3631	AMEX	DFJ	Thu, Nov 19, 2020	70.43	70.64	70.07	70.53
3630	AMEX	DFJ	Wed, Nov 18, 2020	71.12	71.53	70.89	70.89
3629	AMEX	DFJ	Tue, Nov 17, 2020	71.20	71.65	71.19	71.33
3628	AMEX	DFJ	Mon, Nov 16, 2020	72.04	72.29	71.90	72.27
3627	AMEX	DFJ	Fri, Nov 13, 2020	70.39	71.39	70.39	71.30
3626	AMEX	DFJ	Thu, Nov 12, 2020	70.46	70.77	70.17	70.18
3625	AMEX	DFJ	Wed, Nov 11, 2020	72.03	72.15	71.70	71.95
3624	AMEX	DFJ	Tue, Nov 10, 2020	72.03	72.94	71.98	72.50
3623	AMEX	DFJ	Mon, Nov 9, 2020	73.76	73.76	73.11	73.11
3622	AMEX	DFJ	Fri, Nov 6, 2020	71.06	71.30	70.85	71.01
3621	AMEX	DFJ	Thu, Nov 5, 2020	70.46	70.86	70.45	70.75
3620	AMEX	DFJ	Wed, Nov 4, 2020	69.19	69.99	69.19	69.38
3619	AMEX	DFJ	Tue, Nov 3, 2020	69.72	70.40	69.72	70.22
3618	AMEX	DFJ	Mon, Nov 2, 2020	68.57	68.66	68.51	68.66
3617	AMEX	DFJ	Fri, Oct 30, 2020	67.99	68.08	67.81	68.05
3616	AMEX	DFJ	Thu, Oct 29, 2020	68.74	68.82	68.48	68.64
3615	AMEX	DFJ	Wed, Oct 28, 2020	68.74	68.74	68.19	68.19
3614	AMEX	DFJ	Tue, Oct 27, 2020	69.61	69.62	69.51	69.51
3613	AMEX	DFJ	Mon, Oct 26, 2020	69.50	69.58	69.29	69.32
3612	AMEX	DFJ	Fri, Oct 23, 2020	70.08	70.08	69.83	70.04
3611	AMEX	DFJ	Thu, Oct 22, 2020	70.07	70.07	69.82	70.07
3610	AMEX	DFJ	Wed, Oct 21, 2020	70.30	70.52	70.30	70.34
3609	AMEX	DFJ	Tue, Oct 20, 2020	69.31	69.48	69.31	69.39
3608	AMEX	DFJ	Mon, Oct 19, 2020	69.75	69.85	69.31	69.36
3607	AMEX	DFJ	Fri, Oct 16, 2020	69.17	69.31	69.17	69.26
3606	AMEX	DFJ	Thu, Oct 15, 2020	68.96	69.19	68.75	69.19
3605	AMEX	DFJ	Wed, Oct 14, 2020	70.17	70.17	69.99	70.03
3604	AMEX	DFJ	Tue, Oct 13, 2020	69.98	70.04	69.88	70.01
3603	AMEX	DFJ	Mon, Oct 12, 2020	70.28	70.51	70.12	70.39
3602	AMEX	DFJ	Fri, Oct 9, 2020	70.12	70.29	70.12	70.27
3601	AMEX	DFJ	Thu, Oct 8, 2020	70.49	70.49	70.18	70.22
3600	AMEX	DFJ	Wed, Oct 7, 2020	70.23	70.24	70.10	70.19
3599	AMEX	DFJ	Tue, Oct 6, 2020	70.15	70.33	69.93	69.93
3598	AMEX	DFJ	Mon, Oct 5, 2020	70.06	70.32	70.06	70.26
3597	AMEX	DFJ	Fri, Oct 2, 2020	68.87	69.41	68.87	69.41
3596	AMEX	DFJ	Thu, Oct 1, 2020	69.76	69.89	69.70	69.86
3595	AMEX	DFJ	Wed, Sep 30, 2020	69.69	70.15	69.69	70.01
3594	AMEX	DFJ	Tue, Sep 29, 2020	70.87	70.87	70.57	70.57
3593	AMEX	DFJ	Mon, Sep 28, 2020	70.89	70.92	70.76	70.87
3592	AMEX	DFJ	Fri, Sep 25, 2020	69.06	69.73	69.06	69.73
3591	AMEX	DFJ	Thu, Sep 24, 2020	68.70	69.10	68.57	69.02
3590	AMEX	DFJ	Wed, Sep 23, 2020	69.86	69.95	69.58	69.58
3589	AMEX	DFJ	Tue, Sep 22, 2020	69.34	69.51	68.87	69.51
3588	AMEX	DFJ	Mon, Sep 21, 2020	69.18	69.39	68.69	69.28
3587	AMEX	DFJ	Fri, Sep 18, 2020	70.72	70.72	70.30	70.37
3586	AMEX	DFJ	Thu, Sep 17, 2020	69.82	70.20	69.82	70.20
3585	AMEX	DFJ	Wed, Sep 16, 2020	69.77	70.00	69.77	69.83
3584	AMEX	DFJ	Tue, Sep 15, 2020	69.52	69.75	69.35	69.45
3583	AMEX	DFJ	Mon, Sep 14, 2020	69.22	69.39	69.08	69.18
3582	AMEX	DFJ	Fri, Sep 11, 2020	68.33	68.45	68.29	68.33
3581	AMEX	DFJ	Thu, Sep 10, 2020	67.73	67.94	67.39	67.39
3580	AMEX	DFJ	Wed, Sep 9, 2020	67.22	67.38	67.09	67.27
3579	AMEX	DFJ	Tue, Sep 8, 2020	66.65	67.06	66.65	66.90
3578	AMEX	DFJ	Fri, Sep 4, 2020	66.72	66.95	65.98	66.84
3577	AMEX	DFJ	Thu, Sep 3, 2020	66.86	66.93	66.01	66.17
3576	AMEX	DFJ	Wed, Sep 2, 2020	67.12	67.41	67.02	67.41
3575	AMEX	DFJ	Tue, Sep 1, 2020	66.50	66.68	66.50	66.68
3574	AMEX	DFJ	Mon, Aug 31, 2020	66.56	66.75	66.46	66.54
3573	AMEX	DFJ	Fri, Aug 28, 2020	66.43	66.43	66.20	66.41
3572	AMEX	DFJ	Thu, Aug 27, 2020	66.36	66.36	66.13	66.16
3571	AMEX	DFJ	Wed, Aug 26, 2020	66.71	66.87	66.67	66.84
3570	AMEX	DFJ	Tue, Aug 25, 2020	66.64	66.71	66.49	66.68
3569	AMEX	DFJ	Mon, Aug 24, 2020	66.49	66.55	66.32	66.55
3568	AMEX	DFJ	Fri, Aug 21, 2020	65.68	65.87	65.57	65.87
3567	AMEX	DFJ	Thu, Aug 20, 2020	65.78	66.04	65.72	65.99
3566	AMEX	DFJ	Wed, Aug 19, 2020	66.66	66.67	66.18	66.18
3565	AMEX	DFJ	Tue, Aug 18, 2020	66.65	66.80	66.60	66.71
3564	AMEX	DFJ	Mon, Aug 17, 2020	66.13	66.28	66.13	66.25
3563	AMEX	DFJ	Fri, Aug 14, 2020	66.15	66.40	66.13	66.21
3562	AMEX	DFJ	Thu, Aug 13, 2020	66.40	66.56	66.31	66.31
3561	AMEX	DFJ	Wed, Aug 12, 2020	66.59	67.06	66.59	66.67
3560	AMEX	DFJ	Tue, Aug 11, 2020	65.73	65.78	64.94	64.94
3559	AMEX	DFJ	Mon, Aug 10, 2020	64.05	64.22	64.01	64.21
3558	AMEX	DFJ	Fri, Aug 7, 2020	63.63	63.96	63.58	63.96
3557	AMEX	DFJ	Thu, Aug 6, 2020	64.12	64.26	64.12	64.26
3556	AMEX	DFJ	Wed, Aug 5, 2020	64.46	64.58	64.12	64.13
3555	AMEX	DFJ	Tue, Aug 4, 2020	63.56	63.93	63.51	63.92
3554	AMEX	DFJ	Mon, Aug 3, 2020	62.79	63.30	62.73	63.30
3553	AMEX	DFJ	Fri, Jul 31, 2020	62.47	62.47	61.92	61.92
3552	AMEX	DFJ	Thu, Jul 30, 2020	63.65	64.14	63.65	64.12
3551	AMEX	DFJ	Wed, Jul 29, 2020	65.06	65.42	64.97	65.36
3550	AMEX	DFJ	Tue, Jul 28, 2020	65.46	65.57	65.41	65.41
3549	AMEX	DFJ	Mon, Jul 27, 2020	65.50	65.76	65.50	65.60
3548	AMEX	DFJ	Fri, Jul 24, 2020	64.32	64.54	64.25	64.40
3547	AMEX	DFJ	Thu, Jul 23, 2020	64.60	64.74	64.31	64.43
3546	AMEX	DFJ	Wed, Jul 22, 2020	64.54	64.75	64.54	64.68
3545	AMEX	DFJ	Tue, Jul 21, 2020	64.89	65.03	64.85	64.86
3544	AMEX	DFJ	Mon, Jul 20, 2020	64.60	64.77	64.60	64.75
3543	AMEX	DFJ	Fri, Jul 17, 2020	64.44	64.56	64.31	64.56
3542	AMEX	DFJ	Thu, Jul 16, 2020	64.61	64.80	64.54	64.57
3541	AMEX	DFJ	Wed, Jul 15, 2020	65.33	65.33	65.05	65.06
3540	AMEX	DFJ	Tue, Jul 14, 2020	63.80	64.28	63.80	64.27
3539	AMEX	DFJ	Mon, Jul 13, 2020	64.20	64.37	63.57	63.70
3538	AMEX	DFJ	Fri, Jul 10, 2020	62.98	63.49	62.98	63.49
3537	AMEX	DFJ	Thu, Jul 9, 2020	63.23	63.26	62.54	62.98
3536	AMEX	DFJ	Wed, Jul 8, 2020	63.24	63.50	63.03	63.47
3535	AMEX	DFJ	Tue, Jul 7, 2020	63.85	64.12	63.72	63.72
3534	AMEX	DFJ	Mon, Jul 6, 2020	64.42	64.53	64.32	64.45
3533	AMEX	DFJ	Thu, Jul 2, 2020	63.49	63.70	63.37	63.46
3532	AMEX	DFJ	Wed, Jul 1, 2020	63.27	63.37	63.23	63.37
3531	AMEX	DFJ	Tue, Jun 30, 2020	63.97	64.28	63.92	63.96
3530	AMEX	DFJ	Mon, Jun 29, 2020	64.45	64.68	64.28	64.62
3529	AMEX	DFJ	Fri, Jun 26, 2020	64.90	64.90	64.24	64.38
3528	AMEX	DFJ	Thu, Jun 25, 2020	64.05	64.79	64.05	64.79
3527	AMEX	DFJ	Wed, Jun 24, 2020	64.80	64.80	63.95	64.16
3526	AMEX	DFJ	Tue, Jun 23, 2020	66.19	66.32	65.73	65.77
3525	AMEX	DFJ	Mon, Jun 22, 2020	66.07	66.34	66.05	65.41
3524	AMEX	DFJ	Fri, Jun 19, 2020	66.65	66.70	65.94	65.94
3523	AMEX	DFJ	Thu, Jun 18, 2020	66.14	66.49	66.14	66.33
3522	AMEX	DFJ	Wed, Jun 17, 2020	66.56	66.80	66.40	66.44
3521	AMEX	DFJ	Tue, Jun 16, 2020	66.23	66.31	65.57	66.02
3520	AMEX	DFJ	Mon, Jun 15, 2020	63.69	64.74	63.69	64.65
3519	AMEX	DFJ	Fri, Jun 12, 2020	65.50	65.55	65.00	65.52
3518	AMEX	DFJ	Thu, Jun 11, 2020	66.05	66.13	64.51	64.63
3517	AMEX	DFJ	Wed, Jun 10, 2020	67.70	67.91	67.38	67.71
3516	AMEX	DFJ	Tue, Jun 9, 2020	67.27	67.61	67.20	67.61
3515	AMEX	DFJ	Mon, Jun 8, 2020	67.48	68.12	67.32	68.12
3514	AMEX	DFJ	Fri, Jun 5, 2020	67.27	67.37	66.90	67.07
3513	AMEX	DFJ	Thu, Jun 4, 2020	66.61	66.70	66.20	66.21
3512	AMEX	DFJ	Wed, Jun 3, 2020	66.91	67.27	66.85	67.19
3511	AMEX	DFJ	Tue, Jun 2, 2020	67.00	67.00	66.78	66.87
3510	AMEX	DFJ	Mon, Jun 1, 2020	65.90	66.57	65.89	66.57
3509	AMEX	DFJ	Fri, May 29, 2020	65.89	65.97	65.22	65.79
3508	AMEX	DFJ	Thu, May 28, 2020	66.61	67.03	66.53	66.53
3507	AMEX	DFJ	Wed, May 27, 2020	66.21	66.21	65.88	66.17
3506	AMEX	DFJ	Tue, May 26, 2020	65.09	65.41	65.01	65.22
3505	AMEX	DFJ	Fri, May 22, 2020	62.90	62.98	62.80	62.98
3504	AMEX	DFJ	Thu, May 21, 2020	63.41	63.50	62.94	62.94
3503	AMEX	DFJ	Wed, May 20, 2020	63.47	63.86	63.21	63.42
3502	AMEX	DFJ	Tue, May 19, 2020	62.33	62.65	62.18	62.18
3501	AMEX	DFJ	Mon, May 18, 2020	62.35	63.21	62.35	63.21
3500	AMEX	DFJ	Fri, May 15, 2020	61.24	61.48	61.11	61.40
3499	AMEX	DFJ	Thu, May 14, 2020	60.59	61.18	60.26	61.18
3498	AMEX	DFJ	Wed, May 13, 2020	63.00	63.00	62.25	62.51
3497	AMEX	DFJ	Tue, May 12, 2020	63.00	63.02	62.20	62.24
3496	AMEX	DFJ	Mon, May 11, 2020	62.90	63.23	62.90	63.23
3495	AMEX	DFJ	Fri, May 8, 2020	61.87	61.96	61.78	61.96
3494	AMEX	DFJ	Thu, May 7, 2020	61.05	61.15	60.81	60.97
3493	AMEX	DFJ	Wed, May 6, 2020	60.18	60.40	60.10	60.10
3492	AMEX	DFJ	Tue, May 5, 2020	60.91	60.98	60.34	60.59
3491	AMEX	DFJ	Mon, May 4, 2020	59.33	59.88	59.22	59.88
3490	AMEX	DFJ	Fri, May 1, 2020	60.48	60.53	59.97	60.14
3489	AMEX	DFJ	Thu, Apr 30, 2020	61.28	61.28	60.57	60.97
3488	AMEX	DFJ	Wed, Apr 29, 2020	62.74	63.17	62.64	62.72
3487	AMEX	DFJ	Tue, Apr 28, 2020	62.08	62.08	61.35	61.38
3486	AMEX	DFJ	Mon, Apr 27, 2020	60.02	60.23	59.88	60.18
3485	AMEX	DFJ	Fri, Apr 24, 2020	59.48	59.72	59.38	59.72
3484	AMEX	DFJ	Thu, Apr 23, 2020	59.89	60.19	59.17	59.30
3483	AMEX	DFJ	Wed, Apr 22, 2020	58.48	58.59	58.22	58.54
3482	AMEX	DFJ	Tue, Apr 21, 2020	57.97	58.09	57.38	57.61
3481	AMEX	DFJ	Mon, Apr 20, 2020	58.41	58.66	57.81	57.81
3480	AMEX	DFJ	Fri, Apr 17, 2020	58.05	58.19	57.68	58.19
3479	AMEX	DFJ	Thu, Apr 16, 2020	57.76	58.05	57.52	57.91
3478	AMEX	DFJ	Wed, Apr 15, 2020	57.06	57.33	56.79	57.00
3477	AMEX	DFJ	Tue, Apr 14, 2020	58.90	59.36	58.72	58.74
3476	AMEX	DFJ	Mon, Apr 13, 2020	58.26	58.28	58.01	58.22
3475	AMEX	DFJ	Thu, Apr 9, 2020	57.76	58.62	57.76	58.13
3474	AMEX	DFJ	Wed, Apr 8, 2020	56.69	57.02	56.23	56.67
3473	AMEX	DFJ	Tue, Apr 7, 2020	59.58	59.58	57.16	57.18
3472	AMEX	DFJ	Mon, Apr 6, 2020	55.24	56.39	55.17	56.34
3471	AMEX	DFJ	Fri, Apr 3, 2020	53.64	53.64	52.94	53.11
3470	AMEX	DFJ	Thu, Apr 2, 2020	53.96	54.87	53.92	54.87
3469	AMEX	DFJ	Wed, Apr 1, 2020	54.88	55.69	54.85	54.85
3468	AMEX	DFJ	Tue, Mar 31, 2020	57.23	58.53	57.20	58.14
3467	AMEX	DFJ	Mon, Mar 30, 2020	59.33	59.77	58.59	59.77
3466	AMEX	DFJ	Fri, Mar 27, 2020	59.41	60.16	59.05	59.41
3465	AMEX	DFJ	Thu, Mar 26, 2020	57.67	59.57	57.67	59.32
3464	AMEX	DFJ	Wed, Mar 25, 2020	55.19	56.96	54.07	56.24
3463	AMEX	DFJ	Tue, Mar 24, 2020	56.87	57.07	56.38	56.57
3462	AMEX	DFJ	Mon, Mar 23, 2020	53.89	53.90	52.38	53.30
3461	AMEX	DFJ	Fri, Mar 20, 2020	54.59	55.59	52.97	52.99
3460	AMEX	DFJ	Thu, Mar 19, 2020	52.91	54.53	52.52	53.09
3459	AMEX	DFJ	Wed, Mar 18, 2020	50.52	52.30	49.93	51.33
3458	AMEX	DFJ	Tue, Mar 17, 2020	51.57	53.14	50.67	52.75
3457	AMEX	DFJ	Mon, Mar 16, 2020	48.70	50.60	48.00	49.20
3456	AMEX	DFJ	Fri, Mar 13, 2020	53.11	53.11	50.22	52.65
3455	AMEX	DFJ	Thu, Mar 12, 2020	52.16	53.10	49.31	50.42
3454	AMEX	DFJ	Wed, Mar 11, 2020	57.81	58.13	56.75	56.89
3453	AMEX	DFJ	Tue, Mar 10, 2020	58.96	58.96	57.03	58.78
3452	AMEX	DFJ	Mon, Mar 9, 2020	56.57	58.22	55.95	57.29
3451	AMEX	DFJ	Fri, Mar 6, 2020	60.40	60.76	60.08	60.57
3450	AMEX	DFJ	Thu, Mar 5, 2020	61.52	61.79	61.29	61.45
3449	AMEX	DFJ	Wed, Mar 4, 2020	62.76	63.45	62.48	63.42
3448	AMEX	DFJ	Tue, Mar 3, 2020	62.91	63.00	61.68	62.07
3447	AMEX	DFJ	Mon, Mar 2, 2020	62.21	63.33	61.81	63.19
3446	AMEX	DFJ	Fri, Feb 28, 2020	60.75	61.72	60.44	61.72
3445	AMEX	DFJ	Thu, Feb 27, 2020	62.66	62.92	61.91	61.91
3444	AMEX	DFJ	Wed, Feb 26, 2020	64.41	65.16	64.19	64.49
3443	AMEX	DFJ	Tue, Feb 25, 2020	64.48	64.59	63.10	63.49
3442	AMEX	DFJ	Mon, Feb 24, 2020	64.01	64.48	63.79	63.98
3441	AMEX	DFJ	Fri, Feb 21, 2020	66.78	66.78	66.43	66.63
3440	AMEX	DFJ	Thu, Feb 20, 2020	67.41	67.62	66.91	67.42
3439	AMEX	DFJ	Wed, Feb 19, 2020	68.45	68.53	68.15	68.20
3438	AMEX	DFJ	Tue, Feb 18, 2020	68.51	68.73	68.37	68.43
3437	AMEX	DFJ	Fri, Feb 14, 2020	70.12	70.12	69.83	69.94
3436	AMEX	DFJ	Thu, Feb 13, 2020	70.37	70.62	70.29	70.38
3435	AMEX	DFJ	Wed, Feb 12, 2020	71.01	71.09	70.98	71.03
3434	AMEX	DFJ	Tue, Feb 11, 2020	71.62	71.70	71.33	71.38
3433	AMEX	DFJ	Mon, Feb 10, 2020	70.90	71.20	70.90	71.20
3432	AMEX	DFJ	Fri, Feb 7, 2020	71.44	71.60	71.32	71.32
3431	AMEX	DFJ	Thu, Feb 6, 2020	72.04	72.10	71.95	72.04
3430	AMEX	DFJ	Wed, Feb 5, 2020	71.88	72.04	71.75	72.02
3429	AMEX	DFJ	Tue, Feb 4, 2020	71.30	71.49	71.23	71.32
3428	AMEX	DFJ	Mon, Feb 3, 2020	69.82	70.20	69.82	69.99
3427	AMEX	DFJ	Fri, Jan 31, 2020	69.90	69.99	69.29	69.47
3426	AMEX	DFJ	Thu, Jan 30, 2020	70.22	70.78	69.95	70.78
3425	AMEX	DFJ	Wed, Jan 29, 2020	71.26	71.27	71.04	71.04
3424	AMEX	DFJ	Tue, Jan 28, 2020	70.97	71.37	70.94	71.36
3423	AMEX	DFJ	Mon, Jan 27, 2020	70.79	71.07	70.68	70.70
3422	AMEX	DFJ	Fri, Jan 24, 2020	72.84	72.85	72.11	72.27
3421	AMEX	DFJ	Thu, Jan 23, 2020	73.00	73.10	72.61	73.05
3420	AMEX	DFJ	Wed, Jan 22, 2020	73.14	73.19	72.90	72.97
3419	AMEX	DFJ	Tue, Jan 21, 2020	72.97	73.00	72.69	72.69
3418	AMEX	DFJ	Fri, Jan 17, 2020	72.55	72.61	72.44	72.61
3417	AMEX	DFJ	Thu, Jan 16, 2020	72.41	72.64	72.28	72.64
3416	AMEX	DFJ	Wed, Jan 15, 2020	72.58	72.74	72.53	72.55
3415	AMEX	DFJ	Tue, Jan 14, 2020	72.63	72.86	72.63	72.82
3414	AMEX	DFJ	Mon, Jan 13, 2020	73.15	73.47	73.11	73.46
3413	AMEX	DFJ	Fri, Jan 10, 2020	73.40	73.53	73.06	73.06
3412	AMEX	DFJ	Thu, Jan 9, 2020	73.83	74.01	73.75	73.99
3411	AMEX	DFJ	Wed, Jan 8, 2020	73.62	74.04	73.62	73.83
3410	AMEX	DFJ	Tue, Jan 7, 2020	74.17	74.20	73.92	73.95
3409	AMEX	DFJ	Mon, Jan 6, 2020	73.52	74.02	73.51	74.02
3408	AMEX	DFJ	Fri, Jan 3, 2020	73.40	74.06	73.27	73.52
3407	AMEX	DFJ	Thu, Jan 2, 2020	74.54	74.60	74.31	74.45
3406	AMEX	DFJ	Tue, Dec 31, 2019	73.25	73.60	73.20	73.58
3405	AMEX	DFJ	Mon, Dec 30, 2019	74.02	74.02	73.31	73.35
3404	AMEX	DFJ	Fri, Dec 27, 2019	74.45	74.45	74.13	74.20
3403	AMEX	DFJ	Thu, Dec 26, 2019	73.81	74.07	73.81	74.04
3402	AMEX	DFJ	Tue, Dec 24, 2019	73.90	73.95	73.87	73.90
3401	AMEX	DFJ	Mon, Dec 23, 2019	74.12	74.29	74.11	74.20
3400	AMEX	DFJ	Fri, Dec 20, 2019	75.40	75.49	75.30	75.34
3399	AMEX	DFJ	Thu, Dec 19, 2019	74.93	75.16	74.88	75.06
3398	AMEX	DFJ	Wed, Dec 18, 2019	74.97	75.13	74.97	75.02
3397	AMEX	DFJ	Tue, Dec 17, 2019	75.55	75.76	75.55	75.67
3396	AMEX	DFJ	Mon, Dec 16, 2019	75.64	75.89	75.64	75.84
3395	AMEX	DFJ	Fri, Dec 13, 2019	74.98	75.39	74.91	75.38
3394	AMEX	DFJ	Thu, Dec 12, 2019	75.29	75.72	75.23	75.66
3393	AMEX	DFJ	Wed, Dec 11, 2019	75.41	75.58	75.33	75.52
3392	AMEX	DFJ	Tue, Dec 10, 2019	75.45	75.64	75.37	75.40
3391	AMEX	DFJ	Mon, Dec 9, 2019	75.55	75.55	75.31	75.34
3390	AMEX	DFJ	Fri, Dec 6, 2019	75.34	75.66	75.34	75.55
3389	AMEX	DFJ	Thu, Dec 5, 2019	74.60	74.60	74.40	74.49
3388	AMEX	DFJ	Wed, Dec 4, 2019	74.37	74.56	74.37	74.49
3387	AMEX	DFJ	Tue, Dec 3, 2019	72.67	73.31	72.57	73.31
3386	AMEX	DFJ	Mon, Dec 2, 2019	73.29	73.29	72.61	73.08
3385	AMEX	DFJ	Fri, Nov 29, 2019	73.52	73.59	73.41	73.46
3384	AMEX	DFJ	Wed, Nov 27, 2019	74.19	74.31	74.16	74.31
3383	AMEX	DFJ	Tue, Nov 26, 2019	73.79	73.85	73.75	73.85
3382	AMEX	DFJ	Mon, Nov 25, 2019	74.00	74.32	74.00	74.32
3381	AMEX	DFJ	Fri, Nov 22, 2019	73.77	73.77	73.59	73.71
3380	AMEX	DFJ	Thu, Nov 21, 2019	73.63	73.72	73.44	73.58
3379	AMEX	DFJ	Wed, Nov 20, 2019	73.77	73.79	73.28	73.48
3378	AMEX	DFJ	Tue, Nov 19, 2019	74.16	74.16	73.87	74.05
3377	AMEX	DFJ	Mon, Nov 18, 2019	74.08	74.27	73.93	74.27
3376	AMEX	DFJ	Fri, Nov 15, 2019	74.13	74.36	74.13	74.35
3375	AMEX	DFJ	Thu, Nov 14, 2019	73.45	73.62	73.31	73.55
3374	AMEX	DFJ	Wed, Nov 13, 2019	73.63	74.09	73.63	74.06
3373	AMEX	DFJ	Tue, Nov 12, 2019	74.37	74.57	74.28	74.46
3372	AMEX	DFJ	Mon, Nov 11, 2019	73.80	74.25	73.67	74.18
3371	AMEX	DFJ	Fri, Nov 8, 2019	73.83	74.10	73.69	74.10
3370	AMEX	DFJ	Thu, Nov 7, 2019	74.34	74.43	74.17	74.18
3369	AMEX	DFJ	Wed, Nov 6, 2019	73.77	73.88	73.63	73.77
3368	AMEX	DFJ	Tue, Nov 5, 2019	73.47	73.59	73.46	73.51
3367	AMEX	DFJ	Mon, Nov 4, 2019	73.32	73.49	73.32	73.49
3366	AMEX	DFJ	Fri, Nov 1, 2019	72.91	73.02	72.83	72.88
3365	AMEX	DFJ	Thu, Oct 31, 2019	72.28	72.35	71.99	72.35
3364	AMEX	DFJ	Wed, Oct 30, 2019	72.34	72.48	72.14	72.45
3363	AMEX	DFJ	Tue, Oct 29, 2019	72.16	72.34	72.15	72.27
3362	AMEX	DFJ	Mon, Oct 28, 2019	71.70	72.03	71.70	72.03
3361	AMEX	DFJ	Fri, Oct 25, 2019	71.28	71.65	71.28	71.61
3360	AMEX	DFJ	Thu, Oct 24, 2019	71.45	71.47	71.24	71.45
3359	AMEX	DFJ	Wed, Oct 23, 2019	71.19	71.56	71.19	71.49
3358	AMEX	DFJ	Tue, Oct 22, 2019	70.93	71.09	70.82	70.88
3357	AMEX	DFJ	Mon, Oct 21, 2019	70.77	70.93	70.77	70.92
3356	AMEX	DFJ	Fri, Oct 18, 2019	70.04	70.27	70.02	70.17
3355	AMEX	DFJ	Thu, Oct 17, 2019	70.14	70.27	69.91	70.06
3354	AMEX	DFJ	Wed, Oct 16, 2019	70.04	70.35	70.04	70.23
3353	AMEX	DFJ	Tue, Oct 15, 2019	69.96	70.63	69.91	70.52
3352	AMEX	DFJ	Mon, Oct 14, 2019	69.36	69.46	69.35	69.35
3351	AMEX	DFJ	Fri, Oct 11, 2019	69.29	70.01	69.29	69.71
3350	AMEX	DFJ	Thu, Oct 10, 2019	68.71	69.10	68.71	69.09
3349	AMEX	DFJ	Wed, Oct 9, 2019	69.18	69.25	69.05	69.24
3348	AMEX	DFJ	Tue, Oct 8, 2019	68.59	68.71	68.34	68.34
3347	AMEX	DFJ	Mon, Oct 7, 2019	68.57	68.83	68.52	68.55
3346	AMEX	DFJ	Fri, Oct 4, 2019	68.22	68.85	68.22	68.82
3345	AMEX	DFJ	Thu, Oct 3, 2019	67.79	68.14	67.52	68.13
3344	AMEX	DFJ	Wed, Oct 2, 2019	68.59	68.59	67.90	68.03
3343	AMEX	DFJ	Tue, Oct 1, 2019	69.14	69.19	68.62	68.70
3342	AMEX	DFJ	Mon, Sep 30, 2019	68.28	68.77	68.28	68.77
3341	AMEX	DFJ	Fri, Sep 27, 2019	68.67	68.67	68.20	68.35
3340	AMEX	DFJ	Thu, Sep 26, 2019	69.79	69.79	69.59	69.67
3339	AMEX	DFJ	Wed, Sep 25, 2019	68.83	69.19	68.73	69.10
3338	AMEX	DFJ	Tue, Sep 24, 2019	69.24	69.27	68.66	68.67
3337	AMEX	DFJ	Mon, Sep 23, 2019	68.65	68.97	68.62	68.85
3336	AMEX	DFJ	Fri, Sep 20, 2019	68.96	69.17	68.93	68.95
3335	AMEX	DFJ	Thu, Sep 19, 2019	68.79	69.10	68.79	68.84
3334	AMEX	DFJ	Wed, Sep 18, 2019	67.80	68.02	67.60	68.01
3333	AMEX	DFJ	Tue, Sep 17, 2019	67.98	68.35	67.98	68.35
3332	AMEX	DFJ	Mon, Sep 16, 2019	68.24	68.25	68.02	68.05
3331	AMEX	DFJ	Fri, Sep 13, 2019	68.13	68.50	68.13	68.50
3330	AMEX	DFJ	Thu, Sep 12, 2019	67.60	67.73	67.48	67.73
3329	AMEX	DFJ	Wed, Sep 11, 2019	67.45	67.46	67.27	67.36
3328	AMEX	DFJ	Tue, Sep 10, 2019	66.52	66.66	66.44	66.60
3327	AMEX	DFJ	Mon, Sep 9, 2019	66.21	66.21	65.94	66.02
3326	AMEX	DFJ	Fri, Sep 6, 2019	65.47	65.73	65.39	65.56
3325	AMEX	DFJ	Thu, Sep 5, 2019	65.34	65.62	65.34	65.46
3324	AMEX	DFJ	Wed, Sep 4, 2019	64.55	64.79	64.55	64.79
3323	AMEX	DFJ	Tue, Sep 3, 2019	64.76	64.83	64.64	64.78
3322	AMEX	DFJ	Fri, Aug 30, 2019	65.14	65.14	64.80	65.01
3321	AMEX	DFJ	Thu, Aug 29, 2019	64.33	64.37	64.12	64.30
3320	AMEX	DFJ	Wed, Aug 28, 2019	63.62	63.86	63.49	63.77
3319	AMEX	DFJ	Tue, Aug 27, 2019	64.37	64.37	64.05	64.05
3318	AMEX	DFJ	Mon, Aug 26, 2019	64.17	64.36	63.87	64.05
3317	AMEX	DFJ	Fri, Aug 23, 2019	63.77	63.97	63.16	63.18
3316	AMEX	DFJ	Thu, Aug 22, 2019	64.04	64.09	63.74	64.00
3315	AMEX	DFJ	Wed, Aug 21, 2019	64.20	64.36	64.06	64.06
3314	AMEX	DFJ	Tue, Aug 20, 2019	64.34	64.34	64.07	64.07
3313	AMEX	DFJ	Mon, Aug 19, 2019	64.23	64.43	64.12	64.17
3312	AMEX	DFJ	Fri, Aug 16, 2019	63.53	63.92	63.53	63.87
3311	AMEX	DFJ	Thu, Aug 15, 2019	63.29	63.29	62.97	63.11
3310	AMEX	DFJ	Wed, Aug 14, 2019	63.16	63.22	62.54	62.54
3309	AMEX	DFJ	Tue, Aug 13, 2019	63.27	63.99	63.27	63.93
3308	AMEX	DFJ	Mon, Aug 12, 2019	63.77	63.77	63.14	63.17
3307	AMEX	DFJ	Fri, Aug 9, 2019	64.33	64.33	63.71	63.96
3306	AMEX	DFJ	Thu, Aug 8, 2019	64.16	64.89	64.11	64.89
3305	AMEX	DFJ	Wed, Aug 7, 2019	63.59	64.27	63.42	64.25
3304	AMEX	DFJ	Tue, Aug 6, 2019	63.83	63.88	63.43	63.88
3303	AMEX	DFJ	Mon, Aug 5, 2019	63.90	63.90	62.76	62.95
3302	AMEX	DFJ	Fri, Aug 2, 2019	65.05	65.17	64.49	64.91
3301	AMEX	DFJ	Thu, Aug 1, 2019	66.09	66.60	65.44	65.68
3300	AMEX	DFJ	Wed, Jul 31, 2019	66.46	66.59	65.39	66.07
3299	AMEX	DFJ	Tue, Jul 30, 2019	66.52	66.52	66.20	66.23
3298	AMEX	DFJ	Mon, Jul 29, 2019	66.54	66.59	66.45	66.59
3297	AMEX	DFJ	Fri, Jul 26, 2019	66.60	66.71	66.60	66.68
3296	AMEX	DFJ	Thu, Jul 25, 2019	67.11	67.11	66.59	66.59
3295	AMEX	DFJ	Wed, Jul 24, 2019	67.12	67.17	67.00	67.15
3294	AMEX	DFJ	Tue, Jul 23, 2019	67.23	67.23	67.04	67.19
3293	AMEX	DFJ	Mon, Jul 22, 2019	66.45	66.51	66.33	66.44
3292	AMEX	DFJ	Fri, Jul 19, 2019	66.45	66.52	66.26	66.26
3291	AMEX	DFJ	Thu, Jul 18, 2019	65.31	65.93	65.22	65.91
3290	AMEX	DFJ	Wed, Jul 17, 2019	66.64	66.72	66.57	66.57
3289	AMEX	DFJ	Tue, Jul 16, 2019	66.87	66.94	66.74	66.76
3288	AMEX	DFJ	Mon, Jul 15, 2019	67.19	67.21	67.07	67.15
3287	AMEX	DFJ	Fri, Jul 12, 2019	66.99	67.20	66.90	67.19
3286	AMEX	DFJ	Thu, Jul 11, 2019	67.25	67.25	67.03	67.14
3285	AMEX	DFJ	Wed, Jul 10, 2019	66.85	66.92	66.68	66.74
3284	AMEX	DFJ	Tue, Jul 9, 2019	66.43	66.49	66.31	66.49
3283	AMEX	DFJ	Mon, Jul 8, 2019	67.40	67.47	67.33	67.33
3282	AMEX	DFJ	Fri, Jul 5, 2019	67.77	67.82	67.45	67.82
3281	AMEX	DFJ	Wed, Jul 3, 2019	67.95	68.16	67.89	68.08
3280	AMEX	DFJ	Tue, Jul 2, 2019	67.65	67.80	67.64	67.73
3279	AMEX	DFJ	Mon, Jul 1, 2019	67.62	67.62	67.14	67.38
3278	AMEX	DFJ	Fri, Jun 28, 2019	66.21	66.28	66.05	66.11
3277	AMEX	DFJ	Thu, Jun 27, 2019	65.76	65.93	65.74	65.82
3276	AMEX	DFJ	Wed, Jun 26, 2019	65.48	65.50	65.18	65.18
3275	AMEX	DFJ	Tue, Jun 25, 2019	65.88	66.03	65.57	65.57
3274	AMEX	DFJ	Mon, Jun 24, 2019	65.89	65.96	65.79	65.79
3273	AMEX	DFJ	Fri, Jun 21, 2019	66.69	66.96	66.69	65.95
3272	AMEX	DFJ	Thu, Jun 20, 2019	67.34	67.42	67.04	67.33
3271	AMEX	DFJ	Wed, Jun 19, 2019	66.49	66.80	66.47	66.80
3270	AMEX	DFJ	Tue, Jun 18, 2019	65.67	66.11	65.50	66.09
3269	AMEX	DFJ	Mon, Jun 17, 2019	66.08	66.12	66.01	66.09
3268	AMEX	DFJ	Fri, Jun 14, 2019	66.39	66.39	66.15	66.16
3267	AMEX	DFJ	Thu, Jun 13, 2019	66.52	66.52	66.22	66.38
3266	AMEX	DFJ	Wed, Jun 12, 2019	67.10	67.19	66.71	66.75
3265	AMEX	DFJ	Tue, Jun 11, 2019	67.45	67.45	67.21	67.30
3264	AMEX	DFJ	Mon, Jun 10, 2019	66.99	67.21	66.98	67.10
3263	AMEX	DFJ	Fri, Jun 7, 2019	66.46	66.87	66.46	66.87
3262	AMEX	DFJ	Thu, Jun 6, 2019	65.92	66.23	65.92	66.11
3261	AMEX	DFJ	Wed, Jun 5, 2019	66.43	66.61	66.02	66.08
3260	AMEX	DFJ	Tue, Jun 4, 2019	65.19	65.91	65.19	65.91
3259	AMEX	DFJ	Mon, Jun 3, 2019	64.49	64.59	64.32	64.54
3258	AMEX	DFJ	Fri, May 31, 2019	64.29	64.64	64.25	64.57
3257	AMEX	DFJ	Thu, May 30, 2019	65.01	65.09	64.91	65.09
3256	AMEX	DFJ	Wed, May 29, 2019	64.97	65.00	64.59	64.81
3255	AMEX	DFJ	Tue, May 28, 2019	65.59	65.60	64.91	64.91
3254	AMEX	DFJ	Fri, May 24, 2019	65.79	65.81	65.60	65.80
3253	AMEX	DFJ	Thu, May 23, 2019	64.78	64.81	64.57	64.64
3252	AMEX	DFJ	Wed, May 22, 2019	65.10	65.21	65.03	65.16
3251	AMEX	DFJ	Tue, May 21, 2019	65.36	65.54	65.30	65.52
3250	AMEX	DFJ	Mon, May 20, 2019	65.15	65.28	65.01	65.08
3249	AMEX	DFJ	Fri, May 17, 2019	66.00	66.18	65.72	65.72
3248	AMEX	DFJ	Thu, May 16, 2019	65.79	66.23	65.79	65.92
3247	AMEX	DFJ	Wed, May 15, 2019	65.01	65.59	64.99	65.59
3246	AMEX	DFJ	Tue, May 14, 2019	65.59	65.83	65.46	65.64
3245	AMEX	DFJ	Mon, May 13, 2019	65.07	65.09	64.61	64.73
3244	AMEX	DFJ	Fri, May 10, 2019	65.85	66.38	65.36	66.37
3243	AMEX	DFJ	Thu, May 9, 2019	65.29	65.74	64.93	65.72
3242	AMEX	DFJ	Wed, May 8, 2019	66.41	66.64	66.30	66.52
3241	AMEX	DFJ	Tue, May 7, 2019	67.79	67.91	66.96	67.24
3240	AMEX	DFJ	Mon, May 6, 2019	67.76	68.45	67.76	68.36
3239	AMEX	DFJ	Fri, May 3, 2019	68.60	69.11	68.60	69.10
3238	AMEX	DFJ	Thu, May 2, 2019	68.28	68.45	68.03	68.21
3237	AMEX	DFJ	Wed, May 1, 2019	68.51	68.81	68.21	68.26
3236	AMEX	DFJ	Tue, Apr 30, 2019	68.66	68.71	68.40	68.41
3235	AMEX	DFJ	Mon, Apr 29, 2019	68.47	68.74	68.45	68.68
3234	AMEX	DFJ	Fri, Apr 26, 2019	68.33	68.49	68.21	68.38
3233	AMEX	DFJ	Thu, Apr 25, 2019	68.32	68.50	68.21	68.28
3232	AMEX	DFJ	Wed, Apr 24, 2019	68.00	68.13	67.86	67.86
3231	AMEX	DFJ	Tue, Apr 23, 2019	68.50	68.87	68.45	68.87
3230	AMEX	DFJ	Mon, Apr 22, 2019	68.32	68.50	68.32	68.46
3229	AMEX	DFJ	Thu, Apr 18, 2019	68.53	68.58	68.36	68.54
3228	AMEX	DFJ	Wed, Apr 17, 2019	69.25	69.25	69.02	69.07
3227	AMEX	DFJ	Tue, Apr 16, 2019	69.15	69.19	69.01	69.01
3226	AMEX	DFJ	Mon, Apr 15, 2019	69.10	69.15	68.92	68.98
3225	AMEX	DFJ	Fri, Apr 12, 2019	68.55	68.65	68.49	68.63
3224	AMEX	DFJ	Thu, Apr 11, 2019	68.32	68.42	68.11	68.23
3223	AMEX	DFJ	Wed, Apr 10, 2019	68.62	68.63	68.44	68.49
3222	AMEX	DFJ	Tue, Apr 9, 2019	68.62	68.62	68.40	68.45
3221	AMEX	DFJ	Mon, Apr 8, 2019	69.11	69.12	68.88	69.06
3220	AMEX	DFJ	Fri, Apr 5, 2019	69.33	69.48	69.33	69.39
3219	AMEX	DFJ	Thu, Apr 4, 2019	69.21	69.34	69.21	69.34
3218	AMEX	DFJ	Wed, Apr 3, 2019	69.67	69.68	69.33	69.42
3217	AMEX	DFJ	Tue, Apr 2, 2019	69.10	69.14	68.96	69.02
3216	AMEX	DFJ	Mon, Apr 1, 2019	69.30	69.54	69.14	69.49
3215	AMEX	DFJ	Fri, Mar 29, 2019	68.21	68.31	68.08	68.20
3214	AMEX	DFJ	Thu, Mar 28, 2019	68.22	68.42	68.05	68.35
3213	AMEX	DFJ	Wed, Mar 27, 2019	69.07	69.14	68.39	68.64
3212	AMEX	DFJ	Tue, Mar 26, 2019	69.21	69.34	68.86	69.08
3211	AMEX	DFJ	Mon, Mar 25, 2019	67.46	67.76	67.29	67.76
3210	AMEX	DFJ	Fri, Mar 22, 2019	68.36	68.41	67.77	67.81
3209	AMEX	DFJ	Thu, Mar 21, 2019	67.83	68.62	67.80	68.61
3208	AMEX	DFJ	Wed, Mar 20, 2019	67.82	68.25	67.58	67.89
3207	AMEX	DFJ	Tue, Mar 19, 2019	67.93	68.04	67.73	67.82
3206	AMEX	DFJ	Mon, Mar 18, 2019	67.81	67.99	67.81	67.97
3205	AMEX	DFJ	Fri, Mar 15, 2019	67.21	67.47	67.13	67.40
3204	AMEX	DFJ	Thu, Mar 14, 2019	66.60	66.79	66.56	66.64
3203	AMEX	DFJ	Wed, Mar 13, 2019	67.44	67.88	67.42	67.73
3202	AMEX	DFJ	Tue, Mar 12, 2019	67.56	67.68	67.44	67.44
3201	AMEX	DFJ	Mon, Mar 11, 2019	66.81	67.44	66.78	67.37
3200	AMEX	DFJ	Fri, Mar 8, 2019	66.23	66.74	66.23	66.74
3199	AMEX	DFJ	Thu, Mar 7, 2019	68.00	68.00	67.24	67.32
3198	AMEX	DFJ	Wed, Mar 6, 2019	68.37	68.39	68.13	68.28
3197	AMEX	DFJ	Tue, Mar 5, 2019	68.42	68.58	68.34	68.41
3196	AMEX	DFJ	Mon, Mar 4, 2019	68.72	68.77	68.33	68.45
3195	AMEX	DFJ	Fri, Mar 1, 2019	68.64	68.69	68.38	68.68
3194	AMEX	DFJ	Thu, Feb 28, 2019	68.90	68.97	68.73	68.73
3193	AMEX	DFJ	Wed, Feb 27, 2019	69.07	69.18	68.82	68.99
3192	AMEX	DFJ	Tue, Feb 26, 2019	69.11	69.48	69.11	69.29
3191	AMEX	DFJ	Mon, Feb 25, 2019	69.23	69.25	68.94	68.95
3190	AMEX	DFJ	Fri, Feb 22, 2019	68.78	68.80	68.59	68.65
3189	AMEX	DFJ	Thu, Feb 21, 2019	68.76	68.79	68.51	68.66
3188	AMEX	DFJ	Wed, Feb 20, 2019	68.87	69.12	68.72	68.80
3187	AMEX	DFJ	Tue, Feb 19, 2019	68.70	69.11	68.70	68.91
3186	AMEX	DFJ	Fri, Feb 15, 2019	68.27	68.73	68.27	68.69
3185	AMEX	DFJ	Thu, Feb 14, 2019	67.72	67.88	67.46	67.64
3184	AMEX	DFJ	Wed, Feb 13, 2019	68.00	68.03	67.75	67.81
3183	AMEX	DFJ	Tue, Feb 12, 2019	67.64	67.77	67.61	67.66
3182	AMEX	DFJ	Mon, Feb 11, 2019	66.52	66.58	66.39	66.57
3181	AMEX	DFJ	Fri, Feb 8, 2019	66.16	66.57	66.16	66.57
3180	AMEX	DFJ	Thu, Feb 7, 2019	67.49	67.49	66.94	67.20
3179	AMEX	DFJ	Wed, Feb 6, 2019	68.48	68.48	68.13	68.20
3178	AMEX	DFJ	Tue, Feb 5, 2019	69.06	69.16	68.94	68.99
3177	AMEX	DFJ	Mon, Feb 4, 2019	68.39	68.68	68.31	68.61
3176	AMEX	DFJ	Fri, Feb 1, 2019	67.78	67.91	67.61	67.80
3175	AMEX	DFJ	Thu, Jan 31, 2019	67.96	68.31	67.96	68.02
3174	AMEX	DFJ	Wed, Jan 30, 2019	67.33	68.14	67.12	67.84
3173	AMEX	DFJ	Tue, Jan 29, 2019	67.80	68.02	67.60	67.62
3172	AMEX	DFJ	Mon, Jan 28, 2019	67.24	67.42	67.09	67.42
3171	AMEX	DFJ	Fri, Jan 25, 2019	67.79	68.06	67.69	67.79
3170	AMEX	DFJ	Thu, Jan 24, 2019	67.26	67.42	67.09	67.29
3169	AMEX	DFJ	Wed, Jan 23, 2019	67.10	67.22	66.46	66.82
3168	AMEX	DFJ	Tue, Jan 22, 2019	67.51	67.59	66.87	67.14
3167	AMEX	DFJ	Fri, Jan 18, 2019	68.01	68.34	67.90	68.34
3166	AMEX	DFJ	Thu, Jan 17, 2019	66.70	67.30	66.70	67.21
3165	AMEX	DFJ	Wed, Jan 16, 2019	67.03	67.32	66.93	67.16
3164	AMEX	DFJ	Tue, Jan 15, 2019	66.92	67.14	66.74	67.01
3163	AMEX	DFJ	Mon, Jan 14, 2019	65.94	66.41	65.94	66.09
3162	AMEX	DFJ	Fri, Jan 11, 2019	66.43	66.46	66.20	66.35
3161	AMEX	DFJ	Thu, Jan 10, 2019	67.04	67.63	66.94	67.59
3160	AMEX	DFJ	Wed, Jan 9, 2019	67.00	67.28	66.86	67.11
3159	AMEX	DFJ	Tue, Jan 8, 2019	67.23	67.26	66.84	67.03
3158	AMEX	DFJ	Mon, Jan 7, 2019	66.72	67.37	66.60	66.84
3157	AMEX	DFJ	Fri, Jan 4, 2019	65.48	66.90	65.47	66.68
3156	AMEX	DFJ	Thu, Jan 3, 2019	64.92	64.94	64.04	64.48
3155	AMEX	DFJ	Wed, Jan 2, 2019	63.73	64.85	63.73	64.79
3154	AMEX	DFJ	Mon, Dec 31, 2018	64.83	64.86	64.22	64.39
3153	AMEX	DFJ	Fri, Dec 28, 2018	64.62	64.76	64.15	64.60
3152	AMEX	DFJ	Thu, Dec 27, 2018	63.13	64.19	62.56	64.01
3151	AMEX	DFJ	Wed, Dec 26, 2018	62.23	62.89	61.49	62.69
3150	AMEX	DFJ	Mon, Dec 24, 2018	61.34	61.70	60.85	60.90
3149	AMEX	DFJ	Fri, Dec 21, 2018	62.88	63.37	62.23	62.31
3148	AMEX	DFJ	Thu, Dec 20, 2018	64.81	65.03	64.22	64.77
3147	AMEX	DFJ	Wed, Dec 19, 2018	66.30	67.00	65.25	65.52
3146	AMEX	DFJ	Tue, Dec 18, 2018	66.63	66.84	66.18	66.38
3145	AMEX	DFJ	Mon, Dec 17, 2018	66.96	67.11	66.17	66.43
3144	AMEX	DFJ	Fri, Dec 14, 2018	67.56	67.83	67.45	67.51
3143	AMEX	DFJ	Thu, Dec 13, 2018	68.52	68.62	68.19	68.25
3142	AMEX	DFJ	Wed, Dec 12, 2018	68.39	68.62	68.17	68.19
3141	AMEX	DFJ	Tue, Dec 11, 2018	67.88	67.95	67.16	67.56
3140	AMEX	DFJ	Mon, Dec 10, 2018	68.12	68.29	67.32	68.02
3139	AMEX	DFJ	Fri, Dec 7, 2018	69.37	69.52	68.48	68.68
3138	AMEX	DFJ	Thu, Dec 6, 2018	69.00	69.82	68.31	69.71
3137	AMEX	DFJ	Tue, Dec 4, 2018	71.37	71.41	69.72	69.76
3136	AMEX	DFJ	Mon, Dec 3, 2018	72.57	72.59	72.24	72.52
3135	AMEX	DFJ	Fri, Nov 30, 2018	71.51	71.75	71.48	71.64
3134	AMEX	DFJ	Thu, Nov 29, 2018	71.50	71.67	71.27	71.43
3133	AMEX	DFJ	Wed, Nov 28, 2018	70.88	71.53	70.59	71.51
3132	AMEX	DFJ	Tue, Nov 27, 2018	70.50	70.66	70.35	70.51
3131	AMEX	DFJ	Mon, Nov 26, 2018	70.41	70.57	70.29	70.57
3130	AMEX	DFJ	Fri, Nov 23, 2018	69.31	69.63	69.31	69.34
3129	AMEX	DFJ	Wed, Nov 21, 2018	69.44	69.83	69.34	69.49
3128	AMEX	DFJ	Tue, Nov 20, 2018	69.14	69.37	68.60	68.68
3127	AMEX	DFJ	Mon, Nov 19, 2018	70.27	70.28	69.56	69.65
3126	AMEX	DFJ	Fri, Nov 16, 2018	69.66	70.32	69.57	70.22
3125	AMEX	DFJ	Thu, Nov 15, 2018	69.63	70.38	69.48	70.29
3124	AMEX	DFJ	Wed, Nov 14, 2018	70.00	70.04	69.26	69.50
3123	AMEX	DFJ	Tue, Nov 13, 2018	69.56	70.10	69.37	69.65
3122	AMEX	DFJ	Mon, Nov 12, 2018	70.89	70.89	69.87	69.92
3121	AMEX	DFJ	Fri, Nov 9, 2018	71.42	71.52	71.17	71.42
3120	AMEX	DFJ	Thu, Nov 8, 2018	71.95	71.99	71.49	71.67
3119	AMEX	DFJ	Wed, Nov 7, 2018	71.94	72.43	71.78	72.39
3118	AMEX	DFJ	Tue, Nov 6, 2018	71.25	71.43	71.04	71.31
3117	AMEX	DFJ	Mon, Nov 5, 2018	71.06	71.25	70.89	71.01
3116	AMEX	DFJ	Fri, Nov 2, 2018	71.42	71.49	70.50	70.83
3115	AMEX	DFJ	Thu, Nov 1, 2018	70.46	70.90	70.31	70.76
3114	AMEX	DFJ	Wed, Oct 31, 2018	69.98	70.52	69.97	70.21
3113	AMEX	DFJ	Tue, Oct 30, 2018	68.94	69.58	68.88	69.58
3112	AMEX	DFJ	Mon, Oct 29, 2018	69.00	69.28	67.53	68.19
3111	AMEX	DFJ	Fri, Oct 26, 2018	68.57	69.28	67.98	68.88
3110	AMEX	DFJ	Thu, Oct 25, 2018	69.66	70.37	69.46	70.15
3109	AMEX	DFJ	Wed, Oct 24, 2018	71.06	71.26	69.41	69.41
3108	AMEX	DFJ	Tue, Oct 23, 2018	70.78	71.67	70.30	71.44
3107	AMEX	DFJ	Mon, Oct 22, 2018	72.61	72.61	72.01	72.18
3106	AMEX	DFJ	Fri, Oct 19, 2018	72.88	73.21	72.53	72.58
3105	AMEX	DFJ	Thu, Oct 18, 2018	73.24	73.30	72.15	72.37
3104	AMEX	DFJ	Wed, Oct 17, 2018	73.84	73.93	73.43	73.87
3103	AMEX	DFJ	Tue, Oct 16, 2018	72.92	73.64	72.92	73.62
3102	AMEX	DFJ	Mon, Oct 15, 2018	72.32	72.92	72.01	72.57
3101	AMEX	DFJ	Fri, Oct 12, 2018	72.69	72.80	71.83	72.72
3100	AMEX	DFJ	Thu, Oct 11, 2018	73.26	73.69	71.91	72.49
3099	AMEX	DFJ	Wed, Oct 10, 2018	75.41	75.41	73.64	73.69
3098	AMEX	DFJ	Tue, Oct 9, 2018	74.82	75.57	74.70	75.46
3097	AMEX	DFJ	Mon, Oct 8, 2018	75.54	76.18	75.44	76.10
3096	AMEX	DFJ	Fri, Oct 5, 2018	75.92	76.10	75.34	75.70
3095	AMEX	DFJ	Thu, Oct 4, 2018	76.50	76.50	75.68	75.95
3094	AMEX	DFJ	Wed, Oct 3, 2018	76.81	76.90	76.55	76.64
3093	AMEX	DFJ	Tue, Oct 2, 2018	77.11	77.53	77.11	77.32
3092	AMEX	DFJ	Mon, Oct 1, 2018	77.43	77.85	77.43	77.64
3091	AMEX	DFJ	Fri, Sep 28, 2018	77.28	77.59	77.18	77.36
3090	AMEX	DFJ	Thu, Sep 27, 2018	77.52	77.99	77.52	77.66
3089	AMEX	DFJ	Wed, Sep 26, 2018	78.20	78.50	78.20	78.29
3088	AMEX	DFJ	Tue, Sep 25, 2018	77.94	77.97	77.72	77.76
3087	AMEX	DFJ	Mon, Sep 24, 2018	76.92	76.97	76.74	76.83
3086	AMEX	DFJ	Fri, Sep 21, 2018	76.84	77.24	76.84	77.21
3085	AMEX	DFJ	Thu, Sep 20, 2018	76.66	76.84	76.59	76.78
3084	AMEX	DFJ	Wed, Sep 19, 2018	76.56	76.81	76.53	76.66
3083	AMEX	DFJ	Tue, Sep 18, 2018	75.83	76.62	75.83	76.38
3082	AMEX	DFJ	Mon, Sep 17, 2018	74.86	74.96	74.48	74.52
3081	AMEX	DFJ	Fri, Sep 14, 2018	74.50	74.65	74.31	74.45
3080	AMEX	DFJ	Thu, Sep 13, 2018	73.97	74.03	73.63	73.65
3079	AMEX	DFJ	Wed, Sep 12, 2018	73.04	73.29	72.95	73.20
3078	AMEX	DFJ	Tue, Sep 11, 2018	73.32	73.60	73.27	73.60
3077	AMEX	DFJ	Mon, Sep 10, 2018	73.96	73.99	73.74	73.88
3076	AMEX	DFJ	Fri, Sep 7, 2018	73.74	73.83	73.43	73.58
3075	AMEX	DFJ	Thu, Sep 6, 2018	74.06	74.29	73.93	74.25
3074	AMEX	DFJ	Wed, Sep 5, 2018	74.17	74.19	73.87	74.07
3073	AMEX	DFJ	Tue, Sep 4, 2018	74.54	74.67	74.35	74.52
3072	AMEX	DFJ	Fri, Aug 31, 2018	75.95	76.18	75.72	75.82
3071	AMEX	DFJ	Thu, Aug 30, 2018	75.84	75.97	75.60	75.86
3070	AMEX	DFJ	Wed, Aug 29, 2018	75.82	76.03	75.73	75.99
3069	AMEX	DFJ	Tue, Aug 28, 2018	75.64	75.64	75.42	75.45
3068	AMEX	DFJ	Mon, Aug 27, 2018	75.51	75.85	75.51	75.77
3067	AMEX	DFJ	Fri, Aug 24, 2018	74.30	74.62	74.30	74.57
3066	AMEX	DFJ	Thu, Aug 23, 2018	74.06	74.37	74.06	74.28
3065	AMEX	DFJ	Wed, Aug 22, 2018	74.32	74.57	74.29	74.38
3064	AMEX	DFJ	Tue, Aug 21, 2018	73.85	73.97	73.76	73.81
3063	AMEX	DFJ	Mon, Aug 20, 2018	73.84	74.06	73.81	73.94
3062	AMEX	DFJ	Fri, Aug 17, 2018	73.88	74.21	73.86	74.02
3061	AMEX	DFJ	Thu, Aug 16, 2018	73.56	73.77	73.50	73.62
3060	AMEX	DFJ	Wed, Aug 15, 2018	74.05	74.18	73.69	73.91
3059	AMEX	DFJ	Tue, Aug 14, 2018	74.99	75.10	74.83	75.04
3058	AMEX	DFJ	Mon, Aug 13, 2018	74.71	74.78	74.42	74.54
3057	AMEX	DFJ	Fri, Aug 10, 2018	75.55	75.56	75.29	75.36
3056	AMEX	DFJ	Thu, Aug 9, 2018	76.57	76.72	76.40	76.40
3055	AMEX	DFJ	Wed, Aug 8, 2018	76.69	76.81	76.61	76.70
3054	AMEX	DFJ	Tue, Aug 7, 2018	76.83	76.88	76.67	76.69
3053	AMEX	DFJ	Mon, Aug 6, 2018	75.99	76.19	75.86	76.06
3052	AMEX	DFJ	Fri, Aug 3, 2018	76.49	76.97	76.49	76.97
3051	AMEX	DFJ	Thu, Aug 2, 2018	77.03	77.38	77.01	77.34
3050	AMEX	DFJ	Wed, Aug 1, 2018	77.73	77.85	77.51	77.68
3049	AMEX	DFJ	Tue, Jul 31, 2018	77.42	77.70	77.24	77.30
3048	AMEX	DFJ	Mon, Jul 30, 2018	78.53	78.54	78.11	78.14
3047	AMEX	DFJ	Fri, Jul 27, 2018	78.60	78.82	78.28	78.44
3046	AMEX	DFJ	Thu, Jul 26, 2018	78.40	78.53	78.20	78.23
3045	AMEX	DFJ	Wed, Jul 25, 2018	76.92	77.58	76.87	77.43
3044	AMEX	DFJ	Tue, Jul 24, 2018	76.91	77.08	76.66	76.76
3043	AMEX	DFJ	Mon, Jul 23, 2018	76.29	76.31	76.12	76.24
3042	AMEX	DFJ	Fri, Jul 20, 2018	75.32	75.62	75.22	75.57
3041	AMEX	DFJ	Thu, Jul 19, 2018	75.34	75.69	75.27	75.57
3040	AMEX	DFJ	Wed, Jul 18, 2018	75.62	75.90	75.58	75.68
3039	AMEX	DFJ	Tue, Jul 17, 2018	75.30	75.68	75.30	75.61
3038	AMEX	DFJ	Mon, Jul 16, 2018	74.78	74.80	74.62	74.64
3037	AMEX	DFJ	Fri, Jul 13, 2018	74.45	74.63	74.39	74.63
3036	AMEX	DFJ	Thu, Jul 12, 2018	74.05	74.11	73.91	74.04
3035	AMEX	DFJ	Wed, Jul 11, 2018	74.66	74.87	74.08	74.30
3034	AMEX	DFJ	Tue, Jul 10, 2018	75.43	75.60	75.42	75.60
3033	AMEX	DFJ	Mon, Jul 9, 2018	75.92	76.08	75.81	76.07
3032	AMEX	DFJ	Fri, Jul 6, 2018	74.78	75.21	74.72	74.96
3031	AMEX	DFJ	Thu, Jul 5, 2018	74.48	74.62	74.29	74.59
3030	AMEX	DFJ	Tue, Jul 3, 2018	75.20	75.28	74.88	74.90
3029	AMEX	DFJ	Mon, Jul 2, 2018	75.24	75.58	75.08	75.53
3028	AMEX	DFJ	Fri, Jun 29, 2018	77.18	77.28	76.95	76.99
3027	AMEX	DFJ	Thu, Jun 28, 2018	77.02	77.22	76.81	77.14
3026	AMEX	DFJ	Wed, Jun 27, 2018	77.90	78.04	77.29	77.29
3025	AMEX	DFJ	Tue, Jun 26, 2018	77.47	77.69	77.23	77.42
3024	AMEX	DFJ	Mon, Jun 25, 2018	77.30	77.30	76.46	76.77
3023	AMEX	DFJ	Fri, Jun 22, 2018	79.08	79.21	78.75	78.75
3022	AMEX	DFJ	Thu, Jun 21, 2018	78.17	78.33	77.93	78.06
3021	AMEX	DFJ	Wed, Jun 20, 2018	79.00	79.00	78.62	78.77
3020	AMEX	DFJ	Tue, Jun 19, 2018	78.89	78.95	78.72	78.95
3019	AMEX	DFJ	Mon, Jun 18, 2018	79.82	80.01	79.67	79.99
3018	AMEX	DFJ	Fri, Jun 15, 2018	80.61	80.61	80.19	80.55
3017	AMEX	DFJ	Thu, Jun 14, 2018	81.61	81.62	81.41	81.41
3016	AMEX	DFJ	Wed, Jun 13, 2018	81.54	81.67	81.21	81.35
3015	AMEX	DFJ	Tue, Jun 12, 2018	81.66	81.70	81.35	81.46
3014	AMEX	DFJ	Mon, Jun 11, 2018	81.96	82.16	81.96	82.03
3013	AMEX	DFJ	Fri, Jun 8, 2018	81.50	81.81	81.50	81.74
3012	AMEX	DFJ	Thu, Jun 7, 2018	81.56	81.64	81.24	81.32
3011	AMEX	DFJ	Wed, Jun 6, 2018	81.21	81.43	81.13	81.35
3010	AMEX	DFJ	Tue, Jun 5, 2018	81.13	81.26	81.01	81.24
3009	AMEX	DFJ	Mon, Jun 4, 2018	81.47	81.60	81.34	81.35
3008	AMEX	DFJ	Fri, Jun 1, 2018	80.66	80.79	80.63	80.75
3007	AMEX	DFJ	Thu, May 31, 2018	80.40	80.47	79.92	80.11
3006	AMEX	DFJ	Wed, May 30, 2018	80.56	80.82	80.32	80.81
3005	AMEX	DFJ	Tue, May 29, 2018	80.54	80.68	80.15	80.33
3004	AMEX	DFJ	Fri, May 25, 2018	81.23	81.30	81.06	81.18
3003	AMEX	DFJ	Thu, May 24, 2018	81.77	81.86	81.23	81.70
3002	AMEX	DFJ	Wed, May 23, 2018	81.71	81.86	81.54	81.86
3001	AMEX	DFJ	Tue, May 22, 2018	82.01	82.01	81.79	81.83
3000	AMEX	DFJ	Mon, May 21, 2018	82.00	82.21	81.82	82.18
2999	AMEX	DFJ	Fri, May 18, 2018	82.17	82.34	82.15	82.21
2998	AMEX	DFJ	Thu, May 17, 2018	82.37	82.54	82.21	82.38
2997	AMEX	DFJ	Wed, May 16, 2018	82.44	82.68	82.35	82.45
2996	AMEX	DFJ	Tue, May 15, 2018	82.22	82.26	82.01	82.05
2995	AMEX	DFJ	Mon, May 14, 2018	82.80	82.93	82.68	82.84
2994	AMEX	DFJ	Fri, May 11, 2018	82.47	82.70	82.46	82.51
2993	AMEX	DFJ	Thu, May 10, 2018	81.70	82.05	81.63	81.91
2992	AMEX	DFJ	Wed, May 9, 2018	81.19	81.38	81.06	81.33
2991	AMEX	DFJ	Tue, May 8, 2018	81.68	81.98	81.68	81.89
2990	AMEX	DFJ	Mon, May 7, 2018	81.64	81.79	81.63	81.76
2989	AMEX	DFJ	Fri, May 4, 2018	80.78	81.70	80.78	81.57
2988	AMEX	DFJ	Thu, May 3, 2018	80.85	81.18	80.43	81.11
2987	AMEX	DFJ	Wed, May 2, 2018	81.10	81.34	80.88	80.95
2986	AMEX	DFJ	Tue, May 1, 2018	81.17	81.41	80.99	81.23
2985	AMEX	DFJ	Mon, Apr 30, 2018	81.74	81.98	81.41	81.41
2984	AMEX	DFJ	Fri, Apr 27, 2018	81.73	81.75	81.55	81.57
2983	AMEX	DFJ	Thu, Apr 26, 2018	81.37	81.71	81.35	81.63
2982	AMEX	DFJ	Wed, Apr 25, 2018	81.14	81.19	80.84	81.08
2981	AMEX	DFJ	Tue, Apr 24, 2018	81.40	81.41	80.65	80.87
2980	AMEX	DFJ	Mon, Apr 23, 2018	81.42	81.43	81.13	81.32
2979	AMEX	DFJ	Fri, Apr 20, 2018	81.68	81.68	81.42	81.52
2978	AMEX	DFJ	Thu, Apr 19, 2018	81.53	81.64	81.38	81.64
2977	AMEX	DFJ	Wed, Apr 18, 2018	81.74	82.02	81.74	81.96
2976	AMEX	DFJ	Tue, Apr 17, 2018	80.97	81.38	80.87	81.28
2975	AMEX	DFJ	Mon, Apr 16, 2018	81.24	81.32	81.07	81.21
2974	AMEX	DFJ	Fri, Apr 13, 2018	80.86	80.89	80.61	80.79
2973	AMEX	DFJ	Thu, Apr 12, 2018	80.65	80.96	80.64	80.84
2972	AMEX	DFJ	Wed, Apr 11, 2018	80.83	81.32	80.75	80.98
2971	AMEX	DFJ	Tue, Apr 10, 2018	81.24	81.31	80.97	81.09
2970	AMEX	DFJ	Mon, Apr 9, 2018	81.08	81.48	80.97	80.99
2969	AMEX	DFJ	Fri, Apr 6, 2018	80.98	81.16	80.36	80.47
2968	AMEX	DFJ	Thu, Apr 5, 2018	81.42	81.64	81.28	81.55
2967	AMEX	DFJ	Wed, Apr 4, 2018	80.29	81.50	80.29	81.44
2966	AMEX	DFJ	Tue, Apr 3, 2018	80.56	80.79	80.31	80.74
2965	AMEX	DFJ	Mon, Apr 2, 2018	80.63	80.76	79.56	79.76
2964	AMEX	DFJ	Thu, Mar 29, 2018	80.73	81.56	80.66	81.33
2963	AMEX	DFJ	Wed, Mar 28, 2018	80.15	80.55	79.90	80.10
2962	AMEX	DFJ	Tue, Mar 27, 2018	80.34	80.45	79.11	79.25
2961	AMEX	DFJ	Mon, Mar 26, 2018	78.59	78.85	78.12	78.84
2960	AMEX	DFJ	Fri, Mar 23, 2018	78.94	79.03	77.83	77.83
2959	AMEX	DFJ	Thu, Mar 22, 2018	80.30	80.30	79.52	79.52
2958	AMEX	DFJ	Wed, Mar 21, 2018	80.02	80.52	79.92	80.14
2957	AMEX	DFJ	Tue, Mar 20, 2018	80.04	80.24	79.95	80.08
2956	AMEX	DFJ	Mon, Mar 19, 2018	80.27	80.27	79.06	79.54
2955	AMEX	DFJ	Fri, Mar 16, 2018	81.00	81.20	80.89	81.12
2954	AMEX	DFJ	Thu, Mar 15, 2018	81.73	81.92	81.49	81.65
2953	AMEX	DFJ	Wed, Mar 14, 2018	81.87	81.87	81.31	81.60
2952	AMEX	DFJ	Tue, Mar 13, 2018	81.68	81.81	81.01	81.12
2951	AMEX	DFJ	Mon, Mar 12, 2018	81.32	81.46	81.04	81.24
2950	AMEX	DFJ	Fri, Mar 9, 2018	80.58	81.23	80.52	81.19
2949	AMEX	DFJ	Thu, Mar 8, 2018	81.01	81.17	80.90	81.17
2948	AMEX	DFJ	Wed, Mar 7, 2018	80.92	81.24	80.66	81.14
2947	AMEX	DFJ	Tue, Mar 6, 2018	81.54	81.91	81.23	81.70
2946	AMEX	DFJ	Mon, Mar 5, 2018	79.76	80.82	79.56	80.68
2945	AMEX	DFJ	Fri, Mar 2, 2018	79.50	80.70	79.36	80.68
2944	AMEX	DFJ	Thu, Mar 1, 2018	80.83	81.11	79.56	79.63
2943	AMEX	DFJ	Wed, Feb 28, 2018	82.64	82.69	81.85	81.91
2942	AMEX	DFJ	Tue, Feb 27, 2018	82.90	82.92	82.09	82.09
2941	AMEX	DFJ	Mon, Feb 26, 2018	82.91	83.41	82.80	83.40
2940	AMEX	DFJ	Fri, Feb 23, 2018	82.31	82.84	82.23	82.78
2939	AMEX	DFJ	Thu, Feb 22, 2018	81.62	82.03	81.56	81.59
2938	AMEX	DFJ	Wed, Feb 21, 2018	81.79	82.18	81.15	81.15
2937	AMEX	DFJ	Tue, Feb 20, 2018	81.69	82.07	81.40	81.50
2936	AMEX	DFJ	Fri, Feb 16, 2018	80.65	81.19	80.65	81.05
2935	AMEX	DFJ	Thu, Feb 15, 2018	79.58	79.67	79.05	79.50
2934	AMEX	DFJ	Wed, Feb 14, 2018	77.60	79.33	77.56	79.33
2933	AMEX	DFJ	Tue, Feb 13, 2018	77.86	78.55	77.64	78.45
2932	AMEX	DFJ	Mon, Feb 12, 2018	78.58	79.49	78.49	79.24
2931	AMEX	DFJ	Fri, Feb 9, 2018	78.37	78.37	75.90	77.89
2930	AMEX	DFJ	Thu, Feb 8, 2018	79.42	79.42	77.05	77.13
2929	AMEX	DFJ	Wed, Feb 7, 2018	79.81	80.37	79.30	79.37
2928	AMEX	DFJ	Tue, Feb 6, 2018	78.87	80.44	78.80	80.21
2927	AMEX	DFJ	Mon, Feb 5, 2018	81.74	82.21	79.24	79.42
2926	AMEX	DFJ	Fri, Feb 2, 2018	84.33	84.36	83.65	83.69
2925	AMEX	DFJ	Thu, Feb 1, 2018	84.48	84.80	84.48	84.66
2924	AMEX	DFJ	Wed, Jan 31, 2018	83.95	84.09	83.68	83.78
2923	AMEX	DFJ	Tue, Jan 30, 2018	84.50	84.54	84.21	84.37
2922	AMEX	DFJ	Mon, Jan 29, 2018	85.34	85.44	85.12	85.31
2921	AMEX	DFJ	Fri, Jan 26, 2018	85.14	85.64	85.10	85.46
2920	AMEX	DFJ	Thu, Jan 25, 2018	84.97	85.10	84.52	84.68
2919	AMEX	DFJ	Wed, Jan 24, 2018	85.11	85.25	84.65	85.05
2918	AMEX	DFJ	Tue, Jan 23, 2018	84.47	84.66	84.26	84.59
2917	AMEX	DFJ	Mon, Jan 22, 2018	83.73	84.08	83.67	84.08
2916	AMEX	DFJ	Fri, Jan 19, 2018	83.96	83.96	83.67	83.81
2915	AMEX	DFJ	Thu, Jan 18, 2018	82.84	83.11	82.68	83.10
2914	AMEX	DFJ	Wed, Jan 17, 2018	83.81	84.32	83.67	84.03
2913	AMEX	DFJ	Tue, Jan 16, 2018	84.12	84.22	83.56	83.60
2912	AMEX	DFJ	Fri, Jan 12, 2018	83.63	84.35	83.62	84.35
2911	AMEX	DFJ	Thu, Jan 11, 2018	83.35	83.85	83.35	83.85
2910	AMEX	DFJ	Wed, Jan 10, 2018	83.11	83.25	82.95	83.14
2909	AMEX	DFJ	Tue, Jan 9, 2018	82.72	82.89	82.59	82.85
2908	AMEX	DFJ	Mon, Jan 8, 2018	82.68	82.90	82.62	82.90
2907	AMEX	DFJ	Fri, Jan 5, 2018	82.15	82.37	82.08	82.26
2906	AMEX	DFJ	Thu, Jan 4, 2018	82.21	82.56	82.20	82.53
2905	AMEX	DFJ	Wed, Jan 3, 2018	81.29	82.06	81.29	82.06
2904	AMEX	DFJ	Tue, Jan 2, 2018	80.65	80.89	80.54	80.85
2903	AMEX	DFJ	Fri, Dec 29, 2017	80.61	80.63	80.43	80.43
2902	AMEX	DFJ	Thu, Dec 28, 2017	80.31	80.32	80.02	80.03
2901	AMEX	DFJ	Wed, Dec 27, 2017	80.24	80.44	80.16	80.29
2900	AMEX	DFJ	Tue, Dec 26, 2017	79.88	80.03	79.88	79.94
2899	AMEX	DFJ	Fri, Dec 22, 2017	80.55	80.67	80.44	79.98
2898	AMEX	DFJ	Thu, Dec 21, 2017	80.41	80.56	80.32	80.32
2897	AMEX	DFJ	Wed, Dec 20, 2017	80.08	80.12	79.86	79.86
2896	AMEX	DFJ	Tue, Dec 19, 2017	80.13	80.13	79.83	79.83
2895	AMEX	DFJ	Mon, Dec 18, 2017	80.59	80.81	80.56	80.63
2894	AMEX	DFJ	Fri, Dec 15, 2017	80.21	80.37	80.16	80.21
2893	AMEX	DFJ	Thu, Dec 14, 2017	79.84	79.89	79.67	79.72
2892	AMEX	DFJ	Wed, Dec 13, 2017	79.21	79.65	79.21	79.58
2891	AMEX	DFJ	Tue, Dec 12, 2017	79.18	79.48	79.13	79.36
2890	AMEX	DFJ	Mon, Dec 11, 2017	78.99	79.10	78.94	79.09
2889	AMEX	DFJ	Fri, Dec 8, 2017	79.05	79.05	78.82	79.03
2888	AMEX	DFJ	Thu, Dec 7, 2017	78.74	79.02	78.71	78.81
2887	AMEX	DFJ	Wed, Dec 6, 2017	78.10	78.45	77.94	78.27
2886	AMEX	DFJ	Tue, Dec 5, 2017	78.61	78.83	78.48	78.49
2885	AMEX	DFJ	Mon, Dec 4, 2017	78.54	78.59	78.12	78.12
2884	AMEX	DFJ	Fri, Dec 1, 2017	78.89	79.00	78.42	78.81
2883	AMEX	DFJ	Thu, Nov 30, 2017	79.59	79.76	79.45	79.46
2882	AMEX	DFJ	Wed, Nov 29, 2017	79.36	79.40	78.92	79.16
2881	AMEX	DFJ	Tue, Nov 28, 2017	78.87	79.03	78.67	78.98
2880	AMEX	DFJ	Mon, Nov 27, 2017	79.08	79.08	78.87	78.89
2879	AMEX	DFJ	Fri, Nov 24, 2017	79.16	79.24	79.03	79.06
2878	AMEX	DFJ	Wed, Nov 22, 2017	78.70	78.76	78.37	78.71
2877	AMEX	DFJ	Tue, Nov 21, 2017	78.19	78.41	78.19	78.40
2876	AMEX	DFJ	Mon, Nov 20, 2017	77.60	77.82	77.57	77.66
2875	AMEX	DFJ	Fri, Nov 17, 2017	76.94	77.02	76.79	76.79
2874	AMEX	DFJ	Thu, Nov 16, 2017	76.77	77.34	76.72	77.20
2873	AMEX	DFJ	Wed, Nov 15, 2017	75.40	76.03	75.20	75.94
2872	AMEX	DFJ	Tue, Nov 14, 2017	76.89	77.03	76.72	76.73
2871	AMEX	DFJ	Mon, Nov 13, 2017	76.88	77.43	76.77	77.37
2870	AMEX	DFJ	Fri, Nov 10, 2017	77.53	77.65	77.32	77.50
2869	AMEX	DFJ	Thu, Nov 9, 2017	77.76	78.17	77.25	78.16
2868	AMEX	DFJ	Wed, Nov 8, 2017	78.61	78.76	78.58	78.58
2867	AMEX	DFJ	Tue, Nov 7, 2017	77.86	78.15	77.75	78.13
2866	AMEX	DFJ	Mon, Nov 6, 2017	77.63	77.94	77.60	77.89
2865	AMEX	DFJ	Fri, Nov 3, 2017	77.81	77.98	77.64	77.92
2864	AMEX	DFJ	Thu, Nov 2, 2017	77.67	77.83	77.53	77.83
2863	AMEX	DFJ	Wed, Nov 1, 2017	77.91	77.98	77.77	77.91
2862	AMEX	DFJ	Tue, Oct 31, 2017	77.60	77.74	77.45	77.69
2861	AMEX	DFJ	Mon, Oct 30, 2017	77.15	77.24	77.02	77.24
2860	AMEX	DFJ	Fri, Oct 27, 2017	77.07	77.23	76.88	77.21
2859	AMEX	DFJ	Thu, Oct 26, 2017	76.69	76.77	76.59	76.67
2858	AMEX	DFJ	Wed, Oct 25, 2017	76.26	76.34	76.00	76.17
2857	AMEX	DFJ	Tue, Oct 24, 2017	76.54	76.87	76.54	76.78
2856	AMEX	DFJ	Mon, Oct 23, 2017	76.14	76.15	75.91	75.93
2855	AMEX	DFJ	Fri, Oct 20, 2017	75.58	75.73	75.46	75.73
2854	AMEX	DFJ	Thu, Oct 19, 2017	75.44	75.73	75.35	75.73
2853	AMEX	DFJ	Wed, Oct 18, 2017	76.01	76.12	75.88	76.07
2852	AMEX	DFJ	Tue, Oct 17, 2017	76.42	76.59	76.33	76.55
2851	AMEX	DFJ	Mon, Oct 16, 2017	76.85	76.91	76.68	76.79
2850	AMEX	DFJ	Fri, Oct 13, 2017	76.60	76.72	76.48	76.67
2849	AMEX	DFJ	Thu, Oct 12, 2017	75.86	75.94	75.77	75.82
2848	AMEX	DFJ	Wed, Oct 11, 2017	75.85	76.01	75.82	75.96
2847	AMEX	DFJ	Tue, Oct 10, 2017	75.67	75.82	75.66	75.77
2846	AMEX	DFJ	Mon, Oct 9, 2017	74.99	74.99	74.76	74.86
2845	AMEX	DFJ	Fri, Oct 6, 2017	74.50	74.76	74.50	74.76
2844	AMEX	DFJ	Thu, Oct 5, 2017	74.88	74.94	74.79	74.91
2843	AMEX	DFJ	Wed, Oct 4, 2017	75.02	75.09	74.95	75.09
2842	AMEX	DFJ	Tue, Oct 3, 2017	74.81	75.10	74.81	75.09
2841	AMEX	DFJ	Mon, Oct 2, 2017	74.88	75.08	74.73	74.96
2840	AMEX	DFJ	Fri, Sep 29, 2017	74.94	75.05	74.79	75.02
2839	AMEX	DFJ	Thu, Sep 28, 2017	74.55	74.77	74.50	74.73
2838	AMEX	DFJ	Wed, Sep 27, 2017	73.96	74.25	73.95	74.24
2837	AMEX	DFJ	Tue, Sep 26, 2017	74.22	74.22	74.04	74.20
2836	AMEX	DFJ	Mon, Sep 25, 2017	73.81	73.96	73.79	73.95
2835	AMEX	DFJ	Fri, Sep 22, 2017	73.44	73.50	73.42	73.46
2834	AMEX	DFJ	Thu, Sep 21, 2017	73.44	73.44	73.26	73.34
2833	AMEX	DFJ	Wed, Sep 20, 2017	73.84	73.93	73.52	73.72
2832	AMEX	DFJ	Tue, Sep 19, 2017	73.81	73.86	73.59	73.78
2831	AMEX	DFJ	Mon, Sep 18, 2017	73.62	73.82	73.62	73.75
2830	AMEX	DFJ	Fri, Sep 15, 2017	73.52	73.68	73.46	73.63
2829	AMEX	DFJ	Thu, Sep 14, 2017	73.24	73.51	73.18	73.48
2828	AMEX	DFJ	Wed, Sep 13, 2017	73.72	73.72	73.47	73.62
2827	AMEX	DFJ	Tue, Sep 12, 2017	73.73	73.73	73.46	73.53
2826	AMEX	DFJ	Mon, Sep 11, 2017	73.72	73.93	73.55	73.55
2825	AMEX	DFJ	Fri, Sep 8, 2017	73.57	73.68	73.53	73.61
2824	AMEX	DFJ	Thu, Sep 7, 2017	73.30	73.55	73.28	73.34
2823	AMEX	DFJ	Wed, Sep 6, 2017	72.55	72.81	72.54	72.64
2822	AMEX	DFJ	Tue, Sep 5, 2017	72.12	72.21	71.84	72.04
2821	AMEX	DFJ	Fri, Sep 1, 2017	73.56	73.62	73.37	73.41
2820	AMEX	DFJ	Thu, Aug 31, 2017	73.00	73.37	73.00	73.32
2819	AMEX	DFJ	Wed, Aug 30, 2017	72.76	72.85	72.69	72.77
2818	AMEX	DFJ	Tue, Aug 29, 2017	73.02	73.14	72.85	72.85
2817	AMEX	DFJ	Mon, Aug 28, 2017	72.99	72.99	72.84	72.94
2816	AMEX	DFJ	Fri, Aug 25, 2017	72.69	72.82	72.57	72.68
2815	AMEX	DFJ	Thu, Aug 24, 2017	72.60	72.64	72.49	72.53
2814	AMEX	DFJ	Wed, Aug 23, 2017	72.52	72.71	72.48	72.63
2813	AMEX	DFJ	Tue, Aug 22, 2017	72.41	72.63	72.41	72.59
2812	AMEX	DFJ	Mon, Aug 21, 2017	72.30	72.40	72.24	72.36
2811	AMEX	DFJ	Fri, Aug 18, 2017	72.15	72.38	72.13	72.24
2810	AMEX	DFJ	Thu, Aug 17, 2017	72.34	72.43	71.98	72.00
2809	AMEX	DFJ	Wed, Aug 16, 2017	72.06	72.31	72.02	72.31
2808	AMEX	DFJ	Tue, Aug 15, 2017	72.17	72.17	71.93	71.98
2807	AMEX	DFJ	Mon, Aug 14, 2017	72.15	72.38	72.15	72.36
2806	AMEX	DFJ	Fri, Aug 11, 2017	72.22	72.39	72.07	72.07
2805	AMEX	DFJ	Thu, Aug 10, 2017	72.74	72.76	72.19	72.19
2804	AMEX	DFJ	Wed, Aug 9, 2017	72.75	72.82	72.63	72.82
2803	AMEX	DFJ	Tue, Aug 8, 2017	73.34	73.41	73.13	73.32
2802	AMEX	DFJ	Mon, Aug 7, 2017	73.08	73.34	73.08	73.34
2801	AMEX	DFJ	Fri, Aug 4, 2017	73.00	73.13	72.84	73.02
2800	AMEX	DFJ	Thu, Aug 3, 2017	72.44	72.77	72.44	72.75
2799	AMEX	DFJ	Wed, Aug 2, 2017	72.37	72.57	72.34	72.39
2798	AMEX	DFJ	Tue, Aug 1, 2017	72.54	72.60	72.41	72.41
2797	AMEX	DFJ	Mon, Jul 31, 2017	72.05	72.28	72.04	72.22
2796	AMEX	DFJ	Fri, Jul 28, 2017	71.79	72.07	71.71	71.97
2795	AMEX	DFJ	Thu, Jul 27, 2017	71.73	71.77	71.55	71.71
2794	AMEX	DFJ	Wed, Jul 26, 2017	71.42	71.68	71.21	71.60
2793	AMEX	DFJ	Tue, Jul 25, 2017	71.57	71.72	71.45	71.48
2792	AMEX	DFJ	Mon, Jul 24, 2017	71.99	72.02	71.76	71.95
2791	AMEX	DFJ	Fri, Jul 21, 2017	71.50	71.78	71.50	71.75
2790	AMEX	DFJ	Thu, Jul 20, 2017	71.30	71.51	71.24	71.34
2789	AMEX	DFJ	Wed, Jul 19, 2017	70.97	71.12	70.97	71.10
2788	AMEX	DFJ	Tue, Jul 18, 2017	70.50	70.66	70.48	70.66
2787	AMEX	DFJ	Mon, Jul 17, 2017	70.30	70.42	70.14	70.15
2786	AMEX	DFJ	Fri, Jul 14, 2017	70.45	70.45	70.09	70.21
2785	AMEX	DFJ	Thu, Jul 13, 2017	69.98	70.09	69.86	70.09
2784	AMEX	DFJ	Wed, Jul 12, 2017	70.04	70.19	70.01	70.15
2783	AMEX	DFJ	Tue, Jul 11, 2017	69.50	69.82	69.41	69.82
2782	AMEX	DFJ	Mon, Jul 10, 2017	69.02	69.20	69.02	69.08
2781	AMEX	DFJ	Fri, Jul 7, 2017	68.98	69.21	68.86	69.19
2780	AMEX	DFJ	Thu, Jul 6, 2017	69.53	69.53	69.26	69.35
2779	AMEX	DFJ	Wed, Jul 5, 2017	69.57	69.75	69.44	69.71
2778	AMEX	DFJ	Mon, Jul 3, 2017	70.09	70.12	69.85	69.85
2777	AMEX	DFJ	Fri, Jun 30, 2017	70.24	70.26	69.88	70.11
2776	AMEX	DFJ	Thu, Jun 29, 2017	70.12	70.21	69.61	69.77
2775	AMEX	DFJ	Wed, Jun 28, 2017	70.02	70.20	69.93	70.16
2774	AMEX	DFJ	Tue, Jun 27, 2017	70.43	70.43	70.20	70.28
2773	AMEX	DFJ	Mon, Jun 26, 2017	70.63	70.68	70.36	70.41
2772	AMEX	DFJ	Fri, Jun 23, 2017	71.04	71.10	70.97	71.03
2771	AMEX	DFJ	Thu, Jun 22, 2017	71.20	71.29	71.17	71.29
2770	AMEX	DFJ	Wed, Jun 21, 2017	70.98	71.04	70.78	71.01
2769	AMEX	DFJ	Tue, Jun 20, 2017	71.10	71.22	71.06	71.12
2768	AMEX	DFJ	Mon, Jun 19, 2017	70.80	70.95	70.78	70.88
2767	AMEX	DFJ	Fri, Jun 16, 2017	70.42	70.62	70.40	70.62
2766	AMEX	DFJ	Thu, Jun 15, 2017	70.31	70.52	70.13	70.49
2765	AMEX	DFJ	Wed, Jun 14, 2017	71.39	71.42	71.12	71.23
2764	AMEX	DFJ	Tue, Jun 13, 2017	71.16	71.39	71.16	71.39
2763	AMEX	DFJ	Mon, Jun 12, 2017	70.88	70.96	70.80	70.95
2762	AMEX	DFJ	Fri, Jun 9, 2017	70.73	70.99	70.49	70.78
2761	AMEX	DFJ	Thu, Jun 8, 2017	71.38	71.44	71.25	71.42
2760	AMEX	DFJ	Wed, Jun 7, 2017	71.61	71.68	71.42	71.54
2759	AMEX	DFJ	Tue, Jun 6, 2017	71.29	71.38	71.25	71.28
2758	AMEX	DFJ	Mon, Jun 5, 2017	71.33	71.46	71.30	71.41
2757	AMEX	DFJ	Fri, Jun 2, 2017	71.20	71.48	71.06	71.46
2756	AMEX	DFJ	Thu, Jun 1, 2017	70.08	70.18	70.00	70.17
2755	AMEX	DFJ	Wed, May 31, 2017	69.48	69.50	69.30	69.46
2754	AMEX	DFJ	Tue, May 30, 2017	69.18	69.39	69.18	69.33
2753	AMEX	DFJ	Fri, May 26, 2017	68.96	69.03	68.86	69.03
2752	AMEX	DFJ	Thu, May 25, 2017	69.15	69.31	69.12	69.24
2751	AMEX	DFJ	Wed, May 24, 2017	69.12	69.21	69.00	69.18
2750	AMEX	DFJ	Tue, May 23, 2017	69.45	69.45	69.22	69.30
2749	AMEX	DFJ	Mon, May 22, 2017	69.10	69.14	69.01	69.12
2748	AMEX	DFJ	Fri, May 19, 2017	68.98	69.19	68.85	69.15
2747	AMEX	DFJ	Thu, May 18, 2017	68.42	68.75	68.39	68.73
2746	AMEX	DFJ	Wed, May 17, 2017	68.57	68.62	68.37	68.39
2745	AMEX	DFJ	Tue, May 16, 2017	68.61	68.61	68.31	68.45
2744	AMEX	DFJ	Mon, May 15, 2017	68.52	68.60	68.40	68.44
2743	AMEX	DFJ	Fri, May 12, 2017	68.42	68.52	68.31	68.45
2742	AMEX	DFJ	Thu, May 11, 2017	68.45	68.46	68.34	68.39
2741	AMEX	DFJ	Wed, May 10, 2017	68.67	68.70	68.55	68.58
2740	AMEX	DFJ	Tue, May 9, 2017	68.91	68.98	68.83	68.87
2739	AMEX	DFJ	Mon, May 8, 2017	69.23	69.23	69.05	69.11
2738	AMEX	DFJ	Fri, May 5, 2017	68.70	69.04	68.65	69.04
2737	AMEX	DFJ	Thu, May 4, 2017	68.34	68.62	68.32	68.62
2736	AMEX	DFJ	Wed, May 3, 2017	68.26	68.53	68.16	68.48
2735	AMEX	DFJ	Tue, May 2, 2017	68.30	68.36	68.21	68.27
2734	AMEX	DFJ	Mon, May 1, 2017	68.00	68.01	67.90	67.91
2733	AMEX	DFJ	Fri, Apr 28, 2017	67.80	67.84	67.75	67.75
2732	AMEX	DFJ	Thu, Apr 27, 2017	67.87	67.88	67.73	67.84
2731	AMEX	DFJ	Wed, Apr 26, 2017	67.52	67.62	67.41	67.51
2730	AMEX	DFJ	Tue, Apr 25, 2017	67.28	67.38	67.17	67.19
2729	AMEX	DFJ	Mon, Apr 24, 2017	66.88	67.02	66.86	66.97
2728	AMEX	DFJ	Fri, Apr 21, 2017	66.50	66.53	66.38	66.45
2727	AMEX	DFJ	Thu, Apr 20, 2017	66.02	66.22	66.02	66.17
2726	AMEX	DFJ	Wed, Apr 19, 2017	65.81	65.88	65.56	65.69
2725	AMEX	DFJ	Tue, Apr 18, 2017	65.41	65.56	65.38	65.53
2724	AMEX	DFJ	Mon, Apr 17, 2017	65.39	65.54	65.36	65.46
2723	AMEX	DFJ	Thu, Apr 13, 2017	65.16	65.18	64.94	64.94
2722	AMEX	DFJ	Wed, Apr 12, 2017	65.30	65.42	65.19	65.34
2721	AMEX	DFJ	Tue, Apr 11, 2017	65.52	65.71	65.38	65.68
2720	AMEX	DFJ	Mon, Apr 10, 2017	65.52	65.63	65.44	65.53
2719	AMEX	DFJ	Fri, Apr 7, 2017	65.55	65.69	65.47	65.50
2718	AMEX	DFJ	Thu, Apr 6, 2017	65.10	65.26	65.06	65.24
2717	AMEX	DFJ	Wed, Apr 5, 2017	66.17	66.29	65.96	65.96
2716	AMEX	DFJ	Tue, Apr 4, 2017	66.50	66.59	66.28	66.50
2715	AMEX	DFJ	Mon, Apr 3, 2017	66.78	67.00	66.67	67.00
2714	AMEX	DFJ	Fri, Mar 31, 2017	66.57	66.74	66.46	66.69
2713	AMEX	DFJ	Thu, Mar 30, 2017	67.52	67.63	67.47	67.50
2712	AMEX	DFJ	Wed, Mar 29, 2017	67.95	68.10	67.95	68.09
2711	AMEX	DFJ	Tue, Mar 28, 2017	68.11	68.33	68.00	68.30
2710	AMEX	DFJ	Mon, Mar 27, 2017	67.11	67.60	67.11	67.56
2709	AMEX	DFJ	Fri, Mar 24, 2017	67.63	67.78	67.54	67.60
2708	AMEX	DFJ	Thu, Mar 23, 2017	66.89	67.23	66.89	67.11
2707	AMEX	DFJ	Wed, Mar 22, 2017	67.18	67.32	67.09	67.30
2706	AMEX	DFJ	Tue, Mar 21, 2017	68.00	68.01	67.28	67.32
2705	AMEX	DFJ	Mon, Mar 20, 2017	67.72	67.79	67.48	67.58
2704	AMEX	DFJ	Fri, Mar 17, 2017	67.61	67.70	67.52	67.61
2703	AMEX	DFJ	Thu, Mar 16, 2017	67.62	67.62	67.15	67.15
2702	AMEX	DFJ	Wed, Mar 15, 2017	66.63	67.23	66.61	67.15
2701	AMEX	DFJ	Tue, Mar 14, 2017	66.83	66.84	66.70	66.74
2700	AMEX	DFJ	Mon, Mar 13, 2017	67.00	67.08	66.99	67.06
2699	AMEX	DFJ	Fri, Mar 10, 2017	66.81	66.92	66.72	66.86
2698	AMEX	DFJ	Thu, Mar 9, 2017	66.52	66.65	66.47	66.61
2697	AMEX	DFJ	Wed, Mar 8, 2017	66.49	66.49	66.33	66.35
2696	AMEX	DFJ	Tue, Mar 7, 2017	66.65	66.70	66.55	66.59
2695	AMEX	DFJ	Mon, Mar 6, 2017	66.67	66.67	66.55	66.62
2694	AMEX	DFJ	Fri, Mar 3, 2017	66.73	66.73	66.46	66.58
2693	AMEX	DFJ	Thu, Mar 2, 2017	66.95	66.95	66.62	66.67
2692	AMEX	DFJ	Wed, Mar 1, 2017	67.01	67.38	67.00	67.29
2691	AMEX	DFJ	Tue, Feb 28, 2017	66.93	67.01	66.72	66.81
2690	AMEX	DFJ	Mon, Feb 27, 2017	66.55	66.61	66.44	66.55
2689	AMEX	DFJ	Fri, Feb 24, 2017	66.70	66.86	66.50	66.86
2688	AMEX	DFJ	Thu, Feb 23, 2017	67.10	67.14	66.90	67.02
2687	AMEX	DFJ	Wed, Feb 22, 2017	66.84	67.03	66.84	67.00
2686	AMEX	DFJ	Tue, Feb 21, 2017	66.82	66.99	66.82	66.91
2685	AMEX	DFJ	Fri, Feb 17, 2017	66.20	66.45	66.20	66.41
2684	AMEX	DFJ	Thu, Feb 16, 2017	66.18	66.30	66.12	66.26
2683	AMEX	DFJ	Wed, Feb 15, 2017	65.76	66.15	65.75	66.08
2682	AMEX	DFJ	Tue, Feb 14, 2017	65.99	66.16	65.68	66.07
2681	AMEX	DFJ	Mon, Feb 13, 2017	65.89	66.11	65.80	65.99
2680	AMEX	DFJ	Fri, Feb 10, 2017	65.49	65.67	65.44	65.58
2679	AMEX	DFJ	Thu, Feb 9, 2017	65.03	65.29	64.88	65.20
2678	AMEX	DFJ	Wed, Feb 8, 2017	65.06	65.17	65.05	65.11
2677	AMEX	DFJ	Tue, Feb 7, 2017	64.81	64.94	64.73	64.88
2676	AMEX	DFJ	Mon, Feb 6, 2017	64.84	64.96	64.64	64.95
2675	AMEX	DFJ	Fri, Feb 3, 2017	64.76	65.18	64.76	65.08
2674	AMEX	DFJ	Thu, Feb 2, 2017	64.54	64.75	64.49	64.75
2673	AMEX	DFJ	Wed, Feb 1, 2017	64.98	65.11	64.83	64.86
2672	AMEX	DFJ	Tue, Jan 31, 2017	64.40	64.49	64.08	64.44
2671	AMEX	DFJ	Mon, Jan 30, 2017	64.32	64.32	63.94	64.25
2670	AMEX	DFJ	Fri, Jan 27, 2017	64.38	64.49	64.14	64.19
2669	AMEX	DFJ	Thu, Jan 26, 2017	65.08	65.16	64.85	64.86
2668	AMEX	DFJ	Wed, Jan 25, 2017	64.51	64.96	64.48	64.94
2667	AMEX	DFJ	Tue, Jan 24, 2017	63.93	64.19	63.84	64.19
2666	AMEX	DFJ	Mon, Jan 23, 2017	63.78	64.06	63.77	63.99
2665	AMEX	DFJ	Fri, Jan 20, 2017	63.82	63.96	63.69	63.87
2664	AMEX	DFJ	Thu, Jan 19, 2017	63.41	63.41	63.19	63.30
2663	AMEX	DFJ	Wed, Jan 18, 2017	63.47	63.55	63.30	63.44
2662	AMEX	DFJ	Tue, Jan 17, 2017	63.63	63.70	63.46	63.60
2661	AMEX	DFJ	Fri, Jan 13, 2017	64.24	64.49	64.24	64.48
2660	AMEX	DFJ	Thu, Jan 12, 2017	64.21	64.21	63.83	64.13
2659	AMEX	DFJ	Wed, Jan 11, 2017	63.82	64.16	63.72	64.12
2658	AMEX	DFJ	Tue, Jan 10, 2017	63.79	63.99	63.79	63.79
2657	AMEX	DFJ	Mon, Jan 9, 2017	63.89	63.89	63.73	63.83
2656	AMEX	DFJ	Fri, Jan 6, 2017	63.75	63.87	63.66	63.78
2655	AMEX	DFJ	Thu, Jan 5, 2017	63.75	64.04	63.75	63.91
2654	AMEX	DFJ	Wed, Jan 4, 2017	63.48	63.64	63.38	63.64
2653	AMEX	DFJ	Tue, Jan 3, 2017	62.13	62.30	61.93	62.30
2652	AMEX	DFJ	Fri, Dec 30, 2016	62.07	62.09	61.86	61.92
2651	AMEX	DFJ	Thu, Dec 29, 2016	62.08	62.08	61.76	61.84
2650	AMEX	DFJ	Wed, Dec 28, 2016	62.66	62.66	62.37	62.50
2649	AMEX	DFJ	Tue, Dec 27, 2016	62.21	62.23	62.15	62.19
2648	AMEX	DFJ	Fri, Dec 23, 2016	62.36	62.49	62.34	62.34
2647	AMEX	DFJ	Thu, Dec 22, 2016	62.70	62.91	62.70	62.27
2646	AMEX	DFJ	Wed, Dec 21, 2016	62.93	62.93	62.74	62.82
2645	AMEX	DFJ	Tue, Dec 20, 2016	63.23	63.37	63.11	63.29
2644	AMEX	DFJ	Mon, Dec 19, 2016	63.13	63.29	63.05	63.16
2643	AMEX	DFJ	Fri, Dec 16, 2016	62.94	62.94	62.62	62.71
2642	AMEX	DFJ	Thu, Dec 15, 2016	62.94	63.09	62.89	63.08
2641	AMEX	DFJ	Wed, Dec 14, 2016	63.50	63.58	62.84	62.84
2640	AMEX	DFJ	Tue, Dec 13, 2016	63.77	64.04	63.76	64.00
2639	AMEX	DFJ	Mon, Dec 12, 2016	63.49	63.49	63.15	63.15
2638	AMEX	DFJ	Fri, Dec 9, 2016	63.81	63.96	63.72	63.93
2637	AMEX	DFJ	Thu, Dec 8, 2016	63.74	63.90	63.68	63.82
2636	AMEX	DFJ	Wed, Dec 7, 2016	62.65	63.24	62.65	63.18
2635	AMEX	DFJ	Tue, Dec 6, 2016	61.98	62.25	61.92	62.11
2634	AMEX	DFJ	Mon, Dec 5, 2016	61.77	62.07	61.77	61.81
2633	AMEX	DFJ	Fri, Dec 2, 2016	61.82	62.03	61.70	62.03
2632	AMEX	DFJ	Thu, Dec 1, 2016	61.76	61.77	61.52	61.58
2631	AMEX	DFJ	Wed, Nov 30, 2016	62.33	62.36	61.99	62.00
2630	AMEX	DFJ	Tue, Nov 29, 2016	62.02	62.35	61.93	62.22
2629	AMEX	DFJ	Mon, Nov 28, 2016	61.95	62.19	61.88	62.09
2628	AMEX	DFJ	Fri, Nov 25, 2016	61.50	61.59	61.39	61.56
2627	AMEX	DFJ	Wed, Nov 23, 2016	61.93	62.31	61.93	62.24
2626	AMEX	DFJ	Tue, Nov 22, 2016	62.41	62.45	62.14	62.35
2625	AMEX	DFJ	Mon, Nov 21, 2016	61.98	62.05	61.77	61.98
2624	AMEX	DFJ	Fri, Nov 18, 2016	61.94	61.94	61.65	61.74
2623	AMEX	DFJ	Thu, Nov 17, 2016	61.81	62.18	61.81	62.18
2622	AMEX	DFJ	Wed, Nov 16, 2016	61.71	61.71	61.43	61.43
2621	AMEX	DFJ	Tue, Nov 15, 2016	61.48	61.72	61.48	61.63
2620	AMEX	DFJ	Mon, Nov 14, 2016	61.89	61.89	61.61	61.81
2619	AMEX	DFJ	Fri, Nov 11, 2016	61.67	61.74	61.41	61.74
2618	AMEX	DFJ	Thu, Nov 10, 2016	62.20	62.39	61.76	62.12
2617	AMEX	DFJ	Wed, Nov 9, 2016	62.13	62.54	61.80	62.02
2616	AMEX	DFJ	Tue, Nov 8, 2016	62.59	63.00	62.53	62.72
2615	AMEX	DFJ	Mon, Nov 7, 2016	63.05	63.06	62.84	63.01
2614	AMEX	DFJ	Fri, Nov 4, 2016	62.76	62.97	62.73	62.83
2613	AMEX	DFJ	Thu, Nov 3, 2016	62.90	63.03	62.79	62.84
2612	AMEX	DFJ	Wed, Nov 2, 2016	62.71	62.95	62.51	62.71
2611	AMEX	DFJ	Tue, Nov 1, 2016	63.16	63.17	62.81	62.92
2610	AMEX	DFJ	Mon, Oct 31, 2016	63.04	63.16	63.02	63.13
2609	AMEX	DFJ	Fri, Oct 28, 2016	63.02	63.18	62.97	63.18
2608	AMEX	DFJ	Thu, Oct 27, 2016	63.00	63.00	62.78	62.83
2607	AMEX	DFJ	Wed, Oct 26, 2016	62.78	62.96	62.78	62.91
2606	AMEX	DFJ	Tue, Oct 25, 2016	62.58	62.90	62.58	62.82
2605	AMEX	DFJ	Mon, Oct 24, 2016	62.96	62.96	62.73	62.86
2604	AMEX	DFJ	Fri, Oct 21, 2016	62.51	62.76	62.41	62.76
2603	AMEX	DFJ	Thu, Oct 20, 2016	62.43	62.65	62.36	62.62
2602	AMEX	DFJ	Wed, Oct 19, 2016	62.18	62.30	62.12	62.13
2601	AMEX	DFJ	Tue, Oct 18, 2016	61.70	61.94	61.70	61.76
2600	AMEX	DFJ	Mon, Oct 17, 2016	61.25	61.26	61.17	61.18
2599	AMEX	DFJ	Fri, Oct 14, 2016	61.12	61.20	60.93	60.96
2598	AMEX	DFJ	Thu, Oct 13, 2016	60.75	61.17	60.74	61.13
2597	AMEX	DFJ	Wed, Oct 12, 2016	60.95	60.99	60.77	60.99
2596	AMEX	DFJ	Tue, Oct 11, 2016	61.34	61.34	60.95	61.13
2595	AMEX	DFJ	Mon, Oct 10, 2016	61.61	61.70	61.51	61.60
2594	AMEX	DFJ	Fri, Oct 7, 2016	61.36	61.36	61.07	61.34
2593	AMEX	DFJ	Thu, Oct 6, 2016	61.23	61.36	61.19	61.33
2592	AMEX	DFJ	Wed, Oct 5, 2016	61.64	61.71	61.54	61.66
2591	AMEX	DFJ	Tue, Oct 4, 2016	61.67	61.72	61.21	61.26
2590	AMEX	DFJ	Mon, Oct 3, 2016	61.49	61.50	61.37	61.46
2589	AMEX	DFJ	Fri, Sep 30, 2016	61.34	61.67	61.30	61.50
2588	AMEX	DFJ	Thu, Sep 29, 2016	61.99	62.05	61.74	61.83
2587	AMEX	DFJ	Wed, Sep 28, 2016	62.43	62.63	62.02	62.19
2586	AMEX	DFJ	Tue, Sep 27, 2016	62.00	62.18	62.00	62.14
2585	AMEX	DFJ	Mon, Sep 26, 2016	61.42	61.42	61.22	61.37
2584	AMEX	DFJ	Fri, Sep 23, 2016	61.90	61.99	61.78	61.85
2583	AMEX	DFJ	Thu, Sep 22, 2016	62.43	62.47	62.12	62.20
2582	AMEX	DFJ	Wed, Sep 21, 2016	61.38	61.66	61.12	61.47
2581	AMEX	DFJ	Tue, Sep 20, 2016	59.73	59.80	59.62	59.62
2580	AMEX	DFJ	Mon, Sep 19, 2016	59.37	59.37	59.06	59.06
2579	AMEX	DFJ	Fri, Sep 16, 2016	58.97	58.98	58.73	58.79
2578	AMEX	DFJ	Thu, Sep 15, 2016	58.54	59.07	58.51	59.01
2577	AMEX	DFJ	Wed, Sep 14, 2016	58.66	58.81	58.55	58.60
2576	AMEX	DFJ	Tue, Sep 13, 2016	59.31	59.33	58.92	58.96
2575	AMEX	DFJ	Mon, Sep 12, 2016	59.44	60.04	59.26	59.99
2574	AMEX	DFJ	Fri, Sep 9, 2016	59.88	59.89	59.44	59.44
2573	AMEX	DFJ	Thu, Sep 8, 2016	60.42	60.51	60.18	60.23
2572	AMEX	DFJ	Wed, Sep 7, 2016	60.62	60.73	60.39	60.42
2571	AMEX	DFJ	Tue, Sep 6, 2016	59.48	60.00	59.48	59.94
2570	AMEX	DFJ	Fri, Sep 2, 2016	59.13	59.15	58.98	59.15
2569	AMEX	DFJ	Thu, Sep 1, 2016	59.18	59.22	59.00	59.11
2568	AMEX	DFJ	Wed, Aug 31, 2016	58.78	58.80	58.52	58.75
2567	AMEX	DFJ	Tue, Aug 30, 2016	58.64	58.79	58.56	58.63
2566	AMEX	DFJ	Mon, Aug 29, 2016	58.50	58.69	58.47	58.66
2565	AMEX	DFJ	Fri, Aug 26, 2016	59.04	59.31	58.49	58.68
2564	AMEX	DFJ	Thu, Aug 25, 2016	59.00	59.01	58.93	58.95
2563	AMEX	DFJ	Wed, Aug 24, 2016	59.25	59.25	59.06	59.14
2562	AMEX	DFJ	Tue, Aug 23, 2016	59.16	59.19	59.06	59.12
2561	AMEX	DFJ	Mon, Aug 22, 2016	59.05	59.28	58.97	59.25
2560	AMEX	DFJ	Fri, Aug 19, 2016	58.64	58.85	58.64	58.77
2559	AMEX	DFJ	Thu, Aug 18, 2016	58.82	59.01	58.74	59.01
2558	AMEX	DFJ	Wed, Aug 17, 2016	58.95	59.18	58.75	59.13
2557	AMEX	DFJ	Tue, Aug 16, 2016	59.00	59.01	58.92	58.92
2556	AMEX	DFJ	Mon, Aug 15, 2016	59.31	59.53	59.29	59.35
2555	AMEX	DFJ	Fri, Aug 12, 2016	59.37	59.54	59.26	59.31
2554	AMEX	DFJ	Thu, Aug 11, 2016	59.36	59.47	59.15	59.26
2553	AMEX	DFJ	Wed, Aug 10, 2016	59.24	59.25	58.97	59.02
2552	AMEX	DFJ	Tue, Aug 9, 2016	58.70	58.94	58.70	58.82
2551	AMEX	DFJ	Mon, Aug 8, 2016	58.41	58.45	58.31	58.40
2550	AMEX	DFJ	Fri, Aug 5, 2016	58.32	58.33	58.15	58.31
2549	AMEX	DFJ	Thu, Aug 4, 2016	58.15	58.35	58.09	58.33
2548	AMEX	DFJ	Wed, Aug 3, 2016	57.34	57.64	57.34	57.62
2547	AMEX	DFJ	Tue, Aug 2, 2016	58.44	58.44	57.94	58.21
2546	AMEX	DFJ	Mon, Aug 1, 2016	58.82	58.99	58.67	58.86
2545	AMEX	DFJ	Fri, Jul 29, 2016	59.00	59.42	59.00	59.33
2544	AMEX	DFJ	Thu, Jul 28, 2016	57.78	58.08	57.59	58.01
2543	AMEX	DFJ	Wed, Jul 27, 2016	57.97	57.99	57.69	57.88
2542	AMEX	DFJ	Tue, Jul 26, 2016	57.76	57.90	57.56	57.68
2541	AMEX	DFJ	Mon, Jul 25, 2016	57.56	57.62	57.32	57.52
2540	AMEX	DFJ	Fri, Jul 22, 2016	57.33	57.54	57.33	57.45
2539	AMEX	DFJ	Thu, Jul 21, 2016	57.31	57.38	57.10	57.30
2538	AMEX	DFJ	Wed, Jul 20, 2016	57.51	57.69	57.50	57.64
2537	AMEX	DFJ	Tue, Jul 19, 2016	57.28	57.28	57.05	57.17
2536	AMEX	DFJ	Mon, Jul 18, 2016	57.15	57.41	57.15	57.30
2535	AMEX	DFJ	Fri, Jul 15, 2016	57.28	57.28	56.99	57.15
2534	AMEX	DFJ	Thu, Jul 14, 2016	57.63	57.71	57.39	57.53
2533	AMEX	DFJ	Wed, Jul 13, 2016	57.57	57.71	57.42	57.59
2532	AMEX	DFJ	Tue, Jul 12, 2016	57.71	57.99	57.68	57.79
2531	AMEX	DFJ	Mon, Jul 11, 2016	57.34	57.84	57.26	57.57
2530	AMEX	DFJ	Fri, Jul 8, 2016	55.58	56.12	55.58	56.01
2529	AMEX	DFJ	Thu, Jul 7, 2016	55.97	56.07	55.75	55.91
2528	AMEX	DFJ	Wed, Jul 6, 2016	55.59	55.88	55.46	55.88
2527	AMEX	DFJ	Tue, Jul 5, 2016	56.02	56.14	55.72	55.75
2526	AMEX	DFJ	Fri, Jul 1, 2016	55.86	56.09	55.74	55.74
2525	AMEX	DFJ	Thu, Jun 30, 2016	55.44	55.73	55.32	55.67
2524	AMEX	DFJ	Wed, Jun 29, 2016	55.81	56.14	55.73	56.05
2523	AMEX	DFJ	Tue, Jun 28, 2016	55.57	55.73	55.20	55.73
2522	AMEX	DFJ	Mon, Jun 27, 2016	55.01	55.01	54.26	54.73
2521	AMEX	DFJ	Fri, Jun 24, 2016	54.19	55.07	54.19	54.46
2520	AMEX	DFJ	Thu, Jun 23, 2016	56.32	56.51	56.08	56.50
2519	AMEX	DFJ	Wed, Jun 22, 2016	55.87	56.00	55.57	55.68
2518	AMEX	DFJ	Tue, Jun 21, 2016	56.55	56.79	56.31	56.31
2517	AMEX	DFJ	Mon, Jun 20, 2016	56.10	56.61	56.07	56.12
2516	AMEX	DFJ	Fri, Jun 17, 2016	55.50	55.60	55.07	55.08
2515	AMEX	DFJ	Thu, Jun 16, 2016	55.24	55.65	54.86	55.63
2514	AMEX	DFJ	Wed, Jun 15, 2016	55.88	56.21	55.88	55.91
2513	AMEX	DFJ	Tue, Jun 14, 2016	55.50	55.62	55.16	55.62
2512	AMEX	DFJ	Mon, Jun 13, 2016	56.08	56.38	55.98	56.06
2511	AMEX	DFJ	Fri, Jun 10, 2016	57.25	57.25	56.83	57.12
2510	AMEX	DFJ	Thu, Jun 9, 2016	58.07	58.10	57.78	57.91
2509	AMEX	DFJ	Wed, Jun 8, 2016	58.36	58.52	58.27	58.28
2508	AMEX	DFJ	Tue, Jun 7, 2016	58.06	58.28	58.06	58.09
2507	AMEX	DFJ	Mon, Jun 6, 2016	57.73	58.00	57.67	57.80
2506	AMEX	DFJ	Fri, Jun 3, 2016	57.21	57.49	57.12	57.49
2505	AMEX	DFJ	Thu, Jun 2, 2016	56.79	56.91	56.61	56.87
2504	AMEX	DFJ	Wed, Jun 1, 2016	57.23	57.23	56.97	57.12
2503	AMEX	DFJ	Tue, May 31, 2016	56.98	57.16	56.85	57.01
2502	AMEX	DFJ	Fri, May 27, 2016	56.78	56.80	56.62	56.73
2501	AMEX	DFJ	Thu, May 26, 2016	56.84	56.98	56.72	56.91
2500	AMEX	DFJ	Wed, May 25, 2016	56.75	56.99	56.70	56.95
2499	AMEX	DFJ	Tue, May 24, 2016	56.42	56.82	56.42	56.71
2498	AMEX	DFJ	Mon, May 23, 2016	56.30	56.44	56.24	56.25
2497	AMEX	DFJ	Fri, May 20, 2016	56.14	56.38	56.08	56.18
2496	AMEX	DFJ	Thu, May 19, 2016	55.74	55.88	55.57	55.88
2495	AMEX	DFJ	Wed, May 18, 2016	56.08	56.46	55.85	55.89
2494	AMEX	DFJ	Tue, May 17, 2016	56.46	56.46	55.95	55.99
2493	AMEX	DFJ	Mon, May 16, 2016	55.87	56.27	55.87	56.10
2492	AMEX	DFJ	Fri, May 13, 2016	55.97	56.15	55.87	55.99
2491	AMEX	DFJ	Thu, May 12, 2016	56.72	56.72	56.22	56.32
2490	AMEX	DFJ	Wed, May 11, 2016	56.56	56.60	56.14	56.23
2489	AMEX	DFJ	Tue, May 10, 2016	56.27	56.85	56.27	56.84
2488	AMEX	DFJ	Mon, May 9, 2016	55.85	55.88	55.46	55.50
2487	AMEX	DFJ	Fri, May 6, 2016	55.23	55.67	55.23	55.55
2486	AMEX	DFJ	Thu, May 5, 2016	54.98	55.19	54.94	55.18
2485	AMEX	DFJ	Wed, May 4, 2016	54.99	55.06	54.72	54.91
2484	AMEX	DFJ	Tue, May 3, 2016	55.71	55.71	55.16	55.24
2483	AMEX	DFJ	Mon, May 2, 2016	55.68	55.94	55.57	55.83
2482	AMEX	DFJ	Fri, Apr 29, 2016	55.27	55.35	54.79	55.07
2481	AMEX	DFJ	Thu, Apr 28, 2016	55.89	56.23	55.07	55.24
2480	AMEX	DFJ	Wed, Apr 27, 2016	56.75	56.95	56.71	56.95
2479	AMEX	DFJ	Tue, Apr 26, 2016	56.42	56.61	56.40	56.56
2478	AMEX	DFJ	Mon, Apr 25, 2016	56.68	56.85	56.56	56.85
2477	AMEX	DFJ	Fri, Apr 22, 2016	57.22	57.35	56.99	57.28
2476	AMEX	DFJ	Thu, Apr 21, 2016	57.34	57.57	57.21	57.33
2475	AMEX	DFJ	Wed, Apr 20, 2016	57.47	58.02	57.47	57.65
2474	AMEX	DFJ	Tue, Apr 19, 2016	57.67	57.76	57.49	57.54
2473	AMEX	DFJ	Mon, Apr 18, 2016	56.50	57.06	56.25	57.05
2472	AMEX	DFJ	Fri, Apr 15, 2016	56.50	56.54	56.27	56.29
2471	AMEX	DFJ	Thu, Apr 14, 2016	56.83	57.00	56.65	56.79
2470	AMEX	DFJ	Wed, Apr 13, 2016	56.34	56.81	56.34	56.70
2469	AMEX	DFJ	Tue, Apr 12, 2016	55.38	55.82	55.22	55.58
2468	AMEX	DFJ	Mon, Apr 11, 2016	54.99	55.20	54.75	54.76
2467	AMEX	DFJ	Fri, Apr 8, 2016	54.92	55.09	54.82	54.92
2466	AMEX	DFJ	Thu, Apr 7, 2016	53.83	53.92	53.25	53.50
2465	AMEX	DFJ	Wed, Apr 6, 2016	53.05	53.47	52.89	53.47
2464	AMEX	DFJ	Tue, Apr 5, 2016	54.02	54.02	54.02	52.84
2463	AMEX	DFJ	Mon, Apr 4, 2016	54.24	54.25	54.02	54.02
2462	AMEX	DFJ	Fri, Apr 1, 2016	53.50	54.08	53.30	53.88
2461	AMEX	DFJ	Thu, Mar 31, 2016	55.12	55.38	54.99	55.07
2460	AMEX	DFJ	Wed, Mar 30, 2016	56.09	56.44	56.08	56.23
2459	AMEX	DFJ	Tue, Mar 29, 2016	55.36	55.76	55.36	55.83
2458	AMEX	DFJ	Mon, Mar 28, 2016	55.31	55.48	55.08	55.23
2457	AMEX	DFJ	Thu, Mar 24, 2016	54.64	54.96	54.64	54.96
2456	AMEX	DFJ	Wed, Mar 23, 2016	55.36	55.36	55.04	55.12
2455	AMEX	DFJ	Tue, Mar 22, 2016	55.56	55.67	55.47	55.55
2454	AMEX	DFJ	Mon, Mar 21, 2016	55.10	55.30	54.99	55.16
2453	AMEX	DFJ	Fri, Mar 18, 2016	55.00	55.25	54.87	55.16
2452	AMEX	DFJ	Thu, Mar 17, 2016	54.64	55.13	54.63	55.01
2451	AMEX	DFJ	Wed, Mar 16, 2016	54.14	54.77	54.14	54.65
2450	AMEX	DFJ	Tue, Mar 15, 2016	54.71	54.71	54.71	54.61
2449	AMEX	DFJ	Mon, Mar 14, 2016	54.58	54.82	54.55	54.72
2448	AMEX	DFJ	Fri, Mar 11, 2016	53.20	53.20	53.20	54.36
2447	AMEX	DFJ	Thu, Mar 10, 2016	52.91	52.91	52.91	53.20
2446	AMEX	DFJ	Wed, Mar 9, 2016	53.15	53.20	52.88	52.91
2445	AMEX	DFJ	Tue, Mar 8, 2016	53.42	53.54	53.16	53.21
2444	AMEX	DFJ	Mon, Mar 7, 2016	53.49	53.84	53.47	53.68
2443	AMEX	DFJ	Fri, Mar 4, 2016	54.16	54.35	53.88	53.88
2442	AMEX	DFJ	Thu, Mar 3, 2016	53.22	53.22	53.22	53.13
2441	AMEX	DFJ	Wed, Mar 2, 2016	53.00	53.24	52.92	53.22
2440	AMEX	DFJ	Tue, Mar 1, 2016	52.37	52.96	52.26	52.89
2439	AMEX	DFJ	Mon, Feb 29, 2016	52.07	52.50	51.89	52.02
2438	AMEX	DFJ	Fri, Feb 26, 2016	52.55	52.75	52.22	52.26
2437	AMEX	DFJ	Thu, Feb 25, 2016	52.31	52.50	52.07	52.48
2436	AMEX	DFJ	Wed, Feb 24, 2016	51.24	51.76	51.02	51.70
2435	AMEX	DFJ	Tue, Feb 23, 2016	51.43	51.44	50.92	50.96
2434	AMEX	DFJ	Mon, Feb 22, 2016	51.76	52.08	51.76	52.00
2433	AMEX	DFJ	Fri, Feb 19, 2016	50.95	51.07	50.68	51.04
2432	AMEX	DFJ	Thu, Feb 18, 2016	51.89	51.89	51.19	51.25
2431	AMEX	DFJ	Wed, Feb 17, 2016	50.89	51.37	50.89	51.18
2430	AMEX	DFJ	Tue, Feb 16, 2016	50.44	50.53	50.15	50.50
2429	AMEX	DFJ	Fri, Feb 12, 2016	49.11	49.81	48.90	49.78
2428	AMEX	DFJ	Thu, Feb 11, 2016	50.00	50.16	49.47	49.80
2427	AMEX	DFJ	Wed, Feb 10, 2016	50.90	51.27	50.53	50.60
2426	AMEX	DFJ	Tue, Feb 9, 2016	51.31	51.84	51.05	51.58
2425	AMEX	DFJ	Mon, Feb 8, 2016	52.66	52.66	52.01	52.40
2424	AMEX	DFJ	Fri, Feb 5, 2016	52.67	52.67	52.02	52.23
2423	AMEX	DFJ	Thu, Feb 4, 2016	52.72	53.17	52.63	53.08
2422	AMEX	DFJ	Wed, Feb 3, 2016	53.67	53.67	52.77	53.28
2421	AMEX	DFJ	Tue, Feb 2, 2016	53.70	53.70	53.16	53.47
2420	AMEX	DFJ	Mon, Feb 1, 2016	53.78	54.24	53.70	54.04
2419	AMEX	DFJ	Fri, Jan 29, 2016	53.61	54.38	53.50	54.16
2418	AMEX	DFJ	Thu, Jan 28, 2016	53.31	53.41	52.82	53.11
2417	AMEX	DFJ	Wed, Jan 27, 2016	53.05	53.34	52.64	52.76
2416	AMEX	DFJ	Tue, Jan 26, 2016	52.38	52.69	52.13	52.67
2415	AMEX	DFJ	Mon, Jan 25, 2016	52.39	52.65	52.09	52.13
2414	AMEX	DFJ	Fri, Jan 22, 2016	51.73	52.53	51.69	52.44
2413	AMEX	DFJ	Thu, Jan 21, 2016	49.90	50.93	49.88	50.51
2412	AMEX	DFJ	Wed, Jan 20, 2016	51.12	51.29	50.17	51.01
2411	AMEX	DFJ	Tue, Jan 19, 2016	53.04	53.36	52.30	52.63
2410	AMEX	DFJ	Fri, Jan 15, 2016	52.75	53.06	52.37	52.58
2409	AMEX	DFJ	Thu, Jan 14, 2016	53.48	53.96	53.12	53.74
2408	AMEX	DFJ	Wed, Jan 13, 2016	54.23	54.23	53.18	53.31
2407	AMEX	DFJ	Tue, Jan 12, 2016	53.74	53.95	53.24	53.55
2406	AMEX	DFJ	Mon, Jan 11, 2016	54.31	54.31	53.64	54.11
2405	AMEX	DFJ	Fri, Jan 8, 2016	54.70	54.83	53.82	53.82
2404	AMEX	DFJ	Thu, Jan 7, 2016	55.02	55.36	54.94	55.01
2403	AMEX	DFJ	Wed, Jan 6, 2016	55.46	55.74	55.38	55.62
2402	AMEX	DFJ	Tue, Jan 5, 2016	56.25	56.40	56.07	56.33
2401	AMEX	DFJ	Mon, Jan 4, 2016	55.47	55.67	55.25	55.62
2400	AMEX	DFJ	Thu, Dec 31, 2015	56.62	56.81	56.49	56.56
2399	AMEX	DFJ	Wed, Dec 30, 2015	56.90	57.05	56.88	56.96
2398	AMEX	DFJ	Tue, Dec 29, 2015	56.94	57.24	56.94	57.10
2397	AMEX	DFJ	Mon, Dec 28, 2015	56.16	56.23	55.99	56.19
2396	AMEX	DFJ	Thu, Dec 24, 2015	55.69	56.00	55.69	55.81
2395	AMEX	DFJ	Wed, Dec 23, 2015	56.50	56.84	56.43	56.75
2394	AMEX	DFJ	Tue, Dec 22, 2015	55.92	56.19	55.77	56.12
2393	AMEX	DFJ	Mon, Dec 21, 2015	55.82	55.88	55.44	55.82
2392	AMEX	DFJ	Fri, Dec 18, 2015	56.23	56.38	56.15	56.16
2391	AMEX	DFJ	Thu, Dec 17, 2015	57.08	57.08	56.48	56.50
2390	AMEX	DFJ	Wed, Dec 16, 2015	56.50	56.84	56.22	56.73
2389	AMEX	DFJ	Tue, Dec 15, 2015	56.08	56.27	55.88	56.11
2388	AMEX	DFJ	Mon, Dec 14, 2015	56.12	56.12	55.61	56.00
2387	AMEX	DFJ	Fri, Dec 11, 2015	55.55	55.63	55.20	55.31
2386	AMEX	DFJ	Thu, Dec 10, 2015	56.09	56.40	56.09	56.23
2385	AMEX	DFJ	Wed, Dec 9, 2015	56.33	56.49	55.84	55.94
2384	AMEX	DFJ	Tue, Dec 8, 2015	56.47	56.77	56.31	56.75
2383	AMEX	DFJ	Mon, Dec 7, 2015	57.18	57.30	56.96	57.28
2382	AMEX	DFJ	Fri, Dec 4, 2015	56.82	57.26	56.78	57.20
2381	AMEX	DFJ	Thu, Dec 3, 2015	57.16	57.21	56.61	56.82
2380	AMEX	DFJ	Wed, Dec 2, 2015	57.71	57.71	57.22	57.30
2379	AMEX	DFJ	Tue, Dec 1, 2015	57.51	57.71	57.47	57.60
2378	AMEX	DFJ	Mon, Nov 30, 2015	57.19	57.19	57.02	57.18
2377	AMEX	DFJ	Fri, Nov 27, 2015	57.19	57.22	57.01	57.02
2376	AMEX	DFJ	Wed, Nov 25, 2015	57.34	57.52	57.34	57.39
2375	AMEX	DFJ	Tue, Nov 24, 2015	57.39	57.73	57.31	57.62
2374	AMEX	DFJ	Mon, Nov 23, 2015	57.30	57.40	57.09	57.19
2373	AMEX	DFJ	Fri, Nov 20, 2015	57.24	57.50	57.24	57.36
2372	AMEX	DFJ	Thu, Nov 19, 2015	56.99	56.99	56.81	56.88
2371	AMEX	DFJ	Wed, Nov 18, 2015	56.56	56.90	56.35	56.82
2370	AMEX	DFJ	Tue, Nov 17, 2015	56.60	56.90	56.58	56.72
2369	AMEX	DFJ	Mon, Nov 16, 2015	56.11	56.46	55.92	56.45
2368	AMEX	DFJ	Fri, Nov 13, 2015	56.11	56.11	55.78	55.78
2367	AMEX	DFJ	Thu, Nov 12, 2015	56.10	56.25	55.87	55.87
2366	AMEX	DFJ	Wed, Nov 11, 2015	56.38	56.65	56.38	56.44
2365	AMEX	DFJ	Tue, Nov 10, 2015	55.73	55.93	55.73	55.87
2364	AMEX	DFJ	Mon, Nov 9, 2015	55.80	55.94	55.37	55.54
2363	AMEX	DFJ	Fri, Nov 6, 2015	56.03	56.06	55.82	55.99
2362	AMEX	DFJ	Thu, Nov 5, 2015	56.23	56.41	56.08	56.16
2361	AMEX	DFJ	Wed, Nov 4, 2015	55.93	55.95	55.69	55.73
2360	AMEX	DFJ	Tue, Nov 3, 2015	56.22	56.63	56.22	56.45
2359	AMEX	DFJ	Mon, Nov 2, 2015	55.98	56.54	55.98	56.45
2358	AMEX	DFJ	Fri, Oct 30, 2015	56.39	56.40	55.97	56.06
2357	AMEX	DFJ	Thu, Oct 29, 2015	56.21	56.35	56.15	56.31
2356	AMEX	DFJ	Wed, Oct 28, 2015	56.31	56.62	56.14	56.62
2355	AMEX	DFJ	Tue, Oct 27, 2015	56.14	56.20	56.04	56.14
2354	AMEX	DFJ	Mon, Oct 26, 2015	56.50	56.55	56.31	56.43
2353	AMEX	DFJ	Fri, Oct 23, 2015	56.44	56.75	56.39	56.61
2352	AMEX	DFJ	Thu, Oct 22, 2015	56.10	56.76	56.10	56.48
2351	AMEX	DFJ	Wed, Oct 21, 2015	55.97	56.06	55.78	55.78
2350	AMEX	DFJ	Tue, Oct 20, 2015	55.16	55.36	55.12	55.12
2349	AMEX	DFJ	Mon, Oct 19, 2015	55.47	55.71	55.47	55.71
2348	AMEX	DFJ	Fri, Oct 16, 2015	55.65	55.73	55.45	55.73
2347	AMEX	DFJ	Thu, Oct 15, 2015	55.75	56.19	55.74	56.18
2346	AMEX	DFJ	Wed, Oct 14, 2015	54.89	55.00	54.56	54.62
2345	AMEX	DFJ	Tue, Oct 13, 2015	55.01	55.31	54.89	54.91
2344	AMEX	DFJ	Mon, Oct 12, 2015	55.15	55.15	54.89	55.07
2343	AMEX	DFJ	Fri, Oct 9, 2015	55.06	55.17	54.92	55.00
2342	AMEX	DFJ	Thu, Oct 8, 2015	54.73	55.13	54.59	55.05
2341	AMEX	DFJ	Wed, Oct 7, 2015	54.95	55.09	54.74	54.99
2340	AMEX	DFJ	Tue, Oct 6, 2015	54.52	54.73	54.35	54.54
2339	AMEX	DFJ	Mon, Oct 5, 2015	54.38	55.07	54.38	54.95
2338	AMEX	DFJ	Fri, Oct 2, 2015	52.59	53.73	52.59	53.73
2337	AMEX	DFJ	Thu, Oct 1, 2015	53.22	53.22	52.85	53.11
2336	AMEX	DFJ	Wed, Sep 30, 2015	52.79	53.40	52.70	53.40
2335	AMEX	DFJ	Tue, Sep 29, 2015	52.00	52.35	51.94	52.22
2334	AMEX	DFJ	Mon, Sep 28, 2015	52.84	52.92	52.18	52.36
2333	AMEX	DFJ	Fri, Sep 25, 2015	52.94	53.14	52.52	52.88
2332	AMEX	DFJ	Thu, Sep 24, 2015	51.48	51.64	51.00	51.58
2331	AMEX	DFJ	Wed, Sep 23, 2015	51.89	52.05	51.73	51.93
2330	AMEX	DFJ	Tue, Sep 22, 2015	51.89	52.12	51.65	51.89
2329	AMEX	DFJ	Mon, Sep 21, 2015	52.64	52.85	52.50	52.58
2328	AMEX	DFJ	Fri, Sep 18, 2015	52.58	52.90	52.38	52.49
2327	AMEX	DFJ	Thu, Sep 17, 2015	53.49	54.27	53.49	53.78
2326	AMEX	DFJ	Wed, Sep 16, 2015	53.48	53.90	53.48	53.87
2325	AMEX	DFJ	Tue, Sep 15, 2015	53.38	53.89	53.38	53.79
2324	AMEX	DFJ	Mon, Sep 14, 2015	53.23	53.34	53.15	53.34
2323	AMEX	DFJ	Fri, Sep 11, 2015	52.68	53.22	52.68	53.21
2322	AMEX	DFJ	Thu, Sep 10, 2015	52.34	52.80	52.34	52.67
2321	AMEX	DFJ	Wed, Sep 9, 2015	52.96	52.96	52.04	52.09
2320	AMEX	DFJ	Tue, Sep 8, 2015	52.39	52.88	52.36	52.87
2319	AMEX	DFJ	Fri, Sep 4, 2015	52.00	52.29	51.81	52.00
2318	AMEX	DFJ	Thu, Sep 3, 2015	53.38	53.74	53.16	53.49
2317	AMEX	DFJ	Wed, Sep 2, 2015	53.19	53.46	52.65	53.19
2316	AMEX	DFJ	Tue, Sep 1, 2015	53.08	53.13	52.60	52.67
2315	AMEX	DFJ	Mon, Aug 31, 2015	54.93	55.21	54.78	54.87
2314	AMEX	DFJ	Fri, Aug 28, 2015	55.03	55.29	54.86	55.15
2313	AMEX	DFJ	Thu, Aug 27, 2015	53.87	55.04	53.76	54.96
2312	AMEX	DFJ	Wed, Aug 26, 2015	52.56	53.90	52.56	53.75
2311	AMEX	DFJ	Tue, Aug 25, 2015	52.05	53.64	51.81	51.93
2310	AMEX	DFJ	Mon, Aug 24, 2015	49.47	52.46	48.35	51.54
2309	AMEX	DFJ	Fri, Aug 21, 2015	54.88	55.23	53.70	53.70
2308	AMEX	DFJ	Thu, Aug 20, 2015	56.50	56.50	55.42	55.42
2307	AMEX	DFJ	Wed, Aug 19, 2015	57.07	57.21	56.85	57.06
2306	AMEX	DFJ	Tue, Aug 18, 2015	57.60	57.86	57.50	57.62
2305	AMEX	DFJ	Mon, Aug 17, 2015	57.75	58.09	57.75	57.97
2304	AMEX	DFJ	Fri, Aug 14, 2015	57.39	57.77	57.39	57.77
2303	AMEX	DFJ	Thu, Aug 13, 2015	57.04	57.50	57.04	57.43
2302	AMEX	DFJ	Wed, Aug 12, 2015	56.75	57.25	56.41	57.13
2301	AMEX	DFJ	Tue, Aug 11, 2015	57.55	57.64	57.16	57.31
2300	AMEX	DFJ	Mon, Aug 10, 2015	57.59	58.22	57.59	58.13
2299	AMEX	DFJ	Fri, Aug 7, 2015	56.84	57.05	56.84	57.01
2298	AMEX	DFJ	Thu, Aug 6, 2015	57.02	57.07	56.86	56.98
2297	AMEX	DFJ	Wed, Aug 5, 2015	57.29	57.48	57.17	57.25
2296	AMEX	DFJ	Tue, Aug 4, 2015	56.60	57.05	56.60	57.05
2295	AMEX	DFJ	Mon, Aug 3, 2015	56.74	56.99	56.74	56.93
2294	AMEX	DFJ	Fri, Jul 31, 2015	56.85	56.85	56.62	56.71
2293	AMEX	DFJ	Thu, Jul 30, 2015	56.15	56.40	56.00	56.32
2292	AMEX	DFJ	Wed, Jul 29, 2015	56.04	56.50	56.02	56.33
2291	AMEX	DFJ	Tue, Jul 28, 2015	55.83	56.24	55.77	56.15
2290	AMEX	DFJ	Mon, Jul 27, 2015	55.54	55.67	55.25	55.53
2289	AMEX	DFJ	Fri, Jul 24, 2015	56.58	56.58	56.09	56.10
2288	AMEX	DFJ	Thu, Jul 23, 2015	56.53	56.86	56.47	56.69
2287	AMEX	DFJ	Wed, Jul 22, 2015	56.17	56.63	56.17	56.47
2286	AMEX	DFJ	Tue, Jul 21, 2015	56.73	56.78	56.52	56.67
2285	AMEX	DFJ	Mon, Jul 20, 2015	56.77	56.98	56.61	56.88
2284	AMEX	DFJ	Fri, Jul 17, 2015	56.75	56.83	56.65	56.77
2283	AMEX	DFJ	Thu, Jul 16, 2015	56.80	56.99	56.77	56.81
2282	AMEX	DFJ	Wed, Jul 15, 2015	56.73	56.91	56.59	56.74
2281	AMEX	DFJ	Tue, Jul 14, 2015	56.30	56.69	56.29	56.67
2280	AMEX	DFJ	Mon, Jul 13, 2015	55.74	56.05	55.74	56.05
2279	AMEX	DFJ	Fri, Jul 10, 2015	55.15	55.33	54.99	55.31
2278	AMEX	DFJ	Thu, Jul 9, 2015	54.94	55.04	54.61	54.73
2277	AMEX	DFJ	Wed, Jul 8, 2015	56.33	56.33	54.51	54.59
2276	AMEX	DFJ	Tue, Jul 7, 2015	56.70	56.91	56.28	56.88
2275	AMEX	DFJ	Mon, Jul 6, 2015	56.55	56.75	56.10	56.57
2274	AMEX	DFJ	Thu, Jul 2, 2015	57.14	57.16	56.93	57.12
2273	AMEX	DFJ	Wed, Jul 1, 2015	57.44	57.44	57.02	57.15
2272	AMEX	DFJ	Tue, Jun 30, 2015	56.63	56.83	56.55	56.55
2271	AMEX	DFJ	Mon, Jun 29, 2015	56.76	56.76	56.06	56.07
2270	AMEX	DFJ	Fri, Jun 26, 2015	57.13	57.36	57.13	57.33
2269	AMEX	DFJ	Thu, Jun 25, 2015	57.07	57.41	56.95	57.00
2268	AMEX	DFJ	Wed, Jun 24, 2015	57.05	57.25	56.88	57.08
2267	AMEX	DFJ	Tue, Jun 23, 2015	57.17	57.56	57.17	57.47
2266	AMEX	DFJ	Mon, Jun 22, 2015	57.06	57.30	57.00	57.23
2265	AMEX	DFJ	Fri, Jun 19, 2015	57.04	57.23	56.99	56.99
2264	AMEX	DFJ	Thu, Jun 18, 2015	56.30	56.96	56.30	56.84
2263	AMEX	DFJ	Wed, Jun 17, 2015	56.35	56.57	56.18	56.35
2262	AMEX	DFJ	Tue, Jun 16, 2015	56.50	56.81	56.50	56.79
2261	AMEX	DFJ	Mon, Jun 15, 2015	56.60	56.98	56.59	56.86
2260	AMEX	DFJ	Fri, Jun 12, 2015	56.71	57.00	56.52	56.82
2259	AMEX	DFJ	Thu, Jun 11, 2015	57.10	57.18	56.87	57.01
2258	AMEX	DFJ	Wed, Jun 10, 2015	56.39	56.86	56.39	56.71
2257	AMEX	DFJ	Tue, Jun 9, 2015	55.98	55.98	55.62	55.74
2256	AMEX	DFJ	Mon, Jun 8, 2015	56.27	56.31	56.08	56.19
2255	AMEX	DFJ	Fri, Jun 5, 2015	56.23	56.55	56.19	56.44
2254	AMEX	DFJ	Thu, Jun 4, 2015	56.61	56.61	56.37	56.44
2253	AMEX	DFJ	Wed, Jun 3, 2015	56.64	56.85	56.51	56.75
2252	AMEX	DFJ	Tue, Jun 2, 2015	56.52	56.78	56.50	56.50
2251	AMEX	DFJ	Mon, Jun 1, 2015	56.50	56.70	56.44	56.52
2250	AMEX	DFJ	Fri, May 29, 2015	56.24	56.24	55.89	55.94
2249	AMEX	DFJ	Thu, May 28, 2015	56.38	56.53	56.20	56.48
2248	AMEX	DFJ	Wed, May 27, 2015	56.95	57.00	56.81	56.98
2247	AMEX	DFJ	Tue, May 26, 2015	57.06	57.06	56.35	56.58
2246	AMEX	DFJ	Fri, May 22, 2015	57.49	57.64	57.41	57.60
2245	AMEX	DFJ	Thu, May 21, 2015	57.17	57.41	57.02	57.37
2244	AMEX	DFJ	Wed, May 20, 2015	57.36	57.46	57.16	57.36
2243	AMEX	DFJ	Tue, May 19, 2015	57.24	57.57	57.10	57.33
2242	AMEX	DFJ	Mon, May 18, 2015	57.12	57.18	56.95	57.09
2241	AMEX	DFJ	Fri, May 15, 2015	56.80	56.98	56.74	56.98
2240	AMEX	DFJ	Thu, May 14, 2015	56.54	56.67	56.41	56.57
2239	AMEX	DFJ	Wed, May 13, 2015	56.51	56.75	56.28	56.40
2238	AMEX	DFJ	Tue, May 12, 2015	55.98	56.14	55.85	56.13
2237	AMEX	DFJ	Mon, May 11, 2015	56.05	56.27	56.01	56.03
2236	AMEX	DFJ	Fri, May 8, 2015	55.72	56.27	55.72	56.18
2235	AMEX	DFJ	Thu, May 7, 2015	54.74	55.12	54.68	55.03
2234	AMEX	DFJ	Wed, May 6, 2015	54.74	54.76	54.41	54.59
2233	AMEX	DFJ	Tue, May 5, 2015	55.25	55.25	54.63	54.74
2232	AMEX	DFJ	Mon, May 4, 2015	55.65	55.66	55.30	55.62
2231	AMEX	DFJ	Fri, May 1, 2015	55.02	55.46	54.90	55.46
2230	AMEX	DFJ	Thu, Apr 30, 2015	55.48	55.67	55.00	55.17
2229	AMEX	DFJ	Wed, Apr 29, 2015	56.09	56.17	55.80	55.85
2228	AMEX	DFJ	Tue, Apr 28, 2015	56.34	56.54	56.27	56.44
2227	AMEX	DFJ	Mon, Apr 27, 2015	56.55	56.69	56.37	56.50
2226	AMEX	DFJ	Fri, Apr 24, 2015	56.30	56.52	56.30	56.49
2225	AMEX	DFJ	Thu, Apr 23, 2015	55.88	56.25	55.67	56.11
2224	AMEX	DFJ	Wed, Apr 22, 2015	56.30	56.53	56.08	56.40
2223	AMEX	DFJ	Tue, Apr 21, 2015	56.13	56.27	55.99	56.15
2222	AMEX	DFJ	Mon, Apr 20, 2015	55.55	55.71	55.45	55.59
2221	AMEX	DFJ	Fri, Apr 17, 2015	55.71	55.81	55.58	55.76
2220	AMEX	DFJ	Thu, Apr 16, 2015	56.13	56.41	56.01	56.17
2219	AMEX	DFJ	Wed, Apr 15, 2015	56.00	56.19	55.92	56.14
2218	AMEX	DFJ	Tue, Apr 14, 2015	56.03	56.24	55.95	56.10
2217	AMEX	DFJ	Mon, Apr 13, 2015	55.57	55.58	55.42	55.56
2216	AMEX	DFJ	Fri, Apr 10, 2015	55.58	55.89	55.58	55.89
2215	AMEX	DFJ	Thu, Apr 9, 2015	55.51	55.59	55.37	55.59
2214	AMEX	DFJ	Wed, Apr 8, 2015	55.76	55.91	55.62	55.79
2213	AMEX	DFJ	Tue, Apr 7, 2015	55.58	55.58	55.31	55.43
2212	AMEX	DFJ	Mon, Apr 6, 2015	55.18	55.78	55.18	55.53
2211	AMEX	DFJ	Thu, Apr 2, 2015	54.56	54.77	54.47	54.71
2210	AMEX	DFJ	Wed, Apr 1, 2015	53.79	54.02	53.79	54.02
2209	AMEX	DFJ	Tue, Mar 31, 2015	53.98	54.25	53.98	54.14
2208	AMEX	DFJ	Mon, Mar 30, 2015	54.26	54.54	54.23	54.50
2207	AMEX	DFJ	Fri, Mar 27, 2015	54.07	54.23	54.00	54.10
2206	AMEX	DFJ	Thu, Mar 26, 2015	54.27	54.59	54.15	54.31
2205	AMEX	DFJ	Wed, Mar 25, 2015	55.03	55.14	54.82	54.87
2204	AMEX	DFJ	Tue, Mar 24, 2015	54.99	55.17	54.90	54.90
2203	AMEX	DFJ	Mon, Mar 23, 2015	55.20	55.26	54.83	54.88
2202	AMEX	DFJ	Fri, Mar 20, 2015	54.43	54.88	54.37	54.84
2201	AMEX	DFJ	Thu, Mar 19, 2015	54.32	54.32	53.88	54.01
2200	AMEX	DFJ	Wed, Mar 18, 2015	53.78	54.60	53.78	54.60
2199	AMEX	DFJ	Tue, Mar 17, 2015	53.75	53.87	53.51	53.81
2198	AMEX	DFJ	Mon, Mar 16, 2015	53.73	54.10	53.73	54.04
2197	AMEX	DFJ	Fri, Mar 13, 2015	53.37	53.51	53.22	53.38
2196	AMEX	DFJ	Thu, Mar 12, 2015	53.39	53.59	53.32	53.59
2195	AMEX	DFJ	Wed, Mar 11, 2015	52.41	52.71	52.41	52.62
2194	AMEX	DFJ	Tue, Mar 10, 2015	52.19	52.42	52.04	52.19
2193	AMEX	DFJ	Mon, Mar 9, 2015	52.72	52.81	52.62	52.76
2192	AMEX	DFJ	Fri, Mar 6, 2015	52.81	53.09	52.74	52.75
2191	AMEX	DFJ	Thu, Mar 5, 2015	53.00	53.15	52.96	53.02
2190	AMEX	DFJ	Wed, Mar 4, 2015	52.82	52.89	52.35	52.85
2189	AMEX	DFJ	Tue, Mar 3, 2015	52.81	53.03	52.71	52.79
2188	AMEX	DFJ	Mon, Mar 2, 2015	52.96	53.19	52.95	53.08
2187	AMEX	DFJ	Fri, Feb 27, 2015	53.15	53.19	52.97	52.97
2186	AMEX	DFJ	Thu, Feb 26, 2015	53.29	53.44	53.08	53.21
2185	AMEX	DFJ	Wed, Feb 25, 2015	52.94	53.05	52.88	52.91
2184	AMEX	DFJ	Tue, Feb 24, 2015	52.75	52.96	52.58	52.90
2183	AMEX	DFJ	Mon, Feb 23, 2015	52.70	52.84	52.59	52.83
2182	AMEX	DFJ	Fri, Feb 20, 2015	52.83	52.98	52.64	52.95
2181	AMEX	DFJ	Thu, Feb 19, 2015	52.36	52.70	52.36	52.60
2180	AMEX	DFJ	Wed, Feb 18, 2015	52.09	52.23	51.90	52.19
2179	AMEX	DFJ	Tue, Feb 17, 2015	51.50	51.64	51.33	51.47
2178	AMEX	DFJ	Fri, Feb 13, 2015	51.19	51.27	51.01	51.15
2177	AMEX	DFJ	Thu, Feb 12, 2015	50.43	50.71	50.40	50.61
2176	AMEX	DFJ	Wed, Feb 11, 2015	50.42	50.52	50.30	50.49
2175	AMEX	DFJ	Tue, Feb 10, 2015	50.37	50.48	50.31	50.48
2174	AMEX	DFJ	Mon, Feb 9, 2015	50.08	50.21	49.98	50.00
2173	AMEX	DFJ	Fri, Feb 6, 2015	50.44	50.62	50.27	50.41
2172	AMEX	DFJ	Thu, Feb 5, 2015	50.58	50.83	50.55	50.80
2171	AMEX	DFJ	Wed, Feb 4, 2015	50.41	50.72	50.38	50.59
2170	AMEX	DFJ	Tue, Feb 3, 2015	50.23	50.57	50.21	50.50
2169	AMEX	DFJ	Mon, Feb 2, 2015	50.66	50.72	50.45	50.64
2168	AMEX	DFJ	Fri, Jan 30, 2015	50.36	50.55	50.12	50.16
2167	AMEX	DFJ	Thu, Jan 29, 2015	50.37	50.77	50.27	50.77
2166	AMEX	DFJ	Wed, Jan 28, 2015	50.49	50.73	50.12	50.14
2165	AMEX	DFJ	Tue, Jan 27, 2015	49.86	49.98	49.71	49.77
2164	AMEX	DFJ	Mon, Jan 26, 2015	49.51	49.90	49.51	49.84
2163	AMEX	DFJ	Fri, Jan 23, 2015	49.32	49.43	49.17	49.29
2162	AMEX	DFJ	Thu, Jan 22, 2015	48.95	49.39	48.82	49.31
2161	AMEX	DFJ	Wed, Jan 21, 2015	48.88	49.14	48.71	49.08
2160	AMEX	DFJ	Tue, Jan 20, 2015	49.07	49.21	48.79	48.98
2159	AMEX	DFJ	Fri, Jan 16, 2015	48.55	48.98	48.55	48.98
2158	AMEX	DFJ	Thu, Jan 15, 2015	49.09	49.14	48.60	48.63
2157	AMEX	DFJ	Wed, Jan 14, 2015	48.20	48.37	48.00	48.26
2156	AMEX	DFJ	Tue, Jan 13, 2015	48.59	48.78	48.13	48.41
2155	AMEX	DFJ	Mon, Jan 12, 2015	47.95	48.10	47.72	47.99
2154	AMEX	DFJ	Fri, Jan 9, 2015	48.48	48.48	48.02	48.17
2153	AMEX	DFJ	Thu, Jan 8, 2015	48.50	48.90	48.50	48.78
2152	AMEX	DFJ	Wed, Jan 7, 2015	48.34	48.51	48.18	48.36
2151	AMEX	DFJ	Tue, Jan 6, 2015	48.21	48.22	47.53	47.82
2150	AMEX	DFJ	Mon, Jan 5, 2015	48.39	48.43	48.10	48.25
2149	AMEX	DFJ	Fri, Jan 2, 2015	48.86	49.00	48.52	48.52
2148	AMEX	DFJ	Wed, Dec 31, 2014	48.75	48.81	48.52	48.52
2147	AMEX	DFJ	Tue, Dec 30, 2014	48.70	48.94	48.70	48.81
2146	AMEX	DFJ	Mon, Dec 29, 2014	48.96	49.03	48.80	48.93
2145	AMEX	DFJ	Fri, Dec 26, 2014	49.16	49.30	49.10	49.17
2144	AMEX	DFJ	Wed, Dec 24, 2014	48.91	49.05	48.79	48.79
2143	AMEX	DFJ	Tue, Dec 23, 2014	48.99	49.12	48.90	48.99
2142	AMEX	DFJ	Mon, Dec 22, 2014	48.95	49.09	48.85	49.02
2141	AMEX	DFJ	Fri, Dec 19, 2014	49.12	49.18	48.80	49.00
2140	AMEX	DFJ	Thu, Dec 18, 2014	49.32	49.42	49.16	49.42
2139	AMEX	DFJ	Wed, Dec 17, 2014	48.50	49.16	48.45	48.81
2138	AMEX	DFJ	Tue, Dec 16, 2014	48.04	48.48	47.97	47.99
2137	AMEX	DFJ	Mon, Dec 15, 2014	48.34	48.39	47.59	47.73
2136	AMEX	DFJ	Fri, Dec 12, 2014	48.80	48.80	48.28	48.30
2135	AMEX	DFJ	Thu, Dec 11, 2014	49.22	49.39	48.93	48.93
2134	AMEX	DFJ	Wed, Dec 10, 2014	49.12	49.14	48.64	48.70
2133	AMEX	DFJ	Tue, Dec 9, 2014	48.86	49.17	48.72	49.15
2132	AMEX	DFJ	Mon, Dec 8, 2014	49.01	49.11	48.83	48.83
2131	AMEX	DFJ	Fri, Dec 5, 2014	49.47	49.50	49.23	49.36
2130	AMEX	DFJ	Thu, Dec 4, 2014	49.56	49.72	49.47	49.55
2129	AMEX	DFJ	Wed, Dec 3, 2014	49.66	49.77	49.51	49.70
2128	AMEX	DFJ	Tue, Dec 2, 2014	49.71	49.78	49.60	49.65
2127	AMEX	DFJ	Mon, Dec 1, 2014	49.26	49.35	49.10	49.23
2126	AMEX	DFJ	Fri, Nov 28, 2014	48.94	49.12	48.88	48.89
2125	AMEX	DFJ	Wed, Nov 26, 2014	49.03	49.18	48.94	49.04
2124	AMEX	DFJ	Tue, Nov 25, 2014	48.95	49.02	48.67	48.93
2123	AMEX	DFJ	Mon, Nov 24, 2014	49.01	49.01	48.84	48.88
2122	AMEX	DFJ	Fri, Nov 21, 2014	49.21	49.21	48.81	48.88
2121	AMEX	DFJ	Thu, Nov 20, 2014	48.21	48.55	48.16	48.41
2120	AMEX	DFJ	Wed, Nov 19, 2014	48.68	48.86	48.66	48.73
2119	AMEX	DFJ	Tue, Nov 18, 2014	49.02	49.29	48.97	49.21
2118	AMEX	DFJ	Mon, Nov 17, 2014	48.64	48.78	48.50	48.65
2117	AMEX	DFJ	Fri, Nov 14, 2014	49.38	49.45	49.32	49.43
2116	AMEX	DFJ	Thu, Nov 13, 2014	49.56	49.56	49.54	49.55
2115	AMEX	DFJ	Wed, Nov 12, 2014	49.04	49.27	49.04	49.14
2114	AMEX	DFJ	Tue, Nov 11, 2014	49.54	49.73	49.54	49.62
2113	AMEX	DFJ	Mon, Nov 10, 2014	49.42	49.75	49.39	49.69
2112	AMEX	DFJ	Fri, Nov 7, 2014	48.86	48.99	48.70	48.91
2111	AMEX	DFJ	Thu, Nov 6, 2014	49.29	49.29	49.11	49.20
2110	AMEX	DFJ	Wed, Nov 5, 2014	49.99	50.00	49.71	49.86
2109	AMEX	DFJ	Tue, Nov 4, 2014	49.76	50.15	49.53	50.01
2108	AMEX	DFJ	Mon, Nov 3, 2014	51.92	52.67	51.76	52.26
2107	AMEX	DFJ	Fri, Oct 31, 2014	51.71	52.00	51.67	51.92
2106	AMEX	DFJ	Thu, Oct 30, 2014	49.66	50.26	49.59	50.14
2105	AMEX	DFJ	Wed, Oct 29, 2014	49.96	50.12	49.68	49.78
2104	AMEX	DFJ	Tue, Oct 28, 2014	49.40	49.57	49.37	49.51
2103	AMEX	DFJ	Mon, Oct 27, 2014	49.24	49.42	49.16	49.32
2102	AMEX	DFJ	Fri, Oct 24, 2014	49.13	49.39	49.11	49.38
2101	AMEX	DFJ	Thu, Oct 23, 2014	49.23	49.57	49.23	49.41
2100	AMEX	DFJ	Wed, Oct 22, 2014	49.28	49.45	48.96	49.00
2099	AMEX	DFJ	Tue, Oct 21, 2014	48.77	48.94	48.60	48.85
2098	AMEX	DFJ	Mon, Oct 20, 2014	48.78	49.13	48.78	49.07
2097	AMEX	DFJ	Fri, Oct 17, 2014	47.87	48.29	47.82	48.15
2096	AMEX	DFJ	Thu, Oct 16, 2014	47.16	48.08	47.09	48.01
2095	AMEX	DFJ	Wed, Oct 15, 2014	48.10	48.26	47.56	48.17
2094	AMEX	DFJ	Tue, Oct 14, 2014	48.38	48.52	48.14	48.16
2093	AMEX	DFJ	Mon, Oct 13, 2014	48.56	48.73	47.82	47.82
2092	AMEX	DFJ	Fri, Oct 10, 2014	48.80	48.88	48.24	48.26
2091	AMEX	DFJ	Thu, Oct 9, 2014	49.73	49.73	49.00	49.09
2090	AMEX	DFJ	Wed, Oct 8, 2014	50.06	50.70	49.87	50.57
2089	AMEX	DFJ	Tue, Oct 7, 2014	50.49	50.51	50.17	50.17
2088	AMEX	DFJ	Mon, Oct 6, 2014	50.78	50.82	50.54	50.66
2087	AMEX	DFJ	Fri, Oct 3, 2014	50.44	50.67	50.41	50.59
2086	AMEX	DFJ	Thu, Oct 2, 2014	49.99	50.16	49.34	49.89
2085	AMEX	DFJ	Wed, Oct 1, 2014	51.21	51.21	50.71	50.80
2084	AMEX	DFJ	Tue, Sep 30, 2014	51.61	51.61	51.30	51.45
2083	AMEX	DFJ	Mon, Sep 29, 2014	51.81	52.00	51.72	51.93
2082	AMEX	DFJ	Fri, Sep 26, 2014	52.14	52.40	52.14	52.33
2081	AMEX	DFJ	Thu, Sep 25, 2014	52.33	52.50	51.85	51.89
2080	AMEX	DFJ	Wed, Sep 24, 2014	52.07	52.40	51.89	52.33
2079	AMEX	DFJ	Tue, Sep 23, 2014	51.84	51.94	51.72	51.80
2078	AMEX	DFJ	Mon, Sep 22, 2014	51.88	51.96	51.81	51.96
2077	AMEX	DFJ	Fri, Sep 19, 2014	52.07	52.08	51.80	51.92
2076	AMEX	DFJ	Thu, Sep 18, 2014	51.92	52.00	51.88	51.97
2075	AMEX	DFJ	Wed, Sep 17, 2014	52.01	52.07	51.65	51.87
2074	AMEX	DFJ	Tue, Sep 16, 2014	52.12	52.52	52.12	52.43
2073	AMEX	DFJ	Mon, Sep 15, 2014	51.96	52.08	51.88	52.04
2072	AMEX	DFJ	Fri, Sep 12, 2014	52.06	52.08	51.90	52.03
2071	AMEX	DFJ	Thu, Sep 11, 2014	52.27	52.29	52.15	52.18
2070	AMEX	DFJ	Wed, Sep 10, 2014	52.46	52.75	52.46	52.75
2069	AMEX	DFJ	Tue, Sep 9, 2014	52.26	52.26	51.97	52.18
2068	AMEX	DFJ	Mon, Sep 8, 2014	52.77	52.80	52.62	52.71
2067	AMEX	DFJ	Fri, Sep 5, 2014	52.63	52.71	52.49	52.71
2066	AMEX	DFJ	Thu, Sep 4, 2014	53.00	53.03	52.72	52.89
2065	AMEX	DFJ	Wed, Sep 3, 2014	53.43	53.43	53.25	53.30
2064	AMEX	DFJ	Tue, Sep 2, 2014	53.51	53.54	53.25	53.41
2063	AMEX	DFJ	Fri, Aug 29, 2014	53.17	53.31	53.10	53.12
2062	AMEX	DFJ	Thu, Aug 28, 2014	53.10	53.22	53.09	53.22
2061	AMEX	DFJ	Wed, Aug 27, 2014	53.40	53.40	53.13	53.27
2060	AMEX	DFJ	Tue, Aug 26, 2014	53.27	53.42	53.19	53.38
2059	AMEX	DFJ	Mon, Aug 25, 2014	53.45	53.53	53.40	53.49
2058	AMEX	DFJ	Fri, Aug 22, 2014	53.30	53.42	53.24	53.39
2057	AMEX	DFJ	Thu, Aug 21, 2014	53.63	53.81	53.50	53.77
2056	AMEX	DFJ	Wed, Aug 20, 2014	53.19	53.60	53.19	53.46
2055	AMEX	DFJ	Tue, Aug 19, 2014	53.90	53.93	53.79	53.93
2054	AMEX	DFJ	Mon, Aug 18, 2014	53.92	53.95	53.75	53.94
2053	AMEX	DFJ	Fri, Aug 15, 2014	53.60	53.64	53.31	53.53
2052	AMEX	DFJ	Thu, Aug 14, 2014	53.40	53.45	53.23	53.43
2051	AMEX	DFJ	Wed, Aug 13, 2014	53.52	53.52	53.25	53.41
2050	AMEX	DFJ	Tue, Aug 12, 2014	53.05	53.06	52.82	52.92
2049	AMEX	DFJ	Mon, Aug 11, 2014	52.86	53.09	52.86	52.97
2048	AMEX	DFJ	Fri, Aug 8, 2014	52.00	52.50	52.00	52.50
2047	AMEX	DFJ	Thu, Aug 7, 2014	52.41	52.53	51.98	52.06
2046	AMEX	DFJ	Wed, Aug 6, 2014	51.67	52.18	51.55	52.09
2045	AMEX	DFJ	Tue, Aug 5, 2014	52.64	52.66	52.17	52.27
2044	AMEX	DFJ	Mon, Aug 4, 2014	53.03	53.37	52.97	53.32
2043	AMEX	DFJ	Fri, Aug 1, 2014	53.04	53.18	52.86	52.95
2042	AMEX	DFJ	Thu, Jul 31, 2014	53.58	53.61	53.18	53.18
2041	AMEX	DFJ	Wed, Jul 30, 2014	54.22	54.31	54.04	54.17
2040	AMEX	DFJ	Tue, Jul 29, 2014	54.50	54.55	54.28	54.29
2039	AMEX	DFJ	Mon, Jul 28, 2014	54.24	54.41	54.12	54.31
2038	AMEX	DFJ	Fri, Jul 25, 2014	54.28	54.28	53.89	54.07
2037	AMEX	DFJ	Thu, Jul 24, 2014	53.93	54.02	53.75	53.76
2036	AMEX	DFJ	Wed, Jul 23, 2014	53.86	54.00	53.86	53.89
2035	AMEX	DFJ	Tue, Jul 22, 2014	53.90	54.05	53.90	53.98
2034	AMEX	DFJ	Mon, Jul 21, 2014	53.48	53.63	53.32	53.61
2033	AMEX	DFJ	Fri, Jul 18, 2014	53.49	53.72	53.46	53.72
2032	AMEX	DFJ	Thu, Jul 17, 2014	53.73	53.76	53.34	53.34
2031	AMEX	DFJ	Wed, Jul 16, 2014	53.76	53.81	53.67	53.76
2030	AMEX	DFJ	Tue, Jul 15, 2014	53.53	53.67	53.41	53.67
2029	AMEX	DFJ	Mon, Jul 14, 2014	53.54	53.70	53.54	53.61
2028	AMEX	DFJ	Fri, Jul 11, 2014	53.17	53.21	52.95	53.08
2027	AMEX	DFJ	Thu, Jul 10, 2014	52.68	53.08	52.60	52.88
2026	AMEX	DFJ	Wed, Jul 9, 2014	53.75	53.89	53.66	53.78
2025	AMEX	DFJ	Tue, Jul 8, 2014	53.89	53.89	53.54	53.55
2024	AMEX	DFJ	Mon, Jul 7, 2014	53.77	53.86	53.60	53.73
2023	AMEX	DFJ	Thu, Jul 3, 2014	53.74	53.96	53.49	53.92
2022	AMEX	DFJ	Wed, Jul 2, 2014	53.95	54.08	53.92	54.07
2021	AMEX	DFJ	Tue, Jul 1, 2014	53.90	54.28	53.90	54.28
2020	AMEX	DFJ	Mon, Jun 30, 2014	53.22	53.64	53.22	53.58
2019	AMEX	DFJ	Fri, Jun 27, 2014	52.75	52.81	52.64	52.75
2018	AMEX	DFJ	Thu, Jun 26, 2014	52.96	53.07	52.72	52.72
2017	AMEX	DFJ	Wed, Jun 25, 2014	52.71	53.29	52.71	53.17
2016	AMEX	DFJ	Tue, Jun 24, 2014	53.10	53.35	52.96	53.07
2015	AMEX	DFJ	Mon, Jun 23, 2014	52.77	52.81	52.63	52.81
2014	AMEX	DFJ	Fri, Jun 20, 2014	53.57	53.65	53.43	53.63
2013	AMEX	DFJ	Thu, Jun 19, 2014	53.45	53.60	53.37	53.43
2012	AMEX	DFJ	Wed, Jun 18, 2014	52.61	53.30	52.58	53.08
2011	AMEX	DFJ	Tue, Jun 17, 2014	52.35	52.41	52.26	52.38
2010	AMEX	DFJ	Mon, Jun 16, 2014	52.13	52.20	52.07	52.18
2009	AMEX	DFJ	Fri, Jun 13, 2014	52.12	52.24	52.03	52.21
2008	AMEX	DFJ	Thu, Jun 12, 2014	52.00	52.12	51.70	51.76
2007	AMEX	DFJ	Wed, Jun 11, 2014	51.86	51.87	51.68	51.71
2006	AMEX	DFJ	Tue, Jun 10, 2014	51.60	51.65	51.46	51.60
2005	AMEX	DFJ	Mon, Jun 9, 2014	51.85	51.93	51.76	51.91
2004	AMEX	DFJ	Fri, Jun 6, 2014	51.80	51.99	51.80	51.99
2003	AMEX	DFJ	Thu, Jun 5, 2014	51.53	51.87	51.30	51.82
2002	AMEX	DFJ	Wed, Jun 4, 2014	51.35	51.78	51.27	51.73
2001	AMEX	DFJ	Tue, Jun 3, 2014	51.28	51.55	51.28	51.54
2000	AMEX	DFJ	Mon, Jun 2, 2014	51.73	51.73	51.38	51.70
1999	AMEX	DFJ	Fri, May 30, 2014	50.99	51.13	50.96	51.01
1998	AMEX	DFJ	Thu, May 29, 2014	50.74	51.00	50.74	50.93
1997	AMEX	DFJ	Wed, May 28, 2014	50.52	50.60	50.32	50.55
1996	AMEX	DFJ	Tue, May 27, 2014	50.32	50.57	50.32	50.57
1995	AMEX	DFJ	Fri, May 23, 2014	49.84	50.27	49.84	50.19
1994	AMEX	DFJ	Thu, May 22, 2014	49.66	49.91	49.63	49.71
1993	AMEX	DFJ	Wed, May 21, 2014	49.20	49.58	49.20	49.48
1992	AMEX	DFJ	Tue, May 20, 2014	48.87	48.98	48.76	48.87
1991	AMEX	DFJ	Mon, May 19, 2014	48.89	49.31	48.75	49.25
1990	AMEX	DFJ	Fri, May 16, 2014	49.14	49.33	49.12	49.31
1989	AMEX	DFJ	Thu, May 15, 2014	49.50	49.53	48.97	49.14
1988	AMEX	DFJ	Wed, May 14, 2014	49.58	49.63	49.47	49.47
1987	AMEX	DFJ	Tue, May 13, 2014	49.39	49.66	49.34	49.65
1986	AMEX	DFJ	Mon, May 12, 2014	49.03	49.47	49.03	49.42
1985	AMEX	DFJ	Fri, May 9, 2014	49.28	49.45	49.24	49.42
1984	AMEX	DFJ	Thu, May 8, 2014	49.12	49.44	49.06	49.19
1983	AMEX	DFJ	Wed, May 7, 2014	49.08	49.35	49.07	49.35
1982	AMEX	DFJ	Tue, May 6, 2014	49.86	49.86	49.55	49.61
1981	AMEX	DFJ	Mon, May 5, 2014	49.78	49.92	49.73	49.85
1980	AMEX	DFJ	Fri, May 2, 2014	50.02	50.29	49.85	49.93
1979	AMEX	DFJ	Thu, May 1, 2014	50.06	50.20	50.02	50.18
1978	AMEX	DFJ	Wed, Apr 30, 2014	49.25	49.54	49.25	49.45
1977	AMEX	DFJ	Tue, Apr 29, 2014	49.64	49.89	49.63	49.75
1976	AMEX	DFJ	Mon, Apr 28, 2014	49.44	49.62	49.22	49.62
1975	AMEX	DFJ	Fri, Apr 25, 2014	49.39	49.43	49.11	49.23
1974	AMEX	DFJ	Thu, Apr 24, 2014	49.06	49.26	49.06	49.24
1973	AMEX	DFJ	Wed, Apr 23, 2014	49.14	49.27	49.06	49.09
1972	AMEX	DFJ	Tue, Apr 22, 2014	48.85	49.07	48.85	48.96
1971	AMEX	DFJ	Mon, Apr 21, 2014	49.41	49.47	49.25	49.37
1970	AMEX	DFJ	Thu, Apr 17, 2014	49.18	49.47	49.14	49.41
1969	AMEX	DFJ	Wed, Apr 16, 2014	48.98	49.19	48.86	49.18
1968	AMEX	DFJ	Tue, Apr 15, 2014	48.30	48.45	47.99	48.42
1967	AMEX	DFJ	Mon, Apr 14, 2014	48.56	48.56	48.18	48.38
1966	AMEX	DFJ	Fri, Apr 11, 2014	47.87	48.12	47.75	47.75
1965	AMEX	DFJ	Thu, Apr 10, 2014	48.49	48.54	47.80	47.90
1964	AMEX	DFJ	Wed, Apr 9, 2014	48.65	49.26	48.65	49.24
1963	AMEX	DFJ	Tue, Apr 8, 2014	48.67	48.79	48.43	48.52
1962	AMEX	DFJ	Mon, Apr 7, 2014	49.74	49.74	49.42	49.57
1961	AMEX	DFJ	Fri, Apr 4, 2014	50.20	50.32	49.62	49.81
1960	AMEX	DFJ	Thu, Apr 3, 2014	50.36	50.36	49.98	50.20
1959	AMEX	DFJ	Wed, Apr 2, 2014	50.40	50.48	50.19	50.42
1958	AMEX	DFJ	Tue, Apr 1, 2014	50.29	50.40	50.11	50.37
1957	AMEX	DFJ	Mon, Mar 31, 2014	50.30	50.39	50.03	50.03
1956	AMEX	DFJ	Fri, Mar 28, 2014	50.23	50.48	50.08	50.17
1955	AMEX	DFJ	Thu, Mar 27, 2014	49.38	49.69	49.27	49.55
1954	AMEX	DFJ	Wed, Mar 26, 2014	49.23	49.31	48.85	48.85
1953	AMEX	DFJ	Tue, Mar 25, 2014	48.78	48.81	48.68	48.69
1952	AMEX	DFJ	Mon, Mar 24, 2014	48.43	48.72	48.36	48.56
1951	AMEX	DFJ	Fri, Mar 21, 2014	48.12	48.35	47.85	47.85
1950	AMEX	DFJ	Thu, Mar 20, 2014	47.80	48.02	47.69	48.01
1949	AMEX	DFJ	Wed, Mar 19, 2014	48.90	49.04	48.39	48.67
1948	AMEX	DFJ	Tue, Mar 18, 2014	48.81	49.40	48.81	49.11
1947	AMEX	DFJ	Mon, Mar 17, 2014	48.36	48.64	48.36	48.63
1946	AMEX	DFJ	Fri, Mar 14, 2014	48.30	48.71	48.01	48.54
1945	AMEX	DFJ	Thu, Mar 13, 2014	49.53	49.55	48.61	48.80
1944	AMEX	DFJ	Wed, Mar 12, 2014	49.30	49.51	49.18	49.38
1943	AMEX	DFJ	Tue, Mar 11, 2014	50.23	50.23	49.68	49.81
1942	AMEX	DFJ	Mon, Mar 10, 2014	50.11	50.26	49.97	50.24
1941	AMEX	DFJ	Fri, Mar 7, 2014	50.43	50.43	50.02	50.11
1940	AMEX	DFJ	Thu, Mar 6, 2014	50.31	50.47	50.19	50.39
1939	AMEX	DFJ	Wed, Mar 5, 2014	49.76	49.83	49.71	49.78
1938	AMEX	DFJ	Tue, Mar 4, 2014	50.15	50.35	50.10	50.18
1937	AMEX	DFJ	Mon, Mar 3, 2014	49.15	49.24	48.83	49.01
1936	AMEX	DFJ	Fri, Feb 28, 2014	49.92	50.18	49.89	50.00
1935	AMEX	DFJ	Thu, Feb 27, 2014	49.56	49.84	49.52	49.74
1934	AMEX	DFJ	Wed, Feb 26, 2014	50.00	50.05	49.77	49.84
1933	AMEX	DFJ	Tue, Feb 25, 2014	50.46	50.56	50.22	50.39
1932	AMEX	DFJ	Mon, Feb 24, 2014	50.32	50.73	50.26	50.39
1931	AMEX	DFJ	Fri, Feb 21, 2014	50.00	50.30	49.88	49.97
1930	AMEX	DFJ	Thu, Feb 20, 2014	49.57	49.57	49.25	49.51
1929	AMEX	DFJ	Wed, Feb 19, 2014	49.98	50.16	49.73	49.75
1928	AMEX	DFJ	Tue, Feb 18, 2014	50.21	50.40	49.89	50.30
1927	AMEX	DFJ	Fri, Feb 14, 2014	49.25	49.66	49.25	49.66
1926	AMEX	DFJ	Thu, Feb 13, 2014	49.10	49.80	48.90	49.78
1925	AMEX	DFJ	Wed, Feb 12, 2014	49.95	49.95	49.70	49.81
1924	AMEX	DFJ	Tue, Feb 11, 2014	49.51	50.09	49.43	50.01
1923	AMEX	DFJ	Mon, Feb 10, 2014	49.32	49.42	49.25	49.39
1922	AMEX	DFJ	Fri, Feb 7, 2014	49.14	49.63	49.14	49.61
1921	AMEX	DFJ	Thu, Feb 6, 2014	48.43	49.10	48.43	48.98
1920	AMEX	DFJ	Wed, Feb 5, 2014	47.94	48.12	47.73	48.12
1919	AMEX	DFJ	Tue, Feb 4, 2014	47.75	48.34	47.46	48.16
1918	AMEX	DFJ	Mon, Feb 3, 2014	49.29	49.54	48.62	48.72
1917	AMEX	DFJ	Fri, Jan 31, 2014	49.76	50.19	49.50	49.84
1916	AMEX	DFJ	Thu, Jan 30, 2014	50.74	51.03	50.66	50.86
1915	AMEX	DFJ	Wed, Jan 29, 2014	50.69	51.13	50.36	50.48
1914	AMEX	DFJ	Tue, Jan 28, 2014	50.20	50.65	50.20	50.65
1913	AMEX	DFJ	Mon, Jan 27, 2014	50.31	50.59	49.68	50.22
1912	AMEX	DFJ	Fri, Jan 24, 2014	50.73	50.95	50.64	50.72
1911	AMEX	DFJ	Thu, Jan 23, 2014	51.73	51.73	51.02	51.22
1910	AMEX	DFJ	Wed, Jan 22, 2014	52.46	52.46	52.15	52.28
1909	AMEX	DFJ	Tue, Jan 21, 2014	52.50	52.50	52.15	52.41
1908	AMEX	DFJ	Fri, Jan 17, 2014	52.27	52.31	52.10	52.14
1907	AMEX	DFJ	Thu, Jan 16, 2014	51.28	51.59	51.27	51.58
1906	AMEX	DFJ	Wed, Jan 15, 2014	51.53	51.56	51.47	51.53
1905	AMEX	DFJ	Tue, Jan 14, 2014	51.09	51.55	51.06	51.30
1904	AMEX	DFJ	Mon, Jan 13, 2014	51.42	51.56	51.11	51.24
1903	AMEX	DFJ	Fri, Jan 10, 2014	51.19	51.70	51.19	51.66
1902	AMEX	DFJ	Thu, Jan 9, 2014	51.23	51.30	50.97	51.18
1901	AMEX	DFJ	Wed, Jan 8, 2014	50.92	51.24	50.88	51.17
1900	AMEX	DFJ	Tue, Jan 7, 2014	50.63	51.03	50.63	51.00
1899	AMEX	DFJ	Mon, Jan 6, 2014	50.85	50.85	50.50	50.71
1898	AMEX	DFJ	Fri, Jan 3, 2014	50.40	50.59	50.24	50.39
1897	AMEX	DFJ	Thu, Jan 2, 2014	50.77	50.80	50.23	50.28
1896	AMEX	DFJ	Tue, Dec 31, 2013	50.76	51.08	50.76	51.01
1895	AMEX	DFJ	Mon, Dec 30, 2013	50.81	51.01	50.81	50.87
1894	AMEX	DFJ	Fri, Dec 27, 2013	50.41	50.48	50.20	50.34
1893	AMEX	DFJ	Thu, Dec 26, 2013	49.30	49.79	49.30	49.71
1892	AMEX	DFJ	Tue, Dec 24, 2013	48.67	48.80	48.55	48.70
1891	AMEX	DFJ	Mon, Dec 23, 2013	49.80	50.03	49.79	50.03
1890	AMEX	DFJ	Fri, Dec 20, 2013	49.48	49.71	49.48	49.50
1889	AMEX	DFJ	Thu, Dec 19, 2013	49.50	49.50	49.25	49.37
1888	AMEX	DFJ	Wed, Dec 18, 2013	49.91	50.31	49.56	50.16
1887	AMEX	DFJ	Tue, Dec 17, 2013	49.89	49.89	49.64	49.76
1886	AMEX	DFJ	Mon, Dec 16, 2013	49.65	49.85	49.49	49.69
1885	AMEX	DFJ	Fri, Dec 13, 2013	49.98	50.07	49.86	50.00
1884	AMEX	DFJ	Thu, Dec 12, 2013	50.34	50.52	50.22	50.42
1883	AMEX	DFJ	Wed, Dec 11, 2013	50.37	50.39	50.11	50.17
1882	AMEX	DFJ	Tue, Dec 10, 2013	50.41	50.62	50.31	50.53
1881	AMEX	DFJ	Mon, Dec 9, 2013	50.42	50.55	50.42	50.55
1880	AMEX	DFJ	Fri, Dec 6, 2013	50.49	50.69	50.48	50.66
1879	AMEX	DFJ	Thu, Dec 5, 2013	50.31	50.32	50.03	50.18
1878	AMEX	DFJ	Wed, Dec 4, 2013	50.20	50.52	50.10	50.52
1877	AMEX	DFJ	Tue, Dec 3, 2013	50.47	50.59	50.28	50.52
1876	AMEX	DFJ	Mon, Dec 2, 2013	51.09	51.15	50.92	50.92
1875	AMEX	DFJ	Fri, Nov 29, 2013	51.03	51.25	51.00	51.00
1874	AMEX	DFJ	Wed, Nov 27, 2013	51.04	51.22	51.04	51.20
1873	AMEX	DFJ	Tue, Nov 26, 2013	51.00	51.13	50.90	51.03
1872	AMEX	DFJ	Mon, Nov 25, 2013	51.26	51.27	51.05	51.11
1871	AMEX	DFJ	Fri, Nov 22, 2013	51.54	51.56	51.28	51.55
1870	AMEX	DFJ	Thu, Nov 21, 2013	51.82	51.87	51.68	51.87
1869	AMEX	DFJ	Wed, Nov 20, 2013	51.81	51.93	51.61	51.75
1868	AMEX	DFJ	Tue, Nov 19, 2013	51.42	51.71	51.34	51.56
1867	AMEX	DFJ	Mon, Nov 18, 2013	51.75	52.02	51.60	51.70
1866	AMEX	DFJ	Fri, Nov 15, 2013	51.86	52.04	51.75	51.99
1865	AMEX	DFJ	Thu, Nov 14, 2013	51.44	51.58	51.37	51.57
1864	AMEX	DFJ	Wed, Nov 13, 2013	50.67	51.27	50.67	51.27
1863	AMEX	DFJ	Tue, Nov 12, 2013	50.67	50.78	50.50	50.78
1862	AMEX	DFJ	Mon, Nov 11, 2013	50.27	50.42	50.13	50.29
1861	AMEX	DFJ	Fri, Nov 8, 2013	50.06	50.54	50.06	50.49
1860	AMEX	DFJ	Thu, Nov 7, 2013	50.56	50.56	49.77	50.06
1859	AMEX	DFJ	Wed, Nov 6, 2013	50.87	51.06	50.84	51.00
1858	AMEX	DFJ	Tue, Nov 5, 2013	50.40	50.53	50.27	50.41
1857	AMEX	DFJ	Mon, Nov 4, 2013	50.69	50.84	50.50	50.80
1856	AMEX	DFJ	Fri, Nov 1, 2013	50.83	50.83	50.49	50.77
1855	AMEX	DFJ	Thu, Oct 31, 2013	51.48	51.63	51.30	51.45
1854	AMEX	DFJ	Wed, Oct 30, 2013	51.57	51.63	51.33	51.52
1853	AMEX	DFJ	Tue, Oct 29, 2013	51.54	51.75	51.54	51.73
1852	AMEX	DFJ	Mon, Oct 28, 2013	51.40	51.60	51.31	51.37
1851	AMEX	DFJ	Fri, Oct 25, 2013	51.65	51.74	51.31	51.41
1850	AMEX	DFJ	Thu, Oct 24, 2013	51.86	52.08	51.85	51.99
1849	AMEX	DFJ	Wed, Oct 23, 2013	51.44	51.44	51.06	51.33
1848	AMEX	DFJ	Tue, Oct 22, 2013	51.97	52.32	51.97	52.23
1847	AMEX	DFJ	Mon, Oct 21, 2013	51.63	51.89	51.63	51.89
1846	AMEX	DFJ	Fri, Oct 18, 2013	51.60	51.81	51.60	51.79
1845	AMEX	DFJ	Thu, Oct 17, 2013	51.18	51.53	51.18	51.53
1844	AMEX	DFJ	Wed, Oct 16, 2013	50.65	51.18	50.65	51.10
1843	AMEX	DFJ	Tue, Oct 15, 2013	50.80	50.89	50.58	50.73
1842	AMEX	DFJ	Mon, Oct 14, 2013	50.80	51.39	50.80	51.23
1841	AMEX	DFJ	Fri, Oct 11, 2013	50.80	51.19	50.80	51.14
1840	AMEX	DFJ	Thu, Oct 10, 2013	50.58	51.14	50.58	51.03
1839	AMEX	DFJ	Wed, Oct 9, 2013	50.06	50.47	49.96	50.37
1838	AMEX	DFJ	Tue, Oct 8, 2013	49.41	49.53	49.13	49.20
1837	AMEX	DFJ	Mon, Oct 7, 2013	49.32	49.61	49.11	49.34
1836	AMEX	DFJ	Fri, Oct 4, 2013	49.94	50.40	49.81	50.34
1835	AMEX	DFJ	Thu, Oct 3, 2013	50.17	50.25	49.87	50.08
1834	AMEX	DFJ	Wed, Oct 2, 2013	50.45	50.83	50.36	50.81
1833	AMEX	DFJ	Tue, Oct 1, 2013	50.91	51.23	50.84	51.03
1832	AMEX	DFJ	Mon, Sep 30, 2013	50.99	51.29	50.96	51.22
1831	AMEX	DFJ	Fri, Sep 27, 2013	51.10	51.42	51.03	51.29
1830	AMEX	DFJ	Thu, Sep 26, 2013	51.50	51.75	51.32	51.56
1829	AMEX	DFJ	Wed, Sep 25, 2013	50.91	51.11	50.85	51.01
1828	AMEX	DFJ	Tue, Sep 24, 2013	51.20	51.39	51.11	51.16
1827	AMEX	DFJ	Mon, Sep 23, 2013	50.79	50.91	50.58	50.84
1826	AMEX	DFJ	Fri, Sep 20, 2013	51.01	51.01	50.64	50.74
1825	AMEX	DFJ	Thu, Sep 19, 2013	51.12	51.28	50.91	51.16
1824	AMEX	DFJ	Wed, Sep 18, 2013	49.98	51.80	49.91	51.31
1823	AMEX	DFJ	Tue, Sep 17, 2013	49.81	50.10	49.81	50.07
1822	AMEX	DFJ	Mon, Sep 16, 2013	50.00	50.23	49.94	49.97
1821	AMEX	DFJ	Fri, Sep 13, 2013	49.37	49.45	49.24	49.43
1820	AMEX	DFJ	Thu, Sep 12, 2013	49.19	49.19	48.90	48.98
1819	AMEX	DFJ	Wed, Sep 11, 2013	49.05	49.29	48.81	49.28
1818	AMEX	DFJ	Tue, Sep 10, 2013	49.53	49.71	49.45	49.69
1817	AMEX	DFJ	Mon, Sep 9, 2013	48.71	49.17	48.71	49.17
1816	AMEX	DFJ	Fri, Sep 6, 2013	47.66	47.98	47.47	47.82
1815	AMEX	DFJ	Thu, Sep 5, 2013	47.50	47.77	47.50	47.64
1814	AMEX	DFJ	Wed, Sep 4, 2013	47.52	48.14	47.52	48.04
1813	AMEX	DFJ	Tue, Sep 3, 2013	47.64	47.70	47.26	47.34
1812	AMEX	DFJ	Fri, Aug 30, 2013	46.98	46.98	46.66	46.72
1811	AMEX	DFJ	Thu, Aug 29, 2013	47.78	48.10	47.78	47.84
1810	AMEX	DFJ	Wed, Aug 28, 2013	47.74	48.25	47.74	47.98
1809	AMEX	DFJ	Tue, Aug 27, 2013	48.19	48.34	47.77	47.90
1808	AMEX	DFJ	Mon, Aug 26, 2013	48.31	48.59	48.31	48.33
1807	AMEX	DFJ	Fri, Aug 23, 2013	48.68	48.94	48.67	48.82
1806	AMEX	DFJ	Thu, Aug 22, 2013	48.52	48.77	48.39	48.52
1805	AMEX	DFJ	Wed, Aug 21, 2013	48.14	48.24	47.74	47.90
1804	AMEX	DFJ	Tue, Aug 20, 2013	48.39	48.81	48.39	48.60
1803	AMEX	DFJ	Mon, Aug 19, 2013	48.89	49.08	48.51	48.60
1802	AMEX	DFJ	Fri, Aug 16, 2013	48.72	48.98	48.67	48.78
1801	AMEX	DFJ	Thu, Aug 15, 2013	48.87	48.87	48.53	48.65
1800	AMEX	DFJ	Wed, Aug 14, 2013	49.31	49.32	49.07	49.17
1799	AMEX	DFJ	Tue, Aug 13, 2013	49.39	49.56	48.91	49.43
1798	AMEX	DFJ	Mon, Aug 12, 2013	48.90	49.16	48.90	49.10
1797	AMEX	DFJ	Fri, Aug 9, 2013	49.02	49.22	48.92	49.05
1796	AMEX	DFJ	Thu, Aug 8, 2013	49.07	49.34	48.76	49.12
1795	AMEX	DFJ	Wed, Aug 7, 2013	49.40	49.54	49.19	49.23
1794	AMEX	DFJ	Tue, Aug 6, 2013	49.75	49.86	49.60	49.60
1793	AMEX	DFJ	Mon, Aug 5, 2013	49.55	49.66	49.46	49.66
1792	AMEX	DFJ	Fri, Aug 2, 2013	49.01	49.38	48.95	49.28
1791	AMEX	DFJ	Thu, Aug 1, 2013	48.86	49.07	48.68	48.73
1790	AMEX	DFJ	Wed, Jul 31, 2013	47.67	48.00	47.63	47.72
1789	AMEX	DFJ	Tue, Jul 30, 2013	48.03	48.14	47.71	47.71
1788	AMEX	DFJ	Mon, Jul 29, 2013	47.47	47.49	47.08	47.15
1787	AMEX	DFJ	Fri, Jul 26, 2013	48.53	48.53	48.00	48.19
1786	AMEX	DFJ	Thu, Jul 25, 2013	48.68	49.04	48.60	49.03
1785	AMEX	DFJ	Wed, Jul 24, 2013	49.76	49.86	49.44	49.59
1784	AMEX	DFJ	Tue, Jul 23, 2013	50.26	50.26	49.90	50.02
1783	AMEX	DFJ	Mon, Jul 22, 2013	49.77	50.05	49.72	50.00
1782	AMEX	DFJ	Fri, Jul 19, 2013	49.59	49.77	49.43	49.68
1781	AMEX	DFJ	Thu, Jul 18, 2013	49.96	50.34	49.96	50.34
1780	AMEX	DFJ	Wed, Jul 17, 2013	50.00	50.11	49.90	50.00
1779	AMEX	DFJ	Tue, Jul 16, 2013	49.63	49.72	49.44	49.51
1778	AMEX	DFJ	Mon, Jul 15, 2013	49.66	49.96	49.66	49.92
1777	AMEX	DFJ	Fri, Jul 12, 2013	49.52	49.63	49.32	49.63
1776	AMEX	DFJ	Thu, Jul 11, 2013	49.01	49.66	49.01	49.59
1775	AMEX	DFJ	Wed, Jul 10, 2013	48.33	48.60	48.28	48.31
1774	AMEX	DFJ	Tue, Jul 9, 2013	48.50	48.50	48.20	48.43
1773	AMEX	DFJ	Mon, Jul 8, 2013	48.10	48.44	47.99	48.28
1772	AMEX	DFJ	Fri, Jul 5, 2013	48.50	48.51	47.99	48.50
1771	AMEX	DFJ	Wed, Jul 3, 2013	47.73	48.08	47.62	47.87
1770	AMEX	DFJ	Tue, Jul 2, 2013	48.18	48.38	47.76	47.92
1769	AMEX	DFJ	Mon, Jul 1, 2013	47.69	47.95	47.59	47.80
1768	AMEX	DFJ	Fri, Jun 28, 2013	47.08	47.59	47.03	47.33
1767	AMEX	DFJ	Thu, Jun 27, 2013	46.51	46.89	46.45	46.70
1766	AMEX	DFJ	Wed, Jun 26, 2013	45.80	45.97	45.52	45.79
1765	AMEX	DFJ	Tue, Jun 25, 2013	46.09	46.57	46.02	46.57
1764	AMEX	DFJ	Mon, Jun 24, 2013	46.08	46.24	45.28	46.01
1763	AMEX	DFJ	Fri, Jun 21, 2013	47.57	47.73	46.87	47.49
1762	AMEX	DFJ	Thu, Jun 20, 2013	46.88	46.91	45.90	46.02
1761	AMEX	DFJ	Wed, Jun 19, 2013	48.79	48.79	47.66	47.67
1760	AMEX	DFJ	Tue, Jun 18, 2013	48.42	48.75	48.38	48.44
1759	AMEX	DFJ	Mon, Jun 17, 2013	48.26	48.74	47.76	47.98
1758	AMEX	DFJ	Fri, Jun 14, 2013	46.75	47.02	46.23	46.41
1757	AMEX	DFJ	Thu, Jun 13, 2013	47.11	47.95	46.83	47.87
1756	AMEX	DFJ	Wed, Jun 12, 2013	47.14	47.27	46.23	46.33
1755	AMEX	DFJ	Tue, Jun 11, 2013	46.42	46.78	46.13	46.28
1754	AMEX	DFJ	Mon, Jun 10, 2013	47.33	47.33	46.90	47.07
1753	AMEX	DFJ	Fri, Jun 7, 2013	45.06	46.33	44.90	46.24
1752	AMEX	DFJ	Thu, Jun 6, 2013	44.69	44.97	44.07	44.93
1751	AMEX	DFJ	Wed, Jun 5, 2013	46.10	46.16	45.59	45.67
1750	AMEX	DFJ	Tue, Jun 4, 2013	46.94	47.06	46.45	46.85
1749	AMEX	DFJ	Mon, Jun 3, 2013	45.99	46.26	45.42	46.25
1748	AMEX	DFJ	Fri, May 31, 2013	46.69	46.96	46.38	46.42
1747	AMEX	DFJ	Thu, May 30, 2013	46.64	47.17	46.64	47.01
1746	AMEX	DFJ	Wed, May 29, 2013	47.57	47.59	47.09	47.51
1745	AMEX	DFJ	Tue, May 28, 2013	48.06	48.40	47.70	47.83
1744	AMEX	DFJ	Fri, May 24, 2013	47.98	48.56	47.85	48.47
1743	AMEX	DFJ	Thu, May 23, 2013	47.62	48.97	46.60	48.92
1742	AMEX	DFJ	Wed, May 22, 2013	52.06	52.51	51.24	51.40
1741	AMEX	DFJ	Tue, May 21, 2013	51.79	52.14	51.79	52.10
1740	AMEX	DFJ	Mon, May 20, 2013	51.92	51.98	51.78	51.89
1739	AMEX	DFJ	Fri, May 17, 2013	51.36	51.75	51.36	51.73
1738	AMEX	DFJ	Thu, May 16, 2013	50.84	50.88	50.50	50.52
1737	AMEX	DFJ	Wed, May 15, 2013	51.83	51.83	51.51	51.77
1736	AMEX	DFJ	Tue, May 14, 2013	52.10	52.80	52.10	52.76
1735	AMEX	DFJ	Mon, May 13, 2013	51.98	52.19	51.92	52.14
1734	AMEX	DFJ	Fri, May 10, 2013	51.99	52.22	51.84	52.22
1733	AMEX	DFJ	Thu, May 9, 2013	52.53	52.77	52.20	52.55
1732	AMEX	DFJ	Wed, May 8, 2013	52.69	53.01	52.64	53.01
1731	AMEX	DFJ	Tue, May 7, 2013	52.83	52.91	52.70	52.84
1730	AMEX	DFJ	Mon, May 6, 2013	52.59	52.63	52.53	52.56
1729	AMEX	DFJ	Fri, May 3, 2013	52.34	52.74	52.34	52.61
1728	AMEX	DFJ	Thu, May 2, 2013	51.88	52.20	51.88	52.07
1727	AMEX	DFJ	Wed, May 1, 2013	51.75	51.75	51.52	51.54
1726	AMEX	DFJ	Tue, Apr 30, 2013	51.60	51.77	51.49	51.77
1725	AMEX	DFJ	Mon, Apr 29, 2013	50.61	51.08	50.61	51.08
1724	AMEX	DFJ	Fri, Apr 26, 2013	50.72	50.82	50.50	50.65
1723	AMEX	DFJ	Thu, Apr 25, 2013	51.08	51.34	50.96	51.01
1722	AMEX	DFJ	Wed, Apr 24, 2013	50.55	50.96	50.55	50.81
1721	AMEX	DFJ	Tue, Apr 23, 2013	49.79	50.36	49.79	50.30
1720	AMEX	DFJ	Mon, Apr 22, 2013	49.30	49.58	49.14	49.51
1719	AMEX	DFJ	Fri, Apr 19, 2013	48.72	49.31	48.72	49.26
1718	AMEX	DFJ	Thu, Apr 18, 2013	48.73	48.77	48.46	48.58
1717	AMEX	DFJ	Wed, Apr 17, 2013	48.82	48.88	48.42	48.71
1716	AMEX	DFJ	Tue, Apr 16, 2013	48.41	48.73	48.32	48.68
1715	AMEX	DFJ	Mon, Apr 15, 2013	48.03	48.30	47.86	47.86
1714	AMEX	DFJ	Fri, Apr 12, 2013	48.14	48.23	48.00	48.18
1713	AMEX	DFJ	Thu, Apr 11, 2013	48.14	48.47	48.09	48.27
1712	AMEX	DFJ	Wed, Apr 10, 2013	48.43	48.56	48.29	48.49
1711	AMEX	DFJ	Tue, Apr 9, 2013	48.17	48.40	47.94	48.31
1710	AMEX	DFJ	Mon, Apr 8, 2013	48.39	48.86	48.30	48.75
1709	AMEX	DFJ	Fri, Apr 5, 2013	48.17	48.61	48.02	48.49
1708	AMEX	DFJ	Thu, Apr 4, 2013	48.42	48.72	48.42	48.63
1707	AMEX	DFJ	Wed, Apr 3, 2013	47.18	47.40	46.74	46.80
1706	AMEX	DFJ	Tue, Apr 2, 2013	46.61	46.89	46.51	46.85
1705	AMEX	DFJ	Mon, Apr 1, 2013	47.13	47.13	46.28	46.53
1704	AMEX	DFJ	Thu, Mar 28, 2013	48.89	49.04	48.78	49.04
1703	AMEX	DFJ	Wed, Mar 27, 2013	48.67	48.93	48.56	48.92
1702	AMEX	DFJ	Tue, Mar 26, 2013	48.25	48.55	48.22	48.55
1701	AMEX	DFJ	Mon, Mar 25, 2013	48.37	48.37	47.74	47.89
1700	AMEX	DFJ	Fri, Mar 22, 2013	48.16	48.46	48.11	48.43
1699	AMEX	DFJ	Thu, Mar 21, 2013	48.31	48.39	48.21	48.24
1698	AMEX	DFJ	Wed, Mar 20, 2013	47.89	48.08	47.80	48.01
1697	AMEX	DFJ	Tue, Mar 19, 2013	47.67	47.76	47.44	47.72
1696	AMEX	DFJ	Mon, Mar 18, 2013	47.38	47.79	47.34	47.57
1695	AMEX	DFJ	Fri, Mar 15, 2013	47.06	47.27	46.96	47.27
1694	AMEX	DFJ	Thu, Mar 14, 2013	46.62	46.77	46.59	46.77
1693	AMEX	DFJ	Wed, Mar 13, 2013	46.04	46.44	46.03	46.36
1692	AMEX	DFJ	Tue, Mar 12, 2013	46.03	46.03	45.75	45.77
1691	AMEX	DFJ	Mon, Mar 11, 2013	46.50	46.54	46.27	46.54
1690	AMEX	DFJ	Fri, Mar 8, 2013	46.18	46.52	45.96	46.43
1689	AMEX	DFJ	Thu, Mar 7, 2013	46.31	46.54	46.24	46.40
1688	AMEX	DFJ	Wed, Mar 6, 2013	46.74	46.92	46.62	46.80
1687	AMEX	DFJ	Tue, Mar 5, 2013	46.38	46.56	46.32	46.47
1686	AMEX	DFJ	Mon, Mar 4, 2013	46.00	46.25	46.00	46.24
1685	AMEX	DFJ	Fri, Mar 1, 2013	45.60	45.83	45.58	45.78
1684	AMEX	DFJ	Thu, Feb 28, 2013	45.59	45.74	45.47	45.60
1683	AMEX	DFJ	Wed, Feb 27, 2013	45.00	45.37	45.00	45.32
1682	AMEX	DFJ	Tue, Feb 26, 2013	44.82	45.00	44.75	44.96
1681	AMEX	DFJ	Mon, Feb 25, 2013	44.60	44.67	44.00	44.08
1680	AMEX	DFJ	Fri, Feb 22, 2013	44.36	44.59	44.35	44.58
1679	AMEX	DFJ	Thu, Feb 21, 2013	44.26	44.26	43.89	44.12
1678	AMEX	DFJ	Wed, Feb 20, 2013	44.46	44.58	44.18	44.19
1677	AMEX	DFJ	Tue, Feb 19, 2013	43.90	44.17	43.89	44.15
1676	AMEX	DFJ	Fri, Feb 15, 2013	43.03	43.14	42.97	43.05
1675	AMEX	DFJ	Thu, Feb 14, 2013	43.29	43.38	43.21	43.31
1674	AMEX	DFJ	Wed, Feb 13, 2013	43.59	43.63	43.52	43.60
1673	AMEX	DFJ	Tue, Feb 12, 2013	43.88	44.03	43.80	43.97
1672	AMEX	DFJ	Mon, Feb 11, 2013	44.44	44.70	44.41	44.60
1671	AMEX	DFJ	Fri, Feb 8, 2013	43.98	44.22	43.97	44.18
1670	AMEX	DFJ	Thu, Feb 7, 2013	44.09	44.24	43.83	44.16
1669	AMEX	DFJ	Wed, Feb 6, 2013	43.75	44.07	43.75	44.07
1668	AMEX	DFJ	Tue, Feb 5, 2013	43.90	44.17	43.88	44.03
1667	AMEX	DFJ	Mon, Feb 4, 2013	44.14	44.15	43.93	44.04
1666	AMEX	DFJ	Fri, Feb 1, 2013	44.09	44.35	44.09	44.25
1665	AMEX	DFJ	Thu, Jan 31, 2013	44.29	44.33	44.14	44.27
1664	AMEX	DFJ	Wed, Jan 30, 2013	44.05	44.27	44.00	44.05
1663	AMEX	DFJ	Tue, Jan 29, 2013	43.54	43.76	43.54	43.71
1662	AMEX	DFJ	Mon, Jan 28, 2013	43.55	43.55	43.25	43.32
1661	AMEX	DFJ	Fri, Jan 25, 2013	44.05	44.07	43.74	43.93
1660	AMEX	DFJ	Thu, Jan 24, 2013	43.55	43.98	43.55	43.82
1659	AMEX	DFJ	Wed, Jan 23, 2013	43.37	43.49	43.32	43.39
1658	AMEX	DFJ	Tue, Jan 22, 2013	43.48	43.57	43.31	43.57
1657	AMEX	DFJ	Fri, Jan 18, 2013	43.72	43.72	43.51	43.64
1656	AMEX	DFJ	Thu, Jan 17, 2013	43.50	43.73	43.38	43.70
1655	AMEX	DFJ	Wed, Jan 16, 2013	43.48	43.73	43.48	43.69
1654	AMEX	DFJ	Tue, Jan 15, 2013	43.78	43.96	43.71	43.95
1653	AMEX	DFJ	Mon, Jan 14, 2013	44.16	44.21	44.03	44.11
1652	AMEX	DFJ	Fri, Jan 11, 2013	43.90	43.90	43.72	43.85
1651	AMEX	DFJ	Thu, Jan 10, 2013	43.95	44.02	43.90	44.02
1650	AMEX	DFJ	Wed, Jan 9, 2013	43.62	43.63	43.55	43.60
1649	AMEX	DFJ	Tue, Jan 8, 2013	43.24	43.26	42.85	43.04
1648	AMEX	DFJ	Mon, Jan 7, 2013	43.52	43.60	43.31	43.54
1647	AMEX	DFJ	Fri, Jan 4, 2013	43.78	43.92	43.55	43.84
1646	AMEX	DFJ	Thu, Jan 3, 2013	44.56	44.75	44.32	44.35
1645	AMEX	DFJ	Wed, Jan 2, 2013	44.44	44.80	44.35	44.76
1644	AMEX	DFJ	Mon, Dec 31, 2012	43.27	43.74	43.25	43.70
1643	AMEX	DFJ	Fri, Dec 28, 2012	43.41	43.43	43.25	43.37
1642	AMEX	DFJ	Thu, Dec 27, 2012	43.70	43.75	43.40	43.75
1641	AMEX	DFJ	Wed, Dec 26, 2012	43.98	43.99	43.79	43.87
1640	AMEX	DFJ	Mon, Dec 24, 2012	43.79	43.99	43.70	43.96
1639	AMEX	DFJ	Fri, Dec 21, 2012	43.92	44.29	43.85	44.29
1638	AMEX	DFJ	Thu, Dec 20, 2012	44.07	44.35	43.99	44.35
1637	AMEX	DFJ	Wed, Dec 19, 2012	43.79	43.87	43.62	43.72
1636	AMEX	DFJ	Tue, Dec 18, 2012	43.38	43.60	43.34	43.59
1635	AMEX	DFJ	Mon, Dec 17, 2012	42.82	43.09	42.82	43.09
1634	AMEX	DFJ	Fri, Dec 14, 2012	42.63	42.93	42.63	42.83
1633	AMEX	DFJ	Thu, Dec 13, 2012	42.82	42.82	42.61	42.73
1632	AMEX	DFJ	Wed, Dec 12, 2012	43.12	43.25	43.02	43.08
1631	AMEX	DFJ	Tue, Dec 11, 2012	42.99	43.13	42.93	42.97
1630	AMEX	DFJ	Mon, Dec 10, 2012	43.05	43.08	42.92	43.00
1629	AMEX	DFJ	Fri, Dec 7, 2012	43.04	43.11	42.96	43.07
1628	AMEX	DFJ	Thu, Dec 6, 2012	43.06	43.09	42.91	43.05
1627	AMEX	DFJ	Wed, Dec 5, 2012	42.92	43.08	42.71	42.76
1626	AMEX	DFJ	Tue, Dec 4, 2012	42.99	42.99	42.78	42.85
1625	AMEX	DFJ	Mon, Dec 3, 2012	42.84	42.84	42.54	42.59
1624	AMEX	DFJ	Fri, Nov 30, 2012	42.63	42.74	42.57	42.65
1623	AMEX	DFJ	Thu, Nov 29, 2012	42.97	43.20	42.88	43.13
1622	AMEX	DFJ	Wed, Nov 28, 2012	42.24	42.57	42.08	42.54
1621	AMEX	DFJ	Tue, Nov 27, 2012	42.79	42.79	42.51	42.56
1620	AMEX	DFJ	Mon, Nov 26, 2012	42.64	42.65	42.45	42.61
1619	AMEX	DFJ	Fri, Nov 23, 2012	42.55	42.77	42.53	42.64
1618	AMEX	DFJ	Wed, Nov 21, 2012	42.21	42.33	42.11	42.25
1617	AMEX	DFJ	Tue, Nov 20, 2012	42.09	42.22	41.97	42.21
1616	AMEX	DFJ	Mon, Nov 19, 2012	41.99	42.20	41.99	42.10
1615	AMEX	DFJ	Fri, Nov 16, 2012	41.57	41.67	41.33	41.51
1614	AMEX	DFJ	Thu, Nov 15, 2012	41.11	41.24	41.05	41.24
1613	AMEX	DFJ	Wed, Nov 14, 2012	41.27	41.27	40.84	40.84
1612	AMEX	DFJ	Tue, Nov 13, 2012	41.19	41.42	41.15	41.23
1611	AMEX	DFJ	Mon, Nov 12, 2012	41.20	41.33	41.17	41.25
1610	AMEX	DFJ	Fri, Nov 9, 2012	41.50	41.71	41.48	41.50
1609	AMEX	DFJ	Thu, Nov 8, 2012	41.68	41.71	41.45	41.51
1608	AMEX	DFJ	Wed, Nov 7, 2012	41.87	41.90	41.53	41.62
1607	AMEX	DFJ	Tue, Nov 6, 2012	42.08	42.32	42.08	42.25
1606	AMEX	DFJ	Mon, Nov 5, 2012	42.16	42.27	42.06	42.27
1605	AMEX	DFJ	Fri, Nov 2, 2012	42.28	42.34	42.13	42.16
1604	AMEX	DFJ	Thu, Nov 1, 2012	42.09	42.44	42.07	42.44
1603	AMEX	DFJ	Wed, Oct 31, 2012	41.89	41.96	41.79	41.94
1602	AMEX	DFJ	Fri, Oct 26, 2012	42.00	42.08	41.88	42.01
1601	AMEX	DFJ	Thu, Oct 25, 2012	42.18	42.21	41.91	42.04
1600	AMEX	DFJ	Wed, Oct 24, 2012	41.80	41.94	41.66	41.66
1599	AMEX	DFJ	Tue, Oct 23, 2012	41.51	41.57	41.35	41.51
1598	AMEX	DFJ	Mon, Oct 22, 2012	42.18	42.27	42.02	42.20
1597	AMEX	DFJ	Fri, Oct 19, 2012	42.17	42.17	41.68	41.74
1596	AMEX	DFJ	Thu, Oct 18, 2012	42.11	42.30	42.05	42.28
1595	AMEX	DFJ	Wed, Oct 17, 2012	42.27	42.30	42.05	42.14
1594	AMEX	DFJ	Tue, Oct 16, 2012	41.65	41.95	41.65	41.90
1593	AMEX	DFJ	Mon, Oct 15, 2012	41.32	41.47	41.16	41.47
1592	AMEX	DFJ	Fri, Oct 12, 2012	41.16	41.28	41.15	41.20
1591	AMEX	DFJ	Thu, Oct 11, 2012	41.22	41.43	41.22	41.35
1590	AMEX	DFJ	Wed, Oct 10, 2012	41.03	41.19	41.03	41.15
1589	AMEX	DFJ	Tue, Oct 9, 2012	41.72	41.72	41.46	41.50
1588	AMEX	DFJ	Mon, Oct 8, 2012	42.18	42.19	42.00	42.12
1587	AMEX	DFJ	Fri, Oct 5, 2012	42.38	42.53	42.21	42.26
1586	AMEX	DFJ	Thu, Oct 4, 2012	42.09	42.19	41.96	42.11
1585	AMEX	DFJ	Wed, Oct 3, 2012	41.65	41.74	41.25	41.72
1584	AMEX	DFJ	Tue, Oct 2, 2012	42.08	42.12	41.94	41.97
1583	AMEX	DFJ	Mon, Oct 1, 2012	42.36	42.57	42.30	42.44
1582	AMEX	DFJ	Fri, Sep 28, 2012	42.48	42.48	42.19	42.31
1581	AMEX	DFJ	Thu, Sep 27, 2012	43.08	43.30	42.93	43.21
1580	AMEX	DFJ	Wed, Sep 26, 2012	42.72	42.72	42.47	42.59
1579	AMEX	DFJ	Tue, Sep 25, 2012	43.02	43.10	42.74	42.74
1578	AMEX	DFJ	Mon, Sep 24, 2012	42.32	42.55	42.29	42.44
1577	AMEX	DFJ	Fri, Sep 21, 2012	42.46	42.52	42.31	42.39
1576	AMEX	DFJ	Thu, Sep 20, 2012	42.13	42.13	42.00	42.11
1575	AMEX	DFJ	Wed, Sep 19, 2012	42.43	42.53	42.28	42.45
1574	AMEX	DFJ	Tue, Sep 18, 2012	42.47	42.57	42.32	42.42
1573	AMEX	DFJ	Mon, Sep 17, 2012	42.41	42.57	42.32	42.33
1572	AMEX	DFJ	Fri, Sep 14, 2012	42.72	42.95	42.65	42.71
1571	AMEX	DFJ	Thu, Sep 13, 2012	42.07	42.77	42.04	42.59
1570	AMEX	DFJ	Wed, Sep 12, 2012	41.99	42.07	41.90	41.91
1569	AMEX	DFJ	Tue, Sep 11, 2012	41.43	41.61	41.43	41.53
1568	AMEX	DFJ	Mon, Sep 10, 2012	41.37	41.43	41.16	41.19
1567	AMEX	DFJ	Fri, Sep 7, 2012	41.21	41.31	41.12	41.21
1566	AMEX	DFJ	Thu, Sep 6, 2012	40.63	41.19	40.61	41.10
1565	AMEX	DFJ	Wed, Sep 5, 2012	40.77	40.90	40.67	40.77
1564	AMEX	DFJ	Tue, Sep 4, 2012	41.24	41.27	40.94	41.19
1563	AMEX	DFJ	Fri, Aug 31, 2012	41.72	41.87	41.56	41.75
1562	AMEX	DFJ	Thu, Aug 30, 2012	41.80	41.80	41.58	41.58
1561	AMEX	DFJ	Wed, Aug 29, 2012	42.21	42.31	42.06	42.11
1560	AMEX	DFJ	Tue, Aug 28, 2012	41.93	42.10	41.88	42.05
1559	AMEX	DFJ	Mon, Aug 27, 2012	42.48	42.56	42.32	42.43
1558	AMEX	DFJ	Fri, Aug 24, 2012	42.32	42.67	42.25	42.59
1557	AMEX	DFJ	Thu, Aug 23, 2012	42.60	42.65	42.46	42.51
1556	AMEX	DFJ	Wed, Aug 22, 2012	42.44	42.71	42.32	42.62
1555	AMEX	DFJ	Tue, Aug 21, 2012	42.82	43.03	42.64	42.68
1554	AMEX	DFJ	Mon, Aug 20, 2012	42.40	42.59	42.09	42.53
1553	AMEX	DFJ	Fri, Aug 17, 2012	42.74	42.88	42.55	42.61
1552	AMEX	DFJ	Thu, Aug 16, 2012	42.28	42.47	42.16	42.36
1551	AMEX	DFJ	Wed, Aug 15, 2012	42.20	42.20	42.10	42.11
1550	AMEX	DFJ	Tue, Aug 14, 2012	42.59	42.64	42.51	42.51
1549	AMEX	DFJ	Mon, Aug 13, 2012	42.30	42.31	42.10	42.18
1548	AMEX	DFJ	Fri, Aug 10, 2012	41.93	42.20	41.88	42.16
1547	AMEX	DFJ	Thu, Aug 9, 2012	41.92	42.00	41.87	41.95
1546	AMEX	DFJ	Wed, Aug 8, 2012	41.88	41.98	41.86	41.91
1545	AMEX	DFJ	Tue, Aug 7, 2012	41.83	41.99	41.75	41.76
1544	AMEX	DFJ	Mon, Aug 6, 2012	41.53	41.58	41.44	41.48
1543	AMEX	DFJ	Fri, Aug 3, 2012	40.93	41.27	40.93	41.19
1542	AMEX	DFJ	Thu, Aug 2, 2012	41.02	41.07	40.77	40.99
1541	AMEX	DFJ	Wed, Aug 1, 2012	41.59	41.60	41.33	41.37
1540	AMEX	DFJ	Tue, Jul 31, 2012	41.57	41.57	41.35	41.36
1539	AMEX	DFJ	Mon, Jul 30, 2012	41.58	41.62	41.50	41.55
1538	AMEX	DFJ	Fri, Jul 27, 2012	41.24	41.73	41.15	41.70
1537	AMEX	DFJ	Thu, Jul 26, 2012	41.14	41.25	41.01	41.25
1536	AMEX	DFJ	Wed, Jul 25, 2012	40.45	40.54	40.14	40.35
1535	AMEX	DFJ	Tue, Jul 24, 2012	40.52	40.52	40.01	40.18
1534	AMEX	DFJ	Mon, Jul 23, 2012	40.22	40.45	40.11	40.33
1533	AMEX	DFJ	Fri, Jul 20, 2012	41.12	41.20	40.96	40.99
1532	AMEX	DFJ	Thu, Jul 19, 2012	41.94	42.00	41.87	41.93
1531	AMEX	DFJ	Wed, Jul 18, 2012	41.31	41.60	41.24	41.50
1530	AMEX	DFJ	Tue, Jul 17, 2012	41.61	41.71	41.44	41.63
1529	AMEX	DFJ	Mon, Jul 16, 2012	42.11	42.25	41.99	42.04
1528	AMEX	DFJ	Fri, Jul 13, 2012	41.66	42.27	41.66	42.19
1527	AMEX	DFJ	Thu, Jul 12, 2012	41.60	41.85	41.50	41.64
1526	AMEX	DFJ	Wed, Jul 11, 2012	42.20	42.20	41.96	42.12
1525	AMEX	DFJ	Tue, Jul 10, 2012	42.51	42.55	42.15	42.30
1524	AMEX	DFJ	Mon, Jul 9, 2012	42.39	42.56	42.31	42.55
1523	AMEX	DFJ	Fri, Jul 6, 2012	42.50	42.64	42.34	42.64
1522	AMEX	DFJ	Thu, Jul 5, 2012	42.76	42.81	42.52	42.69
1521	AMEX	DFJ	Tue, Jul 3, 2012	42.79	43.14	42.79	43.09
1520	AMEX	DFJ	Mon, Jul 2, 2012	42.67	42.82	42.58	42.76
1519	AMEX	DFJ	Fri, Jun 29, 2012	42.61	42.74	42.55	42.65
1518	AMEX	DFJ	Thu, Jun 28, 2012	41.87	42.10	41.80	42.10
1517	AMEX	DFJ	Wed, Jun 27, 2012	41.57	41.79	41.57	41.69
1516	AMEX	DFJ	Tue, Jun 26, 2012	41.14	41.34	41.04	41.26
1515	AMEX	DFJ	Mon, Jun 25, 2012	41.22	41.22	40.91	40.98
1514	AMEX	DFJ	Fri, Jun 22, 2012	41.87	41.96	41.74	41.96
1513	AMEX	DFJ	Thu, Jun 21, 2012	42.19	42.19	41.46	41.60
1512	AMEX	DFJ	Wed, Jun 20, 2012	42.04	42.20	41.77	42.07
1511	AMEX	DFJ	Tue, Jun 19, 2012	41.75	42.10	41.72	41.90
1510	AMEX	DFJ	Mon, Jun 18, 2012	41.49	41.71	41.49	41.59
1509	AMEX	DFJ	Fri, Jun 15, 2012	41.27	41.59	41.22	41.50
1508	AMEX	DFJ	Thu, Jun 14, 2012	40.65	40.90	40.55	40.81
1507	AMEX	DFJ	Wed, Jun 13, 2012	40.78	41.02	40.61	40.71
1506	AMEX	DFJ	Tue, Jun 12, 2012	40.83	40.91	40.63	40.88
1505	AMEX	DFJ	Mon, Jun 11, 2012	40.81	40.81	40.28	40.28
1504	AMEX	DFJ	Fri, Jun 8, 2012	40.55	40.84	40.44	40.84
1503	AMEX	DFJ	Thu, Jun 7, 2012	41.39	41.50	41.06	41.08
1502	AMEX	DFJ	Wed, Jun 6, 2012	40.98	41.37	40.93	41.37
1501	AMEX	DFJ	Tue, Jun 5, 2012	40.87	40.94	40.66	40.94
1500	AMEX	DFJ	Mon, Jun 4, 2012	40.49	40.60	40.20	40.50
1499	AMEX	DFJ	Fri, Jun 1, 2012	40.52	40.52	39.91	39.92
1498	AMEX	DFJ	Thu, May 31, 2012	41.09	41.26	40.92	41.17
1497	AMEX	DFJ	Wed, May 30, 2012	40.63	40.63	40.32	40.35
1496	AMEX	DFJ	Tue, May 29, 2012	40.72	40.91	40.62	40.77
1495	AMEX	DFJ	Fri, May 25, 2012	40.62	40.73	40.55	40.56
1494	AMEX	DFJ	Thu, May 24, 2012	41.00	41.01	40.68	40.82
1493	AMEX	DFJ	Wed, May 23, 2012	40.86	40.95	40.50	40.95
1492	AMEX	DFJ	Tue, May 22, 2012	41.34	41.47	41.13	41.13
1491	AMEX	DFJ	Mon, May 21, 2012	41.25	41.62	41.17	41.57
1490	AMEX	DFJ	Fri, May 18, 2012	41.22	41.25	40.90	40.99
1489	AMEX	DFJ	Thu, May 17, 2012	41.25	41.42	41.14	41.20
1488	AMEX	DFJ	Wed, May 16, 2012	41.16	41.26	40.98	41.02
1487	AMEX	DFJ	Tue, May 15, 2012	41.63	41.91	41.38	41.39
1486	AMEX	DFJ	Mon, May 14, 2012	41.96	42.13	41.82	41.84
1485	AMEX	DFJ	Fri, May 11, 2012	42.70	42.95	42.52	42.66
1484	AMEX	DFJ	Thu, May 10, 2012	43.78	43.78	43.49	43.51
1483	AMEX	DFJ	Wed, May 9, 2012	43.28	43.38	43.00	43.27
1482	AMEX	DFJ	Tue, May 8, 2012	43.80	43.80	43.42	43.68
1481	AMEX	DFJ	Mon, May 7, 2012	43.95	44.19	43.77	44.15
1480	AMEX	DFJ	Fri, May 4, 2012	43.89	43.89	43.59	43.75
1479	AMEX	DFJ	Thu, May 3, 2012	44.14	44.15	43.92	44.05
1478	AMEX	DFJ	Wed, May 2, 2012	44.30	44.47	44.23	44.45
1477	AMEX	DFJ	Tue, May 1, 2012	44.16	44.44	44.11	44.35
1476	AMEX	DFJ	Mon, Apr 30, 2012	44.39	44.39	44.14	44.28
1475	AMEX	DFJ	Fri, Apr 27, 2012	44.49	44.51	44.31	44.47
1474	AMEX	DFJ	Thu, Apr 26, 2012	44.55	44.71	44.51	44.68
1473	AMEX	DFJ	Wed, Apr 25, 2012	44.40	44.45	44.17	44.41
1472	AMEX	DFJ	Tue, Apr 24, 2012	43.99	44.21	43.99	44.11
1471	AMEX	DFJ	Mon, Apr 23, 2012	43.69	43.75	43.56	43.63
1470	AMEX	DFJ	Fri, Apr 20, 2012	44.06	44.28	44.06	44.13
1469	AMEX	DFJ	Thu, Apr 19, 2012	44.08	44.08	43.67	43.71
1468	AMEX	DFJ	Wed, Apr 18, 2012	44.37	44.44	44.28	44.44
1467	AMEX	DFJ	Tue, Apr 17, 2012	44.41	44.66	44.41	44.56
1466	AMEX	DFJ	Mon, Apr 16, 2012	44.17	44.25	44.05	44.16
1465	AMEX	DFJ	Fri, Apr 13, 2012	43.93	43.97	43.76	43.82
1464	AMEX	DFJ	Thu, Apr 12, 2012	43.90	44.32	43.90	44.23
1463	AMEX	DFJ	Wed, Apr 11, 2012	43.81	43.97	43.71	43.88
1462	AMEX	DFJ	Tue, Apr 10, 2012	43.51	43.60	43.14	43.18
1461	AMEX	DFJ	Mon, Apr 9, 2012	43.57	43.80	43.57	43.64
1460	AMEX	DFJ	Thu, Apr 5, 2012	43.43	43.66	43.40	43.57
1459	AMEX	DFJ	Wed, Apr 4, 2012	43.60	43.69	43.35	43.55
1458	AMEX	DFJ	Tue, Apr 3, 2012	44.73	44.78	44.26	44.47
1457	AMEX	DFJ	Mon, Apr 2, 2012	44.76	45.16	44.63	45.10
1456	AMEX	DFJ	Fri, Mar 30, 2012	45.64	45.68	45.50	45.58
1455	AMEX	DFJ	Thu, Mar 29, 2012	45.03	45.23	44.96	45.15
1454	AMEX	DFJ	Wed, Mar 28, 2012	44.92	44.92	44.54	44.63
1453	AMEX	DFJ	Tue, Mar 27, 2012	44.86	44.90	44.77	44.77
1452	AMEX	DFJ	Mon, Mar 26, 2012	44.25	44.51	44.25	44.41
1451	AMEX	DFJ	Fri, Mar 23, 2012	44.19	44.40	44.12	44.33
1450	AMEX	DFJ	Thu, Mar 22, 2012	43.93	44.25	43.89	44.11
1449	AMEX	DFJ	Wed, Mar 21, 2012	43.82	44.02	43.67	43.89
1448	AMEX	DFJ	Tue, Mar 20, 2012	43.96	44.15	43.93	44.06
1447	AMEX	DFJ	Mon, Mar 19, 2012	44.30	44.52	44.25	44.45
1446	AMEX	DFJ	Fri, Mar 16, 2012	44.35	44.45	44.24	44.29
1445	AMEX	DFJ	Thu, Mar 15, 2012	44.11	44.17	43.99	44.08
1444	AMEX	DFJ	Wed, Mar 14, 2012	44.10	44.14	43.87	43.92
1443	AMEX	DFJ	Tue, Mar 13, 2012	44.21	44.60	44.17	44.60
1442	AMEX	DFJ	Mon, Mar 12, 2012	44.40	44.40	44.28	44.39
1441	AMEX	DFJ	Fri, Mar 9, 2012	44.78	44.84	44.71	44.75
1440	AMEX	DFJ	Thu, Mar 8, 2012	44.75	45.00	44.75	44.92
1439	AMEX	DFJ	Wed, Mar 7, 2012	44.44	44.59	44.41	44.47
1438	AMEX	DFJ	Tue, Mar 6, 2012	43.74	43.87	43.68	43.79
1437	AMEX	DFJ	Mon, Mar 5, 2012	44.06	44.08	43.80	43.97
1436	AMEX	DFJ	Fri, Mar 2, 2012	44.07	44.14	43.99	44.08
1435	AMEX	DFJ	Thu, Mar 1, 2012	43.99	44.26	43.99	44.24
1434	AMEX	DFJ	Wed, Feb 29, 2012	44.61	44.66	44.03	44.03
1433	AMEX	DFJ	Tue, Feb 28, 2012	44.87	45.13	44.87	45.13
1432	AMEX	DFJ	Mon, Feb 27, 2012	44.10	44.44	44.00	44.34
1431	AMEX	DFJ	Fri, Feb 24, 2012	44.73	44.77	44.56	44.58
1430	AMEX	DFJ	Thu, Feb 23, 2012	44.39	44.77	44.30	44.70
1429	AMEX	DFJ	Wed, Feb 22, 2012	44.08	44.22	44.04	44.19
1428	AMEX	DFJ	Tue, Feb 21, 2012	43.64	43.82	43.62	43.62
1427	AMEX	DFJ	Fri, Feb 17, 2012	44.12	44.12	43.96	43.96
1426	AMEX	DFJ	Thu, Feb 16, 2012	43.64	44.24	43.64	44.24
1425	AMEX	DFJ	Wed, Feb 15, 2012	44.07	44.32	43.93	44.00
1424	AMEX	DFJ	Tue, Feb 14, 2012	43.95	44.00	43.72	43.80
1423	AMEX	DFJ	Mon, Feb 13, 2012	43.74	43.96	43.67	43.95
1422	AMEX	DFJ	Fri, Feb 10, 2012	43.37	43.45	43.25	43.41
1421	AMEX	DFJ	Thu, Feb 9, 2012	44.06	44.12	43.88	43.88
1420	AMEX	DFJ	Wed, Feb 8, 2012	44.04	44.15	44.00	44.10
1419	AMEX	DFJ	Tue, Feb 7, 2012	43.85	44.12	43.82	43.99
1418	AMEX	DFJ	Mon, Feb 6, 2012	43.89	43.94	43.64	43.87
1417	AMEX	DFJ	Fri, Feb 3, 2012	43.99	44.11	43.85	44.09
1416	AMEX	DFJ	Thu, Feb 2, 2012	44.09	44.17	44.01	44.02
1415	AMEX	DFJ	Wed, Feb 1, 2012	44.04	44.30	43.99	44.12
1414	AMEX	DFJ	Tue, Jan 31, 2012	43.70	43.75	43.51	43.67
1413	AMEX	DFJ	Mon, Jan 30, 2012	43.30	43.62	43.30	43.41
1412	AMEX	DFJ	Fri, Jan 27, 2012	43.25	43.47	43.23	43.30
1411	AMEX	DFJ	Thu, Jan 26, 2012	43.34	43.38	42.95	42.97
1410	AMEX	DFJ	Wed, Jan 25, 2012	42.82	43.16	42.60	43.16
1409	AMEX	DFJ	Tue, Jan 24, 2012	42.56	42.65	42.38	42.65
1408	AMEX	DFJ	Mon, Jan 23, 2012	43.06	43.15	42.94	43.01
1407	AMEX	DFJ	Fri, Jan 20, 2012	42.71	42.90	42.58	42.82
1406	AMEX	DFJ	Thu, Jan 19, 2012	42.51	42.52	42.34	42.40
1405	AMEX	DFJ	Wed, Jan 18, 2012	42.18	42.48	42.18	42.40
1404	AMEX	DFJ	Tue, Jan 17, 2012	42.26	42.30	42.12	42.17
1403	AMEX	DFJ	Fri, Jan 13, 2012	41.90	41.90	41.65	41.77
1402	AMEX	DFJ	Thu, Jan 12, 2012	41.80	41.90	41.68	41.78
1401	AMEX	DFJ	Wed, Jan 11, 2012	41.96	42.14	41.79	42.09
1400	AMEX	DFJ	Tue, Jan 10, 2012	42.11	42.34	42.01	42.10
1399	AMEX	DFJ	Mon, Jan 9, 2012	41.72	41.72	41.51	41.62
1398	AMEX	DFJ	Fri, Jan 6, 2012	41.74	41.74	41.52	41.52
1397	AMEX	DFJ	Thu, Jan 5, 2012	42.09	42.19	41.80	41.99
1396	AMEX	DFJ	Wed, Jan 4, 2012	42.36	42.43	42.22	42.39
1395	AMEX	DFJ	Tue, Jan 3, 2012	42.36	42.60	42.36	42.55
1394	AMEX	DFJ	Fri, Dec 30, 2011	41.62	41.80	41.55	41.65
1393	AMEX	DFJ	Thu, Dec 29, 2011	40.75	41.15	40.75	41.11
1392	AMEX	DFJ	Wed, Dec 28, 2011	40.67	40.86	40.28	40.37
1391	AMEX	DFJ	Tue, Dec 27, 2011	41.00	41.00	40.75	40.83
1390	AMEX	DFJ	Fri, Dec 23, 2011	41.10	41.37	41.04	41.35
1389	AMEX	DFJ	Thu, Dec 22, 2011	40.70	41.03	40.70	41.03
1388	AMEX	DFJ	Wed, Dec 21, 2011	41.12	41.12	40.66	40.86
1387	AMEX	DFJ	Tue, Dec 20, 2011	41.45	41.71	41.29	41.71
1386	AMEX	DFJ	Mon, Dec 19, 2011	40.98	41.04	40.57	40.58
1385	AMEX	DFJ	Fri, Dec 16, 2011	41.06	41.14	40.80	40.97
1384	AMEX	DFJ	Thu, Dec 15, 2011	41.45	41.52	41.16	41.29
1383	AMEX	DFJ	Wed, Dec 14, 2011	41.41	41.54	41.23	41.29
1382	AMEX	DFJ	Tue, Dec 13, 2011	42.07	42.30	41.44	41.54
1381	AMEX	DFJ	Mon, Dec 12, 2011	41.80	41.84	41.37	41.56
1380	AMEX	DFJ	Fri, Dec 9, 2011	41.81	42.42	41.81	42.32
1379	AMEX	DFJ	Thu, Dec 8, 2011	41.97	41.97	41.15	41.15
1378	AMEX	DFJ	Wed, Dec 7, 2011	41.64	41.95	41.48	41.93
1377	AMEX	DFJ	Tue, Dec 6, 2011	41.35	41.55	41.21	41.48
1376	AMEX	DFJ	Mon, Dec 5, 2011	41.96	42.02	41.70	41.78
1375	AMEX	DFJ	Fri, Dec 2, 2011	41.83	41.83	41.52	41.56
1374	AMEX	DFJ	Thu, Dec 1, 2011	41.36	41.53	41.26	41.32
1373	AMEX	DFJ	Wed, Nov 30, 2011	42.00	42.34	42.00	42.33
1372	AMEX	DFJ	Tue, Nov 29, 2011	40.94	41.15	40.80	40.87
1371	AMEX	DFJ	Mon, Nov 28, 2011	40.57	40.80	40.56	40.77
1370	AMEX	DFJ	Fri, Nov 25, 2011	40.00	40.32	39.81	39.81
1369	AMEX	DFJ	Wed, Nov 23, 2011	40.70	40.70	40.08	40.17
1368	AMEX	DFJ	Tue, Nov 22, 2011	40.96	41.17	40.75	41.02
1367	AMEX	DFJ	Mon, Nov 21, 2011	40.78	40.82	40.43	40.66
1366	AMEX	DFJ	Fri, Nov 18, 2011	41.39	41.39	41.10	41.20
1365	AMEX	DFJ	Thu, Nov 17, 2011	41.08	41.21	40.70	40.77
1364	AMEX	DFJ	Wed, Nov 16, 2011	41.10	41.10	40.61	40.62
1363	AMEX	DFJ	Tue, Nov 15, 2011	41.28	41.63	41.17	41.44
1362	AMEX	DFJ	Mon, Nov 14, 2011	41.27	41.37	41.13	41.28
1361	AMEX	DFJ	Fri, Nov 11, 2011	41.43	41.60	41.20	41.59
1360	AMEX	DFJ	Thu, Nov 10, 2011	41.18	41.36	40.98	41.13
1359	AMEX	DFJ	Wed, Nov 9, 2011	41.33	41.33	40.68	40.95
1358	AMEX	DFJ	Tue, Nov 8, 2011	41.38	41.60	41.16	41.59
1357	AMEX	DFJ	Mon, Nov 7, 2011	41.43	41.72	41.32	41.70
1356	AMEX	DFJ	Fri, Nov 4, 2011	41.42	41.59	41.27	41.36
1355	AMEX	DFJ	Thu, Nov 3, 2011	41.65	41.81	41.23	41.75
1354	AMEX	DFJ	Wed, Nov 2, 2011	41.10	41.38	40.99	41.28
1353	AMEX	DFJ	Tue, Nov 1, 2011	41.00	41.32	40.93	41.09
1352	AMEX	DFJ	Mon, Oct 31, 2011	41.81	41.92	41.39	41.40
1351	AMEX	DFJ	Fri, Oct 28, 2011	43.48	43.68	43.40	43.67
1350	AMEX	DFJ	Thu, Oct 27, 2011	43.81	44.00	43.57	43.86
1349	AMEX	DFJ	Wed, Oct 26, 2011	42.92	42.92	42.51	42.71
1348	AMEX	DFJ	Tue, Oct 25, 2011	42.96	42.96	42.55	42.56
1347	AMEX	DFJ	Mon, Oct 24, 2011	43.15	43.45	43.15	43.27
1346	AMEX	DFJ	Fri, Oct 21, 2011	42.91	43.15	42.85	43.06
1345	AMEX	DFJ	Thu, Oct 20, 2011	42.80	42.80	42.39	42.63
1344	AMEX	DFJ	Wed, Oct 19, 2011	43.08	43.13	42.72	42.81
1343	AMEX	DFJ	Tue, Oct 18, 2011	42.90	43.50	42.90	43.39
1342	AMEX	DFJ	Mon, Oct 17, 2011	43.16	43.16	42.75	42.97
1341	AMEX	DFJ	Fri, Oct 14, 2011	43.00	43.16	42.76	43.05
1340	AMEX	DFJ	Thu, Oct 13, 2011	43.47	43.47	43.13	43.25
1339	AMEX	DFJ	Wed, Oct 12, 2011	43.47	43.79	43.31	43.49
1338	AMEX	DFJ	Tue, Oct 11, 2011	43.44	43.45	43.31	43.34
1337	AMEX	DFJ	Mon, Oct 10, 2011	43.49	43.87	43.41	43.80
1336	AMEX	DFJ	Fri, Oct 7, 2011	43.22	43.22	42.75	42.85
1335	AMEX	DFJ	Thu, Oct 6, 2011	42.86	43.30	42.86	43.21
1334	AMEX	DFJ	Wed, Oct 5, 2011	42.65	42.92	42.42	42.92
1333	AMEX	DFJ	Tue, Oct 4, 2011	42.79	43.50	42.36	43.50
1332	AMEX	DFJ	Mon, Oct 3, 2011	43.56	43.90	43.10	43.10
1331	AMEX	DFJ	Fri, Sep 30, 2011	44.17	44.17	43.59	43.59
1330	AMEX	DFJ	Thu, Sep 29, 2011	44.64	44.90	44.23	44.65
1329	AMEX	DFJ	Wed, Sep 28, 2011	43.85	44.23	43.55	43.55
1328	AMEX	DFJ	Tue, Sep 27, 2011	43.18	43.44	42.90	43.00
1327	AMEX	DFJ	Mon, Sep 26, 2011	41.98	42.23	41.63	42.18
1326	AMEX	DFJ	Fri, Sep 23, 2011	41.66	42.11	41.59	41.90
1325	AMEX	DFJ	Thu, Sep 22, 2011	41.92	41.94	41.32	41.73
1324	AMEX	DFJ	Wed, Sep 21, 2011	42.88	42.88	42.18	42.18
1323	AMEX	DFJ	Tue, Sep 20, 2011	43.08	43.22	42.81	42.81
1322	AMEX	DFJ	Mon, Sep 19, 2011	43.12	43.31	42.79	43.15
1321	AMEX	DFJ	Fri, Sep 16, 2011	43.60	43.65	43.47	43.59
1320	AMEX	DFJ	Thu, Sep 15, 2011	42.97	43.22	42.84	43.20
1319	AMEX	DFJ	Wed, Sep 14, 2011	42.60	43.07	42.23	42.66
1318	AMEX	DFJ	Tue, Sep 13, 2011	42.59	42.81	42.40	42.74
1317	AMEX	DFJ	Mon, Sep 12, 2011	41.41	41.87	41.30	41.81
1316	AMEX	DFJ	Fri, Sep 9, 2011	41.83	41.83	41.35	41.45
1315	AMEX	DFJ	Thu, Sep 8, 2011	42.50	42.63	42.18	42.35
1314	AMEX	DFJ	Wed, Sep 7, 2011	42.30	42.74	42.30	42.62
1313	AMEX	DFJ	Tue, Sep 6, 2011	41.61	42.09	41.61	42.05
1312	AMEX	DFJ	Fri, Sep 2, 2011	42.68	42.84	42.52	42.58
1311	AMEX	DFJ	Thu, Sep 1, 2011	43.27	43.37	43.07	43.13
1310	AMEX	DFJ	Wed, Aug 31, 2011	43.60	43.89	43.52	43.65
1309	AMEX	DFJ	Tue, Aug 30, 2011	42.93	43.26	42.83	43.15
1308	AMEX	DFJ	Mon, Aug 29, 2011	42.78	43.05	42.75	43.02
1307	AMEX	DFJ	Fri, Aug 26, 2011	41.89	42.38	41.67	42.24
1306	AMEX	DFJ	Thu, Aug 25, 2011	41.98	42.04	41.32	41.35
1305	AMEX	DFJ	Wed, Aug 24, 2011	41.87	42.29	41.81	42.02
1304	AMEX	DFJ	Tue, Aug 23, 2011	41.86	42.47	41.82	42.47
1303	AMEX	DFJ	Mon, Aug 22, 2011	42.05	42.05	41.42	41.47
1302	AMEX	DFJ	Fri, Aug 19, 2011	41.74	42.50	41.53	41.53
1301	AMEX	DFJ	Thu, Aug 18, 2011	42.15	42.15	41.46	41.74
1300	AMEX	DFJ	Wed, Aug 17, 2011	43.14	43.36	42.88	43.01
1299	AMEX	DFJ	Tue, Aug 16, 2011	42.62	42.97	42.50	42.73
1298	AMEX	DFJ	Mon, Aug 15, 2011	42.99	43.06	42.72	43.00
1297	AMEX	DFJ	Fri, Aug 12, 2011	43.04	43.18	42.61	42.62
1296	AMEX	DFJ	Thu, Aug 11, 2011	42.19	43.25	42.08	42.87
1295	AMEX	DFJ	Wed, Aug 10, 2011	42.22	42.22	41.08	41.10
1294	AMEX	DFJ	Tue, Aug 9, 2011	41.92	42.55	40.99	42.48
1293	AMEX	DFJ	Mon, Aug 8, 2011	41.59	41.92	40.22	40.25
1292	AMEX	DFJ	Fri, Aug 5, 2011	42.60	42.79	41.60	42.21
1291	AMEX	DFJ	Thu, Aug 4, 2011	42.92	42.99	41.87	41.89
1290	AMEX	DFJ	Wed, Aug 3, 2011	44.45	44.59	43.92	44.53
1289	AMEX	DFJ	Tue, Aug 2, 2011	44.94	45.11	44.47	44.50
1288	AMEX	DFJ	Mon, Aug 1, 2011	45.51	45.62	44.74	45.02
1287	AMEX	DFJ	Fri, Jul 29, 2011	44.64	45.11	44.61	44.99
1286	AMEX	DFJ	Thu, Jul 28, 2011	44.90	45.15	44.71	44.71
1285	AMEX	DFJ	Wed, Jul 27, 2011	45.43	45.43	44.76	44.85
1284	AMEX	DFJ	Tue, Jul 26, 2011	45.78	45.80	45.56	45.63
1283	AMEX	DFJ	Mon, Jul 25, 2011	45.63	45.70	45.49	45.58
1282	AMEX	DFJ	Fri, Jul 22, 2011	45.68	45.68	45.49	45.64
1281	AMEX	DFJ	Thu, Jul 21, 2011	45.36	45.75	45.32	45.75
1280	AMEX	DFJ	Wed, Jul 20, 2011	45.14	45.45	45.06	45.45
1279	AMEX	DFJ	Tue, Jul 19, 2011	45.09	45.29	45.08	45.23
1278	AMEX	DFJ	Mon, Jul 18, 2011	44.67	44.70	44.23	44.50
1277	AMEX	DFJ	Fri, Jul 15, 2011	45.03	45.12	44.87	45.01
1276	AMEX	DFJ	Thu, Jul 14, 2011	45.06	45.06	44.57	44.65
1275	AMEX	DFJ	Wed, Jul 13, 2011	44.79	45.20	44.76	44.80
1274	AMEX	DFJ	Tue, Jul 12, 2011	44.17	44.51	44.07	44.07
1273	AMEX	DFJ	Mon, Jul 11, 2011	44.13	44.22	43.76	43.87
1272	AMEX	DFJ	Fri, Jul 8, 2011	43.98	44.06	43.76	44.00
1271	AMEX	DFJ	Thu, Jul 7, 2011	44.06	44.45	44.03	44.38
1270	AMEX	DFJ	Wed, Jul 6, 2011	43.77	43.92	43.60	43.85
1269	AMEX	DFJ	Tue, Jul 5, 2011	43.68	43.86	43.52	43.78
1268	AMEX	DFJ	Fri, Jul 1, 2011	43.51	43.98	43.35	43.92
1267	AMEX	DFJ	Thu, Jun 30, 2011	43.34	43.88	43.34	43.73
1266	AMEX	DFJ	Wed, Jun 29, 2011	42.71	42.99	42.71	42.96
1265	AMEX	DFJ	Tue, Jun 28, 2011	42.23	42.48	42.23	42.43
1264	AMEX	DFJ	Mon, Jun 27, 2011	41.77	42.21	41.76	42.10
1263	AMEX	DFJ	Fri, Jun 24, 2011	42.20	42.34	41.95	42.02
1262	AMEX	DFJ	Thu, Jun 23, 2011	41.55	41.94	41.44	41.93
1261	AMEX	DFJ	Wed, Jun 22, 2011	42.21	42.32	41.80	41.80
1260	AMEX	DFJ	Tue, Jun 21, 2011	42.06	42.46	42.06	42.41
1259	AMEX	DFJ	Mon, Jun 20, 2011	41.48	41.77	41.45	41.69
1258	AMEX	DFJ	Fri, Jun 17, 2011	41.58	41.61	41.37	41.50
1257	AMEX	DFJ	Thu, Jun 16, 2011	41.50	41.83	41.40	41.61
1256	AMEX	DFJ	Wed, Jun 15, 2011	41.94	42.01	41.46	41.57
1255	AMEX	DFJ	Tue, Jun 14, 2011	42.07	42.58	42.05	42.50
1254	AMEX	DFJ	Mon, Jun 13, 2011	41.78	41.91	41.61	41.71
1253	AMEX	DFJ	Fri, Jun 10, 2011	41.85	41.85	41.44	41.47
1252	AMEX	DFJ	Thu, Jun 9, 2011	41.82	42.06	41.82	41.98
1251	AMEX	DFJ	Wed, Jun 8, 2011	41.69	41.88	41.58	41.61
1250	AMEX	DFJ	Tue, Jun 7, 2011	41.69	41.79	41.51	41.51
1249	AMEX	DFJ	Mon, Jun 6, 2011	41.45	41.54	41.18	41.19
1248	AMEX	DFJ	Fri, Jun 3, 2011	41.50	41.66	41.40	41.50
1247	AMEX	DFJ	Thu, Jun 2, 2011	41.87	42.05	41.70	41.93
1246	AMEX	DFJ	Wed, Jun 1, 2011	42.12	42.12	41.65	41.76
1245	AMEX	DFJ	Tue, May 31, 2011	42.02	42.02	41.70	41.93
1244	AMEX	DFJ	Fri, May 27, 2011	41.19	41.53	41.19	41.32
1243	AMEX	DFJ	Thu, May 26, 2011	41.06	41.24	40.97	41.17
1242	AMEX	DFJ	Wed, May 25, 2011	40.65	41.04	40.50	40.91
1241	AMEX	DFJ	Tue, May 24, 2011	40.83	40.95	40.71	40.85
1240	AMEX	DFJ	Mon, May 23, 2011	40.58	40.61	40.29	40.47
1239	AMEX	DFJ	Fri, May 20, 2011	41.04	41.04	40.78	40.85
1238	AMEX	DFJ	Thu, May 19, 2011	41.08	41.26	41.02	41.15
1237	AMEX	DFJ	Wed, May 18, 2011	41.66	41.71	41.54	41.64
1236	AMEX	DFJ	Tue, May 17, 2011	41.03	41.27	40.84	41.23
1235	AMEX	DFJ	Mon, May 16, 2011	41.50	41.76	41.32	41.36
1234	AMEX	DFJ	Fri, May 13, 2011	42.16	42.21	41.60	41.60
1233	AMEX	DFJ	Thu, May 12, 2011	42.59	42.72	42.35	42.66
1232	AMEX	DFJ	Wed, May 11, 2011	42.95	42.95	42.52	42.60
1231	AMEX	DFJ	Tue, May 10, 2011	43.26	43.49	43.26	43.48
1230	AMEX	DFJ	Mon, May 9, 2011	43.02	43.24	42.89	43.15
1229	AMEX	DFJ	Fri, May 6, 2011	43.27	43.57	43.02	43.16
1228	AMEX	DFJ	Thu, May 5, 2011	42.73	42.93	42.38	42.61
1227	AMEX	DFJ	Wed, May 4, 2011	43.16	43.18	42.65	42.77
1226	AMEX	DFJ	Tue, May 3, 2011	43.31	43.31	42.83	43.16
1225	AMEX	DFJ	Mon, May 2, 2011	43.16	43.37	43.03	43.05
1224	AMEX	DFJ	Fri, Apr 29, 2011	42.99	43.14	42.93	43.04
1223	AMEX	DFJ	Thu, Apr 28, 2011	42.56	42.96	42.56	42.96
1222	AMEX	DFJ	Wed, Apr 27, 2011	41.74	41.86	41.42	41.77
1221	AMEX	DFJ	Tue, Apr 26, 2011	41.62	42.06	41.62	42.03
1220	AMEX	DFJ	Mon, Apr 25, 2011	41.61	41.72	41.52	41.71
1219	AMEX	DFJ	Thu, Apr 21, 2011	41.94	41.94	41.66	41.72
1218	AMEX	DFJ	Wed, Apr 20, 2011	41.73	41.93	41.71	41.91
1217	AMEX	DFJ	Tue, Apr 19, 2011	41.44	41.64	41.30	41.61
1216	AMEX	DFJ	Mon, Apr 18, 2011	41.21	41.37	40.96	41.35
1215	AMEX	DFJ	Fri, Apr 15, 2011	41.32	41.54	41.27	41.41
1214	AMEX	DFJ	Thu, Apr 14, 2011	41.18	41.44	41.06	41.38
1213	AMEX	DFJ	Wed, Apr 13, 2011	40.68	40.77	40.50	40.67
1212	AMEX	DFJ	Tue, Apr 12, 2011	40.19	40.52	40.17	40.43
1211	AMEX	DFJ	Mon, Apr 11, 2011	40.62	40.76	40.35	40.42
1210	AMEX	DFJ	Fri, Apr 8, 2011	40.39	40.56	40.34	40.44
1209	AMEX	DFJ	Thu, Apr 7, 2011	39.99	40.04	39.34	39.63
1208	AMEX	DFJ	Wed, Apr 6, 2011	40.32	40.27	40.10	40.22
1207	AMEX	DFJ	Tue, Apr 5, 2011	40.81	40.95	40.58	40.70
1206	AMEX	DFJ	Mon, Apr 4, 2011	42.02	42.02	41.71	41.76
1205	AMEX	DFJ	Fri, Apr 1, 2011	42.37	42.59	42.05	42.50
1204	AMEX	DFJ	Thu, Mar 31, 2011	43.21	43.23	42.90	43.08
1203	AMEX	DFJ	Wed, Mar 30, 2011	43.29	43.56	43.14	43.45
1202	AMEX	DFJ	Tue, Mar 29, 2011	42.31	42.66	42.14	42.66
1201	AMEX	DFJ	Mon, Mar 28, 2011	42.61	42.81	42.41	42.42
1200	AMEX	DFJ	Fri, Mar 25, 2011	42.75	42.92	42.41	42.47
1199	AMEX	DFJ	Thu, Mar 24, 2011	42.84	43.50	42.84	43.42
1198	AMEX	DFJ	Wed, Mar 23, 2011	42.78	43.23	42.51	43.03
1197	AMEX	DFJ	Tue, Mar 22, 2011	42.92	43.03	42.35	43.03
1196	AMEX	DFJ	Mon, Mar 21, 2011	42.17	42.93	42.10	42.86
1195	AMEX	DFJ	Fri, Mar 18, 2011	40.63	41.58	40.53	41.55
1194	AMEX	DFJ	Thu, Mar 17, 2011	39.81	40.48	39.40	39.96
1193	AMEX	DFJ	Wed, Mar 16, 2011	38.85	38.85	37.06	37.86
1192	AMEX	DFJ	Tue, Mar 15, 2011	36.53	39.45	35.75	39.19
1191	AMEX	DFJ	Mon, Mar 14, 2011	39.15	40.03	38.86	39.80
1190	AMEX	DFJ	Fri, Mar 11, 2011	43.23	43.37	43.00	43.22
1189	AMEX	DFJ	Thu, Mar 10, 2011	44.44	44.44	44.00	44.06
1188	AMEX	DFJ	Wed, Mar 9, 2011	45.07	45.16	44.84	45.15
1187	AMEX	DFJ	Tue, Mar 8, 2011	45.06	45.33	44.76	45.18
1186	AMEX	DFJ	Mon, Mar 7, 2011	45.60	45.64	45.01	45.06
1185	AMEX	DFJ	Fri, Mar 4, 2011	45.72	45.74	45.35	45.63
1184	AMEX	DFJ	Thu, Mar 3, 2011	45.88	46.18	45.85	46.14
1183	AMEX	DFJ	Wed, Mar 2, 2011	45.60	45.84	45.50	45.63
1182	AMEX	DFJ	Tue, Mar 1, 2011	46.43	46.43	45.86	45.99
1181	AMEX	DFJ	Mon, Feb 28, 2011	46.36	46.46	46.20	46.32
1180	AMEX	DFJ	Fri, Feb 25, 2011	45.38	45.64	45.38	45.63
1179	AMEX	DFJ	Thu, Feb 24, 2011	45.09	45.13	44.75	45.00
1178	AMEX	DFJ	Wed, Feb 23, 2011	45.24	45.49	45.04	45.44
1177	AMEX	DFJ	Tue, Feb 22, 2011	45.43	45.68	45.00	45.06
1176	AMEX	DFJ	Fri, Feb 18, 2011	46.10	46.18	45.87	46.12
1175	AMEX	DFJ	Thu, Feb 17, 2011	45.94	46.10	45.87	46.10
1174	AMEX	DFJ	Wed, Feb 16, 2011	45.46	45.83	45.46	45.80
1173	AMEX	DFJ	Tue, Feb 15, 2011	45.65	45.65	45.34	45.36
1172	AMEX	DFJ	Mon, Feb 14, 2011	45.67	45.80	45.57	45.80
1171	AMEX	DFJ	Fri, Feb 11, 2011	45.44	45.63	45.32	45.43
1170	AMEX	DFJ	Thu, Feb 10, 2011	45.53	45.69	45.35	45.59
1169	AMEX	DFJ	Wed, Feb 9, 2011	45.24	45.78	45.24	45.73
1168	AMEX	DFJ	Tue, Feb 8, 2011	45.95	45.97	45.72	45.81
1167	AMEX	DFJ	Mon, Feb 7, 2011	45.78	45.98	45.77	45.95
1166	AMEX	DFJ	Fri, Feb 4, 2011	45.73	45.98	45.45	45.77
1165	AMEX	DFJ	Thu, Feb 3, 2011	45.44	45.75	45.12	45.73
1164	AMEX	DFJ	Wed, Feb 2, 2011	45.35	45.44	45.24	45.44
1163	AMEX	DFJ	Tue, Feb 1, 2011	44.78	45.39	44.78	45.12
1162	AMEX	DFJ	Mon, Jan 31, 2011	44.31	44.56	44.30	44.38
1161	AMEX	DFJ	Fri, Jan 28, 2011	44.73	44.75	44.08	44.15
1160	AMEX	DFJ	Thu, Jan 27, 2011	44.68	44.86	44.59	44.86
1159	AMEX	DFJ	Wed, Jan 26, 2011	44.88	45.04	44.83	44.95
1158	AMEX	DFJ	Tue, Jan 25, 2011	44.78	44.88	44.63	44.79
1157	AMEX	DFJ	Mon, Jan 24, 2011	44.25	44.60	44.25	44.54
1156	AMEX	DFJ	Fri, Jan 21, 2011	44.38	44.38	44.11	44.23
1155	AMEX	DFJ	Thu, Jan 20, 2011	44.90	44.95	44.54	44.81
1154	AMEX	DFJ	Wed, Jan 19, 2011	45.51	45.51	45.15	45.16
1153	AMEX	DFJ	Tue, Jan 18, 2011	45.06	45.33	45.06	45.25
1152	AMEX	DFJ	Fri, Jan 14, 2011	44.99	45.11	44.97	45.08
1151	AMEX	DFJ	Thu, Jan 13, 2011	45.15	45.32	44.95	44.98
1150	AMEX	DFJ	Wed, Jan 12, 2011	44.74	45.17	44.63	45.04
1149	AMEX	DFJ	Tue, Jan 11, 2011	44.61	44.90	44.61	44.90
1148	AMEX	DFJ	Mon, Jan 10, 2011	43.99	44.20	43.88	44.17
1147	AMEX	DFJ	Fri, Jan 7, 2011	44.20	44.29	44.05	44.28
1146	AMEX	DFJ	Thu, Jan 6, 2011	44.50	44.50	44.05	44.11
1145	AMEX	DFJ	Wed, Jan 5, 2011	44.07	44.55	43.98	44.42
1144	AMEX	DFJ	Tue, Jan 4, 2011	44.42	44.45	44.26	44.45
1143	AMEX	DFJ	Mon, Jan 3, 2011	44.09	44.57	44.09	44.51
1142	AMEX	DFJ	Fri, Dec 31, 2010	44.01	44.26	43.96	44.20
1141	AMEX	DFJ	Thu, Dec 30, 2010	44.00	44.00	43.65	43.82
1140	AMEX	DFJ	Wed, Dec 29, 2010	43.92	44.10	43.86	44.07
1139	AMEX	DFJ	Tue, Dec 28, 2010	43.54	43.56	43.21	43.34
1138	AMEX	DFJ	Mon, Dec 27, 2010	42.78	43.07	42.78	43.07
1137	AMEX	DFJ	Thu, Dec 23, 2010	42.97	43.03	42.89	42.98
1136	AMEX	DFJ	Wed, Dec 22, 2010	43.05	43.05	42.87	42.95
1135	AMEX	DFJ	Tue, Dec 21, 2010	43.48	43.55	43.32	43.53
1134	AMEX	DFJ	Mon, Dec 20, 2010	43.46	43.50	43.29	43.48
1133	AMEX	DFJ	Fri, Dec 17, 2010	43.51	43.67	43.21	43.67
1132	AMEX	DFJ	Thu, Dec 16, 2010	43.30	43.56	43.19	43.50
1131	AMEX	DFJ	Wed, Dec 15, 2010	43.52	43.58	43.21	43.40
1130	AMEX	DFJ	Tue, Dec 14, 2010	43.29	43.69	43.28	43.39
1129	AMEX	DFJ	Mon, Dec 13, 2010	43.00	43.21	42.86	42.97
1128	AMEX	DFJ	Fri, Dec 10, 2010	42.40	42.40	42.20	42.20
1127	AMEX	DFJ	Thu, Dec 9, 2010	42.52	42.52	42.08	42.32
1126	AMEX	DFJ	Wed, Dec 8, 2010	42.11	42.34	41.99	42.34
1125	AMEX	DFJ	Tue, Dec 7, 2010	42.40	42.50	41.97	42.07
1124	AMEX	DFJ	Mon, Dec 6, 2010	41.87	42.41	41.87	42.30
1123	AMEX	DFJ	Fri, Dec 3, 2010	41.55	41.78	41.55	41.68
1122	AMEX	DFJ	Thu, Dec 2, 2010	41.07	41.64	41.07	41.64
1121	AMEX	DFJ	Wed, Dec 1, 2010	40.69	41.10	40.69	41.07
1120	AMEX	DFJ	Tue, Nov 30, 2010	40.14	40.47	40.14	40.39
1119	AMEX	DFJ	Mon, Nov 29, 2010	40.49	40.64	40.21	40.64
1118	AMEX	DFJ	Fri, Nov 26, 2010	40.77	40.77	40.63	40.63
1117	AMEX	DFJ	Wed, Nov 24, 2010	40.75	41.00	40.75	41.00
1116	AMEX	DFJ	Tue, Nov 23, 2010	40.42	40.50	40.20	40.26
1115	AMEX	DFJ	Mon, Nov 22, 2010	40.95	41.13	40.79	41.00
1114	AMEX	DFJ	Fri, Nov 19, 2010	40.81	41.02	40.67	40.97
1113	AMEX	DFJ	Thu, Nov 18, 2010	40.98	41.14	40.96	41.04
1112	AMEX	DFJ	Wed, Nov 17, 2010	39.88	40.08	39.88	39.95
1111	AMEX	DFJ	Tue, Nov 16, 2010	39.76	39.79	39.29	39.38
1110	AMEX	DFJ	Mon, Nov 15, 2010	40.25	40.39	40.14	40.15
1109	AMEX	DFJ	Fri, Nov 12, 2010	40.35	40.45	40.01	40.25
1108	AMEX	DFJ	Thu, Nov 11, 2010	40.17	40.35	40.07	40.26
1107	AMEX	DFJ	Wed, Nov 10, 2010	40.46	40.62	40.10	40.50
1106	AMEX	DFJ	Tue, Nov 9, 2010	40.86	41.01	40.35	40.37
1105	AMEX	DFJ	Mon, Nov 8, 2010	40.57	40.76	40.49	40.55
1104	AMEX	DFJ	Fri, Nov 5, 2010	40.67	40.76	40.46	40.60
1103	AMEX	DFJ	Thu, Nov 4, 2010	40.01	40.47	40.01	40.39
1102	AMEX	DFJ	Wed, Nov 3, 2010	39.47	39.62	39.23	39.62
1101	AMEX	DFJ	Tue, Nov 2, 2010	39.45	39.75	39.45	39.58
1100	AMEX	DFJ	Mon, Nov 1, 2010	39.66	39.68	39.26	39.31
1099	AMEX	DFJ	Fri, Oct 29, 2010	39.72	39.82	39.67	39.76
1098	AMEX	DFJ	Thu, Oct 28, 2010	39.57	39.71	39.50	39.70
1097	AMEX	DFJ	Wed, Oct 27, 2010	39.80	39.80	39.45	39.64
1096	AMEX	DFJ	Tue, Oct 26, 2010	39.68	39.97	39.68	39.94
1095	AMEX	DFJ	Mon, Oct 25, 2010	40.31	40.50	40.22	40.22
1094	AMEX	DFJ	Fri, Oct 22, 2010	40.12	40.29	40.11	40.24
1093	AMEX	DFJ	Thu, Oct 21, 2010	40.14	40.39	39.89	40.06
1092	AMEX	DFJ	Wed, Oct 20, 2010	40.05	40.60	40.05	40.50
1091	AMEX	DFJ	Tue, Oct 19, 2010	40.34	40.50	40.01	40.03
1090	AMEX	DFJ	Mon, Oct 18, 2010	40.49	40.73	40.49	40.69
1089	AMEX	DFJ	Fri, Oct 15, 2010	40.25	40.41	40.00	40.26
1088	AMEX	DFJ	Thu, Oct 14, 2010	40.53	40.75	40.35	40.55
1087	AMEX	DFJ	Wed, Oct 13, 2010	40.21	40.60	40.21	40.43
1086	AMEX	DFJ	Tue, Oct 12, 2010	40.27	40.27	40.02	40.25
1085	AMEX	DFJ	Mon, Oct 11, 2010	41.04	41.20	41.04	41.06
1084	AMEX	DFJ	Fri, Oct 8, 2010	40.77	41.13	40.77	41.13
1083	AMEX	DFJ	Thu, Oct 7, 2010	41.00	41.03	40.68	40.96
1082	AMEX	DFJ	Wed, Oct 6, 2010	40.61	40.64	40.44	40.61
1081	AMEX	DFJ	Tue, Oct 5, 2010	40.10	40.63	40.10	40.49
1080	AMEX	DFJ	Mon, Oct 4, 2010	39.87	39.87	39.39	39.57
1079	AMEX	DFJ	Fri, Oct 1, 2010	40.57	40.57	40.22	40.38
1078	AMEX	DFJ	Thu, Sep 30, 2010	40.77	40.80	40.31	40.48
1077	AMEX	DFJ	Wed, Sep 29, 2010	40.84	41.02	40.84	40.92
1076	AMEX	DFJ	Tue, Sep 28, 2010	40.28	40.50	40.15	40.47
1075	AMEX	DFJ	Mon, Sep 27, 2010	40.40	40.40	40.06	40.15
1074	AMEX	DFJ	Fri, Sep 24, 2010	39.74	40.12	39.74	39.99
1073	AMEX	DFJ	Thu, Sep 23, 2010	39.55	39.70	39.35	39.40
1072	AMEX	DFJ	Wed, Sep 22, 2010	39.68	39.86	39.57	39.64
1071	AMEX	DFJ	Tue, Sep 21, 2010	39.64	39.85	39.52	39.61
1070	AMEX	DFJ	Mon, Sep 20, 2010	39.49	40.04	39.49	40.04
1069	AMEX	DFJ	Fri, Sep 17, 2010	39.55	39.83	39.33	39.37
1068	AMEX	DFJ	Thu, Sep 16, 2010	39.58	39.58	39.20	39.46
1067	AMEX	DFJ	Wed, Sep 15, 2010	39.79	40.05	39.53	40.02
1066	AMEX	DFJ	Tue, Sep 14, 2010	40.12	40.42	39.89	40.33
1065	AMEX	DFJ	Mon, Sep 13, 2010	40.08	40.39	40.08	40.39
1064	AMEX	DFJ	Fri, Sep 10, 2010	39.92	40.10	39.92	40.08
1063	AMEX	DFJ	Thu, Sep 9, 2010	40.09	40.19	39.87	40.07
1062	AMEX	DFJ	Wed, Sep 8, 2010	39.72	40.07	39.72	39.90
1061	AMEX	DFJ	Tue, Sep 7, 2010	39.99	40.05	39.73	39.73
1060	AMEX	DFJ	Fri, Sep 3, 2010	39.65	39.87	39.62	39.71
1059	AMEX	DFJ	Thu, Sep 2, 2010	39.17	39.53	39.14	39.49
1058	AMEX	DFJ	Wed, Sep 1, 2010	39.04	39.63	39.04	39.63
1057	AMEX	DFJ	Tue, Aug 31, 2010	38.85	39.12	38.55	38.85
1056	AMEX	DFJ	Mon, Aug 30, 2010	39.47	39.50	39.29	39.29
1055	AMEX	DFJ	Fri, Aug 27, 2010	39.21	39.45	39.13	39.28
1054	AMEX	DFJ	Thu, Aug 26, 2010	38.71	38.97	38.61	38.66
1053	AMEX	DFJ	Wed, Aug 25, 2010	38.50	38.84	38.44	38.77
1052	AMEX	DFJ	Tue, Aug 24, 2010	38.54	38.76	38.50	38.50
1051	AMEX	DFJ	Mon, Aug 23, 2010	38.88	38.92	38.56	38.56
1050	AMEX	DFJ	Fri, Aug 20, 2010	38.72	38.78	38.56	38.74
1049	AMEX	DFJ	Thu, Aug 19, 2010	39.50	39.50	38.93	39.12
1048	AMEX	DFJ	Wed, Aug 18, 2010	39.59	39.59	39.36	39.51
1047	AMEX	DFJ	Tue, Aug 17, 2010	39.47	39.71	39.40	39.51
1046	AMEX	DFJ	Mon, Aug 16, 2010	38.89	39.22	38.89	39.12
1045	AMEX	DFJ	Fri, Aug 13, 2010	38.93	39.10	38.76	38.85
1044	AMEX	DFJ	Thu, Aug 12, 2010	38.67	38.91	38.64	38.83
1043	AMEX	DFJ	Wed, Aug 11, 2010	39.31	39.40	38.94	38.99
1042	AMEX	DFJ	Tue, Aug 10, 2010	39.98	40.30	39.76	40.17
1041	AMEX	DFJ	Mon, Aug 9, 2010	40.57	40.72	40.55	40.69
1040	AMEX	DFJ	Fri, Aug 6, 2010	40.33	40.56	40.16	40.56
1039	AMEX	DFJ	Thu, Aug 5, 2010	40.03	40.13	39.97	40.10
1038	AMEX	DFJ	Wed, Aug 4, 2010	40.07	40.26	39.93	40.23
1037	AMEX	DFJ	Tue, Aug 3, 2010	40.39	40.49	40.06	40.16
1036	AMEX	DFJ	Mon, Aug 2, 2010	40.19	40.51	40.04	40.48
1035	AMEX	DFJ	Fri, Jul 30, 2010	39.81	40.03	39.71	39.98
1034	AMEX	DFJ	Thu, Jul 29, 2010	40.41	40.44	40.00	40.24
1033	AMEX	DFJ	Wed, Jul 28, 2010	40.17	40.23	40.04	40.18
1032	AMEX	DFJ	Tue, Jul 27, 2010	40.32	40.52	40.09	40.22
1031	AMEX	DFJ	Mon, Jul 26, 2010	39.96	40.23	39.83	40.23
1030	AMEX	DFJ	Fri, Jul 23, 2010	39.66	40.00	39.66	39.90
1029	AMEX	DFJ	Thu, Jul 22, 2010	39.62	40.04	39.62	39.84
1028	AMEX	DFJ	Wed, Jul 21, 2010	39.63	39.63	39.14	39.15
1027	AMEX	DFJ	Tue, Jul 20, 2010	39.06	39.75	39.06	39.75
1026	AMEX	DFJ	Mon, Jul 19, 2010	39.10	39.28	38.94	39.15
1025	AMEX	DFJ	Fri, Jul 16, 2010	39.65	39.65	39.10	39.10
1024	AMEX	DFJ	Thu, Jul 15, 2010	40.09	40.09	39.71	39.96
1023	AMEX	DFJ	Wed, Jul 14, 2010	40.09	40.25	39.99	40.18
1022	AMEX	DFJ	Tue, Jul 13, 2010	40.00	40.20	39.96	40.09
1021	AMEX	DFJ	Mon, Jul 12, 2010	40.02	40.25	39.96	40.12
1020	AMEX	DFJ	Fri, Jul 9, 2010	40.05	40.42	40.05	40.42
1019	AMEX	DFJ	Thu, Jul 8, 2010	40.58	40.59	40.32	40.59
1018	AMEX	DFJ	Wed, Jul 7, 2010	40.27	40.90	40.27	40.86
1017	AMEX	DFJ	Tue, Jul 6, 2010	40.60	40.98	40.25	40.25
1016	AMEX	DFJ	Fri, Jul 2, 2010	39.78	39.88	39.42	39.63
1015	AMEX	DFJ	Thu, Jul 1, 2010	39.37	39.54	39.08	39.46
1014	AMEX	DFJ	Wed, Jun 30, 2010	39.30	39.64	39.21	39.21
1013	AMEX	DFJ	Tue, Jun 29, 2010	39.72	39.72	39.05	39.06
1012	AMEX	DFJ	Mon, Jun 28, 2010	40.41	40.41	39.95	39.96
1011	AMEX	DFJ	Fri, Jun 25, 2010	40.42	40.63	40.22	40.57
1010	AMEX	DFJ	Thu, Jun 24, 2010	40.61	40.61	40.05	40.18
1009	AMEX	DFJ	Wed, Jun 23, 2010	40.61	40.64	40.25	40.42
1008	AMEX	DFJ	Tue, Jun 22, 2010	40.84	40.96	40.39	40.44
1007	AMEX	DFJ	Mon, Jun 21, 2010	40.84	40.99	40.60	40.64
1006	AMEX	DFJ	Fri, Jun 18, 2010	40.40	40.65	40.33	40.55
1005	AMEX	DFJ	Thu, Jun 17, 2010	40.21	40.39	40.06	40.30
1004	AMEX	DFJ	Wed, Jun 16, 2010	40.21	40.29	40.06	40.17
1003	AMEX	DFJ	Tue, Jun 15, 2010	39.98	40.33	39.77	40.29
1002	AMEX	DFJ	Mon, Jun 14, 2010	39.57	39.84	39.57	39.65
1001	AMEX	DFJ	Fri, Jun 11, 2010	39.15	39.47	38.94	39.47
1000	AMEX	DFJ	Thu, Jun 10, 2010	39.03	39.57	39.03	39.52
999	AMEX	DFJ	Wed, Jun 9, 2010	38.63	39.04	38.57	38.74
998	AMEX	DFJ	Tue, Jun 8, 2010	38.30	38.65	38.15	38.65
997	AMEX	DFJ	Mon, Jun 7, 2010	38.41	38.58	38.05	38.05
996	AMEX	DFJ	Fri, Jun 4, 2010	39.00	39.00	38.46	38.50
995	AMEX	DFJ	Thu, Jun 3, 2010	39.40	39.53	39.06	39.28
994	AMEX	DFJ	Wed, Jun 2, 2010	39.20	39.49	38.88	39.49
993	AMEX	DFJ	Tue, Jun 1, 2010	39.09	39.66	39.05	39.13
992	AMEX	DFJ	Fri, May 28, 2010	39.43	39.44	38.89	38.92
991	AMEX	DFJ	Thu, May 27, 2010	39.05	39.38	39.04	39.38
990	AMEX	DFJ	Wed, May 26, 2010	38.83	38.87	38.34	38.56
989	AMEX	DFJ	Tue, May 25, 2010	38.83	39.25	38.55	39.19
988	AMEX	DFJ	Mon, May 24, 2010	39.63	39.81	39.44	39.44
987	AMEX	DFJ	Fri, May 21, 2010	39.39	40.02	39.05	40.02
986	AMEX	DFJ	Thu, May 20, 2010	39.90	40.22	39.69	39.76
985	AMEX	DFJ	Wed, May 19, 2010	40.01	40.33	39.95	40.30
984	AMEX	DFJ	Tue, May 18, 2010	40.73	40.89	40.00	40.14
983	AMEX	DFJ	Mon, May 17, 2010	41.08	41.20	40.72	41.12
982	AMEX	DFJ	Fri, May 14, 2010	40.98	41.58	40.81	41.19
981	AMEX	DFJ	Thu, May 13, 2010	41.44	41.62	41.35	41.35
980	AMEX	DFJ	Wed, May 12, 2010	41.51	41.79	41.51	41.63
979	AMEX	DFJ	Tue, May 11, 2010	41.75	41.98	41.45	41.62
978	AMEX	DFJ	Mon, May 10, 2010	41.75	42.26	41.75	42.07
977	AMEX	DFJ	Fri, May 7, 2010	40.84	41.41	40.37	40.75
976	AMEX	DFJ	Thu, May 6, 2010	41.46	41.95	40.10	41.20
975	AMEX	DFJ	Wed, May 5, 2010	40.76	41.20	40.56	41.14
974	AMEX	DFJ	Tue, May 4, 2010	42.03	42.03	41.11	41.22
973	AMEX	DFJ	Mon, May 3, 2010	42.21	42.70	42.21	42.60
972	AMEX	DFJ	Fri, Apr 30, 2010	43.03	43.03	42.27	42.31
971	AMEX	DFJ	Thu, Apr 29, 2010	42.30	42.72	42.30	42.67
970	AMEX	DFJ	Wed, Apr 28, 2010	42.33	42.38	41.92	42.12
969	AMEX	DFJ	Tue, Apr 27, 2010	42.92	42.97	42.13	42.21
968	AMEX	DFJ	Mon, Apr 26, 2010	43.05	43.12	42.95	43.09
967	AMEX	DFJ	Fri, Apr 23, 2010	42.30	42.88	42.30	42.85
966	AMEX	DFJ	Thu, Apr 22, 2010	42.17	42.22	41.91	42.19
965	AMEX	DFJ	Wed, Apr 21, 2010	42.26	42.29	42.10	42.28
964	AMEX	DFJ	Tue, Apr 20, 2010	42.05	42.28	41.97	42.00
963	AMEX	DFJ	Mon, Apr 19, 2010	41.82	42.10	41.63	42.10
962	AMEX	DFJ	Fri, Apr 16, 2010	42.59	42.59	41.80	42.00
961	AMEX	DFJ	Thu, Apr 15, 2010	42.58	42.80	42.42	42.74
960	AMEX	DFJ	Wed, Apr 14, 2010	42.43	42.74	42.39	42.72
959	AMEX	DFJ	Tue, Apr 13, 2010	42.54	42.54	42.10	42.39
958	AMEX	DFJ	Mon, Apr 12, 2010	42.63	42.72	42.46	42.61
957	AMEX	DFJ	Fri, Apr 9, 2010	42.21	42.65	42.21	42.56
956	AMEX	DFJ	Thu, Apr 8, 2010	42.16	42.33	42.00	42.31
955	AMEX	DFJ	Wed, Apr 7, 2010	42.28	42.35	42.11	42.28
954	AMEX	DFJ	Tue, Apr 6, 2010	42.09	42.30	42.00	42.19
953	AMEX	DFJ	Mon, Apr 5, 2010	42.10	42.34	41.87	42.15
952	AMEX	DFJ	Thu, Apr 1, 2010	41.96	42.19	41.83	42.19
951	AMEX	DFJ	Wed, Mar 31, 2010	41.88	41.88	41.50	41.63
950	AMEX	DFJ	Tue, Mar 30, 2010	42.14	42.20	41.84	42.07
949	AMEX	DFJ	Mon, Mar 29, 2010	41.18	41.59	41.18	41.59
948	AMEX	DFJ	Fri, Mar 26, 2010	40.91	41.21	40.87	41.09
947	AMEX	DFJ	Thu, Mar 25, 2010	40.86	41.04	40.53	40.54
946	AMEX	DFJ	Wed, Mar 24, 2010	40.86	41.02	40.77	40.94
945	AMEX	DFJ	Tue, Mar 23, 2010	41.21	41.50	41.18	41.49
944	AMEX	DFJ	Mon, Mar 22, 2010	40.80	41.28	40.80	41.20
943	AMEX	DFJ	Fri, Mar 19, 2010	41.32	41.32	40.91	41.00
942	AMEX	DFJ	Thu, Mar 18, 2010	41.41	41.42	41.11	41.39
941	AMEX	DFJ	Wed, Mar 17, 2010	41.25	41.53	41.14	41.42
940	AMEX	DFJ	Tue, Mar 16, 2010	41.04	41.37	40.99	41.37
939	AMEX	DFJ	Mon, Mar 15, 2010	40.89	40.97	40.66	40.94
938	AMEX	DFJ	Fri, Mar 12, 2010	40.96	41.04	40.76	41.04
937	AMEX	DFJ	Thu, Mar 11, 2010	40.69	40.77	40.50	40.75
936	AMEX	DFJ	Wed, Mar 10, 2010	40.51	40.60	40.37	40.55
935	AMEX	DFJ	Tue, Mar 9, 2010	40.50	40.86	40.42	40.57
934	AMEX	DFJ	Mon, Mar 8, 2010	40.76	40.81	40.50	40.65
933	AMEX	DFJ	Fri, Mar 5, 2010	40.45	40.74	40.33	40.73
932	AMEX	DFJ	Thu, Mar 4, 2010	40.37	40.46	40.07	40.28
931	AMEX	DFJ	Wed, Mar 3, 2010	40.54	40.68	40.42	40.49
930	AMEX	DFJ	Tue, Mar 2, 2010	40.38	40.54	40.17	40.17
929	AMEX	DFJ	Mon, Mar 1, 2010	40.05	40.21	40.00	40.14
928	AMEX	DFJ	Fri, Feb 26, 2010	39.65	39.89	39.53	39.87
927	AMEX	DFJ	Thu, Feb 25, 2010	39.23	39.48	39.12	39.48
926	AMEX	DFJ	Wed, Feb 24, 2010	39.08	39.30	39.03	39.22
925	AMEX	DFJ	Tue, Feb 23, 2010	39.18	39.22	38.89	39.04
924	AMEX	DFJ	Mon, Feb 22, 2010	39.24	39.25	38.93	39.21
923	AMEX	DFJ	Fri, Feb 19, 2010	38.62	38.95	38.52	38.81
922	AMEX	DFJ	Thu, Feb 18, 2010	39.26	39.32	39.08	39.28
921	AMEX	DFJ	Wed, Feb 17, 2010	39.17	39.20	39.00	39.07
920	AMEX	DFJ	Tue, Feb 16, 2010	37.93	39.29	37.93	39.23
919	AMEX	DFJ	Fri, Feb 12, 2010	38.74	38.95	38.51	38.86
918	AMEX	DFJ	Thu, Feb 11, 2010	38.88	39.14	38.65	39.12
917	AMEX	DFJ	Wed, Feb 10, 2010	39.12	39.12	38.60	38.89
916	AMEX	DFJ	Tue, Feb 9, 2010	39.00	39.31	38.81	39.12
915	AMEX	DFJ	Mon, Feb 8, 2010	39.07	39.15	38.69	38.69
914	AMEX	DFJ	Fri, Feb 5, 2010	38.92	39.10	38.56	39.10
913	AMEX	DFJ	Thu, Feb 4, 2010	39.23	39.40	38.75	39.00
912	AMEX	DFJ	Wed, Feb 3, 2010	39.50	39.55	39.19	39.53
911	AMEX	DFJ	Tue, Feb 2, 2010	39.25	39.56	39.12	39.50
910	AMEX	DFJ	Mon, Feb 1, 2010	39.00	39.36	38.80	39.05
909	AMEX	DFJ	Fri, Jan 29, 2010	39.15	39.49	38.87	38.96
908	AMEX	DFJ	Thu, Jan 28, 2010	39.57	39.59	39.03	39.25
907	AMEX	DFJ	Wed, Jan 27, 2010	39.51	39.80	39.34	39.59
906	AMEX	DFJ	Tue, Jan 26, 2010	39.86	40.16	39.64	39.90
905	AMEX	DFJ	Mon, Jan 25, 2010	40.08	40.13	39.77	40.11
904	AMEX	DFJ	Fri, Jan 22, 2010	40.16	40.16	39.65	39.65
903	AMEX	DFJ	Thu, Jan 21, 2010	40.03	40.03	39.75	39.89
902	AMEX	DFJ	Wed, Jan 20, 2010	39.99	40.00	39.60	39.85
901	AMEX	DFJ	Tue, Jan 19, 2010	40.40	40.80	40.40	40.66
900	AMEX	DFJ	Fri, Jan 15, 2010	40.48	40.48	40.13	40.36
899	AMEX	DFJ	Thu, Jan 14, 2010	40.18	40.59	40.18	40.43
898	AMEX	DFJ	Wed, Jan 13, 2010	39.59	40.07	39.59	40.04
897	AMEX	DFJ	Tue, Jan 12, 2010	39.90	40.00	39.71	39.75
896	AMEX	DFJ	Mon, Jan 11, 2010	39.33	39.50	39.24	39.42
895	AMEX	DFJ	Fri, Jan 8, 2010	39.00	39.31	38.97	39.08
894	AMEX	DFJ	Thu, Jan 7, 2010	38.86	39.05	38.70	38.79
893	AMEX	DFJ	Wed, Jan 6, 2010	39.18	39.31	38.98	39.21
892	AMEX	DFJ	Tue, Jan 5, 2010	39.02	39.35	39.02	39.27
891	AMEX	DFJ	Mon, Jan 4, 2010	38.97	39.28	38.59	39.11
890	AMEX	DFJ	Thu, Dec 31, 2009	38.60	38.60	38.11	38.34
889	AMEX	DFJ	Wed, Dec 30, 2009	38.52	38.75	38.31	38.55
888	AMEX	DFJ	Tue, Dec 29, 2009	39.18	39.18	38.95	39.09
887	AMEX	DFJ	Mon, Dec 28, 2009	38.96	39.00	38.92	38.93
886	AMEX	DFJ	Thu, Dec 24, 2009	38.87	38.90	38.83	38.86
885	AMEX	DFJ	Wed, Dec 23, 2009	38.65	39.00	38.65	38.86
884	AMEX	DFJ	Tue, Dec 22, 2009	38.71	38.71	38.43	38.48
883	AMEX	DFJ	Mon, Dec 21, 2009	38.73	38.99	38.66	38.67
882	AMEX	DFJ	Fri, Dec 18, 2009	39.11	39.22	38.89	38.99
881	AMEX	DFJ	Thu, Dec 17, 2009	39.25	39.25	39.00	39.09
880	AMEX	DFJ	Wed, Dec 16, 2009	39.37	39.76	39.37	39.46
879	AMEX	DFJ	Tue, Dec 15, 2009	39.16	39.28	39.01	39.10
878	AMEX	DFJ	Mon, Dec 14, 2009	39.38	39.63	39.28	39.35
877	AMEX	DFJ	Fri, Dec 11, 2009	39.31	39.45	39.06	39.45
876	AMEX	DFJ	Thu, Dec 10, 2009	39.34	39.60	39.31	39.40
875	AMEX	DFJ	Wed, Dec 9, 2009	39.51	39.82	39.32	39.49
874	AMEX	DFJ	Tue, Dec 8, 2009	39.42	39.51	39.31	39.35
873	AMEX	DFJ	Mon, Dec 7, 2009	39.27	39.50	39.27	39.46
872	AMEX	DFJ	Fri, Dec 4, 2009	39.85	39.85	39.10	39.30
871	AMEX	DFJ	Thu, Dec 3, 2009	39.72	40.19	39.64	39.96
870	AMEX	DFJ	Wed, Dec 2, 2009	39.42	39.64	39.20	39.32
869	AMEX	DFJ	Tue, Dec 1, 2009	39.06	39.88	39.06	39.55
868	AMEX	DFJ	Mon, Nov 30, 2009	38.62	38.86	38.41	38.54
867	AMEX	DFJ	Fri, Nov 27, 2009	38.01	38.19	37.76	38.02
866	AMEX	DFJ	Wed, Nov 25, 2009	37.37	38.13	37.37	38.09
865	AMEX	DFJ	Tue, Nov 24, 2009	37.36	37.66	37.16	37.29
864	AMEX	DFJ	Mon, Nov 23, 2009	38.04	38.26	37.66	37.66
863	AMEX	DFJ	Fri, Nov 20, 2009	37.79	37.80	37.58	37.75
862	AMEX	DFJ	Thu, Nov 19, 2009	37.67	37.68	37.28	37.35
861	AMEX	DFJ	Wed, Nov 18, 2009	37.82	38.00	37.68	37.77
860	AMEX	DFJ	Tue, Nov 17, 2009	38.27	38.46	37.97	38.35
859	AMEX	DFJ	Mon, Nov 16, 2009	38.48	39.16	38.48	38.87
858	AMEX	DFJ	Fri, Nov 13, 2009	38.51	39.10	38.51	38.71
857	AMEX	DFJ	Thu, Nov 12, 2009	38.68	38.68	38.24	38.28
856	AMEX	DFJ	Wed, Nov 11, 2009	39.51	39.83	39.42	39.42
855	AMEX	DFJ	Tue, Nov 10, 2009	39.89	40.04	39.68	39.68
854	AMEX	DFJ	Mon, Nov 9, 2009	39.89	40.18	39.89	40.04
853	AMEX	DFJ	Fri, Nov 6, 2009	39.59	39.84	39.30	39.70
852	AMEX	DFJ	Thu, Nov 5, 2009	39.71	40.21	39.71	40.12
851	AMEX	DFJ	Wed, Nov 4, 2009	39.99	40.12	39.64	39.71
850	AMEX	DFJ	Tue, Nov 3, 2009	39.99	40.11	39.76	40.11
849	AMEX	DFJ	Mon, Nov 2, 2009	40.23	40.37	39.94	40.22
848	AMEX	DFJ	Fri, Oct 30, 2009	39.84	39.90	39.30	39.69
847	AMEX	DFJ	Thu, Oct 29, 2009	39.81	39.92	39.72	39.88
846	AMEX	DFJ	Wed, Oct 28, 2009	39.79	39.88	39.51	39.64
845	AMEX	DFJ	Tue, Oct 27, 2009	39.63	39.81	39.37	39.48
844	AMEX	DFJ	Mon, Oct 26, 2009	40.13	40.37	39.64	39.85
843	AMEX	DFJ	Fri, Oct 23, 2009	40.23	40.23	39.53	39.87
842	AMEX	DFJ	Thu, Oct 22, 2009	40.11	40.64	40.04	40.47
841	AMEX	DFJ	Wed, Oct 21, 2009	40.38	40.88	40.38	40.46
840	AMEX	DFJ	Tue, Oct 20, 2009	40.82	40.82	40.40	40.53
839	AMEX	DFJ	Mon, Oct 19, 2009	40.42	40.82	40.42	40.72
838	AMEX	DFJ	Fri, Oct 16, 2009	40.16	40.35	40.00	40.15
837	AMEX	DFJ	Thu, Oct 15, 2009	40.75	40.78	40.46	40.61
836	AMEX	DFJ	Wed, Oct 14, 2009	40.78	41.16	40.78	40.91
835	AMEX	DFJ	Tue, Oct 13, 2009	40.68	40.88	40.63	40.71
834	AMEX	DFJ	Mon, Oct 12, 2009	40.71	41.05	40.69	40.69
833	AMEX	DFJ	Fri, Oct 9, 2009	40.77	40.77	40.46	40.72
832	AMEX	DFJ	Thu, Oct 8, 2009	40.92	41.09	40.60	40.82
831	AMEX	DFJ	Wed, Oct 7, 2009	40.42	40.76	40.36	40.76
830	AMEX	DFJ	Tue, Oct 6, 2009	40.18	40.57	40.18	40.30
829	AMEX	DFJ	Mon, Oct 5, 2009	39.79	40.24	39.76	40.18
828	AMEX	DFJ	Fri, Oct 2, 2009	39.84	40.29	39.82	39.84
827	AMEX	DFJ	Thu, Oct 1, 2009	41.09	41.09	40.45	40.45
826	AMEX	DFJ	Wed, Sep 30, 2009	41.96	41.96	41.30	41.54
825	AMEX	DFJ	Tue, Sep 29, 2009	41.56	41.56	41.19	41.40
824	AMEX	DFJ	Mon, Sep 28, 2009	41.68	42.42	41.68	42.05
823	AMEX	DFJ	Fri, Sep 25, 2009	41.89	42.05	41.75	41.75
822	AMEX	DFJ	Thu, Sep 24, 2009	42.21	42.44	41.26	41.68
821	AMEX	DFJ	Wed, Sep 23, 2009	41.86	41.92	41.33	41.65
820	AMEX	DFJ	Tue, Sep 22, 2009	41.70	41.73	41.39	41.70
819	AMEX	DFJ	Mon, Sep 21, 2009	41.03	41.32	40.96	41.24
818	AMEX	DFJ	Fri, Sep 18, 2009	40.86	41.71	40.86	41.69
817	AMEX	DFJ	Thu, Sep 17, 2009	41.47	43.13	41.47	41.67
816	AMEX	DFJ	Wed, Sep 16, 2009	41.97	41.97	41.37	41.57
815	AMEX	DFJ	Tue, Sep 15, 2009	42.56	42.56	41.50	41.92
814	AMEX	DFJ	Mon, Sep 14, 2009	41.96	42.32	41.87	42.15
813	AMEX	DFJ	Fri, Sep 11, 2009	42.60	42.78	42.33	42.51
812	AMEX	DFJ	Thu, Sep 10, 2009	42.02	42.47	41.96	42.47
811	AMEX	DFJ	Wed, Sep 9, 2009	41.52	42.16	41.52	42.16
810	AMEX	DFJ	Tue, Sep 8, 2009	41.54	41.76	41.39	41.66
809	AMEX	DFJ	Fri, Sep 4, 2009	41.10	41.50	40.83	41.43
808	AMEX	DFJ	Thu, Sep 3, 2009	41.68	41.68	41.36	41.58
807	AMEX	DFJ	Wed, Sep 2, 2009	41.43	41.99	41.43	41.84
806	AMEX	DFJ	Tue, Sep 1, 2009	42.10	42.20	41.27	41.49
805	AMEX	DFJ	Mon, Aug 31, 2009	41.87	42.14	41.65	42.03
804	AMEX	DFJ	Fri, Aug 28, 2009	42.20	42.29	41.85	41.97
803	AMEX	DFJ	Thu, Aug 27, 2009	41.91	42.27	41.79	42.21
802	AMEX	DFJ	Wed, Aug 26, 2009	41.56	41.84	41.53	41.84
801	AMEX	DFJ	Tue, Aug 25, 2009	41.58	41.96	41.44	41.44
800	AMEX	DFJ	Mon, Aug 24, 2009	42.00	42.00	41.11	41.11
799	AMEX	DFJ	Fri, Aug 21, 2009	41.29	41.70	41.12	41.67
798	AMEX	DFJ	Thu, Aug 20, 2009	40.81	41.20	40.70	41.08
797	AMEX	DFJ	Wed, Aug 19, 2009	40.56	40.78	40.40	40.44
796	AMEX	DFJ	Tue, Aug 18, 2009	40.25	40.50	39.98	40.40
795	AMEX	DFJ	Mon, Aug 17, 2009	40.28	40.28	39.86	40.10
794	AMEX	DFJ	Fri, Aug 14, 2009	40.69	40.69	40.40	40.61
793	AMEX	DFJ	Thu, Aug 13, 2009	40.18	40.68	40.18	40.40
792	AMEX	DFJ	Wed, Aug 12, 2009	39.75	40.15	39.70	40.10
791	AMEX	DFJ	Tue, Aug 11, 2009	39.79	39.98	39.77	39.98
790	AMEX	DFJ	Mon, Aug 10, 2009	39.10	39.41	39.10	39.41
789	AMEX	DFJ	Fri, Aug 7, 2009	39.30	39.48	39.11	39.11
788	AMEX	DFJ	Thu, Aug 6, 2009	39.79	39.79	39.28	39.41
787	AMEX	DFJ	Wed, Aug 5, 2009	39.90	39.92	39.38	39.91
786	AMEX	DFJ	Tue, Aug 4, 2009	40.21	40.21	39.78	39.95
785	AMEX	DFJ	Mon, Aug 3, 2009	40.33	40.41	40.21	40.38
784	AMEX	DFJ	Fri, Jul 31, 2009	39.70	39.99	39.53	39.89
783	AMEX	DFJ	Thu, Jul 30, 2009	39.39	39.83	39.38	39.60
782	AMEX	DFJ	Wed, Jul 29, 2009	39.52	39.62	39.14	39.21
781	AMEX	DFJ	Tue, Jul 28, 2009	39.20	39.46	39.11	39.31
780	AMEX	DFJ	Mon, Jul 27, 2009	39.38	39.53	39.15	39.15
779	AMEX	DFJ	Fri, Jul 24, 2009	39.17	39.43	39.08	39.30
778	AMEX	DFJ	Thu, Jul 23, 2009	39.07	39.39	38.93	39.22
777	AMEX	DFJ	Wed, Jul 22, 2009	39.16	39.38	38.86	39.32
776	AMEX	DFJ	Tue, Jul 21, 2009	38.80	39.10	38.66	38.75
775	AMEX	DFJ	Mon, Jul 20, 2009	37.66	38.30	37.48	38.27
774	AMEX	DFJ	Fri, Jul 17, 2009	37.80	38.10	37.60	37.73
773	AMEX	DFJ	Thu, Jul 16, 2009	37.95	38.03	37.54	38.03
772	AMEX	DFJ	Wed, Jul 15, 2009	37.88	37.94	37.50	37.70
771	AMEX	DFJ	Tue, Jul 14, 2009	37.49	37.87	37.46	37.46
770	AMEX	DFJ	Mon, Jul 13, 2009	37.75	37.89	37.28	37.70
769	AMEX	DFJ	Fri, Jul 10, 2009	38.45	38.45	38.11	38.35
768	AMEX	DFJ	Thu, Jul 9, 2009	38.45	38.52	38.11	38.25
767	AMEX	DFJ	Wed, Jul 8, 2009	38.59	38.80	38.30	38.73
766	AMEX	DFJ	Tue, Jul 7, 2009	38.39	38.64	38.26	38.59
765	AMEX	DFJ	Mon, Jul 6, 2009	38.74	38.80	38.37	38.37
764	AMEX	DFJ	Thu, Jul 2, 2009	38.30	38.40	38.01	38.21
763	AMEX	DFJ	Wed, Jul 1, 2009	38.23	38.81	38.23	38.62
762	AMEX	DFJ	Tue, Jun 30, 2009	38.55	38.55	37.87	38.05
761	AMEX	DFJ	Mon, Jun 29, 2009	38.67	38.67	38.35	38.50
760	AMEX	DFJ	Fri, Jun 26, 2009	38.23	38.88	38.23	38.88
759	AMEX	DFJ	Thu, Jun 25, 2009	37.05	37.74	37.05	37.57
758	AMEX	DFJ	Wed, Jun 24, 2009	36.98	37.60	35.10	36.90
757	AMEX	DFJ	Tue, Jun 23, 2009	37.28	37.38	36.32	37.38
756	AMEX	DFJ	Mon, Jun 22, 2009	37.22	38.00	37.10	37.39
755	AMEX	DFJ	Fri, Jun 19, 2009	37.58	38.12	37.50	38.12
754	AMEX	DFJ	Thu, Jun 18, 2009	38.04	38.25	37.94	37.96
753	AMEX	DFJ	Wed, Jun 17, 2009	37.72	38.16	37.58	37.85
752	AMEX	DFJ	Tue, Jun 16, 2009	37.36	37.43	36.85	36.85
751	AMEX	DFJ	Mon, Jun 15, 2009	37.69	37.72	37.27	37.46
750	AMEX	DFJ	Fri, Jun 12, 2009	37.57	37.57	37.18	37.32
749	AMEX	DFJ	Thu, Jun 11, 2009	37.17	37.81	35.98	37.80
748	AMEX	DFJ	Wed, Jun 10, 2009	37.42	37.42	36.88	37.10
747	AMEX	DFJ	Tue, Jun 9, 2009	36.86	37.22	36.86	37.11
746	AMEX	DFJ	Mon, Jun 8, 2009	36.68	36.68	36.27	36.68
745	AMEX	DFJ	Fri, Jun 5, 2009	36.96	36.96	36.52	36.52
744	AMEX	DFJ	Thu, Jun 4, 2009	37.34	37.42	37.26	37.27
743	AMEX	DFJ	Wed, Jun 3, 2009	37.05	37.05	36.63	36.72
742	AMEX	DFJ	Tue, Jun 2, 2009	37.12	37.35	36.96	37.27
741	AMEX	DFJ	Mon, Jun 1, 2009	37.09	37.19	36.84	36.98
740	AMEX	DFJ	Fri, May 29, 2009	36.44	36.72	36.35	36.49
739	AMEX	DFJ	Thu, May 28, 2009	36.25	36.40	35.73	36.04
738	AMEX	DFJ	Wed, May 27, 2009	36.76	36.76	36.24	36.26
737	AMEX	DFJ	Tue, May 26, 2009	36.25	37.13	36.25	37.10
736	AMEX	DFJ	Fri, May 22, 2009	36.11	36.15	35.87	35.90
735	AMEX	DFJ	Thu, May 21, 2009	35.72	35.77	35.34	35.34
734	AMEX	DFJ	Wed, May 20, 2009	35.84	36.32	35.84	36.10
733	AMEX	DFJ	Tue, May 19, 2009	35.66	35.67	35.30	35.34
732	AMEX	DFJ	Mon, May 18, 2009	35.16	35.66	35.16	35.53
731	AMEX	DFJ	Fri, May 15, 2009	35.31	35.48	35.01	35.10
730	AMEX	DFJ	Thu, May 14, 2009	34.46	35.00	34.46	34.83
729	AMEX	DFJ	Wed, May 13, 2009	34.60	34.88	34.39	34.80
728	AMEX	DFJ	Tue, May 12, 2009	34.64	34.97	34.53	34.96
727	AMEX	DFJ	Mon, May 11, 2009	34.38	34.50	34.20	34.20
726	AMEX	DFJ	Fri, May 8, 2009	33.99	34.38	33.83	34.38
725	AMEX	DFJ	Thu, May 7, 2009	33.68	33.69	32.93	33.26
724	AMEX	DFJ	Wed, May 6, 2009	33.80	34.09	33.64	34.05
723	AMEX	DFJ	Tue, May 5, 2009	33.34	33.51	33.20	33.45
722	AMEX	DFJ	Mon, May 4, 2009	33.02	33.48	32.97	33.16
721	AMEX	DFJ	Fri, May 1, 2009	32.65	32.75	32.50	32.52
720	AMEX	DFJ	Thu, Apr 30, 2009	33.09	33.09	32.49	32.61
719	AMEX	DFJ	Wed, Apr 29, 2009	33.18	33.37	32.99	33.07
718	AMEX	DFJ	Tue, Apr 28, 2009	32.57	32.95	32.57	32.74
717	AMEX	DFJ	Mon, Apr 27, 2009	33.14	33.40	33.14	33.40
716	AMEX	DFJ	Fri, Apr 24, 2009	33.56	33.57	33.40	33.48
715	AMEX	DFJ	Thu, Apr 23, 2009	32.90	33.47	32.90	33.41
714	AMEX	DFJ	Wed, Apr 22, 2009	32.80	33.21	32.80	33.00
713	AMEX	DFJ	Tue, Apr 21, 2009	32.70	33.09	32.50	32.92
712	AMEX	DFJ	Mon, Apr 20, 2009	33.10	33.10	32.59	32.63
711	AMEX	DFJ	Fri, Apr 17, 2009	33.00	33.05	32.73	33.05
710	AMEX	DFJ	Thu, Apr 16, 2009	32.73	33.13	30.66	32.95
709	AMEX	DFJ	Wed, Apr 15, 2009	32.78	32.89	32.66	32.89
708	AMEX	DFJ	Tue, Apr 14, 2009	32.68	32.71	32.56	32.56
707	AMEX	DFJ	Mon, Apr 13, 2009	32.55	32.73	32.32	32.60
706	AMEX	DFJ	Thu, Apr 9, 2009	32.41	32.50	32.34	32.50
705	AMEX	DFJ	Wed, Apr 8, 2009	31.87	31.92	31.64	31.64
704	AMEX	DFJ	Tue, Apr 7, 2009	31.59	31.70	31.36	31.70
703	AMEX	DFJ	Mon, Apr 6, 2009	31.71	31.71	31.39	31.50
702	AMEX	DFJ	Fri, Apr 3, 2009	32.62	32.62	32.21	32.27
701	AMEX	DFJ	Thu, Apr 2, 2009	32.92	33.50	32.92	33.14
700	AMEX	DFJ	Wed, Apr 1, 2009	31.98	32.42	31.94	32.30
699	AMEX	DFJ	Tue, Mar 31, 2009	31.66	32.16	31.52	31.98
698	AMEX	DFJ	Mon, Mar 30, 2009	31.87	31.87	31.34	31.45
697	AMEX	DFJ	Fri, Mar 27, 2009	33.14	33.14	32.58	32.97
696	AMEX	DFJ	Thu, Mar 26, 2009	33.34	33.61	33.07	33.41
695	AMEX	DFJ	Wed, Mar 25, 2009	33.19	33.25	32.48	32.48
694	AMEX	DFJ	Tue, Mar 24, 2009	32.19	32.40	32.07	32.07
693	AMEX	DFJ	Mon, Mar 23, 2009	31.88	32.75	31.88	32.59
692	AMEX	DFJ	Fri, Mar 20, 2009	31.59	31.59	31.05	31.05
691	AMEX	DFJ	Thu, Mar 19, 2009	31.90	32.33	31.71	31.99
690	AMEX	DFJ	Wed, Mar 18, 2009	30.79	31.86	30.59	31.33
689	AMEX	DFJ	Tue, Mar 17, 2009	30.42	31.05	30.42	30.94
688	AMEX	DFJ	Mon, Mar 16, 2009	31.03	31.50	30.93	30.94
687	AMEX	DFJ	Fri, Mar 13, 2009	30.20	30.43	29.88	30.41
686	AMEX	DFJ	Thu, Mar 12, 2009	29.73	30.47	29.73	30.47
685	AMEX	DFJ	Wed, Mar 11, 2009	30.43	30.48	30.00	30.19
684	AMEX	DFJ	Tue, Mar 10, 2009	29.42	30.51	29.42	30.38
683	AMEX	DFJ	Mon, Mar 9, 2009	29.07	29.63	29.07	29.16
682	AMEX	DFJ	Fri, Mar 6, 2009	30.18	30.49	29.26	29.59
681	AMEX	DFJ	Thu, Mar 5, 2009	30.27	30.50	29.71	30.16
680	AMEX	DFJ	Wed, Mar 4, 2009	29.84	30.66	29.84	30.66
679	AMEX	DFJ	Tue, Mar 3, 2009	29.57	29.57	28.26	29.13
678	AMEX	DFJ	Mon, Mar 2, 2009	28.97	30.03	28.97	29.34
677	AMEX	DFJ	Fri, Feb 27, 2009	30.00	30.40	29.30	30.05
676	AMEX	DFJ	Thu, Feb 26, 2009	30.28	30.55	29.72	29.94
675	AMEX	DFJ	Wed, Feb 25, 2009	30.92	30.92	30.02	30.34
674	AMEX	DFJ	Tue, Feb 24, 2009	30.29	31.30	30.29	31.30
673	AMEX	DFJ	Mon, Feb 23, 2009	30.78	31.20	30.31	30.31
672	AMEX	DFJ	Fri, Feb 20, 2009	30.88	31.52	30.87	31.30
671	AMEX	DFJ	Thu, Feb 19, 2009	32.03	32.52	31.70	31.71
670	AMEX	DFJ	Wed, Feb 18, 2009	32.44	32.45	32.03	32.31
669	AMEX	DFJ	Tue, Feb 17, 2009	32.19	32.35	31.65	31.75
668	AMEX	DFJ	Fri, Feb 13, 2009	32.77	32.99	32.50	32.51
667	AMEX	DFJ	Thu, Feb 12, 2009	32.61	33.00	32.60	33.00
666	AMEX	DFJ	Wed, Feb 11, 2009	33.06	33.24	32.63	33.22
665	AMEX	DFJ	Tue, Feb 10, 2009	33.49	33.84	32.61	32.61
664	AMEX	DFJ	Mon, Feb 9, 2009	33.79	34.75	33.49	33.96
663	AMEX	DFJ	Fri, Feb 6, 2009	34.15	34.75	32.51	34.65
662	AMEX	DFJ	Thu, Feb 5, 2009	34.24	34.95	34.24	34.69
661	AMEX	DFJ	Wed, Feb 4, 2009	35.43	35.43	34.93	35.18
660	AMEX	DFJ	Tue, Feb 3, 2009	34.62	35.21	34.36	35.18
659	AMEX	DFJ	Mon, Feb 2, 2009	34.39	34.73	34.29	34.73
658	AMEX	DFJ	Fri, Jan 30, 2009	35.08	35.08	34.61	34.61
657	AMEX	DFJ	Thu, Jan 29, 2009	34.77	35.40	34.71	34.77
656	AMEX	DFJ	Wed, Jan 28, 2009	37.00	37.00	35.21	36.15
655	AMEX	DFJ	Tue, Jan 27, 2009	36.18	36.18	35.75	36.14
654	AMEX	DFJ	Mon, Jan 26, 2009	35.01	35.47	35.00	35.45
653	AMEX	DFJ	Fri, Jan 23, 2009	34.23	35.16	34.23	35.05
652	AMEX	DFJ	Thu, Jan 22, 2009	36.10	36.10	34.41	34.86
651	AMEX	DFJ	Wed, Jan 21, 2009	34.43	35.48	34.43	35.48
650	AMEX	DFJ	Tue, Jan 20, 2009	34.93	34.93	33.65	34.04
649	AMEX	DFJ	Fri, Jan 16, 2009	35.61	35.61	34.79	35.36
648	AMEX	DFJ	Thu, Jan 15, 2009	34.88	35.25	33.64	34.78
647	AMEX	DFJ	Wed, Jan 14, 2009	34.74	34.74	33.88	34.04
646	AMEX	DFJ	Tue, Jan 13, 2009	35.03	35.34	34.87	35.25
645	AMEX	DFJ	Mon, Jan 12, 2009	36.02	36.02	35.00	35.65
644	AMEX	DFJ	Fri, Jan 9, 2009	36.23	36.34	35.43	36.00
643	AMEX	DFJ	Thu, Jan 8, 2009	36.31	36.63	36.01	36.60
642	AMEX	DFJ	Wed, Jan 7, 2009	36.45	36.45	35.66	35.81
641	AMEX	DFJ	Tue, Jan 6, 2009	36.59	37.05	36.35	36.79
640	AMEX	DFJ	Mon, Jan 5, 2009	37.96	37.96	36.46	37.29
639	AMEX	DFJ	Fri, Jan 2, 2009	38.90	39.54	38.42	39.43
638	AMEX	DFJ	Wed, Dec 31, 2008	38.15	38.73	38.15	38.70
637	AMEX	DFJ	Tue, Dec 30, 2008	37.89	38.31	37.61	38.31
636	AMEX	DFJ	Mon, Dec 29, 2008	37.41	37.74	37.20	37.60
635	AMEX	DFJ	Fri, Dec 26, 2008	37.07	37.07	36.66	36.75
634	AMEX	DFJ	Wed, Dec 24, 2008	37.27	37.27	36.10	36.73
633	AMEX	DFJ	Tue, Dec 23, 2008	36.41	40.75	35.53	35.66
632	AMEX	DFJ	Mon, Dec 22, 2008	37.35	37.35	35.82	36.42
631	AMEX	DFJ	Fri, Dec 19, 2008	37.01	37.48	36.63	36.87
630	AMEX	DFJ	Thu, Dec 18, 2008	38.23	38.23	37.20	37.36
629	AMEX	DFJ	Wed, Dec 17, 2008	38.55	39.01	38.26	38.95
628	AMEX	DFJ	Tue, Dec 16, 2008	37.58	38.88	37.50	38.82
627	AMEX	DFJ	Mon, Dec 15, 2008	37.58	37.80	37.00	37.25
626	AMEX	DFJ	Fri, Dec 12, 2008	36.81	37.74	36.54	37.28
625	AMEX	DFJ	Thu, Dec 11, 2008	36.52	36.94	36.34	36.37
624	AMEX	DFJ	Wed, Dec 10, 2008	36.10	36.17	35.97	36.17
623	AMEX	DFJ	Tue, Dec 9, 2008	36.06	36.43	35.76	35.77
622	AMEX	DFJ	Mon, Dec 8, 2008	35.76	36.60	35.76	36.54
621	AMEX	DFJ	Fri, Dec 5, 2008	34.62	35.00	33.94	35.00
620	AMEX	DFJ	Thu, Dec 4, 2008	34.88	35.22	34.28	34.51
619	AMEX	DFJ	Wed, Dec 3, 2008	34.19	35.28	34.19	35.20
618	AMEX	DFJ	Tue, Dec 2, 2008	34.19	34.74	33.54	34.25
617	AMEX	DFJ	Mon, Dec 1, 2008	35.19	35.19	32.31	33.55
616	AMEX	DFJ	Fri, Nov 28, 2008	35.37	35.69	35.08	35.55
615	AMEX	DFJ	Wed, Nov 26, 2008	34.43	35.86	34.43	35.82
614	AMEX	DFJ	Tue, Nov 25, 2008	35.89	36.00	34.71	35.68
613	AMEX	DFJ	Mon, Nov 24, 2008	34.45	36.20	34.45	36.15
612	AMEX	DFJ	Fri, Nov 21, 2008	33.55	34.26	32.80	34.19
611	AMEX	DFJ	Thu, Nov 20, 2008	33.01	33.31	32.56	32.56
610	AMEX	DFJ	Wed, Nov 19, 2008	33.87	33.87	33.25	33.40
609	AMEX	DFJ	Tue, Nov 18, 2008	33.96	34.21	33.63	33.88
608	AMEX	DFJ	Mon, Nov 17, 2008	33.52	34.45	33.25	34.05
607	AMEX	DFJ	Fri, Nov 14, 2008	34.38	34.38	33.56	33.68
606	AMEX	DFJ	Thu, Nov 13, 2008	34.35	34.97	33.47	34.97
605	AMEX	DFJ	Wed, Nov 12, 2008	34.01	34.05	33.10	33.26
604	AMEX	DFJ	Tue, Nov 11, 2008	33.93	34.06	33.57	33.70
603	AMEX	DFJ	Mon, Nov 10, 2008	35.22	35.50	34.75	34.79
602	AMEX	DFJ	Fri, Nov 7, 2008	34.41	34.69	33.82	34.13
601	AMEX	DFJ	Thu, Nov 6, 2008	34.79	34.88	33.79	33.90
600	AMEX	DFJ	Wed, Nov 5, 2008	36.68	36.75	35.08	35.30
599	AMEX	DFJ	Tue, Nov 4, 2008	35.74	36.70	35.35	36.51
598	AMEX	DFJ	Mon, Nov 3, 2008	34.43	35.40	34.43	35.27
597	AMEX	DFJ	Fri, Oct 31, 2008	33.89	34.80	33.79	34.21
596	AMEX	DFJ	Thu, Oct 30, 2008	33.86	34.15	33.72	33.89
595	AMEX	DFJ	Wed, Oct 29, 2008	32.84	33.75	32.45	33.22
594	AMEX	DFJ	Tue, Oct 28, 2008	31.85	32.94	31.38	32.85
593	AMEX	DFJ	Mon, Oct 27, 2008	30.70	30.98	30.05	30.05
592	AMEX	DFJ	Fri, Oct 24, 2008	30.96	32.62	30.96	31.73
591	AMEX	DFJ	Thu, Oct 23, 2008	32.03	32.85	31.84	32.50
590	AMEX	DFJ	Wed, Oct 22, 2008	32.59	32.59	31.32	31.32
589	AMEX	DFJ	Tue, Oct 21, 2008	33.49	33.75	33.33	33.52
588	AMEX	DFJ	Mon, Oct 20, 2008	33.59	34.14	33.54	33.77
587	AMEX	DFJ	Fri, Oct 17, 2008	31.52	33.28	31.52	32.63
586	AMEX	DFJ	Thu, Oct 16, 2008	31.35	31.35	30.26	31.00
585	AMEX	DFJ	Wed, Oct 15, 2008	32.19	32.25	31.30	31.30
584	AMEX	DFJ	Tue, Oct 14, 2008	34.00	34.00	32.36	32.47
583	AMEX	DFJ	Mon, Oct 13, 2008	30.64	31.55	30.26	31.06
582	AMEX	DFJ	Fri, Oct 10, 2008	28.32	29.52	26.85	28.75
581	AMEX	DFJ	Thu, Oct 9, 2008	31.45	31.55	29.97	29.98
580	AMEX	DFJ	Wed, Oct 8, 2008	31.26	32.00	30.75	30.90
579	AMEX	DFJ	Tue, Oct 7, 2008	33.42	33.68	32.41	32.41
578	AMEX	DFJ	Mon, Oct 6, 2008	34.49	34.49	33.05	33.06
577	AMEX	DFJ	Fri, Oct 3, 2008	35.73	36.25	35.65	35.65
576	AMEX	DFJ	Thu, Oct 2, 2008	36.60	36.60	35.89	35.91
575	AMEX	DFJ	Wed, Oct 1, 2008	37.40	37.62	37.24	37.35
574	AMEX	DFJ	Tue, Sep 30, 2008	37.70	38.33	37.56	38.09
573	AMEX	DFJ	Mon, Sep 29, 2008	37.70	37.70	36.85	36.89
572	AMEX	DFJ	Fri, Sep 26, 2008	38.30	38.59	38.19	38.53
571	AMEX	DFJ	Thu, Sep 25, 2008	38.81	39.08	38.81	39.03
570	AMEX	DFJ	Wed, Sep 24, 2008	38.63	38.75	38.33	38.33
569	AMEX	DFJ	Tue, Sep 23, 2008	38.13	38.30	37.83	38.17
568	AMEX	DFJ	Mon, Sep 22, 2008	38.57	38.57	37.95	37.99
567	AMEX	DFJ	Fri, Sep 19, 2008	39.43	40.26	38.72	39.52
566	AMEX	DFJ	Thu, Sep 18, 2008	38.86	39.39	37.90	38.91
565	AMEX	DFJ	Wed, Sep 17, 2008	37.92	37.99	36.74	37.12
564	AMEX	DFJ	Tue, Sep 16, 2008	38.23	38.74	37.73	38.53
563	AMEX	DFJ	Mon, Sep 15, 2008	38.08	38.55	37.72	38.29
562	AMEX	DFJ	Fri, Sep 12, 2008	39.30	39.43	39.26	39.29
561	AMEX	DFJ	Thu, Sep 11, 2008	38.62	39.22	38.60	39.12
560	AMEX	DFJ	Wed, Sep 10, 2008	39.07	39.28	38.85	39.03
559	AMEX	DFJ	Tue, Sep 9, 2008	43.15	43.15	38.50	38.50
558	AMEX	DFJ	Mon, Sep 8, 2008	39.26	40.92	38.95	39.42
557	AMEX	DFJ	Fri, Sep 5, 2008	38.42	38.69	38.09	38.53
556	AMEX	DFJ	Thu, Sep 4, 2008	38.93	38.94	38.33	38.38
555	AMEX	DFJ	Wed, Sep 3, 2008	39.66	39.66	39.16	39.32
554	AMEX	DFJ	Tue, Sep 2, 2008	40.15	40.15	39.64	39.64
553	AMEX	DFJ	Fri, Aug 29, 2008	40.87	41.00	40.60	40.68
552	AMEX	DFJ	Thu, Aug 28, 2008	40.44	40.73	40.32	40.47
551	AMEX	DFJ	Wed, Aug 27, 2008	40.04	40.25	39.84	40.15
550	AMEX	DFJ	Tue, Aug 26, 2008	39.94	40.13	39.79	39.95
549	AMEX	DFJ	Mon, Aug 25, 2008	40.22	40.22	39.59	39.63
548	AMEX	DFJ	Thu, Aug 21, 2008	39.99	40.45	39.99	40.43
547	AMEX	DFJ	Wed, Aug 20, 2008	39.68	40.16	39.53	40.16
546	AMEX	DFJ	Tue, Aug 19, 2008	39.20	39.41	39.11	39.41
545	AMEX	DFJ	Mon, Aug 18, 2008	40.05	40.13	39.73	39.73
544	AMEX	DFJ	Fri, Aug 15, 2008	39.80	39.80	39.44	39.45
543	AMEX	DFJ	Thu, Aug 14, 2008	39.46	40.07	39.40	39.74
542	AMEX	DFJ	Wed, Aug 13, 2008	40.03	40.11	39.82	39.99
541	AMEX	DFJ	Tue, Aug 12, 2008	40.21	40.51	40.21	40.41
540	AMEX	DFJ	Mon, Aug 11, 2008	40.98	41.01	40.82	40.82
539	AMEX	DFJ	Fri, Aug 8, 2008	40.49	40.91	40.49	40.90
538	AMEX	DFJ	Thu, Aug 7, 2008	40.64	40.76	40.39	40.39
537	AMEX	DFJ	Wed, Aug 6, 2008	41.49	41.50	41.40	41.50
536	AMEX	DFJ	Tue, Aug 5, 2008	41.17	41.36	41.11	41.35
535	AMEX	DFJ	Mon, Aug 4, 2008	41.01	41.03	40.76	40.76
534	AMEX	DFJ	Fri, Aug 1, 2008	42.45	42.45	41.90	42.16
533	AMEX	DFJ	Thu, Jul 31, 2008	42.81	43.04	42.63	42.63
532	AMEX	DFJ	Wed, Jul 30, 2008	43.06	43.39	42.82	43.28
531	AMEX	DFJ	Tue, Jul 29, 2008	42.06	42.45	41.97	42.45
530	AMEX	DFJ	Mon, Jul 28, 2008	42.66	42.66	42.23	42.23
529	AMEX	DFJ	Fri, Jul 25, 2008	42.90	43.06	42.80	42.81
528	AMEX	DFJ	Thu, Jul 24, 2008	43.21	43.21	42.75	42.77
527	AMEX	DFJ	Wed, Jul 23, 2008	42.66	42.72	42.57	42.57
526	AMEX	DFJ	Tue, Jul 22, 2008	41.82	42.29	41.75	42.29
525	AMEX	DFJ	Mon, Jul 21, 2008	42.27	42.27	41.98	41.98
524	AMEX	DFJ	Fri, Jul 18, 2008	41.87	42.07	41.87	42.04
523	AMEX	DFJ	Thu, Jul 17, 2008	42.60	42.60	42.29	42.41
522	AMEX	DFJ	Wed, Jul 16, 2008	41.74	42.25	41.74	42.25
521	AMEX	DFJ	Tue, Jul 15, 2008	41.55	42.01	41.31	41.75
520	AMEX	DFJ	Mon, Jul 14, 2008	41.92	42.09	41.60	41.68
519	AMEX	DFJ	Fri, Jul 11, 2008	41.49	41.55	41.19	41.51
518	AMEX	DFJ	Thu, Jul 10, 2008	41.84	42.03	41.62	41.85
517	AMEX	DFJ	Wed, Jul 9, 2008	42.03	42.24	41.61	41.61
516	AMEX	DFJ	Tue, Jul 8, 2008	41.90	42.26	41.90	42.26
515	AMEX	DFJ	Mon, Jul 7, 2008	42.93	42.97	42.40	42.91
514	AMEX	DFJ	Thu, Jul 3, 2008	43.00	43.03	42.53	42.81
513	AMEX	DFJ	Wed, Jul 2, 2008	43.49	43.54	42.99	43.04
512	AMEX	DFJ	Tue, Jul 1, 2008	43.75	44.19	43.50	44.19
511	AMEX	DFJ	Mon, Jun 30, 2008	43.80	44.40	43.80	44.15
510	AMEX	DFJ	Fri, Jun 27, 2008	43.66	43.74	43.50	43.65
509	AMEX	DFJ	Thu, Jun 26, 2008	43.60	43.65	42.85	43.13
508	AMEX	DFJ	Wed, Jun 25, 2008	44.15	44.82	44.15	44.41
507	AMEX	DFJ	Tue, Jun 24, 2008	43.32	43.59	43.18	43.50
506	AMEX	DFJ	Mon, Jun 23, 2008	43.33	43.80	43.33	43.67
505	AMEX	DFJ	Fri, Jun 20, 2008	43.59	43.63	43.40	43.40
504	AMEX	DFJ	Thu, Jun 19, 2008	44.18	44.47	44.08	44.32
503	AMEX	DFJ	Wed, Jun 18, 2008	44.80	44.80	44.45	44.45
502	AMEX	DFJ	Tue, Jun 17, 2008	45.07	45.26	44.93	44.93
501	AMEX	DFJ	Mon, Jun 16, 2008	44.55	44.84	44.50	44.68
500	AMEX	DFJ	Fri, Jun 13, 2008	44.43	44.78	44.31	44.65
499	AMEX	DFJ	Thu, Jun 12, 2008	44.95	45.09	44.86	44.86
498	AMEX	DFJ	Wed, Jun 11, 2008	44.99	45.05	44.32	44.52
497	AMEX	DFJ	Tue, Jun 10, 2008	45.24	45.32	45.12	45.27
496	AMEX	DFJ	Mon, Jun 9, 2008	45.97	46.29	45.97	46.28
495	AMEX	DFJ	Fri, Jun 6, 2008	46.50	46.60	45.79	45.79
494	AMEX	DFJ	Thu, Jun 5, 2008	47.04	47.84	47.04	47.63
493	AMEX	DFJ	Wed, Jun 4, 2008	46.58	46.89	46.51	46.56
492	AMEX	DFJ	Tue, Jun 3, 2008	46.47	46.62	46.25	46.27
491	AMEX	DFJ	Mon, Jun 2, 2008	46.91	46.92	46.36	46.63
490	AMEX	DFJ	Fri, May 30, 2008	46.68	46.85	46.68	46.81
489	AMEX	DFJ	Thu, May 29, 2008	45.91	46.30	45.90	46.28
488	AMEX	DFJ	Wed, May 28, 2008	45.69	45.85	45.48	45.79
487	AMEX	DFJ	Tue, May 27, 2008	46.41	46.41	46.01	46.31
486	AMEX	DFJ	Fri, May 23, 2008	46.91	46.91	46.75	46.85
485	AMEX	DFJ	Thu, May 22, 2008	46.97	46.97	46.73	46.76
484	AMEX	DFJ	Wed, May 21, 2008	46.47	46.58	46.18	46.18
483	AMEX	DFJ	Tue, May 20, 2008	46.78	46.82	46.67	46.72
482	AMEX	DFJ	Mon, May 19, 2008	46.97	47.24	46.97	47.23
481	AMEX	DFJ	Fri, May 16, 2008	46.84	47.29	46.84	47.17
480	AMEX	DFJ	Thu, May 15, 2008	46.83	47.19	46.71	47.17
479	AMEX	DFJ	Wed, May 14, 2008	46.12	46.28	46.08	46.27
478	AMEX	DFJ	Tue, May 13, 2008	45.25	45.25	44.89	45.13
477	AMEX	DFJ	Mon, May 12, 2008	44.94	45.27	44.93	45.18
476	AMEX	DFJ	Fri, May 9, 2008	44.69	45.02	44.69	44.95
475	AMEX	DFJ	Thu, May 8, 2008	45.63	45.66	45.57	45.66
474	AMEX	DFJ	Wed, May 7, 2008	45.11	45.25	44.64	44.64
473	AMEX	DFJ	Tue, May 6, 2008	44.81	45.50	44.80	45.40
472	AMEX	DFJ	Mon, May 5, 2008	45.03	45.32	44.95	45.32
471	AMEX	DFJ	Fri, May 2, 2008	45.51	45.51	45.01	45.03
470	AMEX	DFJ	Thu, May 1, 2008	44.74	45.24	44.74	45.24
469	AMEX	DFJ	Wed, Apr 30, 2008	44.95	45.54	44.88	45.38
468	AMEX	DFJ	Tue, Apr 29, 2008	44.91	44.94	44.77	44.77
467	AMEX	DFJ	Mon, Apr 28, 2008	44.78	44.97	44.78	44.97
466	AMEX	DFJ	Fri, Apr 25, 2008	43.62	44.40	43.62	44.40
465	AMEX	DFJ	Thu, Apr 24, 2008	43.82	44.11	43.53	44.06
464	AMEX	DFJ	Wed, Apr 23, 2008	43.80	44.15	43.78	44.15
463	AMEX	DFJ	Tue, Apr 22, 2008	43.79	43.96	43.62	43.64
462	AMEX	DFJ	Mon, Apr 21, 2008	43.79	44.09	43.79	44.02
461	AMEX	DFJ	Fri, Apr 18, 2008	44.19	44.58	44.19	44.45
460	AMEX	DFJ	Thu, Apr 17, 2008	44.08	44.17	43.96	43.96
459	AMEX	DFJ	Wed, Apr 16, 2008	44.24	44.81	44.24	44.81
458	AMEX	DFJ	Tue, Apr 15, 2008	43.56	43.56	43.20	43.41
457	AMEX	DFJ	Mon, Apr 14, 2008	43.56	43.69	43.56	43.69
456	AMEX	DFJ	Fri, Apr 11, 2008	43.39	43.61	43.07	43.28
455	AMEX	DFJ	Thu, Apr 10, 2008	43.16	43.27	42.77	42.77
454	AMEX	DFJ	Wed, Apr 9, 2008	43.71	43.71	43.46	43.50
453	AMEX	DFJ	Tue, Apr 8, 2008	43.96	44.10	43.83	44.03
452	AMEX	DFJ	Mon, Apr 7, 2008	44.76	44.86	44.47	44.47
451	AMEX	DFJ	Fri, Apr 4, 2008	44.38	44.54	44.38	44.54
450	AMEX	DFJ	Thu, Apr 3, 2008	44.38	44.53	44.38	44.53
449	AMEX	DFJ	Wed, Apr 2, 2008	44.66	44.67	44.42	44.57
448	AMEX	DFJ	Tue, Apr 1, 2008	45.22	45.38	45.00	45.29
447	AMEX	DFJ	Mon, Mar 31, 2008	44.17	44.52	44.17	44.50
446	AMEX	DFJ	Fri, Mar 28, 2008	44.51	44.60	44.12	44.12
445	AMEX	DFJ	Thu, Mar 27, 2008	44.37	44.48	44.11	44.11
444	AMEX	DFJ	Wed, Mar 26, 2008	43.91	43.91	43.45	43.53
443	AMEX	DFJ	Tue, Mar 25, 2008	44.00	44.16	43.86	44.16
442	AMEX	DFJ	Mon, Mar 24, 2008	43.63	43.94	43.63	43.69
441	AMEX	DFJ	Thu, Mar 20, 2008	41.68	42.47	41.47	42.47
440	AMEX	DFJ	Wed, Mar 19, 2008	43.03	43.16	41.77	41.84
439	AMEX	DFJ	Tue, Mar 18, 2008	42.86	43.11	42.82	43.11
438	AMEX	DFJ	Mon, Mar 17, 2008	42.00	42.39	41.73	41.96
437	AMEX	DFJ	Fri, Mar 14, 2008	42.65	42.76	41.89	42.06
436	AMEX	DFJ	Thu, Mar 13, 2008	42.68	43.40	42.49	43.40
435	AMEX	DFJ	Wed, Mar 12, 2008	43.15	43.18	42.77	42.77
434	AMEX	DFJ	Tue, Mar 11, 2008	42.79	42.98	42.54	42.98
433	AMEX	DFJ	Mon, Mar 10, 2008	42.30	42.39	41.93	41.93
432	AMEX	DFJ	Fri, Mar 7, 2008	42.45	42.67	42.25	42.31
431	AMEX	DFJ	Thu, Mar 6, 2008	42.97	43.05	42.41	42.41
430	AMEX	DFJ	Wed, Mar 5, 2008	42.75	42.76	42.25	42.39
429	AMEX	DFJ	Tue, Mar 4, 2008	42.48	42.69	42.05	42.53
428	AMEX	DFJ	Mon, Mar 3, 2008	43.54	43.64	43.35	43.62
427	AMEX	DFJ	Fri, Feb 29, 2008	43.85	43.86	43.62	43.64
426	AMEX	DFJ	Thu, Feb 28, 2008	43.98	44.17	43.89	43.89
425	AMEX	DFJ	Wed, Feb 27, 2008	44.16	44.36	43.98	44.05
424	AMEX	DFJ	Tue, Feb 26, 2008	43.29	43.91	43.15	43.85
423	AMEX	DFJ	Mon, Feb 25, 2008	43.70	44.16	43.49	43.99
422	AMEX	DFJ	Fri, Feb 22, 2008	43.62	43.62	42.89	43.25
421	AMEX	DFJ	Thu, Feb 21, 2008	43.40	43.43	42.83	42.83
420	AMEX	DFJ	Wed, Feb 20, 2008	42.30	43.11	42.18	42.52
419	AMEX	DFJ	Tue, Feb 19, 2008	43.72	43.72	43.27	43.27
418	AMEX	DFJ	Fri, Feb 15, 2008	42.74	42.78	42.44	42.77
417	AMEX	DFJ	Thu, Feb 14, 2008	42.64	42.80	42.34	42.34
416	AMEX	DFJ	Wed, Feb 13, 2008	41.99	42.26	41.91	42.15
415	AMEX	DFJ	Tue, Feb 12, 2008	42.44	42.75	42.39	42.45
414	AMEX	DFJ	Mon, Feb 11, 2008	42.23	42.51	42.18	42.38
413	AMEX	DFJ	Fri, Feb 8, 2008	42.11	42.45	41.85	42.04
412	AMEX	DFJ	Thu, Feb 7, 2008	42.57	43.02	42.45	42.80
411	AMEX	DFJ	Wed, Feb 6, 2008	43.01	43.10	42.53	42.53
410	AMEX	DFJ	Tue, Feb 5, 2008	44.00	44.00	43.02	43.10
409	AMEX	DFJ	Mon, Feb 4, 2008	44.77	45.01	44.59	44.62
408	AMEX	DFJ	Fri, Feb 1, 2008	44.80	45.05	44.71	45.00
407	AMEX	DFJ	Thu, Jan 31, 2008	43.37	44.90	43.37	44.90
406	AMEX	DFJ	Wed, Jan 30, 2008	42.64	43.82	42.53	43.31
405	AMEX	DFJ	Tue, Jan 29, 2008	43.38	43.38	42.94	43.24
404	AMEX	DFJ	Mon, Jan 28, 2008	42.71	43.01	42.23	42.86
403	AMEX	DFJ	Fri, Jan 25, 2008	43.13	43.26	42.30	42.57
402	AMEX	DFJ	Thu, Jan 24, 2008	41.99	42.28	41.77	42.03
401	AMEX	DFJ	Wed, Jan 23, 2008	40.24	41.15	39.77	41.09
400	AMEX	DFJ	Tue, Jan 22, 2008	40.00	41.27	39.97	41.24
399	AMEX	DFJ	Fri, Jan 18, 2008	42.09	42.30	41.39	42.25
398	AMEX	DFJ	Thu, Jan 17, 2008	41.61	41.65	40.75	40.83
397	AMEX	DFJ	Wed, Jan 16, 2008	41.43	41.45	40.86	41.28
396	AMEX	DFJ	Tue, Jan 15, 2008	42.31	42.33	41.71	42.05
395	AMEX	DFJ	Mon, Jan 14, 2008	44.05	44.05	43.62	43.96
394	AMEX	DFJ	Fri, Jan 11, 2008	43.59	43.59	43.14	43.43
393	AMEX	DFJ	Thu, Jan 10, 2008	43.72	44.21	43.59	44.16
392	AMEX	DFJ	Wed, Jan 9, 2008	44.02	44.39	43.14	44.39
391	AMEX	DFJ	Tue, Jan 8, 2008	43.93	44.05	43.49	43.73
390	AMEX	DFJ	Mon, Jan 7, 2008	43.82	44.14	43.65	43.99
389	AMEX	DFJ	Fri, Jan 4, 2008	44.96	44.96	43.75	44.10
388	AMEX	DFJ	Thu, Jan 3, 2008	45.05	45.26	44.87	45.24
387	AMEX	DFJ	Wed, Jan 2, 2008	45.06	45.24	44.88	44.99
386	AMEX	DFJ	Mon, Dec 31, 2007	45.14	45.16	44.68	44.80
385	AMEX	DFJ	Fri, Dec 28, 2007	45.10	45.10	44.78	44.93
384	AMEX	DFJ	Thu, Dec 27, 2007	45.12	45.31	44.92	44.92
383	AMEX	DFJ	Wed, Dec 26, 2007	45.25	45.54	45.25	45.42
382	AMEX	DFJ	Mon, Dec 24, 2007	47.39	47.39	45.26	45.38
381	AMEX	DFJ	Fri, Dec 21, 2007	44.65	45.34	44.65	45.32
380	AMEX	DFJ	Thu, Dec 20, 2007	44.35	44.85	44.06	44.62
379	AMEX	DFJ	Wed, Dec 19, 2007	45.13	45.50	44.97	45.27
378	AMEX	DFJ	Tue, Dec 18, 2007	45.51	45.51	45.08	45.35
377	AMEX	DFJ	Mon, Dec 17, 2007	45.74	45.74	44.72	44.73
376	AMEX	DFJ	Fri, Dec 14, 2007	47.32	47.46	46.98	46.98
375	AMEX	DFJ	Thu, Dec 13, 2007	47.57	47.78	47.47	47.69
374	AMEX	DFJ	Wed, Dec 12, 2007	49.34	49.51	48.97	48.97
373	AMEX	DFJ	Tue, Dec 11, 2007	49.24	49.24	48.25	48.35
372	AMEX	DFJ	Mon, Dec 10, 2007	49.05	49.17	48.94	48.99
371	AMEX	DFJ	Fri, Dec 7, 2007	49.08	49.08	48.71	48.81
370	AMEX	DFJ	Thu, Dec 6, 2007	48.93	49.00	48.61	49.00
369	AMEX	DFJ	Wed, Dec 5, 2007	49.02	49.38	48.98	49.33
368	AMEX	DFJ	Tue, Dec 4, 2007	48.25	48.34	48.20	48.22
367	AMEX	DFJ	Mon, Dec 3, 2007	48.88	48.88	48.54	48.77
366	AMEX	DFJ	Fri, Nov 30, 2007	49.15	49.15	48.31	48.39
365	AMEX	DFJ	Thu, Nov 29, 2007	48.40	48.77	48.40	48.63
364	AMEX	DFJ	Wed, Nov 28, 2007	47.40	48.60	47.40	48.47
363	AMEX	DFJ	Tue, Nov 27, 2007	47.79	48.25	46.36	47.96
362	AMEX	DFJ	Mon, Nov 26, 2007	47.37	47.60	47.06	47.06
361	AMEX	DFJ	Fri, Nov 23, 2007	46.66	47.28	46.66	47.12
360	AMEX	DFJ	Wed, Nov 21, 2007	46.17	46.59	45.92	46.37
359	AMEX	DFJ	Tue, Nov 20, 2007	46.67	46.97	46.30	46.44
358	AMEX	DFJ	Mon, Nov 19, 2007	45.69	46.37	45.39	46.05
357	AMEX	DFJ	Fri, Nov 16, 2007	46.59	47.33	46.59	47.17
356	AMEX	DFJ	Thu, Nov 15, 2007	47.46	47.57	47.16	47.29
355	AMEX	DFJ	Wed, Nov 14, 2007	47.74	47.87	47.43	47.43
354	AMEX	DFJ	Tue, Nov 13, 2007	47.09	47.29	46.94	47.24
353	AMEX	DFJ	Mon, Nov 12, 2007	46.68	47.14	46.43	46.45
352	AMEX	DFJ	Fri, Nov 9, 2007	46.54	47.04	46.35	46.78
351	AMEX	DFJ	Thu, Nov 8, 2007	47.31	47.45	46.79	47.00
350	AMEX	DFJ	Wed, Nov 7, 2007	47.82	48.14	47.28	47.41
349	AMEX	DFJ	Tue, Nov 6, 2007	48.79	48.80	48.59	48.77
348	AMEX	DFJ	Mon, Nov 5, 2007	47.95	48.06	47.82	47.93
347	AMEX	DFJ	Fri, Nov 2, 2007	49.10	49.10	48.59	48.91
346	AMEX	DFJ	Thu, Nov 1, 2007	49.32	49.32	48.61	48.74
345	AMEX	DFJ	Wed, Oct 31, 2007	49.54	49.71	49.52	49.56
344	AMEX	DFJ	Tue, Oct 30, 2007	48.95	49.16	48.88	48.88
343	AMEX	DFJ	Mon, Oct 29, 2007	49.23	49.34	48.68	48.93
342	AMEX	DFJ	Fri, Oct 26, 2007	48.67	48.91	48.57	48.81
341	AMEX	DFJ	Thu, Oct 25, 2007	48.47	48.56	48.24	48.49
340	AMEX	DFJ	Wed, Oct 24, 2007	48.48	48.55	48.04	48.46
339	AMEX	DFJ	Tue, Oct 23, 2007	48.74	48.74	48.41	48.50
338	AMEX	DFJ	Mon, Oct 22, 2007	48.36	48.48	48.32	48.39
337	AMEX	DFJ	Fri, Oct 19, 2007	48.86	48.86	48.00	48.15
336	AMEX	DFJ	Thu, Oct 18, 2007	49.02	49.04	48.77	48.96
335	AMEX	DFJ	Wed, Oct 17, 2007	48.81	48.89	48.46	48.60
334	AMEX	DFJ	Tue, Oct 16, 2007	48.68	48.72	48.42	48.42
333	AMEX	DFJ	Mon, Oct 15, 2007	49.50	49.63	49.05	49.44
332	AMEX	DFJ	Fri, Oct 12, 2007	49.94	49.94	49.81	49.85
331	AMEX	DFJ	Thu, Oct 11, 2007	50.39	50.58	49.94	49.94
330	AMEX	DFJ	Wed, Oct 10, 2007	49.90	50.07	49.80	49.95
329	AMEX	DFJ	Tue, Oct 9, 2007	50.28	50.38	50.19	50.19
328	AMEX	DFJ	Mon, Oct 8, 2007	50.16	50.19	50.02	50.02
327	AMEX	DFJ	Fri, Oct 5, 2007	50.25	50.67	50.25	50.60
326	AMEX	DFJ	Thu, Oct 4, 2007	49.96	50.07	49.87	50.01
325	AMEX	DFJ	Wed, Oct 3, 2007	49.96	50.15	49.86	49.94
324	AMEX	DFJ	Tue, Oct 2, 2007	50.05	50.19	49.76	50.19
323	AMEX	DFJ	Mon, Oct 1, 2007	49.50	50.16	49.50	50.16
322	AMEX	DFJ	Fri, Sep 28, 2007	49.64	49.81	49.52	49.57
321	AMEX	DFJ	Thu, Sep 27, 2007	49.55	49.72	49.45	49.63
320	AMEX	DFJ	Wed, Sep 26, 2007	48.66	48.82	48.46	48.73
319	AMEX	DFJ	Tue, Sep 25, 2007	47.70	48.08	47.44	47.56
318	AMEX	DFJ	Mon, Sep 24, 2007	48.03	48.03	47.77	47.80
317	AMEX	DFJ	Fri, Sep 21, 2007	47.73	47.92	47.68	47.86
316	AMEX	DFJ	Thu, Sep 20, 2007	47.69	47.99	47.54	47.77
315	AMEX	DFJ	Wed, Sep 19, 2007	47.75	48.09	47.75	47.81
314	AMEX	DFJ	Tue, Sep 18, 2007	46.86	47.70	46.86	47.56
313	AMEX	DFJ	Mon, Sep 17, 2007	47.24	47.33	47.00	47.11
312	AMEX	DFJ	Fri, Sep 14, 2007	47.38	47.48	47.30	47.35
311	AMEX	DFJ	Thu, Sep 13, 2007	47.52	47.80	47.52	47.61
310	AMEX	DFJ	Wed, Sep 12, 2007	47.93	48.24	47.93	48.14
309	AMEX	DFJ	Tue, Sep 11, 2007	48.15	48.32	48.15	48.26
308	AMEX	DFJ	Mon, Sep 10, 2007	48.46	48.46	47.84	48.28
307	AMEX	DFJ	Fri, Sep 7, 2007	48.37	48.39	47.94	48.17
306	AMEX	DFJ	Thu, Sep 6, 2007	48.20	48.38	47.98	48.30
305	AMEX	DFJ	Wed, Sep 5, 2007	48.42	48.57	48.13	48.20
304	AMEX	DFJ	Tue, Sep 4, 2007	49.51	49.82	49.51	49.81
303	AMEX	DFJ	Fri, Aug 31, 2007	49.67	49.77	49.33	49.70
302	AMEX	DFJ	Thu, Aug 30, 2007	48.31	48.82	48.30	48.60
301	AMEX	DFJ	Wed, Aug 29, 2007	48.28	49.07	48.19	49.07
300	AMEX	DFJ	Tue, Aug 28, 2007	48.47	48.58	47.93	47.93
299	AMEX	DFJ	Mon, Aug 27, 2007	48.65	48.70	48.41	48.53
298	AMEX	DFJ	Fri, Aug 24, 2007	48.41	48.98	48.41	48.98
297	AMEX	DFJ	Thu, Aug 23, 2007	48.75	48.75	48.45	48.62
296	AMEX	DFJ	Wed, Aug 22, 2007	48.23	48.54	48.23	48.54
295	AMEX	DFJ	Tue, Aug 21, 2007	47.77	48.02	47.75	48.02
294	AMEX	DFJ	Mon, Aug 20, 2007	47.46	47.54	46.83	47.23
293	AMEX	DFJ	Fri, Aug 17, 2007	48.47	48.51	47.92	48.34
292	AMEX	DFJ	Thu, Aug 16, 2007	48.01	48.34	47.55	48.34
291	AMEX	DFJ	Wed, Aug 15, 2007	48.53	48.81	48.11	48.11
290	AMEX	DFJ	Tue, Aug 14, 2007	49.11	49.24	48.72	48.72
289	AMEX	DFJ	Mon, Aug 13, 2007	49.23	49.27	49.00	49.06
288	AMEX	DFJ	Fri, Aug 10, 2007	48.29	48.70	48.18	48.25
287	AMEX	DFJ	Thu, Aug 9, 2007	49.42	49.50	49.09	49.21
286	AMEX	DFJ	Wed, Aug 8, 2007	50.17	50.19	49.89	50.08
285	AMEX	DFJ	Tue, Aug 7, 2007	50.19	50.62	50.19	50.55
284	AMEX	DFJ	Mon, Aug 6, 2007	50.87	50.92	50.57	50.92
283	AMEX	DFJ	Fri, Aug 3, 2007	50.37	50.46	49.72	49.72
282	AMEX	DFJ	Thu, Aug 2, 2007	50.76	50.91	50.62	50.91
281	AMEX	DFJ	Wed, Aug 1, 2007	50.77	51.12	50.54	50.86
280	AMEX	DFJ	Tue, Jul 31, 2007	51.65	51.75	51.42	51.42
279	AMEX	DFJ	Mon, Jul 30, 2007	51.40	51.48	51.24	51.36
278	AMEX	DFJ	Fri, Jul 27, 2007	50.70	50.70	50.31	50.38
277	AMEX	DFJ	Thu, Jul 26, 2007	51.25	51.25	50.11	50.56
276	AMEX	DFJ	Wed, Jul 25, 2007	51.85	51.97	51.42	51.75
275	AMEX	DFJ	Tue, Jul 24, 2007	51.85	51.85	51.45	51.61
274	AMEX	DFJ	Mon, Jul 23, 2007	51.54	51.83	51.54	51.76
273	AMEX	DFJ	Fri, Jul 20, 2007	51.52	51.74	51.37	51.38
272	AMEX	DFJ	Thu, Jul 19, 2007	52.04	52.16	52.03	52.03
271	AMEX	DFJ	Wed, Jul 18, 2007	51.45	51.64	51.27	51.64
270	AMEX	DFJ	Tue, Jul 17, 2007	51.77	51.86	51.64	51.72
269	AMEX	DFJ	Mon, Jul 16, 2007	51.90	52.08	51.85	51.91
268	AMEX	DFJ	Fri, Jul 13, 2007	51.92	52.12	51.79	52.03
267	AMEX	DFJ	Thu, Jul 12, 2007	51.66	52.09	51.66	51.99
266	AMEX	DFJ	Wed, Jul 11, 2007	51.77	52.03	51.70	51.94
265	AMEX	DFJ	Tue, Jul 10, 2007	51.83	51.83	51.70	51.70
264	AMEX	DFJ	Mon, Jul 9, 2007	51.80	51.97	51.68	51.76
263	AMEX	DFJ	Fri, Jul 6, 2007	51.54	51.75	51.54	51.55
262	AMEX	DFJ	Thu, Jul 5, 2007	51.90	51.91	51.71	51.83
261	AMEX	DFJ	Tue, Jul 3, 2007	52.38	52.39	52.29	52.31
260	AMEX	DFJ	Mon, Jul 2, 2007	52.30	52.55	52.30	52.55
259	AMEX	DFJ	Fri, Jun 29, 2007	51.51	51.70	51.50	51.50
258	AMEX	DFJ	Thu, Jun 28, 2007	51.23	51.46	51.23	51.24
257	AMEX	DFJ	Wed, Jun 27, 2007	50.70	50.96	50.64	50.94
256	AMEX	DFJ	Tue, Jun 26, 2007	50.72	50.93	50.52	50.56
255	AMEX	DFJ	Mon, Jun 25, 2007	50.44	50.84	50.35	50.41
254	AMEX	DFJ	Fri, Jun 22, 2007	51.03	51.03	50.53	50.67
253	AMEX	DFJ	Thu, Jun 21, 2007	51.02	51.43	50.99	51.43
252	AMEX	DFJ	Wed, Jun 20, 2007	51.42	51.42	50.86	50.86
251	AMEX	DFJ	Tue, Jun 19, 2007	51.22	51.29	51.10	51.25
250	AMEX	DFJ	Mon, Jun 18, 2007	51.60	51.60	51.33	51.52
249	AMEX	DFJ	Fri, Jun 15, 2007	51.60	51.70	51.53	51.65
248	AMEX	DFJ	Thu, Jun 14, 2007	50.90	51.10	50.90	50.98
247	AMEX	DFJ	Wed, Jun 13, 2007	50.64	50.88	50.60	50.88
246	AMEX	DFJ	Tue, Jun 12, 2007	50.84	51.11	50.56	50.59
245	AMEX	DFJ	Mon, Jun 11, 2007	51.32	51.64	51.32	51.38
244	AMEX	DFJ	Fri, Jun 8, 2007	51.46	51.71	51.30	51.71
243	AMEX	DFJ	Thu, Jun 7, 2007	51.73	51.73	51.18	51.30
242	AMEX	DFJ	Wed, Jun 6, 2007	51.76	51.76	51.38	51.55
241	AMEX	DFJ	Tue, Jun 5, 2007	51.75	51.77	51.43	51.62
240	AMEX	DFJ	Mon, Jun 4, 2007	51.79	51.86	51.72	51.84
239	AMEX	DFJ	Fri, Jun 1, 2007	51.78	51.85	51.70	51.70
238	AMEX	DFJ	Thu, May 31, 2007	51.50	51.60	51.35	51.50
237	AMEX	DFJ	Wed, May 30, 2007	50.79	51.00	50.72	51.00
236	AMEX	DFJ	Tue, May 29, 2007	50.92	50.95	50.63	50.79
235	AMEX	DFJ	Fri, May 25, 2007	50.20	50.34	50.15	50.20
234	AMEX	DFJ	Thu, May 24, 2007	50.86	50.87	50.25	50.38
233	AMEX	DFJ	Wed, May 23, 2007	51.17	51.17	50.77	50.82
232	AMEX	DFJ	Tue, May 22, 2007	50.90	50.98	50.78	50.83
231	AMEX	DFJ	Mon, May 21, 2007	50.14	50.39	50.11	50.26
230	AMEX	DFJ	Fri, May 18, 2007	50.30	50.43	50.28	50.34
229	AMEX	DFJ	Thu, May 17, 2007	50.70	50.78	50.52	50.78
228	AMEX	DFJ	Wed, May 16, 2007	51.07	51.20	50.80	51.20
227	AMEX	DFJ	Tue, May 15, 2007	51.39	51.59	51.15	51.15
226	AMEX	DFJ	Mon, May 14, 2007	52.04	52.19	51.90	52.00
225	AMEX	DFJ	Fri, May 11, 2007	52.29	52.53	52.20	52.53
224	AMEX	DFJ	Thu, May 10, 2007	52.15	52.26	51.88	51.88
223	AMEX	DFJ	Wed, May 9, 2007	52.36	52.61	52.36	52.59
222	AMEX	DFJ	Tue, May 8, 2007	52.13	52.23	51.90	52.21
221	AMEX	DFJ	Mon, May 7, 2007	52.47	52.53	52.40	52.47
220	AMEX	DFJ	Fri, May 4, 2007	52.47	52.55	52.38	52.44
219	AMEX	DFJ	Thu, May 3, 2007	52.19	52.36	52.14	52.33
218	AMEX	DFJ	Wed, May 2, 2007	51.95	52.29	51.95	52.24
217	AMEX	DFJ	Tue, May 1, 2007	52.26	52.26	51.74	52.08
216	AMEX	DFJ	Mon, Apr 30, 2007	52.13	52.49	51.89	51.89
215	AMEX	DFJ	Fri, Apr 27, 2007	52.20	52.20	52.00	52.10
214	AMEX	DFJ	Thu, Apr 26, 2007	52.18	52.20	51.92	52.20
213	AMEX	DFJ	Wed, Apr 25, 2007	52.29	52.45	52.10	52.44
212	AMEX	DFJ	Tue, Apr 24, 2007	52.17	52.17	51.89	51.99
211	AMEX	DFJ	Mon, Apr 23, 2007	51.90	52.02	51.79	51.94
210	AMEX	DFJ	Fri, Apr 20, 2007	52.34	52.49	52.22	52.49
209	AMEX	DFJ	Thu, Apr 19, 2007	52.26	52.55	52.19	52.19
208	AMEX	DFJ	Wed, Apr 18, 2007	52.63	52.85	52.47	52.50
207	AMEX	DFJ	Tue, Apr 17, 2007	52.23	52.34	52.01	52.28
206	AMEX	DFJ	Mon, Apr 16, 2007	52.20	52.81	52.15	52.69
205	AMEX	DFJ	Fri, Apr 13, 2007	52.28	52.38	52.01	52.23
204	AMEX	DFJ	Thu, Apr 12, 2007	52.24	52.51	52.19	52.50
203	AMEX	DFJ	Wed, Apr 11, 2007	52.59	52.59	52.00	52.20
202	AMEX	DFJ	Tue, Apr 10, 2007	52.75	52.96	52.70	52.95
201	AMEX	DFJ	Mon, Apr 9, 2007	52.78	52.80	52.57	52.65
200	AMEX	DFJ	Thu, Apr 5, 2007	52.20	52.54	52.20	52.43
199	AMEX	DFJ	Wed, Apr 4, 2007	52.10	52.29	52.03	52.28
198	AMEX	DFJ	Tue, Apr 3, 2007	51.65	52.09	51.65	51.95
197	AMEX	DFJ	Mon, Apr 2, 2007	51.69	52.15	51.66	51.93
196	AMEX	DFJ	Fri, Mar 30, 2007	52.77	52.77	52.19	52.21
195	AMEX	DFJ	Thu, Mar 29, 2007	52.71	52.71	52.27	52.49
194	AMEX	DFJ	Wed, Mar 28, 2007	52.31	52.45	52.10	52.28
193	AMEX	DFJ	Tue, Mar 27, 2007	52.12	52.26	51.96	52.18
192	AMEX	DFJ	Mon, Mar 26, 2007	52.83	52.83	52.39	52.73
191	AMEX	DFJ	Fri, Mar 23, 2007	52.84	53.08	52.79	52.82
190	AMEX	DFJ	Thu, Mar 22, 2007	52.93	53.24	52.83	53.11
189	AMEX	DFJ	Wed, Mar 21, 2007	52.10	53.26	52.05	53.07
188	AMEX	DFJ	Tue, Mar 20, 2007	51.93	52.44	51.93	52.44
187	AMEX	DFJ	Mon, Mar 19, 2007	51.82	52.09	51.76	52.01
186	AMEX	DFJ	Fri, Mar 16, 2007	51.72	51.96	51.55	51.74
185	AMEX	DFJ	Thu, Mar 15, 2007	51.70	52.03	51.70	51.92
184	AMEX	DFJ	Wed, Mar 14, 2007	51.80	51.82	50.98	51.68
183	AMEX	DFJ	Tue, Mar 13, 2007	52.60	52.76	51.87	52.05
182	AMEX	DFJ	Mon, Mar 12, 2007	53.00	53.29	52.84	53.28
181	AMEX	DFJ	Fri, Mar 9, 2007	52.87	52.91	52.62	52.72
180	AMEX	DFJ	Thu, Mar 8, 2007	52.84	53.24	52.81	53.04
179	AMEX	DFJ	Wed, Mar 7, 2007	52.25	52.54	52.24	52.32
178	AMEX	DFJ	Tue, Mar 6, 2007	52.25	53.04	52.08	52.57
177	AMEX	DFJ	Mon, Mar 5, 2007	51.43	51.69	51.27	51.29
176	AMEX	DFJ	Fri, Mar 2, 2007	52.25	52.45	52.09	52.17
175	AMEX	DFJ	Thu, Mar 1, 2007	52.30	52.76	52.19	52.58
174	AMEX	DFJ	Wed, Feb 28, 2007	52.86	53.05	52.50	52.57
173	AMEX	DFJ	Tue, Feb 27, 2007	53.62	53.62	52.50	53.25
172	AMEX	DFJ	Mon, Feb 26, 2007	54.09	54.15	53.70	53.94
171	AMEX	DFJ	Fri, Feb 23, 2007	53.73	53.86	53.60	53.82
170	AMEX	DFJ	Thu, Feb 22, 2007	53.45	53.49	53.13	53.35
169	AMEX	DFJ	Wed, Feb 21, 2007	52.87	53.18	52.75	53.18
168	AMEX	DFJ	Tue, Feb 20, 2007	53.01	53.25	52.83	53.14
167	AMEX	DFJ	Fri, Feb 16, 2007	52.97	52.97	52.80	52.89
166	AMEX	DFJ	Thu, Feb 15, 2007	52.70	52.98	52.51	52.98
165	AMEX	DFJ	Wed, Feb 14, 2007	51.92	52.67	51.92	52.42
164	AMEX	DFJ	Tue, Feb 13, 2007	51.64	51.91	51.61	51.88
163	AMEX	DFJ	Mon, Feb 12, 2007	51.40	51.40	50.90	51.02
162	AMEX	DFJ	Fri, Feb 9, 2007	51.42	51.50	51.06	51.08
161	AMEX	DFJ	Thu, Feb 8, 2007	50.84	51.04	50.70	50.94
160	AMEX	DFJ	Wed, Feb 7, 2007	51.65	51.68	51.39	51.58
159	AMEX	DFJ	Tue, Feb 6, 2007	52.05	52.06	51.69	52.06
158	AMEX	DFJ	Mon, Feb 5, 2007	51.55	51.74	51.45	51.48
157	AMEX	DFJ	Fri, Feb 2, 2007	51.82	51.82	51.57	51.76
156	AMEX	DFJ	Thu, Feb 1, 2007	52.30	52.38	51.95	52.18
155	AMEX	DFJ	Wed, Jan 31, 2007	50.89	51.38	50.67	51.24
154	AMEX	DFJ	Tue, Jan 30, 2007	51.36	51.61	51.22	51.53
153	AMEX	DFJ	Mon, Jan 29, 2007	51.31	51.62	51.31	51.39
152	AMEX	DFJ	Fri, Jan 26, 2007	51.18	51.30	50.92	51.24
151	AMEX	DFJ	Thu, Jan 25, 2007	51.43	52.00	50.91	51.08
150	AMEX	DFJ	Wed, Jan 24, 2007	51.80	52.34	51.80	52.25
149	AMEX	DFJ	Tue, Jan 23, 2007	51.60	51.87	51.60	51.73
148	AMEX	DFJ	Mon, Jan 22, 2007	51.60	51.63	51.15	51.44
147	AMEX	DFJ	Fri, Jan 19, 2007	51.38	51.66	51.34	51.54
146	AMEX	DFJ	Thu, Jan 18, 2007	51.22	51.26	50.94	51.00
145	AMEX	DFJ	Wed, Jan 17, 2007	51.18	51.30	50.96	51.15
144	AMEX	DFJ	Tue, Jan 16, 2007	51.32	51.32	51.11	51.18
143	AMEX	DFJ	Fri, Jan 12, 2007	50.61	50.91	50.52	50.91
142	AMEX	DFJ	Thu, Jan 11, 2007	49.98	50.37	49.98	50.28
141	AMEX	DFJ	Wed, Jan 10, 2007	50.15	50.43	50.09	50.27
140	AMEX	DFJ	Tue, Jan 9, 2007	50.90	51.62	50.81	51.02
139	AMEX	DFJ	Mon, Jan 8, 2007	50.80	50.80	50.52	50.73
138	AMEX	DFJ	Fri, Jan 5, 2007	50.79	50.92	50.44	50.45
137	AMEX	DFJ	Thu, Jan 4, 2007	51.15	51.62	50.96	51.58
136	AMEX	DFJ	Wed, Jan 3, 2007	50.96	51.25	50.55	50.87
135	AMEX	DFJ	Fri, Dec 29, 2006	50.95	51.12	50.80	50.80
134	AMEX	DFJ	Thu, Dec 28, 2006	51.07	51.07	50.82	51.04
133	AMEX	DFJ	Wed, Dec 27, 2006	51.08	51.08	50.85	51.05
132	AMEX	DFJ	Tue, Dec 26, 2006	50.65	50.73	50.52	50.72
131	AMEX	DFJ	Fri, Dec 22, 2006	50.80	50.80	50.42	50.74
130	AMEX	DFJ	Thu, Dec 21, 2006	50.79	51.16	50.74	50.82
129	AMEX	DFJ	Wed, Dec 20, 2006	51.00	51.12	50.78	50.86
128	AMEX	DFJ	Tue, Dec 19, 2006	50.30	50.53	50.27	50.37
127	AMEX	DFJ	Mon, Dec 18, 2006	51.00	51.00	50.63	50.71
126	AMEX	DFJ	Fri, Dec 15, 2006	51.13	51.36	50.98	50.99
125	AMEX	DFJ	Thu, Dec 14, 2006	50.93	51.20	50.93	51.07
124	AMEX	DFJ	Wed, Dec 13, 2006	50.84	50.97	50.77	50.79
123	AMEX	DFJ	Tue, Dec 12, 2006	50.75	50.86	50.55	50.86
122	AMEX	DFJ	Mon, Dec 11, 2006	50.84	51.05	50.82	50.96
121	AMEX	DFJ	Fri, Dec 8, 2006	51.10	51.15	50.63	50.78
120	AMEX	DFJ	Thu, Dec 7, 2006	51.18	51.24	51.06	51.06
119	AMEX	DFJ	Wed, Dec 6, 2006	50.90	51.04	50.85	50.97
118	AMEX	DFJ	Tue, Dec 5, 2006	50.75	50.79	50.50	50.77
117	AMEX	DFJ	Mon, Dec 4, 2006	50.46	51.00	50.46	50.93
116	AMEX	DFJ	Fri, Dec 1, 2006	49.87	50.17	49.76	50.08
115	AMEX	DFJ	Thu, Nov 30, 2006	49.85	50.15	49.80	49.93
114	AMEX	DFJ	Wed, Nov 29, 2006	49.45	49.52	49.17	49.45
113	AMEX	DFJ	Tue, Nov 28, 2006	48.45	48.92	48.39	48.92
112	AMEX	DFJ	Mon, Nov 27, 2006	48.35	48.35	47.73	47.73
111	AMEX	DFJ	Fri, Nov 24, 2006	47.88	48.01	47.75	47.75
110	AMEX	DFJ	Wed, Nov 22, 2006	47.72	47.77	47.52	47.70
109	AMEX	DFJ	Tue, Nov 21, 2006	46.45	46.60	46.41	46.58
108	AMEX	DFJ	Mon, Nov 20, 2006	46.70	46.81	46.61	46.71
107	AMEX	DFJ	Fri, Nov 17, 2006	48.13	48.16	47.89	48.08
106	AMEX	DFJ	Thu, Nov 16, 2006	48.32	48.36	48.12	48.28
105	AMEX	DFJ	Wed, Nov 15, 2006	48.42	48.79	48.42	48.70
104	AMEX	DFJ	Tue, Nov 14, 2006	48.70	48.85	48.52	48.52
103	AMEX	DFJ	Mon, Nov 13, 2006	47.70	47.70	47.54	47.60
102	AMEX	DFJ	Fri, Nov 10, 2006	48.28	48.28	48.10	48.10
101	AMEX	DFJ	Thu, Nov 9, 2006	48.24	48.53	48.24	48.28
100	AMEX	DFJ	Wed, Nov 8, 2006	48.53	48.91	48.44	48.89
99	AMEX	DFJ	Tue, Nov 7, 2006	49.70	49.86	49.46	49.49
98	AMEX	DFJ	Mon, Nov 6, 2006	49.50	50.05	49.49	49.90
97	AMEX	DFJ	Fri, Nov 3, 2006	49.74	49.74	49.58	49.64
96	AMEX	DFJ	Thu, Nov 2, 2006	49.75	49.96	49.73	49.80
95	AMEX	DFJ	Wed, Nov 1, 2006	50.20	50.20	49.68	49.68
94	AMEX	DFJ	Tue, Oct 31, 2006	49.70	49.92	49.64	49.76
93	AMEX	DFJ	Mon, Oct 30, 2006	49.65	49.88	49.58	49.71
92	AMEX	DFJ	Fri, Oct 27, 2006	50.07	50.12	49.77	49.78
91	AMEX	DFJ	Thu, Oct 26, 2006	50.11	50.33	49.87	50.28
90	AMEX	DFJ	Wed, Oct 25, 2006	49.85	50.19	49.85	50.19
89	AMEX	DFJ	Tue, Oct 24, 2006	49.80	50.10	49.80	50.05
88	AMEX	DFJ	Mon, Oct 23, 2006	49.85	50.23	49.82	50.23
87	AMEX	DFJ	Fri, Oct 20, 2006	50.00	50.00	49.74	49.82
86	AMEX	DFJ	Thu, Oct 19, 2006	49.96	50.10	49.91	50.08
85	AMEX	DFJ	Wed, Oct 18, 2006	49.30	49.54	49.19	49.44
84	AMEX	DFJ	Tue, Oct 17, 2006	49.07	49.09	48.84	49.09
83	AMEX	DFJ	Mon, Oct 16, 2006	49.11	49.20	49.07	49.19
82	AMEX	DFJ	Fri, Oct 13, 2006	48.34	48.59	48.34	48.45
81	AMEX	DFJ	Thu, Oct 12, 2006	47.93	48.27	47.93	48.23
80	AMEX	DFJ	Wed, Oct 11, 2006	47.77	48.06	47.70	47.80
79	AMEX	DFJ	Tue, Oct 10, 2006	48.80	48.80	48.56	48.66
78	AMEX	DFJ	Mon, Oct 9, 2006	48.85	48.90	48.73	48.74
77	AMEX	DFJ	Fri, Oct 6, 2006	49.27	49.29	49.12	49.23
76	AMEX	DFJ	Thu, Oct 5, 2006	50.16	50.25	50.11	50.25
75	AMEX	DFJ	Wed, Oct 4, 2006	49.51	50.17	49.51	50.17
74	AMEX	DFJ	Tue, Oct 3, 2006	50.00	50.26	49.65	50.11
73	AMEX	DFJ	Mon, Oct 2, 2006	50.40	50.69	50.40	50.52
72	AMEX	DFJ	Fri, Sep 29, 2006	50.10	50.10	49.99	49.99
71	AMEX	DFJ	Thu, Sep 28, 2006	50.07	50.18	49.92	50.18
70	AMEX	DFJ	Wed, Sep 27, 2006	49.71	50.14	49.71	50.14
69	AMEX	DFJ	Tue, Sep 26, 2006	49.35	49.43	49.18	49.34
68	AMEX	DFJ	Mon, Sep 25, 2006	49.44	49.74	49.44	49.74
67	AMEX	DFJ	Fri, Sep 22, 2006	49.59	49.59	49.33	49.33
66	AMEX	DFJ	Thu, Sep 21, 2006	49.78	49.88	49.60	49.72
65	AMEX	DFJ	Wed, Sep 20, 2006	49.81	49.81	49.61	49.64
64	AMEX	DFJ	Tue, Sep 19, 2006	49.63	49.63	49.09	49.09
63	AMEX	DFJ	Mon, Sep 18, 2006	49.07	49.52	49.07	49.45
62	AMEX	DFJ	Fri, Sep 15, 2006	49.63	49.63	49.28	49.42
61	AMEX	DFJ	Thu, Sep 14, 2006	49.24	49.32	49.21	49.21
60	AMEX	DFJ	Wed, Sep 13, 2006	49.50	49.56	49.28	49.47
59	AMEX	DFJ	Tue, Sep 12, 2006	49.50	49.80	49.50	49.80
58	AMEX	DFJ	Mon, Sep 11, 2006	50.10	50.29	49.84	50.29
57	AMEX	DFJ	Fri, Sep 8, 2006	50.88	50.92	50.75	50.92
56	AMEX	DFJ	Thu, Sep 7, 2006	51.27	51.27	50.34	50.68
55	AMEX	DFJ	Wed, Sep 6, 2006	52.03	52.06	51.03	51.03
54	AMEX	DFJ	Tue, Sep 5, 2006	52.35	52.35	51.72	52.07
53	AMEX	DFJ	Fri, Sep 1, 2006	51.41	51.71	51.24	51.39
52	AMEX	DFJ	Thu, Aug 31, 2006	51.87	51.87	51.09	51.12
51	AMEX	DFJ	Wed, Aug 30, 2006	51.65	51.65	51.11	51.40
50	AMEX	DFJ	Tue, Aug 29, 2006	51.50	51.64	51.06	51.64
49	AMEX	DFJ	Mon, Aug 28, 2006	50.51	50.80	50.42	50.61
48	AMEX	DFJ	Fri, Aug 25, 2006	51.18	51.28	50.98	50.98
47	AMEX	DFJ	Thu, Aug 24, 2006	51.81	51.95	51.81	51.95
46	AMEX	DFJ	Wed, Aug 23, 2006	53.00	53.00	51.21	51.67
45	AMEX	DFJ	Tue, Aug 22, 2006	51.37	51.37	51.20	51.33
44	AMEX	DFJ	Mon, Aug 21, 2006	51.36	51.40	51.36	51.40
43	AMEX	DFJ	Fri, Aug 18, 2006	51.97	52.11	51.97	52.11
42	AMEX	DFJ	Thu, Aug 17, 2006	51.60	51.76	51.51	51.51
41	AMEX	DFJ	Wed, Aug 16, 2006	51.66	51.66	51.63	51.63
40	AMEX	DFJ	Tue, Aug 15, 2006	51.24	51.34	51.24	51.34
39	AMEX	DFJ	Mon, Aug 14, 2006	50.35	50.35	50.35	50.35
38	AMEX	DFJ	Fri, Aug 11, 2006	49.73	49.84	49.73	49.84
37	AMEX	DFJ	Thu, Aug 10, 2006	49.66	49.86	49.66	49.86
36	AMEX	DFJ	Wed, Aug 9, 2006	49.86	50.06	49.69	49.69
35	AMEX	DFJ	Tue, Aug 8, 2006	49.43	49.43	49.32	49.41
34	AMEX	DFJ	Mon, Aug 7, 2006	49.15	49.15	49.08	49.08
33	AMEX	DFJ	Fri, Aug 4, 2006	50.48	50.48	50.09	50.09
32	AMEX	DFJ	Thu, Aug 3, 2006	50.29	50.29	50.29	50.29
31	AMEX	DFJ	Wed, Aug 2, 2006	50.54	50.54	50.54	50.54
30	AMEX	DFJ	Tue, Aug 1, 2006	49.25	49.50	49.25	49.50
29	AMEX	DFJ	Mon, Jul 31, 2006	50.00	50.25	49.65	49.73
28	AMEX	DFJ	Fri, Jul 28, 2006	49.24	49.62	49.24	49.62
27	AMEX	DFJ	Thu, Jul 27, 2006	48.66	48.74	48.24	48.24
26	AMEX	DFJ	Wed, Jul 26, 2006	47.52	47.70	47.52	47.70
25	AMEX	DFJ	Mon, Jul 24, 2006	48.11	48.11	48.10	48.10
24	AMEX	DFJ	Fri, Jul 21, 2006	47.80	47.80	47.49	47.49
23	AMEX	DFJ	Thu, Jul 20, 2006	48.37	48.37	47.92	47.92
22	AMEX	DFJ	Wed, Jul 19, 2006	47.68	48.19	47.68	48.19
21	AMEX	DFJ	Tue, Jul 18, 2006	46.59	46.66	46.50	46.66
20	AMEX	DFJ	Mon, Jul 17, 2006	47.88	47.88	47.88	47.88
19	AMEX	DFJ	Fri, Jul 14, 2006	48.70	48.70	48.27	48.31
18	AMEX	DFJ	Thu, Jul 13, 2006	49.28	49.28	49.28	49.28
17	AMEX	DFJ	Wed, Jul 12, 2006	50.30	50.30	49.51	49.51
16	AMEX	DFJ	Tue, Jul 11, 2006	50.99	51.12	50.98	50.98
15	AMEX	DFJ	Mon, Jul 10, 2006	51.60	51.60	51.48	51.48
14	AMEX	DFJ	Fri, Jul 7, 2006	51.93	51.93	50.99	50.99
13	AMEX	DFJ	Thu, Jul 6, 2006	51.52	51.52	51.40	51.40
12	AMEX	DFJ	Wed, Jul 5, 2006	50.84	50.90	50.80	50.90
11	AMEX	DFJ	Fri, Jun 30, 2006	51.73	51.80	51.68	51.75
10	AMEX	DFJ	Thu, Jun 29, 2006	50.38	51.59	50.38	51.59
9	AMEX	DFJ	Wed, Jun 28, 2006	49.58	49.58	49.58	49.58
8	AMEX	DFJ	Tue, Jun 27, 2006	50.26	50.26	50.19	50.19
7	AMEX	DFJ	Mon, Jun 26, 2006	41.05	50.03	40.56	40.72
6	AMEX	DFJ	Fri, Jun 23, 2006	41.10	50.13	40.87	41.12
5	AMEX	DFJ	Thu, Jun 22, 2006	40.47	50.84	40.40	41.07
4	AMEX	DFJ	Wed, Jun 21, 2006	49.90	49.90	49.90	49.90
3	AMEX	DFJ	Tue, Jun 20, 2006	50.35	50.76	50.35	50.41
2	AMEX	DFJ	Mon, Jun 19, 2006	50.50	50.59	50.50	50.59
1	AMEX	DFJ	Fri, Jun 16, 2006	50.50	50.50	49.88	49.98
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Japan SmallCap Fund AMEX:DFJ 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