ProShares Ultra MSCI EAFE AMEX:EFO Historical Prices

Below are the 3402 trading days of historical prices for EFO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3402	AMEX	EFO	Mon, Mar 4, 2024	44.93	45.13	44.93	45.03
3401	AMEX	EFO	Fri, Mar 1, 2024	44.75	45.38	44.44	45.38
3400	AMEX	EFO	Thu, Feb 29, 2024	44.22	44.35	44.22	44.35
3399	AMEX	EFO	Wed, Feb 28, 2024	44.03	44.18	43.94	44.05
3398	AMEX	EFO	Tue, Feb 27, 2024	44.52	44.69	44.52	44.69
3397	AMEX	EFO	Mon, Feb 26, 2024	44.42	44.64	44.42	44.53
3396	AMEX	EFO	Fri, Feb 23, 2024	44.60	44.60	44.60	44.60
3395	AMEX	EFO	Thu, Feb 22, 2024	44.40	44.50	44.40	44.50
3394	AMEX	EFO	Wed, Feb 21, 2024	43.36	43.45	43.25	43.41
3393	AMEX	EFO	Tue, Feb 20, 2024	43.52	43.56	43.38	43.46
3392	AMEX	EFO	Fri, Feb 16, 2024	43.09	43.25	43.08	43.08
3391	AMEX	EFO	Thu, Feb 15, 2024	42.27	42.99	42.27	42.99
3390	AMEX	EFO	Wed, Feb 14, 2024	41.77	42.07	41.77	42.07
3389	AMEX	EFO	Tue, Feb 13, 2024	41.08	41.08	40.93	40.94
3388	AMEX	EFO	Mon, Feb 12, 2024	42.37	42.48	42.37	42.48
3387	AMEX	EFO	Fri, Feb 9, 2024	42.37	42.37	42.37	42.37
3386	AMEX	EFO	Thu, Feb 8, 2024	42.01	42.05	42.01	42.05
3385	AMEX	EFO	Wed, Feb 7, 2024	42.34	42.37	42.20	42.24
3384	AMEX	EFO	Tue, Feb 6, 2024	41.90	42.30	41.90	42.30
3383	AMEX	EFO	Mon, Feb 5, 2024	41.48	41.85	41.48	41.85
3382	AMEX	EFO	Fri, Feb 2, 2024	42.21	42.30	42.20	42.24
3381	AMEX	EFO	Thu, Feb 1, 2024	42.14	42.93	42.11	42.93
3380	AMEX	EFO	Wed, Jan 31, 2024	43.16	43.20	42.12	42.12
3379	AMEX	EFO	Tue, Jan 30, 2024	42.60	42.60	42.60	42.60
3378	AMEX	EFO	Mon, Jan 29, 2024	42.23	42.70	42.23	42.70
3377	AMEX	EFO	Fri, Jan 26, 2024	42.20	42.24	42.20	42.24
3376	AMEX	EFO	Thu, Jan 25, 2024	41.82	41.84	41.50	41.84
3375	AMEX	EFO	Wed, Jan 24, 2024	42.07	42.07	41.66	41.69
3374	AMEX	EFO	Tue, Jan 23, 2024	40.93	41.11	40.83	41.06
3373	AMEX	EFO	Mon, Jan 22, 2024	41.29	41.29	41.29	41.29
3372	AMEX	EFO	Fri, Jan 19, 2024	40.84	41.04	40.50	41.04
3371	AMEX	EFO	Thu, Jan 18, 2024	40.70	40.83	40.58	40.83
3370	AMEX	EFO	Wed, Jan 17, 2024	39.84	40.25	39.74	40.20
3369	AMEX	EFO	Tue, Jan 16, 2024	41.64	41.64	40.94	40.98
3368	AMEX	EFO	Fri, Jan 12, 2024	42.66	42.66	42.37	42.41
3367	AMEX	EFO	Thu, Jan 11, 2024	41.43	42.06	41.43	42.06
3366	AMEX	EFO	Wed, Jan 10, 2024	42.04	42.11	42.04	42.11
3365	AMEX	EFO	Tue, Jan 9, 2024	41.61	41.62	41.61	41.62
3364	AMEX	EFO	Mon, Jan 8, 2024	41.82	42.37	41.75	42.37
3363	AMEX	EFO	Fri, Jan 5, 2024	41.59	41.59	41.50	41.50
3362	AMEX	EFO	Thu, Jan 4, 2024	41.65	41.65	41.45	41.45
3361	AMEX	EFO	Wed, Jan 3, 2024	41.09	41.54	40.96	41.31
3360	AMEX	EFO	Tue, Jan 2, 2024	42.06	42.32	41.82	42.02
3359	AMEX	EFO	Fri, Dec 29, 2023	43.09	43.10	42.74	42.77
3358	AMEX	EFO	Thu, Dec 28, 2023	43.26	43.26	42.85	42.85
3357	AMEX	EFO	Wed, Dec 27, 2023	42.92	43.07	42.85	43.07
3356	AMEX	EFO	Tue, Dec 26, 2023	42.62	42.76	42.51	42.75
3355	AMEX	EFO	Fri, Dec 22, 2023	42.40	42.40	42.28	42.28
3354	AMEX	EFO	Thu, Dec 21, 2023	41.92	42.14	41.91	42.14
3353	AMEX	EFO	Wed, Dec 20, 2023	41.00	41.00	41.00	41.00
3352	AMEX	EFO	Tue, Dec 19, 2023	42.02	42.08	41.94	41.82
3351	AMEX	EFO	Mon, Dec 18, 2023	41.16	41.30	41.16	41.30
3350	AMEX	EFO	Fri, Dec 15, 2023	41.41	41.68	41.16	41.16
3349	AMEX	EFO	Thu, Dec 14, 2023	42.00	42.04	41.85	42.04
3348	AMEX	EFO	Wed, Dec 13, 2023	40.46	41.38	40.45	41.34
3347	AMEX	EFO	Tue, Dec 12, 2023	39.91	40.28	39.91	40.20
3346	AMEX	EFO	Mon, Dec 11, 2023	39.93	40.01	39.90	39.92
3345	AMEX	EFO	Fri, Dec 8, 2023	39.90	40.00	39.86	39.99
3344	AMEX	EFO	Thu, Dec 7, 2023	39.75	39.75	39.73	39.73
3343	AMEX	EFO	Wed, Dec 6, 2023	39.68	39.75	39.54	39.54
3342	AMEX	EFO	Tue, Dec 5, 2023	39.33	39.46	39.08	39.08
3341	AMEX	EFO	Mon, Dec 4, 2023	39.42	39.53	39.20	39.22
3340	AMEX	EFO	Fri, Dec 1, 2023	39.36	39.99	39.21	39.99
3339	AMEX	EFO	Thu, Nov 30, 2023	39.14	39.50	39.02	39.50
3338	AMEX	EFO	Wed, Nov 29, 2023	39.37	39.37	39.30	39.30
3337	AMEX	EFO	Tue, Nov 28, 2023	39.11	39.11	39.11	39.11
3336	AMEX	EFO	Mon, Nov 27, 2023	39.18	39.18	39.15	39.15
3335	AMEX	EFO	Fri, Nov 24, 2023	39.29	39.38	39.18	39.37
3334	AMEX	EFO	Wed, Nov 22, 2023	38.55	38.77	38.55	38.77
3333	AMEX	EFO	Tue, Nov 21, 2023	38.99	38.99	38.59	38.67
3332	AMEX	EFO	Mon, Nov 20, 2023	38.93	38.93	38.93	38.93
3331	AMEX	EFO	Fri, Nov 17, 2023	38.66	38.66	38.66	38.66
3330	AMEX	EFO	Thu, Nov 16, 2023	37.48	37.66	37.48	37.66
3329	AMEX	EFO	Wed, Nov 15, 2023	37.96	37.96	37.77	37.77
3328	AMEX	EFO	Tue, Nov 14, 2023	37.06	37.84	37.06	37.84
3327	AMEX	EFO	Mon, Nov 13, 2023	35.85	36.13	35.85	36.11
3326	AMEX	EFO	Fri, Nov 10, 2023	35.20	35.87	35.20	35.85
3325	AMEX	EFO	Thu, Nov 9, 2023	35.53	35.53	35.53	35.53
3324	AMEX	EFO	Wed, Nov 8, 2023	35.62	35.62	35.62	35.62
3323	AMEX	EFO	Tue, Nov 7, 2023	35.59	35.65	35.59	35.65
3322	AMEX	EFO	Mon, Nov 6, 2023	36.03	36.13	36.03	36.13
3321	AMEX	EFO	Fri, Nov 3, 2023	36.47	36.47	36.47	36.47
3320	AMEX	EFO	Thu, Nov 2, 2023	35.38	35.76	35.38	35.76
3319	AMEX	EFO	Wed, Nov 1, 2023	34.10	34.39	33.94	34.39
3318	AMEX	EFO	Tue, Oct 31, 2023	33.72	33.78	33.72	33.77
3317	AMEX	EFO	Mon, Oct 30, 2023	33.25	33.50	33.25	33.50
3316	AMEX	EFO	Fri, Oct 27, 2023	32.56	32.58	32.56	32.58
3315	AMEX	EFO	Thu, Oct 26, 2023	32.93	32.93	32.93	32.93
3314	AMEX	EFO	Wed, Oct 25, 2023	33.71	33.71	33.37	33.41
3313	AMEX	EFO	Tue, Oct 24, 2023	33.86	33.92	33.86	33.92
3312	AMEX	EFO	Mon, Oct 23, 2023	33.65	33.65	33.52	33.52
3311	AMEX	EFO	Fri, Oct 20, 2023	33.48	33.48	33.48	33.48
3310	AMEX	EFO	Thu, Oct 19, 2023	34.40	34.40	34.08	34.08
3309	AMEX	EFO	Wed, Oct 18, 2023	35.40	35.40	34.76	34.76
3308	AMEX	EFO	Tue, Oct 17, 2023	35.85	35.98	35.85	35.98
3307	AMEX	EFO	Mon, Oct 16, 2023	36.01	36.01	36.01	36.01
3306	AMEX	EFO	Fri, Oct 13, 2023	35.47	35.47	35.46	35.46
3305	AMEX	EFO	Thu, Oct 12, 2023	36.13	36.13	36.13	36.13
3304	AMEX	EFO	Wed, Oct 11, 2023	36.65	36.78	36.65	36.78
3303	AMEX	EFO	Tue, Oct 10, 2023	36.79	36.79	36.49	36.49
3302	AMEX	EFO	Mon, Oct 9, 2023	35.03	35.50	35.03	35.50
3301	AMEX	EFO	Fri, Oct 6, 2023	34.90	35.62	34.90	35.62
3300	AMEX	EFO	Thu, Oct 5, 2023	34.80	34.80	34.80	34.80
3299	AMEX	EFO	Wed, Oct 4, 2023	34.16	34.28	34.16	34.28
3298	AMEX	EFO	Tue, Oct 3, 2023	34.55	34.55	34.03	34.17
3297	AMEX	EFO	Mon, Oct 2, 2023	35.48	35.62	34.86	35.03
3296	AMEX	EFO	Fri, Sep 29, 2023	36.88	36.88	35.95	36.08
3295	AMEX	EFO	Thu, Sep 28, 2023	35.99	36.50	35.99	36.29
3294	AMEX	EFO	Wed, Sep 27, 2023	35.74	35.74	35.74	35.74
3293	AMEX	EFO	Tue, Sep 26, 2023	35.91	35.91	35.91	35.91
3292	AMEX	EFO	Mon, Sep 25, 2023	36.43	36.87	36.43	36.87
3291	AMEX	EFO	Fri, Sep 22, 2023	37.28	37.28	37.28	37.28
3290	AMEX	EFO	Thu, Sep 21, 2023	37.23	37.23	37.23	37.23
3289	AMEX	EFO	Wed, Sep 20, 2023	38.52	38.52	38.52	38.52
3288	AMEX	EFO	Tue, Sep 19, 2023	38.82	38.95	38.82	38.72
3287	AMEX	EFO	Mon, Sep 18, 2023	38.82	38.82	38.82	38.82
3286	AMEX	EFO	Fri, Sep 15, 2023	39.39	39.39	39.17	39.17
3285	AMEX	EFO	Thu, Sep 14, 2023	39.23	39.31	39.19	39.31
3284	AMEX	EFO	Wed, Sep 13, 2023	38.36	38.36	38.36	38.36
3283	AMEX	EFO	Tue, Sep 12, 2023	38.71	38.71	38.59	38.66
3282	AMEX	EFO	Mon, Sep 11, 2023	38.86	38.89	38.84	38.86
3281	AMEX	EFO	Fri, Sep 8, 2023	38.16	38.17	38.02	38.06
3280	AMEX	EFO	Thu, Sep 7, 2023	38.27	38.27	38.25	38.25
3279	AMEX	EFO	Wed, Sep 6, 2023	38.31	38.46	38.13	38.46
3278	AMEX	EFO	Tue, Sep 5, 2023	38.83	39.01	38.74	38.74
3277	AMEX	EFO	Fri, Sep 1, 2023	39.92	39.92	39.28	39.42
3276	AMEX	EFO	Thu, Aug 31, 2023	39.34	39.52	39.21	39.21
3275	AMEX	EFO	Wed, Aug 30, 2023	40.07	40.27	39.87	39.88
3274	AMEX	EFO	Tue, Aug 29, 2023	39.89	39.89	39.89	39.89
3273	AMEX	EFO	Mon, Aug 28, 2023	38.92	38.92	38.92	38.92
3272	AMEX	EFO	Fri, Aug 25, 2023	38.12	38.12	38.12	38.12
3271	AMEX	EFO	Thu, Aug 24, 2023	37.66	37.66	37.66	37.66
3270	AMEX	EFO	Wed, Aug 23, 2023	38.67	38.67	38.67	38.67
3269	AMEX	EFO	Tue, Aug 22, 2023	37.87	38.28	37.85	38.28
3268	AMEX	EFO	Mon, Aug 21, 2023	37.75	38.01	37.62	38.00
3267	AMEX	EFO	Fri, Aug 18, 2023	37.59	37.70	37.59	37.70
3266	AMEX	EFO	Thu, Aug 17, 2023	37.79	37.79	37.79	37.79
3265	AMEX	EFO	Wed, Aug 16, 2023	38.84	38.87	38.36	38.36
3264	AMEX	EFO	Tue, Aug 15, 2023	38.93	38.93	38.93	38.93
3263	AMEX	EFO	Mon, Aug 14, 2023	40.03	40.03	39.82	39.95
3262	AMEX	EFO	Fri, Aug 11, 2023	40.18	40.25	40.18	40.25
3261	AMEX	EFO	Thu, Aug 10, 2023	40.87	40.87	40.87	40.87
3260	AMEX	EFO	Wed, Aug 9, 2023	40.56	40.56	40.56	40.56
3259	AMEX	EFO	Tue, Aug 8, 2023	40.13	40.60	40.13	40.60
3258	AMEX	EFO	Mon, Aug 7, 2023	40.71	41.10	40.71	41.10
3257	AMEX	EFO	Fri, Aug 4, 2023	40.90	41.06	40.35	40.41
3256	AMEX	EFO	Thu, Aug 3, 2023	39.62	40.31	39.62	40.23
3255	AMEX	EFO	Wed, Aug 2, 2023	41.24	41.24	40.46	40.46
3254	AMEX	EFO	Tue, Aug 1, 2023	41.90	42.10	41.90	42.09
3253	AMEX	EFO	Mon, Jul 31, 2023	43.29	43.29	43.04	43.06
3252	AMEX	EFO	Fri, Jul 28, 2023	43.19	43.19	43.19	43.19
3251	AMEX	EFO	Thu, Jul 27, 2023	42.56	42.56	42.56	42.56
3250	AMEX	EFO	Wed, Jul 26, 2023	42.60	42.74	42.60	42.74
3249	AMEX	EFO	Tue, Jul 25, 2023	42.70	42.70	42.63	42.63
3248	AMEX	EFO	Mon, Jul 24, 2023	42.55	42.58	42.42	42.42
3247	AMEX	EFO	Fri, Jul 21, 2023	42.61	42.68	42.54	42.68
3246	AMEX	EFO	Thu, Jul 20, 2023	42.49	42.55	42.49	42.55
3245	AMEX	EFO	Wed, Jul 19, 2023	43.12	43.15	43.02	43.02
3244	AMEX	EFO	Tue, Jul 18, 2023	42.90	43.34	42.90	43.34
3243	AMEX	EFO	Mon, Jul 17, 2023	42.28	42.49	42.28	42.49
3242	AMEX	EFO	Fri, Jul 14, 2023	42.80	42.80	42.59	42.59
3241	AMEX	EFO	Thu, Jul 13, 2023	43.01	43.14	43.01	43.14
3240	AMEX	EFO	Wed, Jul 12, 2023	41.35	41.78	41.35	41.78
3239	AMEX	EFO	Tue, Jul 11, 2023	39.85	40.24	39.85	40.24
3238	AMEX	EFO	Mon, Jul 10, 2023	39.46	39.58	39.46	39.58
3237	AMEX	EFO	Fri, Jul 7, 2023	39.06	39.41	39.06	39.41
3236	AMEX	EFO	Thu, Jul 6, 2023	39.19	39.19	38.47	38.47
3235	AMEX	EFO	Wed, Jul 5, 2023	40.49	40.49	40.15	40.16
3234	AMEX	EFO	Mon, Jul 3, 2023	40.92	41.23	40.81	41.18
3233	AMEX	EFO	Fri, Jun 30, 2023	41.29	41.50	41.06	41.50
3232	AMEX	EFO	Thu, Jun 29, 2023	40.18	40.35	40.16	40.30
3231	AMEX	EFO	Wed, Jun 28, 2023	40.40	40.40	40.40	40.40
3230	AMEX	EFO	Tue, Jun 27, 2023	39.91	40.35	39.90	40.35
3229	AMEX	EFO	Mon, Jun 26, 2023	39.86	39.86	39.70	39.79
3228	AMEX	EFO	Fri, Jun 23, 2023	39.68	39.68	39.53	39.61
3227	AMEX	EFO	Thu, Jun 22, 2023	40.98	40.98	40.80	40.89
3226	AMEX	EFO	Wed, Jun 21, 2023	41.21	41.46	41.21	41.46
3225	AMEX	EFO	Tue, Jun 20, 2023	42.00	42.00	41.34	41.36
3224	AMEX	EFO	Fri, Jun 16, 2023	43.10	43.10	42.64	42.64
3223	AMEX	EFO	Thu, Jun 15, 2023	42.30	42.95	42.30	42.77
3222	AMEX	EFO	Wed, Jun 14, 2023	42.31	42.31	41.97	41.97
3221	AMEX	EFO	Tue, Jun 13, 2023	41.77	41.85	41.62	41.69
3220	AMEX	EFO	Mon, Jun 12, 2023	40.65	40.89	40.65	40.87
3219	AMEX	EFO	Fri, Jun 9, 2023	40.62	40.73	40.53	40.56
3218	AMEX	EFO	Thu, Jun 8, 2023	40.35	40.75	40.35	40.75
3217	AMEX	EFO	Wed, Jun 7, 2023	39.93	39.93	39.91	39.91
3216	AMEX	EFO	Tue, Jun 6, 2023	40.37	40.70	40.37	40.66
3215	AMEX	EFO	Mon, Jun 5, 2023	40.37	40.29	40.00	40.48
3214	AMEX	EFO	Fri, Jun 2, 2023	40.27	40.48	40.27	40.48
3213	AMEX	EFO	Thu, Jun 1, 2023	38.64	39.44	38.58	39.37
3212	AMEX	EFO	Wed, May 31, 2023	38.19	38.46	37.75	38.46
3211	AMEX	EFO	Tue, May 30, 2023	39.58	39.62	38.76	38.76
3210	AMEX	EFO	Fri, May 26, 2023	39.82	39.92	39.82	39.92
3209	AMEX	EFO	Thu, May 25, 2023	39.39	39.39	39.32	39.32
3208	AMEX	EFO	Wed, May 24, 2023	40.00	40.00	39.30	39.39
3207	AMEX	EFO	Tue, May 23, 2023	40.86	40.93	40.59	40.59
3206	AMEX	EFO	Mon, May 22, 2023	41.75	41.80	41.57	41.80
3205	AMEX	EFO	Fri, May 19, 2023	41.79	41.80	41.68	41.80
3204	AMEX	EFO	Thu, May 18, 2023	41.20	41.33	41.15	41.33
3203	AMEX	EFO	Wed, May 17, 2023	41.14	41.48	41.14	41.48
3202	AMEX	EFO	Tue, May 16, 2023	41.29	41.37	41.09	41.09
3201	AMEX	EFO	Mon, May 15, 2023	41.33	41.89	41.30	41.89
3200	AMEX	EFO	Fri, May 12, 2023	41.33	41.33	41.14	41.18
3199	AMEX	EFO	Thu, May 11, 2023	41.20	41.51	41.20	41.51
3198	AMEX	EFO	Wed, May 10, 2023	41.71	41.76	41.71	41.76
3197	AMEX	EFO	Tue, May 9, 2023	41.32	41.90	41.32	41.90
3196	AMEX	EFO	Mon, May 8, 2023	42.21	42.26	42.19	42.19
3195	AMEX	EFO	Fri, May 5, 2023	41.94	42.26	41.94	42.26
3194	AMEX	EFO	Thu, May 4, 2023	41.12	41.12	41.12	41.12
3193	AMEX	EFO	Wed, May 3, 2023	41.31	41.67	41.27	41.27
3192	AMEX	EFO	Tue, May 2, 2023	40.62	41.03	40.62	41.03
3191	AMEX	EFO	Mon, May 1, 2023	41.86	42.27	41.83	41.90
3190	AMEX	EFO	Fri, Apr 28, 2023	42.00	42.00	41.76	41.84
3189	AMEX	EFO	Thu, Apr 27, 2023	41.38	42.24	41.38	42.08
3188	AMEX	EFO	Wed, Apr 26, 2023	41.11	41.13	40.86	41.01
3187	AMEX	EFO	Tue, Apr 25, 2023	41.77	41.77	41.10	41.10
3186	AMEX	EFO	Mon, Apr 24, 2023	41.90	42.30	41.90	42.16
3185	AMEX	EFO	Fri, Apr 21, 2023	41.58	42.04	41.58	42.04
3184	AMEX	EFO	Thu, Apr 20, 2023	41.84	41.84	41.39	41.68
3183	AMEX	EFO	Wed, Apr 19, 2023	41.65	41.71	41.57	41.66
3182	AMEX	EFO	Tue, Apr 18, 2023	41.96	42.13	41.85	42.04
3181	AMEX	EFO	Mon, Apr 17, 2023	41.40	41.47	41.11	41.47
3180	AMEX	EFO	Fri, Apr 14, 2023	42.10	42.10	41.50	41.64
3179	AMEX	EFO	Thu, Apr 13, 2023	41.64	42.05	41.64	41.98
3178	AMEX	EFO	Wed, Apr 12, 2023	40.96	41.25	40.91	40.91
3177	AMEX	EFO	Tue, Apr 11, 2023	40.61	40.65	40.34	40.43
3176	AMEX	EFO	Mon, Apr 10, 2023	39.83	40.17	39.61	40.17
3175	AMEX	EFO	Thu, Apr 6, 2023	40.35	40.35	40.16	40.16
3174	AMEX	EFO	Wed, Apr 5, 2023	40.09	40.09	39.69	39.90
3173	AMEX	EFO	Tue, Apr 4, 2023	40.43	40.73	40.30	40.44
3172	AMEX	EFO	Mon, Apr 3, 2023	40.18	40.50	40.03	40.46
3171	AMEX	EFO	Fri, Mar 31, 2023	39.91	40.03	39.74	39.75
3170	AMEX	EFO	Thu, Mar 30, 2023	39.48	39.48	39.44	39.45
3169	AMEX	EFO	Wed, Mar 29, 2023	38.37	38.62	38.37	38.62
3168	AMEX	EFO	Tue, Mar 28, 2023	37.60	37.70	37.60	37.70
3167	AMEX	EFO	Mon, Mar 27, 2023	37.53	37.70	37.53	37.57
3166	AMEX	EFO	Fri, Mar 24, 2023	36.60	36.88	36.60	36.88
3165	AMEX	EFO	Thu, Mar 23, 2023	37.99	38.16	37.26	37.26
3164	AMEX	EFO	Wed, Mar 22, 2023	37.65	37.75	37.26	37.26
3163	AMEX	EFO	Tue, Mar 21, 2023	37.52	37.67	37.20	37.49
3162	AMEX	EFO	Mon, Mar 20, 2023	36.17	36.70	36.17	36.54
3161	AMEX	EFO	Fri, Mar 17, 2023	35.40	35.53	35.40	35.53
3160	AMEX	EFO	Thu, Mar 16, 2023	34.78	36.21	34.78	36.21
3159	AMEX	EFO	Wed, Mar 15, 2023	34.92	35.18	34.79	35.02
3158	AMEX	EFO	Tue, Mar 14, 2023	37.41	37.43	37.10	37.43
3157	AMEX	EFO	Mon, Mar 13, 2023	36.63	37.07	36.46	36.46
3156	AMEX	EFO	Fri, Mar 10, 2023	38.04	38.04	36.99	37.09
3155	AMEX	EFO	Thu, Mar 9, 2023	38.74	38.74	37.84	37.89
3154	AMEX	EFO	Wed, Mar 8, 2023	38.39	38.48	38.28	38.46
3153	AMEX	EFO	Tue, Mar 7, 2023	39.24	39.24	38.11	38.11
3152	AMEX	EFO	Mon, Mar 6, 2023	39.46	39.75	39.40	39.47
3151	AMEX	EFO	Fri, Mar 3, 2023	39.14	39.55	38.84	39.55
3150	AMEX	EFO	Thu, Mar 2, 2023	37.60	38.51	37.60	38.42
3149	AMEX	EFO	Wed, Mar 1, 2023	38.35	38.70	38.24	38.35
3148	AMEX	EFO	Tue, Feb 28, 2023	38.33	38.48	37.91	38.09
3147	AMEX	EFO	Mon, Feb 27, 2023	38.32	38.72	38.32	38.52
3146	AMEX	EFO	Fri, Feb 24, 2023	37.49	37.76	37.49	37.75
3145	AMEX	EFO	Thu, Feb 23, 2023	39.00	39.15	39.00	39.15
3144	AMEX	EFO	Wed, Feb 22, 2023	38.60	38.70	38.59	38.59
3143	AMEX	EFO	Tue, Feb 21, 2023	39.45	39.45	38.93	38.94
3142	AMEX	EFO	Fri, Feb 17, 2023	39.25	39.86	39.14	39.86
3141	AMEX	EFO	Thu, Feb 16, 2023	40.14	40.14	39.80	39.80
3140	AMEX	EFO	Wed, Feb 15, 2023	39.76	40.11	39.76	40.11
3139	AMEX	EFO	Tue, Feb 14, 2023	40.11	40.75	40.11	40.57
3138	AMEX	EFO	Mon, Feb 13, 2023	39.80	40.35	39.80	40.35
3137	AMEX	EFO	Fri, Feb 10, 2023	39.48	39.66	39.45	39.64
3136	AMEX	EFO	Thu, Feb 9, 2023	41.22	41.22	40.04	40.04
3135	AMEX	EFO	Wed, Feb 8, 2023	39.96	39.97	39.77	39.77
3134	AMEX	EFO	Tue, Feb 7, 2023	39.55	40.29	39.55	40.29
3133	AMEX	EFO	Mon, Feb 6, 2023	40.06	40.06	39.37	39.61
3132	AMEX	EFO	Fri, Feb 3, 2023	40.55	40.63	40.46	40.48
3131	AMEX	EFO	Thu, Feb 2, 2023	41.65	41.81	41.14	41.36
3130	AMEX	EFO	Wed, Feb 1, 2023	40.64	41.78	40.36	41.55
3129	AMEX	EFO	Tue, Jan 31, 2023	40.06	40.81	40.06	40.81
3128	AMEX	EFO	Mon, Jan 30, 2023	40.70	40.70	40.13	40.17
3127	AMEX	EFO	Fri, Jan 27, 2023	40.69	41.00	40.69	40.81
3126	AMEX	EFO	Thu, Jan 26, 2023	40.50	41.30	40.50	41.30
3125	AMEX	EFO	Wed, Jan 25, 2023	40.25	40.93	40.17	40.93
3124	AMEX	EFO	Tue, Jan 24, 2023	40.14	40.57	40.14	40.57
3123	AMEX	EFO	Mon, Jan 23, 2023	39.95	40.59	39.93	40.29
3122	AMEX	EFO	Fri, Jan 20, 2023	39.58	40.33	39.58	40.33
3121	AMEX	EFO	Thu, Jan 19, 2023	39.36	39.57	39.25	39.57
3120	AMEX	EFO	Wed, Jan 18, 2023	40.79	40.83	39.67	39.69
3119	AMEX	EFO	Tue, Jan 17, 2023	40.00	40.15	39.81	39.81
3118	AMEX	EFO	Fri, Jan 13, 2023	39.28	39.74	39.28	39.74
3117	AMEX	EFO	Thu, Jan 12, 2023	38.92	39.37	38.60	39.36
3116	AMEX	EFO	Wed, Jan 11, 2023	38.05	38.23	37.92	38.23
3115	AMEX	EFO	Tue, Jan 10, 2023	37.18	37.73	37.18	37.68
3114	AMEX	EFO	Mon, Jan 9, 2023	37.56	38.09	37.47	37.47
3113	AMEX	EFO	Fri, Jan 6, 2023	36.82	37.13	36.82	37.13
3112	AMEX	EFO	Thu, Jan 5, 2023	35.59	35.59	35.33	35.40
3111	AMEX	EFO	Wed, Jan 4, 2023	35.86	36.38	35.86	36.12
3110	AMEX	EFO	Tue, Jan 3, 2023	35.48	35.55	34.99	35.18
3109	AMEX	EFO	Fri, Dec 30, 2022	35.00	35.05	34.55	34.71
3108	AMEX	EFO	Thu, Dec 29, 2022	35.49	35.49	35.38	35.42
3107	AMEX	EFO	Wed, Dec 28, 2022	34.54	34.62	34.35	34.40
3106	AMEX	EFO	Tue, Dec 27, 2022	33.90	35.08	33.43	34.95
3105	AMEX	EFO	Fri, Dec 23, 2022	34.82	34.94	34.70	34.94
3104	AMEX	EFO	Thu, Dec 22, 2022	34.64	34.80	34.11	34.77
3103	AMEX	EFO	Wed, Dec 21, 2022	35.40	35.40	35.32	35.32
3102	AMEX	EFO	Tue, Dec 20, 2022	34.93	34.93	34.47	34.62
3101	AMEX	EFO	Mon, Dec 19, 2022	34.19	34.28	34.12	34.12
3100	AMEX	EFO	Fri, Dec 16, 2022	34.34	34.59	34.34	34.59
3099	AMEX	EFO	Thu, Dec 15, 2022	36.36	36.36	35.17	35.17
3098	AMEX	EFO	Wed, Dec 14, 2022	37.53	37.53	37.15	37.15
3097	AMEX	EFO	Tue, Dec 13, 2022	38.08	38.08	37.12	37.15
3096	AMEX	EFO	Mon, Dec 12, 2022	35.90	36.09	35.77	36.09
3095	AMEX	EFO	Fri, Dec 9, 2022	35.93	35.93	35.93	35.93
3094	AMEX	EFO	Thu, Dec 8, 2022	35.82	35.97	35.76	35.97
3093	AMEX	EFO	Wed, Dec 7, 2022	35.61	35.62	35.50	35.58
3092	AMEX	EFO	Tue, Dec 6, 2022	35.91	35.91	35.34	35.55
3091	AMEX	EFO	Mon, Dec 5, 2022	36.44	36.44	35.66	35.66
3090	AMEX	EFO	Fri, Dec 2, 2022	36.51	37.06	36.51	36.89
3089	AMEX	EFO	Thu, Dec 1, 2022	36.81	37.38	36.68	37.04
3088	AMEX	EFO	Wed, Nov 30, 2022	35.47	36.76	35.47	36.39
3087	AMEX	EFO	Tue, Nov 29, 2022	35.02	35.02	35.02	35.02
3086	AMEX	EFO	Mon, Nov 28, 2022	34.84	34.84	34.84	34.84
3085	AMEX	EFO	Fri, Nov 25, 2022	35.77	35.77	35.77	35.77
3084	AMEX	EFO	Wed, Nov 23, 2022	35.38	35.38	35.38	35.38
3083	AMEX	EFO	Tue, Nov 22, 2022	34.67	34.67	34.67	34.67
3082	AMEX	EFO	Mon, Nov 21, 2022	33.54	33.76	33.54	33.76
3081	AMEX	EFO	Fri, Nov 18, 2022	34.23	34.23	34.23	34.23
3080	AMEX	EFO	Thu, Nov 17, 2022	33.48	34.06	33.48	34.06
3079	AMEX	EFO	Wed, Nov 16, 2022	34.26	34.26	34.26	34.26
3078	AMEX	EFO	Tue, Nov 15, 2022	34.78	34.88	34.32	34.32
3077	AMEX	EFO	Mon, Nov 14, 2022	34.18	34.66	33.70	33.70
3076	AMEX	EFO	Fri, Nov 11, 2022	34.65	34.65	34.65	34.65
3075	AMEX	EFO	Thu, Nov 10, 2022	32.90	33.28	32.90	33.28
3074	AMEX	EFO	Wed, Nov 9, 2022	30.66	30.75	30.09	30.09
3073	AMEX	EFO	Tue, Nov 8, 2022	30.90	30.90	30.90	30.90
3072	AMEX	EFO	Mon, Nov 7, 2022	30.10	30.42	30.10	30.26
3071	AMEX	EFO	Fri, Nov 4, 2022	29.48	30.01	29.48	30.01
3070	AMEX	EFO	Thu, Nov 3, 2022	27.76	27.99	27.76	27.84
3069	AMEX	EFO	Wed, Nov 2, 2022	28.46	28.46	28.31	28.35
3068	AMEX	EFO	Tue, Nov 1, 2022	29.67	29.67	29.04	29.16
3067	AMEX	EFO	Mon, Oct 31, 2022	28.78	28.78	28.45	28.47
3066	AMEX	EFO	Fri, Oct 28, 2022	29.09	29.31	29.09	29.27
3065	AMEX	EFO	Thu, Oct 27, 2022	28.71	28.71	28.71	28.71
3064	AMEX	EFO	Wed, Oct 26, 2022	29.65	29.65	29.27	29.27
3063	AMEX	EFO	Tue, Oct 25, 2022	28.72	28.72	28.72	28.72
3062	AMEX	EFO	Mon, Oct 24, 2022	27.50	27.52	27.50	27.52
3061	AMEX	EFO	Fri, Oct 21, 2022	26.70	27.49	26.57	27.49
3060	AMEX	EFO	Thu, Oct 20, 2022	26.89	26.89	26.64	26.64
3059	AMEX	EFO	Wed, Oct 19, 2022	26.67	26.67	26.67	26.67
3058	AMEX	EFO	Tue, Oct 18, 2022	27.35	27.37	27.31	27.37
3057	AMEX	EFO	Mon, Oct 17, 2022	26.90	27.04	26.90	27.04
3056	AMEX	EFO	Fri, Oct 14, 2022	26.02	26.02	25.77	25.77
3055	AMEX	EFO	Thu, Oct 13, 2022	26.49	26.74	26.49	26.63
3054	AMEX	EFO	Wed, Oct 12, 2022	25.67	25.77	25.62	25.62
3053	AMEX	EFO	Tue, Oct 11, 2022	25.97	25.97	25.75	25.75
3052	AMEX	EFO	Mon, Oct 10, 2022	26.26	26.35	26.01	26.35
3051	AMEX	EFO	Fri, Oct 7, 2022	27.36	27.36	26.62	26.62
3050	AMEX	EFO	Thu, Oct 6, 2022	27.59	27.59	27.54	27.54
3049	AMEX	EFO	Wed, Oct 5, 2022	28.48	28.48	28.48	28.48
3048	AMEX	EFO	Tue, Oct 4, 2022	29.12	29.12	29.12	29.12
3047	AMEX	EFO	Mon, Oct 3, 2022	26.94	27.30	26.85	27.02
3046	AMEX	EFO	Fri, Sep 30, 2022	26.16	26.16	25.87	25.87
3045	AMEX	EFO	Thu, Sep 29, 2022	25.90	26.15	25.39	26.15
3044	AMEX	EFO	Wed, Sep 28, 2022	26.88	26.88	26.86	26.86
3043	AMEX	EFO	Tue, Sep 27, 2022	26.33	26.33	25.60	25.60
3042	AMEX	EFO	Mon, Sep 26, 2022	26.20	26.52	25.88	26.01
3041	AMEX	EFO	Fri, Sep 23, 2022	26.63	26.70	26.50	26.70
3040	AMEX	EFO	Thu, Sep 22, 2022	28.62	28.62	28.62	28.62
3039	AMEX	EFO	Wed, Sep 21, 2022	29.64	29.64	28.79	28.79
3038	AMEX	EFO	Tue, Sep 20, 2022	29.23	29.55	29.23	29.55
3037	AMEX	EFO	Mon, Sep 19, 2022	30.21	30.55	30.21	30.55
3036	AMEX	EFO	Fri, Sep 16, 2022	30.37	30.40	30.01	30.40
3035	AMEX	EFO	Thu, Sep 15, 2022	30.80	30.80	30.80	30.80
3034	AMEX	EFO	Wed, Sep 14, 2022	31.47	31.47	31.20	31.29
3033	AMEX	EFO	Tue, Sep 13, 2022	31.15	31.15	31.15	31.15
3032	AMEX	EFO	Mon, Sep 12, 2022	33.34	33.34	33.34	33.34
3031	AMEX	EFO	Fri, Sep 9, 2022	32.40	32.50	32.37	32.50
3030	AMEX	EFO	Thu, Sep 8, 2022	30.68	30.97	30.60	30.97
3029	AMEX	EFO	Wed, Sep 7, 2022	30.12	30.90	30.12	30.90
3028	AMEX	EFO	Tue, Sep 6, 2022	31.08	31.08	30.29	30.29
3027	AMEX	EFO	Fri, Sep 2, 2022	31.87	31.87	30.56	30.56
3026	AMEX	EFO	Thu, Sep 1, 2022	30.67	30.95	30.67	30.95
3025	AMEX	EFO	Wed, Aug 31, 2022	31.91	31.91	31.91	31.91
3024	AMEX	EFO	Tue, Aug 30, 2022	33.41	33.41	32.23	32.33
3023	AMEX	EFO	Mon, Aug 29, 2022	32.94	33.05	32.00	32.80
3022	AMEX	EFO	Fri, Aug 26, 2022	32.97	32.97	32.97	32.97
3021	AMEX	EFO	Thu, Aug 25, 2022	34.51	34.78	34.47	34.78
3020	AMEX	EFO	Wed, Aug 24, 2022	33.92	34.07	33.91	34.07
3019	AMEX	EFO	Tue, Aug 23, 2022	33.98	33.98	33.98	33.98
3018	AMEX	EFO	Mon, Aug 22, 2022	34.07	34.07	33.85	33.91
3017	AMEX	EFO	Fri, Aug 19, 2022	35.20	35.20	35.20	35.20
3016	AMEX	EFO	Thu, Aug 18, 2022	36.15	36.15	36.10	36.10
3015	AMEX	EFO	Wed, Aug 17, 2022	36.16	36.68	36.05	36.45
3014	AMEX	EFO	Tue, Aug 16, 2022	36.71	37.02	36.71	37.02
3013	AMEX	EFO	Mon, Aug 15, 2022	36.98	37.15	36.90	37.05
3012	AMEX	EFO	Fri, Aug 12, 2022	37.39	37.39	37.39	37.39
3011	AMEX	EFO	Thu, Aug 11, 2022	37.53	37.53	36.88	36.88
3010	AMEX	EFO	Wed, Aug 10, 2022	37.02	37.15	36.80	36.97
3009	AMEX	EFO	Tue, Aug 9, 2022	35.36	35.58	35.31	35.37
3008	AMEX	EFO	Mon, Aug 8, 2022	36.42	36.42	35.76	35.76
3007	AMEX	EFO	Fri, Aug 5, 2022	35.22	35.53	35.22	35.53
3006	AMEX	EFO	Thu, Aug 4, 2022	36.16	36.16	36.16	36.16
3005	AMEX	EFO	Wed, Aug 3, 2022	35.37	35.84	35.32	35.79
3004	AMEX	EFO	Tue, Aug 2, 2022	35.47	35.47	35.47	35.47
3003	AMEX	EFO	Mon, Aug 1, 2022	36.66	36.73	36.45	36.45
3002	AMEX	EFO	Fri, Jul 29, 2022	36.00	36.36	36.00	36.36
3001	AMEX	EFO	Thu, Jul 28, 2022	35.44	35.54	34.91	35.46
3000	AMEX	EFO	Wed, Jul 27, 2022	34.72	35.12	34.72	35.12
2999	AMEX	EFO	Tue, Jul 26, 2022	33.68	33.68	33.68	33.68
2998	AMEX	EFO	Mon, Jul 25, 2022	34.50	34.50	34.50	34.50
2997	AMEX	EFO	Fri, Jul 22, 2022	34.60	34.60	33.77	33.83
2996	AMEX	EFO	Thu, Jul 21, 2022	33.76	34.20	33.76	34.20
2995	AMEX	EFO	Wed, Jul 20, 2022	33.76	33.76	33.20	33.47
2994	AMEX	EFO	Tue, Jul 19, 2022	33.80	33.95	33.80	33.95
2993	AMEX	EFO	Mon, Jul 18, 2022	32.21	32.21	32.21	32.21
2992	AMEX	EFO	Fri, Jul 15, 2022	31.25	31.83	31.25	31.83
2991	AMEX	EFO	Thu, Jul 14, 2022	30.37	30.88	30.37	30.88
2990	AMEX	EFO	Wed, Jul 13, 2022	31.87	31.87	31.87	31.87
2989	AMEX	EFO	Tue, Jul 12, 2022	31.73	31.93	31.73	31.93
2988	AMEX	EFO	Mon, Jul 11, 2022	31.98	31.98	31.91	31.91
2987	AMEX	EFO	Fri, Jul 8, 2022	32.95	33.06	32.95	33.01
2986	AMEX	EFO	Thu, Jul 7, 2022	32.74	32.93	32.74	32.92
2985	AMEX	EFO	Wed, Jul 6, 2022	31.68	32.00	31.42	31.87
2984	AMEX	EFO	Tue, Jul 5, 2022	31.10	32.04	31.10	32.04
2983	AMEX	EFO	Fri, Jul 1, 2022	32.71	33.30	32.50	33.28
2982	AMEX	EFO	Thu, Jun 30, 2022	33.11	33.11	33.11	33.11
2981	AMEX	EFO	Wed, Jun 29, 2022	33.79	33.85	33.63	33.63
2980	AMEX	EFO	Tue, Jun 28, 2022	34.69	34.69	33.83	33.88
2979	AMEX	EFO	Mon, Jun 27, 2022	34.38	34.38	34.31	34.31
2978	AMEX	EFO	Fri, Jun 24, 2022	33.53	34.44	33.53	34.44
2977	AMEX	EFO	Thu, Jun 23, 2022	32.44	32.65	32.16	32.59
2976	AMEX	EFO	Wed, Jun 22, 2022	32.60	33.35	32.60	32.75
2975	AMEX	EFO	Tue, Jun 21, 2022	33.42	33.50	33.27	33.27
2974	AMEX	EFO	Fri, Jun 17, 2022	32.61	32.75	32.01	32.17
2973	AMEX	EFO	Thu, Jun 16, 2022	32.40	32.50	32.27	32.27
2972	AMEX	EFO	Wed, Jun 15, 2022	33.43	34.27	33.23	34.00
2971	AMEX	EFO	Tue, Jun 14, 2022	33.37	33.59	32.65	32.70
2970	AMEX	EFO	Mon, Jun 13, 2022	34.20	34.29	33.30	33.43
2969	AMEX	EFO	Fri, Jun 10, 2022	36.13	36.29	35.76	35.87
2968	AMEX	EFO	Thu, Jun 9, 2022	39.06	39.06	37.59	37.62
2967	AMEX	EFO	Wed, Jun 8, 2022	39.50	39.60	39.18	39.25
2966	AMEX	EFO	Tue, Jun 7, 2022	39.60	40.43	39.60	40.38
2965	AMEX	EFO	Mon, Jun 6, 2022	40.71	40.79	40.22	40.24
2964	AMEX	EFO	Fri, Jun 3, 2022	39.99	40.07	39.77	39.86
2963	AMEX	EFO	Thu, Jun 2, 2022	39.96	40.94	39.96	40.94
2962	AMEX	EFO	Wed, Jun 1, 2022	40.60	40.66	39.26	39.47
2961	AMEX	EFO	Tue, May 31, 2022	40.37	40.84	40.29	40.31
2960	AMEX	EFO	Fri, May 27, 2022	40.61	40.69	40.59	40.69
2959	AMEX	EFO	Thu, May 26, 2022	39.76	39.85	39.75	39.83
2958	AMEX	EFO	Wed, May 25, 2022	38.50	38.95	38.50	38.95
2957	AMEX	EFO	Tue, May 24, 2022	38.92	39.01	38.92	39.01
2956	AMEX	EFO	Mon, May 23, 2022	38.69	38.97	38.69	38.97
2955	AMEX	EFO	Fri, May 20, 2022	37.69	37.69	36.95	37.67
2954	AMEX	EFO	Thu, May 19, 2022	37.14	37.22	37.14	37.22
2953	AMEX	EFO	Wed, May 18, 2022	37.42	37.42	36.52	36.55
2952	AMEX	EFO	Tue, May 17, 2022	38.31	38.36	38.28	38.36
2951	AMEX	EFO	Mon, May 16, 2022	36.97	37.32	36.97	37.00
2950	AMEX	EFO	Fri, May 13, 2022	36.53	36.88	36.53	36.82
2949	AMEX	EFO	Thu, May 12, 2022	34.75	34.89	34.55	34.87
2948	AMEX	EFO	Wed, May 11, 2022	35.91	36.43	35.16	35.18
2947	AMEX	EFO	Tue, May 10, 2022	36.44	36.44	35.52	35.54
2946	AMEX	EFO	Mon, May 9, 2022	35.94	36.44	34.94	35.12
2945	AMEX	EFO	Fri, May 6, 2022	37.26	37.71	37.18	37.32
2944	AMEX	EFO	Thu, May 5, 2022	39.60	39.62	37.52	38.07
2943	AMEX	EFO	Wed, May 4, 2022	39.41	40.83	38.76	40.64
2942	AMEX	EFO	Tue, May 3, 2022	39.30	39.71	39.04	39.34
2941	AMEX	EFO	Mon, May 2, 2022	38.77	38.96	37.89	38.74
2940	AMEX	EFO	Fri, Apr 29, 2022	40.48	40.48	38.59	38.59
2939	AMEX	EFO	Thu, Apr 28, 2022	39.29	40.01	39.29	39.98
2938	AMEX	EFO	Wed, Apr 27, 2022	39.00	39.26	38.68	38.83
2937	AMEX	EFO	Tue, Apr 26, 2022	40.23	40.26	38.41	38.43
2936	AMEX	EFO	Mon, Apr 25, 2022	40.38	40.81	40.11	40.81
2935	AMEX	EFO	Fri, Apr 22, 2022	42.47	42.48	41.08	41.08
2934	AMEX	EFO	Thu, Apr 21, 2022	44.33	44.33	42.57	42.57
2933	AMEX	EFO	Wed, Apr 20, 2022	43.68	43.70	43.51	43.53
2932	AMEX	EFO	Tue, Apr 19, 2022	42.30	42.88	42.30	42.88
2931	AMEX	EFO	Mon, Apr 18, 2022	42.99	43.14	42.52	42.55
2930	AMEX	EFO	Thu, Apr 14, 2022	43.89	43.89	43.22	43.22
2929	AMEX	EFO	Wed, Apr 13, 2022	42.78	43.44	42.78	43.44
2928	AMEX	EFO	Tue, Apr 12, 2022	43.37	43.37	42.44	42.47
2927	AMEX	EFO	Mon, Apr 11, 2022	43.88	43.94	43.30	43.30
2926	AMEX	EFO	Fri, Apr 8, 2022	44.50	44.73	44.17	44.17
2925	AMEX	EFO	Thu, Apr 7, 2022	44.09	44.24	43.54	44.24
2924	AMEX	EFO	Wed, Apr 6, 2022	43.75	44.61	43.75	44.21
2923	AMEX	EFO	Tue, Apr 5, 2022	45.98	45.98	45.06	45.08
2922	AMEX	EFO	Mon, Apr 4, 2022	45.81	46.23	45.81	46.23
2921	AMEX	EFO	Fri, Apr 1, 2022	45.89	46.12	45.55	46.12
2920	AMEX	EFO	Thu, Mar 31, 2022	46.08	46.08	45.19	45.55
2919	AMEX	EFO	Wed, Mar 30, 2022	46.90	46.92	46.40	46.57
2918	AMEX	EFO	Tue, Mar 29, 2022	46.65	46.92	46.62	46.84
2917	AMEX	EFO	Mon, Mar 28, 2022	45.01	45.01	44.43	44.91
2916	AMEX	EFO	Fri, Mar 25, 2022	45.17	45.21	45.14	45.16
2915	AMEX	EFO	Thu, Mar 24, 2022	44.99	45.17	44.57	45.10
2914	AMEX	EFO	Wed, Mar 23, 2022	44.83	44.83	44.39	44.41
2913	AMEX	EFO	Tue, Mar 22, 2022	45.49	45.69	45.49	45.58
2912	AMEX	EFO	Mon, Mar 21, 2022	45.30	45.30	44.39	44.62
2911	AMEX	EFO	Fri, Mar 18, 2022	44.40	45.29	44.40	45.29
2910	AMEX	EFO	Thu, Mar 17, 2022	44.24	44.47	44.24	44.47
2909	AMEX	EFO	Wed, Mar 16, 2022	42.87	43.63	42.87	43.63
2908	AMEX	EFO	Tue, Mar 15, 2022	40.41	40.90	40.40	40.82
2907	AMEX	EFO	Mon, Mar 14, 2022	39.97	40.09	39.97	40.09
2906	AMEX	EFO	Fri, Mar 11, 2022	40.95	40.95	39.38	39.40
2905	AMEX	EFO	Thu, Mar 10, 2022	40.15	40.16	40.15	40.16
2904	AMEX	EFO	Wed, Mar 9, 2022	41.32	41.53	41.32	41.32
2903	AMEX	EFO	Tue, Mar 8, 2022	37.98	39.45	37.53	37.93
2902	AMEX	EFO	Mon, Mar 7, 2022	39.39	39.39	37.12	37.44
2901	AMEX	EFO	Fri, Mar 4, 2022	40.22	40.22	39.19	39.98
2900	AMEX	EFO	Thu, Mar 3, 2022	43.64	43.64	42.29	42.33
2899	AMEX	EFO	Wed, Mar 2, 2022	43.75	44.21	43.75	44.02
2898	AMEX	EFO	Tue, Mar 1, 2022	44.82	44.82	42.99	43.00
2897	AMEX	EFO	Mon, Feb 28, 2022	44.74	45.87	44.74	45.06
2896	AMEX	EFO	Fri, Feb 25, 2022	46.18	46.71	46.18	46.71
2895	AMEX	EFO	Thu, Feb 24, 2022	42.63	44.41	42.33	44.41
2894	AMEX	EFO	Wed, Feb 23, 2022	45.75	45.75	45.75	45.75
2893	AMEX	EFO	Tue, Feb 22, 2022	46.66	47.04	46.13	46.40
2892	AMEX	EFO	Fri, Feb 18, 2022	47.74	47.74	47.50	47.68
2891	AMEX	EFO	Thu, Feb 17, 2022	49.08	49.08	47.99	48.14
2890	AMEX	EFO	Wed, Feb 16, 2022	49.28	49.52	48.92	49.52
2889	AMEX	EFO	Tue, Feb 15, 2022	48.90	49.21	48.90	49.20
2888	AMEX	EFO	Mon, Feb 14, 2022	47.75	47.77	47.34	47.42
2887	AMEX	EFO	Fri, Feb 11, 2022	49.69	49.70	48.06	48.06
2886	AMEX	EFO	Thu, Feb 10, 2022	50.91	50.91	49.65	49.65
2885	AMEX	EFO	Wed, Feb 9, 2022	50.90	51.05	50.73	51.04
2884	AMEX	EFO	Tue, Feb 8, 2022	49.32	49.39	49.32	49.39
2883	AMEX	EFO	Mon, Feb 7, 2022	49.00	49.23	48.77	48.78
2882	AMEX	EFO	Fri, Feb 4, 2022	48.37	48.68	48.14	48.68
2881	AMEX	EFO	Thu, Feb 3, 2022	49.27	49.43	48.45	48.45
2880	AMEX	EFO	Wed, Feb 2, 2022	50.32	50.32	49.81	49.95
2879	AMEX	EFO	Tue, Feb 1, 2022	49.03	49.31	48.55	49.31
2878	AMEX	EFO	Mon, Jan 31, 2022	47.33	48.43	47.33	48.43
2877	AMEX	EFO	Fri, Jan 28, 2022	46.08	46.93	46.08	46.93
2876	AMEX	EFO	Thu, Jan 27, 2022	47.51	47.53	46.62	46.74
2875	AMEX	EFO	Wed, Jan 26, 2022	48.69	48.69	47.22	47.27
2874	AMEX	EFO	Tue, Jan 25, 2022	47.27	47.63	47.08	47.63
2873	AMEX	EFO	Mon, Jan 24, 2022	47.54	48.06	46.60	48.06
2872	AMEX	EFO	Fri, Jan 21, 2022	50.00	50.35	49.11	49.11
2871	AMEX	EFO	Thu, Jan 20, 2022	51.61	52.06	50.47	50.48
2870	AMEX	EFO	Wed, Jan 19, 2022	51.36	51.77	50.98	51.01
2869	AMEX	EFO	Tue, Jan 18, 2022	52.02	52.02	51.01	51.06
2868	AMEX	EFO	Fri, Jan 14, 2022	52.64	52.80	52.18	52.65
2867	AMEX	EFO	Thu, Jan 13, 2022	54.52	54.52	52.70	52.70
2866	AMEX	EFO	Wed, Jan 12, 2022	53.75	53.75	53.32	53.62
2865	AMEX	EFO	Tue, Jan 11, 2022	51.69	52.48	51.69	52.48
2864	AMEX	EFO	Mon, Jan 10, 2022	51.38	51.53	50.75	51.53
2863	AMEX	EFO	Fri, Jan 7, 2022	52.21	52.63	52.21	52.53
2862	AMEX	EFO	Thu, Jan 6, 2022	52.55	52.55	51.92	52.17
2861	AMEX	EFO	Wed, Jan 5, 2022	54.15	54.27	52.73	52.76
2860	AMEX	EFO	Tue, Jan 4, 2022	53.75	53.85	53.53	53.55
2859	AMEX	EFO	Mon, Jan 3, 2022	53.18	53.18	52.74	52.91
2858	AMEX	EFO	Fri, Dec 31, 2021	52.92	53.20	52.28	52.29
2857	AMEX	EFO	Thu, Dec 30, 2021	53.05	53.14	52.45	52.47
2856	AMEX	EFO	Wed, Dec 29, 2021	52.58	52.92	52.58	52.92
2855	AMEX	EFO	Tue, Dec 28, 2021	53.08	53.15	52.75	52.78
2854	AMEX	EFO	Mon, Dec 27, 2021	52.48	52.85	52.48	52.85
2853	AMEX	EFO	Thu, Dec 23, 2021	52.01	52.15	51.98	52.15
2852	AMEX	EFO	Wed, Dec 22, 2021	51.31	51.32	51.31	51.32
2851	AMEX	EFO	Tue, Dec 21, 2021	50.06	50.53	50.06	50.53
2850	AMEX	EFO	Mon, Dec 20, 2021	49.07	49.29	48.84	49.29
2849	AMEX	EFO	Fri, Dec 17, 2021	49.84	50.41	49.56	49.58
2848	AMEX	EFO	Thu, Dec 16, 2021	50.80	51.05	50.80	50.95
2847	AMEX	EFO	Wed, Dec 15, 2021	49.56	50.61	49.56	50.61
2846	AMEX	EFO	Tue, Dec 14, 2021	49.83	49.84	49.21	49.49
2845	AMEX	EFO	Mon, Dec 13, 2021	51.01	51.01	50.11	50.11
2844	AMEX	EFO	Fri, Dec 10, 2021	51.20	51.20	50.74	50.99
2843	AMEX	EFO	Thu, Dec 9, 2021	51.59	51.59	50.72	50.83
2842	AMEX	EFO	Wed, Dec 8, 2021	51.67	51.79	51.60	51.71
2841	AMEX	EFO	Tue, Dec 7, 2021	51.00	51.39	51.00	51.39
2840	AMEX	EFO	Mon, Dec 6, 2021	48.78	49.48	48.78	49.40
2839	AMEX	EFO	Fri, Dec 3, 2021	48.94	48.94	48.19	48.44
2838	AMEX	EFO	Thu, Dec 2, 2021	48.63	48.82	48.63	48.82
2837	AMEX	EFO	Wed, Dec 1, 2021	49.52	49.63	47.86	47.86
2836	AMEX	EFO	Tue, Nov 30, 2021	49.01	49.08	47.50	48.25
2835	AMEX	EFO	Mon, Nov 29, 2021	49.89	49.89	48.75	49.25
2834	AMEX	EFO	Fri, Nov 26, 2021	48.80	48.80	48.75	48.75
2833	AMEX	EFO	Wed, Nov 24, 2021	51.11	51.39	50.81	51.39
2832	AMEX	EFO	Tue, Nov 23, 2021	51.90	52.06	51.53	52.06
2831	AMEX	EFO	Mon, Nov 22, 2021	52.81	52.81	52.21	52.21
2830	AMEX	EFO	Fri, Nov 19, 2021	52.83	52.83	52.83	52.83
2829	AMEX	EFO	Thu, Nov 18, 2021	53.72	53.72	53.72	53.72
2828	AMEX	EFO	Wed, Nov 17, 2021	53.48	53.66	53.48	53.66
2827	AMEX	EFO	Tue, Nov 16, 2021	53.92	53.92	53.82	53.82
2826	AMEX	EFO	Mon, Nov 15, 2021	54.01	54.01	54.01	54.01
2825	AMEX	EFO	Fri, Nov 12, 2021	54.24	54.24	54.24	54.24
2824	AMEX	EFO	Thu, Nov 11, 2021	53.86	53.86	53.65	53.65
2823	AMEX	EFO	Wed, Nov 10, 2021	53.86	53.86	53.24	53.34
2822	AMEX	EFO	Tue, Nov 9, 2021	54.63	54.69	54.20	54.63
2821	AMEX	EFO	Mon, Nov 8, 2021	55.00	55.02	54.70	54.84
2820	AMEX	EFO	Fri, Nov 5, 2021	54.85	54.85	54.79	54.79
2819	AMEX	EFO	Thu, Nov 4, 2021	54.57	54.60	54.42	54.60
2818	AMEX	EFO	Wed, Nov 3, 2021	53.90	54.75	53.82	54.75
2817	AMEX	EFO	Tue, Nov 2, 2021	53.83	53.95	53.82	53.88
2816	AMEX	EFO	Mon, Nov 1, 2021	53.85	54.13	53.63	54.08
2815	AMEX	EFO	Fri, Oct 29, 2021	53.02	53.42	52.79	53.42
2814	AMEX	EFO	Thu, Oct 28, 2021	53.77	53.77	53.35	53.72
2813	AMEX	EFO	Wed, Oct 27, 2021	53.18	53.18	52.77	52.77
2812	AMEX	EFO	Tue, Oct 26, 2021	53.32	53.32	53.18	53.18
2811	AMEX	EFO	Mon, Oct 25, 2021	52.89	53.12	52.88	53.01
2810	AMEX	EFO	Fri, Oct 22, 2021	53.13	53.13	53.13	53.13
2809	AMEX	EFO	Thu, Oct 21, 2021	52.44	52.52	52.44	52.52
2808	AMEX	EFO	Wed, Oct 20, 2021	53.03	53.13	52.98	52.98
2807	AMEX	EFO	Tue, Oct 19, 2021	52.64	52.80	52.64	52.65
2806	AMEX	EFO	Mon, Oct 18, 2021	51.80	52.05	51.80	52.00
2805	AMEX	EFO	Fri, Oct 15, 2021	52.26	52.53	52.26	52.45
2804	AMEX	EFO	Thu, Oct 14, 2021	51.69	51.69	51.65	51.65
2803	AMEX	EFO	Wed, Oct 13, 2021	50.61	50.61	50.61	50.61
2802	AMEX	EFO	Tue, Oct 12, 2021	49.73	49.80	49.71	49.71
2801	AMEX	EFO	Mon, Oct 11, 2021	50.70	50.70	49.71	49.71
2800	AMEX	EFO	Fri, Oct 8, 2021	50.50	50.65	49.93	50.06
2799	AMEX	EFO	Thu, Oct 7, 2021	49.98	49.98	49.98	49.98
2798	AMEX	EFO	Wed, Oct 6, 2021	48.00	49.17	47.98	49.10
2797	AMEX	EFO	Tue, Oct 5, 2021	49.31	50.01	49.31	49.77
2796	AMEX	EFO	Mon, Oct 4, 2021	49.67	49.67	48.90	49.19
2795	AMEX	EFO	Fri, Oct 1, 2021	49.87	50.36	49.37	50.20
2794	AMEX	EFO	Thu, Sep 30, 2021	50.45	50.45	49.73	49.82
2793	AMEX	EFO	Wed, Sep 29, 2021	50.38	50.75	50.38	50.43
2792	AMEX	EFO	Tue, Sep 28, 2021	50.57	50.57	50.57	50.57
2791	AMEX	EFO	Mon, Sep 27, 2021	53.06	53.08	52.89	52.89
2790	AMEX	EFO	Fri, Sep 24, 2021	52.65	53.22	52.65	53.07
2789	AMEX	EFO	Thu, Sep 23, 2021	53.99	54.05	53.99	54.01
2788	AMEX	EFO	Wed, Sep 22, 2021	52.95	52.95	52.95	52.95
2787	AMEX	EFO	Tue, Sep 21, 2021	52.75	52.75	52.42	52.42
2786	AMEX	EFO	Mon, Sep 20, 2021	51.36	51.43	50.89	51.32
2785	AMEX	EFO	Fri, Sep 17, 2021	53.59	53.59	53.35	53.35
2784	AMEX	EFO	Thu, Sep 16, 2021	54.25	54.76	54.22	54.76
2783	AMEX	EFO	Wed, Sep 15, 2021	54.89	54.89	54.89	54.89
2782	AMEX	EFO	Tue, Sep 14, 2021	55.14	55.27	54.67	54.67
2781	AMEX	EFO	Mon, Sep 13, 2021	54.90	55.07	54.90	55.07
2780	AMEX	EFO	Fri, Sep 10, 2021	54.82	54.82	54.28	54.28
2779	AMEX	EFO	Thu, Sep 9, 2021	54.43	54.73	54.43	54.69
2778	AMEX	EFO	Wed, Sep 8, 2021	55.02	55.02	54.52	54.52
2777	AMEX	EFO	Tue, Sep 7, 2021	55.83	55.87	55.57	55.57
2776	AMEX	EFO	Fri, Sep 3, 2021	55.23	55.71	55.23	55.59
2775	AMEX	EFO	Thu, Sep 2, 2021	54.76	55.10	54.76	54.97
2774	AMEX	EFO	Wed, Sep 1, 2021	54.57	54.90	54.55	54.63
2773	AMEX	EFO	Tue, Aug 31, 2021	53.67	53.83	53.58	53.69
2772	AMEX	EFO	Mon, Aug 30, 2021	53.37	53.68	53.37	53.67
2771	AMEX	EFO	Fri, Aug 27, 2021	53.45	53.67	53.45	53.67
2770	AMEX	EFO	Thu, Aug 26, 2021	52.72	52.72	52.72	52.72
2769	AMEX	EFO	Wed, Aug 25, 2021	53.30	53.30	53.30	53.30
2768	AMEX	EFO	Tue, Aug 24, 2021	53.03	53.29	53.03	53.29
2767	AMEX	EFO	Mon, Aug 23, 2021	52.98	53.11	52.68	52.99
2766	AMEX	EFO	Fri, Aug 20, 2021	51.66	52.04	51.63	52.04
2765	AMEX	EFO	Thu, Aug 19, 2021	51.23	51.71	51.23	51.68
2764	AMEX	EFO	Wed, Aug 18, 2021	53.39	53.39	52.74	52.74
2763	AMEX	EFO	Tue, Aug 17, 2021	53.40	53.68	52.81	53.68
2762	AMEX	EFO	Mon, Aug 16, 2021	53.74	54.15	53.74	54.14
2761	AMEX	EFO	Fri, Aug 13, 2021	54.65	54.65	54.65	54.65
2760	AMEX	EFO	Thu, Aug 12, 2021	53.67	54.08	53.67	54.07
2759	AMEX	EFO	Wed, Aug 11, 2021	54.03	54.13	54.03	54.13
2758	AMEX	EFO	Tue, Aug 10, 2021	53.39	53.39	53.39	53.39
2757	AMEX	EFO	Mon, Aug 9, 2021	52.88	53.12	52.88	53.08
2756	AMEX	EFO	Fri, Aug 6, 2021	53.27	53.27	53.20	53.20
2755	AMEX	EFO	Thu, Aug 5, 2021	53.62	53.62	53.62	53.62
2754	AMEX	EFO	Wed, Aug 4, 2021	53.87	53.87	53.12	53.20
2753	AMEX	EFO	Tue, Aug 3, 2021	52.98	53.50	52.98	53.42
2752	AMEX	EFO	Mon, Aug 2, 2021	52.90	53.21	52.69	53.09
2751	AMEX	EFO	Fri, Jul 30, 2021	52.20	52.25	51.99	52.09
2750	AMEX	EFO	Thu, Jul 29, 2021	53.01	53.01	52.78	52.78
2749	AMEX	EFO	Wed, Jul 28, 2021	51.63	52.07	51.63	52.07
2748	AMEX	EFO	Tue, Jul 27, 2021	51.27	51.59	51.27	51.59
2747	AMEX	EFO	Mon, Jul 26, 2021	51.59	52.07	51.59	52.00
2746	AMEX	EFO	Fri, Jul 23, 2021	51.74	52.00	51.74	51.88
2745	AMEX	EFO	Thu, Jul 22, 2021	51.87	51.87	51.20	51.20
2744	AMEX	EFO	Wed, Jul 21, 2021	51.13	51.13	51.13	51.13
2743	AMEX	EFO	Tue, Jul 20, 2021	49.57	49.66	49.31	49.66
2742	AMEX	EFO	Mon, Jul 19, 2021	48.87	48.90	48.34	48.73
2741	AMEX	EFO	Fri, Jul 16, 2021	51.19	51.19	50.40	50.40
2740	AMEX	EFO	Thu, Jul 15, 2021	51.70	51.70	51.22	51.51
2739	AMEX	EFO	Wed, Jul 14, 2021	52.73	52.75	52.52	52.52
2738	AMEX	EFO	Tue, Jul 13, 2021	52.42	52.66	52.26	52.26
2737	AMEX	EFO	Mon, Jul 12, 2021	52.84	52.84	52.71	52.82
2736	AMEX	EFO	Fri, Jul 9, 2021	52.16	52.39	52.16	52.39
2735	AMEX	EFO	Thu, Jul 8, 2021	50.14	50.67	50.08	50.60
2734	AMEX	EFO	Wed, Jul 7, 2021	51.73	52.01	51.68	52.01
2733	AMEX	EFO	Tue, Jul 6, 2021	51.91	52.00	51.15	51.52
2732	AMEX	EFO	Fri, Jul 2, 2021	51.69	52.18	51.69	52.10
2731	AMEX	EFO	Thu, Jul 1, 2021	52.14	52.14	51.35	51.35
2730	AMEX	EFO	Wed, Jun 30, 2021	51.28	51.82	51.18	51.63
2729	AMEX	EFO	Tue, Jun 29, 2021	52.38	52.40	52.38	52.40
2728	AMEX	EFO	Mon, Jun 28, 2021	52.31	52.53	52.30	52.30
2727	AMEX	EFO	Fri, Jun 25, 2021	53.01	53.06	53.01	53.06
2726	AMEX	EFO	Thu, Jun 24, 2021	52.48	52.76	52.08	52.76
2725	AMEX	EFO	Wed, Jun 23, 2021	51.76	51.76	51.76	51.76
2724	AMEX	EFO	Tue, Jun 22, 2021	52.76	52.76	52.53	52.53
2723	AMEX	EFO	Mon, Jun 21, 2021	51.49	52.44	51.49	52.44
2722	AMEX	EFO	Fri, Jun 18, 2021	51.86	51.86	51.09	51.21
2721	AMEX	EFO	Thu, Jun 17, 2021	53.24	53.55	53.00	53.30
2720	AMEX	EFO	Wed, Jun 16, 2021	54.84	55.24	54.12	54.12
2719	AMEX	EFO	Tue, Jun 15, 2021	54.64	54.84	54.60	54.84
2718	AMEX	EFO	Mon, Jun 14, 2021	54.71	54.81	54.67	54.67
2717	AMEX	EFO	Fri, Jun 11, 2021	54.24	54.44	54.24	54.44
2716	AMEX	EFO	Thu, Jun 10, 2021	54.25	54.25	54.19	54.19
2715	AMEX	EFO	Wed, Jun 9, 2021	54.10	54.10	53.81	53.81
2714	AMEX	EFO	Tue, Jun 8, 2021	54.42	54.59	54.24	54.31
2713	AMEX	EFO	Mon, Jun 7, 2021	54.40	54.40	54.29	54.29
2712	AMEX	EFO	Fri, Jun 4, 2021	53.79	54.04	53.77	54.03
2711	AMEX	EFO	Thu, Jun 3, 2021	52.94	52.98	52.93	52.93
2710	AMEX	EFO	Wed, Jun 2, 2021	53.63	53.64	53.56	53.56
2709	AMEX	EFO	Tue, Jun 1, 2021	53.82	53.82	53.16	53.16
2708	AMEX	EFO	Fri, May 28, 2021	53.00	53.31	52.68	52.68
2707	AMEX	EFO	Thu, May 27, 2021	52.70	52.79	52.62	52.62
2706	AMEX	EFO	Wed, May 26, 2021	52.71	52.71	52.30	52.36
2705	AMEX	EFO	Tue, May 25, 2021	52.46	52.51	52.46	52.51
2704	AMEX	EFO	Mon, May 24, 2021	52.34	52.47	52.31	52.47
2703	AMEX	EFO	Fri, May 21, 2021	51.82	51.84	51.82	51.84
2702	AMEX	EFO	Thu, May 20, 2021	51.24	51.81	51.24	51.67
2701	AMEX	EFO	Wed, May 19, 2021	49.95	50.35	49.77	50.35
2700	AMEX	EFO	Tue, May 18, 2021	51.20	51.20	51.20	51.20
2699	AMEX	EFO	Mon, May 17, 2021	50.60	50.98	50.60	50.98
2698	AMEX	EFO	Fri, May 14, 2021	50.93	51.31	50.93	51.31
2697	AMEX	EFO	Thu, May 13, 2021	49.35	49.63	49.35	49.63
2696	AMEX	EFO	Wed, May 12, 2021	49.25	49.33	48.82	48.82
2695	AMEX	EFO	Tue, May 11, 2021	49.93	50.47	49.93	50.47
2694	AMEX	EFO	Mon, May 10, 2021	52.81	53.04	51.98	51.98
2693	AMEX	EFO	Fri, May 7, 2021	52.11	52.37	52.11	52.37
2692	AMEX	EFO	Thu, May 6, 2021	50.46	51.15	50.46	51.15
2691	AMEX	EFO	Wed, May 5, 2021	50.02	50.44	50.02	50.44
2690	AMEX	EFO	Tue, May 4, 2021	48.96	49.11	48.66	49.11
2689	AMEX	EFO	Mon, May 3, 2021	50.15	50.69	50.15	50.69
2688	AMEX	EFO	Fri, Apr 30, 2021	50.24	50.24	49.23	49.35
2687	AMEX	EFO	Thu, Apr 29, 2021	50.81	50.81	50.61	50.70
2686	AMEX	EFO	Wed, Apr 28, 2021	50.28	50.69	50.28	50.69
2685	AMEX	EFO	Tue, Apr 27, 2021	50.27	50.60	50.27	50.50
2684	AMEX	EFO	Mon, Apr 26, 2021	50.68	50.78	50.68	50.78
2683	AMEX	EFO	Fri, Apr 23, 2021	50.15	50.77	50.15	50.74
2682	AMEX	EFO	Thu, Apr 22, 2021	50.07	50.07	49.73	49.80
2681	AMEX	EFO	Wed, Apr 21, 2021	49.81	50.04	49.81	50.03
2680	AMEX	EFO	Tue, Apr 20, 2021	49.51	49.51	48.83	49.16
2679	AMEX	EFO	Mon, Apr 19, 2021	50.85	50.85	50.81	50.81
2678	AMEX	EFO	Fri, Apr 16, 2021	50.79	51.26	50.53	51.26
2677	AMEX	EFO	Thu, Apr 15, 2021	50.21	50.27	50.21	50.24
2676	AMEX	EFO	Wed, Apr 14, 2021	49.82	49.82	49.50	49.50
2675	AMEX	EFO	Tue, Apr 13, 2021	49.15	49.39	49.11	49.39
2674	AMEX	EFO	Mon, Apr 12, 2021	48.96	48.96	48.83	48.83
2673	AMEX	EFO	Fri, Apr 9, 2021	49.01	49.36	49.00	49.35
2672	AMEX	EFO	Thu, Apr 8, 2021	48.81	49.27	48.81	49.03
2671	AMEX	EFO	Wed, Apr 7, 2021	48.70	48.70	48.40	48.53
2670	AMEX	EFO	Tue, Apr 6, 2021	48.35	48.35	48.18	48.30
2669	AMEX	EFO	Mon, Apr 5, 2021	49.18	49.40	48.77	49.37
2668	AMEX	EFO	Thu, Apr 1, 2021	47.65	48.10	47.48	48.10
2667	AMEX	EFO	Wed, Mar 31, 2021	47.10	47.16	46.72	46.73
2666	AMEX	EFO	Tue, Mar 30, 2021	46.73	47.22	46.73	47.22
2665	AMEX	EFO	Mon, Mar 29, 2021	47.42	47.42	47.41	47.41
2664	AMEX	EFO	Fri, Mar 26, 2021	47.01	47.74	47.01	47.74
2663	AMEX	EFO	Thu, Mar 25, 2021	45.68	46.64	45.68	46.64
2662	AMEX	EFO	Wed, Mar 24, 2021	46.10	46.53	46.09	46.18
2661	AMEX	EFO	Tue, Mar 23, 2021	47.08	47.08	46.53	46.64
2660	AMEX	EFO	Mon, Mar 22, 2021	47.30	47.96	47.30	47.96
2659	AMEX	EFO	Fri, Mar 19, 2021	47.11	47.87	46.80	47.87
2658	AMEX	EFO	Thu, Mar 18, 2021	48.05	48.05	47.34	47.56
2657	AMEX	EFO	Wed, Mar 17, 2021	47.16	48.56	47.16	48.56
2656	AMEX	EFO	Tue, Mar 16, 2021	47.46	47.63	47.31	47.31
2655	AMEX	EFO	Mon, Mar 15, 2021	47.20	47.49	46.96	47.49
2654	AMEX	EFO	Fri, Mar 12, 2021	46.91	47.35	46.91	47.35
2653	AMEX	EFO	Thu, Mar 11, 2021	46.85	47.20	46.85	47.20
2652	AMEX	EFO	Wed, Mar 10, 2021	46.46	46.73	46.46	46.73
2651	AMEX	EFO	Tue, Mar 9, 2021	46.11	46.43	46.11	46.31
2650	AMEX	EFO	Mon, Mar 8, 2021	45.51	45.65	45.10	45.19
2649	AMEX	EFO	Fri, Mar 5, 2021	45.34	45.54	45.33	45.52
2648	AMEX	EFO	Thu, Mar 4, 2021	45.62	45.71	44.76	44.76
2647	AMEX	EFO	Wed, Mar 3, 2021	45.80	46.24	45.79	45.79
2646	AMEX	EFO	Tue, Mar 2, 2021	46.34	46.60	46.34	46.35
2645	AMEX	EFO	Mon, Mar 1, 2021	46.00	46.82	46.00	46.73
2644	AMEX	EFO	Fri, Feb 26, 2021	45.38	45.41	45.00	45.13
2643	AMEX	EFO	Thu, Feb 25, 2021	46.82	46.82	46.27	46.27
2642	AMEX	EFO	Wed, Feb 24, 2021	47.07	47.90	47.07	47.83
2641	AMEX	EFO	Tue, Feb 23, 2021	46.53	47.70	46.50	47.55
2640	AMEX	EFO	Mon, Feb 22, 2021	47.44	47.55	47.24	47.38
2639	AMEX	EFO	Fri, Feb 19, 2021	47.53	47.58	47.51	47.51
2638	AMEX	EFO	Thu, Feb 18, 2021	47.40	47.40	46.99	47.28
2637	AMEX	EFO	Wed, Feb 17, 2021	47.92	48.01	47.30	47.78
2636	AMEX	EFO	Tue, Feb 16, 2021	48.24	48.50	48.12	48.34
2635	AMEX	EFO	Fri, Feb 12, 2021	47.31	47.61	47.27	47.53
2634	AMEX	EFO	Thu, Feb 11, 2021	46.88	47.04	46.88	47.02
2633	AMEX	EFO	Wed, Feb 10, 2021	47.05	47.05	46.36	46.36
2632	AMEX	EFO	Tue, Feb 9, 2021	46.59	46.71	46.52	46.71
2631	AMEX	EFO	Mon, Feb 8, 2021	46.54	46.68	46.24	46.24
2630	AMEX	EFO	Fri, Feb 5, 2021	45.63	45.77	45.43	45.77
2629	AMEX	EFO	Thu, Feb 4, 2021	44.90	45.39	44.90	45.39
2628	AMEX	EFO	Wed, Feb 3, 2021	45.11	45.11	44.60	45.10
2627	AMEX	EFO	Tue, Feb 2, 2021	44.24	44.85	44.24	44.85
2626	AMEX	EFO	Mon, Feb 1, 2021	43.91	44.12	43.39	43.39
2625	AMEX	EFO	Fri, Jan 29, 2021	43.62	43.62	42.50	43.20
2624	AMEX	EFO	Thu, Jan 28, 2021	44.46	45.22	44.46	44.83
2623	AMEX	EFO	Wed, Jan 27, 2021	43.95	45.63	43.94	44.15
2622	AMEX	EFO	Tue, Jan 26, 2021	46.29	46.35	46.25	46.27
2621	AMEX	EFO	Mon, Jan 25, 2021	46.05	46.20	45.31	46.20
2620	AMEX	EFO	Fri, Jan 22, 2021	46.25	46.49	46.25	46.49
2619	AMEX	EFO	Thu, Jan 21, 2021	47.78	47.78	46.73	46.85
2618	AMEX	EFO	Wed, Jan 20, 2021	46.48	46.84	46.48	46.73
2617	AMEX	EFO	Tue, Jan 19, 2021	45.84	45.96	45.84	45.96
2616	AMEX	EFO	Fri, Jan 15, 2021	45.64	45.64	45.07	45.32
2615	AMEX	EFO	Thu, Jan 14, 2021	46.51	47.01	46.51	46.72
2614	AMEX	EFO	Wed, Jan 13, 2021	46.11	46.26	46.03	46.07
2613	AMEX	EFO	Tue, Jan 12, 2021	45.88	46.24	45.69	46.24
2612	AMEX	EFO	Mon, Jan 11, 2021	45.32	45.89	45.32	45.85
2611	AMEX	EFO	Fri, Jan 8, 2021	46.73	47.11	46.53	47.01
2610	AMEX	EFO	Thu, Jan 7, 2021	46.46	46.49	45.99	46.25
2609	AMEX	EFO	Wed, Jan 6, 2021	45.43	46.41	45.43	46.11
2608	AMEX	EFO	Tue, Jan 5, 2021	44.66	45.06	44.45	45.06
2607	AMEX	EFO	Mon, Jan 4, 2021	45.20	45.31	44.09	44.14
2606	AMEX	EFO	Thu, Dec 31, 2020	44.80	44.80	43.63	43.80
2605	AMEX	EFO	Wed, Dec 30, 2020	44.92	44.98	44.39	44.39
2604	AMEX	EFO	Tue, Dec 29, 2020	45.21	45.21	44.26	44.26
2603	AMEX	EFO	Mon, Dec 28, 2020	43.71	44.01	43.63	43.67
2602	AMEX	EFO	Thu, Dec 24, 2020	43.31	43.33	42.80	43.04
2601	AMEX	EFO	Wed, Dec 23, 2020	43.00	43.14	43.00	43.14
2600	AMEX	EFO	Tue, Dec 22, 2020	42.55	42.55	41.98	42.22
2599	AMEX	EFO	Mon, Dec 21, 2020	41.20	42.45	41.20	42.45
2598	AMEX	EFO	Fri, Dec 18, 2020	44.29	44.29	43.57	43.60
2597	AMEX	EFO	Thu, Dec 17, 2020	44.16	44.30	43.99	43.99
2596	AMEX	EFO	Wed, Dec 16, 2020	43.36	43.45	43.11	43.45
2595	AMEX	EFO	Tue, Dec 15, 2020	42.72	43.10	42.33	43.06
2594	AMEX	EFO	Mon, Dec 14, 2020	42.28	42.44	42.14	42.14
2593	AMEX	EFO	Fri, Dec 11, 2020	41.76	41.95	41.54	41.95
2592	AMEX	EFO	Thu, Dec 10, 2020	42.28	42.37	42.28	42.37
2591	AMEX	EFO	Wed, Dec 9, 2020	42.22	42.22	42.22	42.22
2590	AMEX	EFO	Tue, Dec 8, 2020	41.85	42.21	41.85	42.13
2589	AMEX	EFO	Mon, Dec 7, 2020	41.81	42.16	41.50	41.92
2588	AMEX	EFO	Fri, Dec 4, 2020	42.45	42.71	42.26	42.26
2587	AMEX	EFO	Thu, Dec 3, 2020	41.94	42.26	41.78	41.86
2586	AMEX	EFO	Wed, Dec 2, 2020	41.52	41.90	41.52	41.72
2585	AMEX	EFO	Tue, Dec 1, 2020	41.39	41.97	41.21	41.94
2584	AMEX	EFO	Mon, Nov 30, 2020	40.97	40.97	39.87	40.67
2583	AMEX	EFO	Fri, Nov 27, 2020	41.39	41.50	41.39	41.50
2582	AMEX	EFO	Wed, Nov 25, 2020	40.96	41.03	40.96	41.03
2581	AMEX	EFO	Tue, Nov 24, 2020	40.99	41.14	40.99	41.11
2580	AMEX	EFO	Mon, Nov 23, 2020	39.67	40.22	39.67	39.86
2579	AMEX	EFO	Fri, Nov 20, 2020	40.24	40.24	39.96	39.96
2578	AMEX	EFO	Thu, Nov 19, 2020	39.25	39.74	39.16	39.70
2577	AMEX	EFO	Wed, Nov 18, 2020	40.07	40.07	39.49	39.51
2576	AMEX	EFO	Tue, Nov 17, 2020	39.33	39.76	39.31	39.76
2575	AMEX	EFO	Mon, Nov 16, 2020	39.60	39.60	39.60	39.60
2574	AMEX	EFO	Fri, Nov 13, 2020	38.41	38.84	38.38	38.84
2573	AMEX	EFO	Thu, Nov 12, 2020	38.29	38.46	37.68	37.72
2572	AMEX	EFO	Wed, Nov 11, 2020	39.12	39.12	38.76	38.98
2571	AMEX	EFO	Tue, Nov 10, 2020	38.50	38.82	38.41	38.41
2570	AMEX	EFO	Mon, Nov 9, 2020	38.08	38.53	37.73	37.73
2569	AMEX	EFO	Fri, Nov 6, 2020	35.74	35.74	35.47	35.47
2568	AMEX	EFO	Thu, Nov 5, 2020	35.54	35.54	35.22	35.32
2567	AMEX	EFO	Wed, Nov 4, 2020	33.76	33.76	33.76	33.76
2566	AMEX	EFO	Tue, Nov 3, 2020	32.97	33.18	32.93	33.09
2565	AMEX	EFO	Mon, Nov 2, 2020	31.16	31.36	31.13	31.36
2564	AMEX	EFO	Fri, Oct 30, 2020	30.27	30.56	30.24	30.43
2563	AMEX	EFO	Thu, Oct 29, 2020	30.58	30.99	30.31	30.97
2562	AMEX	EFO	Wed, Oct 28, 2020	30.63	30.63	30.63	30.63
2561	AMEX	EFO	Tue, Oct 27, 2020	32.65	32.65	32.57	32.57
2560	AMEX	EFO	Mon, Oct 26, 2020	33.40	33.40	33.07	33.14
2559	AMEX	EFO	Fri, Oct 23, 2020	34.29	34.29	34.29	34.29
2558	AMEX	EFO	Thu, Oct 22, 2020	33.87	33.87	33.87	33.87
2557	AMEX	EFO	Wed, Oct 21, 2020	34.31	34.31	33.88	33.88
2556	AMEX	EFO	Tue, Oct 20, 2020	34.57	34.57	34.20	34.20
2555	AMEX	EFO	Mon, Oct 19, 2020	33.78	33.78	33.78	33.78
2554	AMEX	EFO	Fri, Oct 16, 2020	34.08	34.13	34.08	34.13
2553	AMEX	EFO	Thu, Oct 15, 2020	33.32	33.77	33.31	33.77
2552	AMEX	EFO	Wed, Oct 14, 2020	34.67	34.73	34.67	34.71
2551	AMEX	EFO	Tue, Oct 13, 2020	34.77	34.81	34.77	34.78
2550	AMEX	EFO	Mon, Oct 12, 2020	35.17	35.49	35.17	35.49
2549	AMEX	EFO	Fri, Oct 9, 2020	35.19	35.19	35.08	35.08
2548	AMEX	EFO	Thu, Oct 8, 2020	34.51	34.54	34.51	34.54
2547	AMEX	EFO	Wed, Oct 7, 2020	33.90	34.15	33.90	34.12
2546	AMEX	EFO	Tue, Oct 6, 2020	34.15	34.29	33.42	33.56
2545	AMEX	EFO	Mon, Oct 5, 2020	33.72	34.25	33.72	34.20
2544	AMEX	EFO	Fri, Oct 2, 2020	33.11	33.39	33.03	33.23
2543	AMEX	EFO	Thu, Oct 1, 2020	33.26	33.32	33.04	33.32
2542	AMEX	EFO	Wed, Sep 30, 2020	33.26	33.40	32.94	33.03
2541	AMEX	EFO	Tue, Sep 29, 2020	33.41	33.41	33.31	33.31
2540	AMEX	EFO	Mon, Sep 28, 2020	33.25	33.36	33.24	33.36
2539	AMEX	EFO	Fri, Sep 25, 2020	32.38	32.38	32.38	32.38
2538	AMEX	EFO	Thu, Sep 24, 2020	31.87	32.27	31.87	32.27
2537	AMEX	EFO	Wed, Sep 23, 2020	33.11	33.11	32.29	32.29
2536	AMEX	EFO	Tue, Sep 22, 2020	32.84	32.84	32.84	32.84
2535	AMEX	EFO	Mon, Sep 21, 2020	32.42	32.85	32.42	32.85
2534	AMEX	EFO	Fri, Sep 18, 2020	34.81	34.81	34.54	34.60
2533	AMEX	EFO	Thu, Sep 17, 2020	35.15	35.15	35.14	35.14
2532	AMEX	EFO	Wed, Sep 16, 2020	35.36	35.36	35.06	35.06
2531	AMEX	EFO	Tue, Sep 15, 2020	35.02	35.06	35.02	35.06
2530	AMEX	EFO	Mon, Sep 14, 2020	34.83	34.84	34.65	34.79
2529	AMEX	EFO	Fri, Sep 11, 2020	34.33	34.41	34.31	34.41
2528	AMEX	EFO	Thu, Sep 10, 2020	34.68	34.87	33.71	33.73
2527	AMEX	EFO	Wed, Sep 9, 2020	34.28	34.69	34.06	34.53
2526	AMEX	EFO	Tue, Sep 8, 2020	33.45	33.60	33.30	33.35
2525	AMEX	EFO	Fri, Sep 4, 2020	34.06	34.32	32.74	34.14
2524	AMEX	EFO	Thu, Sep 3, 2020	35.34	35.41	33.76	33.96
2523	AMEX	EFO	Wed, Sep 2, 2020	35.05	35.53	34.89	35.53
2522	AMEX	EFO	Tue, Sep 1, 2020	34.72	34.76	34.25	34.52
2521	AMEX	EFO	Mon, Aug 31, 2020	34.98	35.10	34.71	34.77
2520	AMEX	EFO	Fri, Aug 28, 2020	34.91	35.05	34.91	35.05
2519	AMEX	EFO	Thu, Aug 27, 2020	34.90	34.90	34.71	34.71
2518	AMEX	EFO	Wed, Aug 26, 2020	34.94	35.30	34.94	35.30
2517	AMEX	EFO	Tue, Aug 25, 2020	35.16	35.16	34.61	35.00
2516	AMEX	EFO	Mon, Aug 24, 2020	34.92	34.92	34.61	34.84
2515	AMEX	EFO	Fri, Aug 21, 2020	33.95	33.95	33.95	33.95
2514	AMEX	EFO	Thu, Aug 20, 2020	34.06	34.34	34.02	34.34
2513	AMEX	EFO	Wed, Aug 19, 2020	34.55	34.55	34.55	34.55
2512	AMEX	EFO	Tue, Aug 18, 2020	35.00	35.00	35.00	35.00
2511	AMEX	EFO	Mon, Aug 17, 2020	34.89	34.89	34.89	34.89
2510	AMEX	EFO	Fri, Aug 14, 2020	34.42	34.42	34.42	34.42
2509	AMEX	EFO	Thu, Aug 13, 2020	34.93	34.93	34.93	34.93
2508	AMEX	EFO	Wed, Aug 12, 2020	35.30	35.30	35.22	35.22
2507	AMEX	EFO	Tue, Aug 11, 2020	33.75	33.75	33.75	33.75
2506	AMEX	EFO	Mon, Aug 10, 2020	33.16	33.39	33.16	33.39
2505	AMEX	EFO	Fri, Aug 7, 2020	33.17	33.17	33.14	33.14
2504	AMEX	EFO	Thu, Aug 6, 2020	33.26	33.44	33.24	33.44
2503	AMEX	EFO	Wed, Aug 5, 2020	33.50	33.50	33.50	33.50
2502	AMEX	EFO	Tue, Aug 4, 2020	33.20	33.20	33.20	33.20
2501	AMEX	EFO	Mon, Aug 3, 2020	32.81	33.01	32.81	32.82
2500	AMEX	EFO	Fri, Jul 31, 2020	31.47	31.49	31.43	31.43
2499	AMEX	EFO	Thu, Jul 30, 2020	32.26	33.06	32.13	33.06
2498	AMEX	EFO	Wed, Jul 29, 2020	33.78	34.29	33.78	34.05
2497	AMEX	EFO	Tue, Jul 28, 2020	33.42	33.42	33.42	33.42
2496	AMEX	EFO	Mon, Jul 27, 2020	33.78	33.78	33.78	33.78
2495	AMEX	EFO	Fri, Jul 24, 2020	33.00	33.00	32.69	32.94
2494	AMEX	EFO	Thu, Jul 23, 2020	33.66	33.66	33.30	33.30
2493	AMEX	EFO	Wed, Jul 22, 2020	33.97	34.00	33.90	33.90
2492	AMEX	EFO	Tue, Jul 21, 2020	33.80	33.81	33.70	33.70
2491	AMEX	EFO	Mon, Jul 20, 2020	33.44	33.53	33.44	33.53
2490	AMEX	EFO	Fri, Jul 17, 2020	33.27	33.27	33.23	33.23
2489	AMEX	EFO	Thu, Jul 16, 2020	32.82	32.82	32.77	32.77
2488	AMEX	EFO	Wed, Jul 15, 2020	33.26	33.26	33.26	33.26
2487	AMEX	EFO	Tue, Jul 14, 2020	31.88	32.44	31.88	32.44
2486	AMEX	EFO	Mon, Jul 13, 2020	32.17	32.61	31.96	31.96
2485	AMEX	EFO	Fri, Jul 10, 2020	31.81	31.98	31.81	31.98
2484	AMEX	EFO	Thu, Jul 9, 2020	31.00	31.53	31.00	31.34
2483	AMEX	EFO	Wed, Jul 8, 2020	31.86	32.07	31.50	32.07
2482	AMEX	EFO	Tue, Jul 7, 2020	32.03	32.03	31.57	31.57
2481	AMEX	EFO	Mon, Jul 6, 2020	32.33	32.66	32.33	32.41
2480	AMEX	EFO	Thu, Jul 2, 2020	31.44	31.89	31.43	31.43
2479	AMEX	EFO	Wed, Jul 1, 2020	30.77	30.77	30.77	30.77
2478	AMEX	EFO	Tue, Jun 30, 2020	30.74	30.74	30.53	30.71
2477	AMEX	EFO	Mon, Jun 29, 2020	30.19	30.66	30.19	30.66
2476	AMEX	EFO	Fri, Jun 26, 2020	30.51	30.51	30.10	30.10
2475	AMEX	EFO	Thu, Jun 25, 2020	31.27	31.27	31.14	31.14
2474	AMEX	EFO	Wed, Jun 24, 2020	30.30	30.74	30.10	30.10
2473	AMEX	EFO	Tue, Jun 23, 2020	32.24	32.35	31.88	31.88
2472	AMEX	EFO	Mon, Jun 22, 2020	30.93	31.71	30.93	31.50
2471	AMEX	EFO	Fri, Jun 19, 2020	30.90	30.90	30.90	30.90
2470	AMEX	EFO	Thu, Jun 18, 2020	31.11	31.39	31.11	31.13
2469	AMEX	EFO	Wed, Jun 17, 2020	31.34	31.92	31.34	31.46
2468	AMEX	EFO	Tue, Jun 16, 2020	31.87	31.87	31.11	31.11
2467	AMEX	EFO	Mon, Jun 15, 2020	29.32	30.76	29.29	30.43
2466	AMEX	EFO	Fri, Jun 12, 2020	29.82	30.02	29.43	30.02
2465	AMEX	EFO	Thu, Jun 11, 2020	30.80	30.80	29.23	29.25
2464	AMEX	EFO	Wed, Jun 10, 2020	32.84	33.28	32.73	32.73
2463	AMEX	EFO	Tue, Jun 9, 2020	33.02	33.26	32.82	32.93
2462	AMEX	EFO	Mon, Jun 8, 2020	33.22	33.89	33.22	33.89
2461	AMEX	EFO	Fri, Jun 5, 2020	33.10	33.13	32.91	32.92
2460	AMEX	EFO	Thu, Jun 4, 2020	31.85	31.85	31.81	31.81
2459	AMEX	EFO	Wed, Jun 3, 2020	31.30	32.25	31.30	31.94
2458	AMEX	EFO	Tue, Jun 2, 2020	30.47	30.63	30.47	30.63
2457	AMEX	EFO	Mon, Jun 1, 2020	30.03	30.03	30.03	30.03
2456	AMEX	EFO	Fri, May 29, 2020	28.86	29.04	28.72	28.89
2455	AMEX	EFO	Thu, May 28, 2020	29.27	29.27	29.07	29.07
2454	AMEX	EFO	Wed, May 27, 2020	28.65	28.65	28.46	28.46
2453	AMEX	EFO	Tue, May 26, 2020	27.81	27.81	27.81	27.81
2452	AMEX	EFO	Fri, May 22, 2020	26.30	26.41	25.95	26.30
2451	AMEX	EFO	Thu, May 21, 2020	26.36	26.46	26.36	26.46
2450	AMEX	EFO	Wed, May 20, 2020	27.23	27.23	27.05	27.05
2449	AMEX	EFO	Tue, May 19, 2020	26.07	26.07	26.07	26.07
2448	AMEX	EFO	Mon, May 18, 2020	26.74	26.74	26.74	26.74
2447	AMEX	EFO	Fri, May 15, 2020	24.75	24.86	24.75	24.76
2446	AMEX	EFO	Thu, May 14, 2020	23.84	24.73	23.84	24.73
2445	AMEX	EFO	Wed, May 13, 2020	25.21	25.21	25.21	25.21
2444	AMEX	EFO	Tue, May 12, 2020	25.71	25.71	25.71	25.71
2443	AMEX	EFO	Mon, May 11, 2020	26.23	26.44	26.07	26.26
2442	AMEX	EFO	Fri, May 8, 2020	26.24	26.24	26.24	26.24
2441	AMEX	EFO	Thu, May 7, 2020	25.43	25.43	25.43	25.43
2440	AMEX	EFO	Wed, May 6, 2020	24.75	24.75	24.75	24.75
2439	AMEX	EFO	Tue, May 5, 2020	25.06	25.06	25.06	25.06
2438	AMEX	EFO	Mon, May 4, 2020	24.60	24.86	24.53	24.86
2437	AMEX	EFO	Fri, May 1, 2020	25.44	25.44	24.88	24.88
2436	AMEX	EFO	Thu, Apr 30, 2020	26.09	26.09	26.09	26.09
2435	AMEX	EFO	Wed, Apr 29, 2020	27.02	27.21	27.02	27.21
2434	AMEX	EFO	Tue, Apr 28, 2020	26.00	26.00	26.00	26.00
2433	AMEX	EFO	Mon, Apr 27, 2020	25.32	25.55	25.20	25.48
2432	AMEX	EFO	Fri, Apr 24, 2020	24.53	24.80	24.53	24.80
2431	AMEX	EFO	Thu, Apr 23, 2020	24.74	24.74	24.29	24.29
2430	AMEX	EFO	Wed, Apr 22, 2020	24.31	24.46	24.31	24.46
2429	AMEX	EFO	Tue, Apr 21, 2020	23.68	23.68	23.67	23.67
2428	AMEX	EFO	Mon, Apr 20, 2020	24.67	24.67	24.63	24.63
2427	AMEX	EFO	Fri, Apr 17, 2020	25.15	25.39	25.15	25.39
2426	AMEX	EFO	Thu, Apr 16, 2020	23.89	24.14	23.88	24.14
2425	AMEX	EFO	Wed, Apr 15, 2020	24.42	24.42	24.11	24.11
2424	AMEX	EFO	Tue, Apr 14, 2020	25.61	25.71	25.61	25.71
2423	AMEX	EFO	Mon, Apr 13, 2020	24.99	24.99	24.65	24.83
2422	AMEX	EFO	Thu, Apr 9, 2020	25.39	25.39	25.28	25.28
2421	AMEX	EFO	Wed, Apr 8, 2020	24.22	24.22	24.21	24.21
2420	AMEX	EFO	Tue, Apr 7, 2020	25.00	25.00	23.81	23.81
2419	AMEX	EFO	Mon, Apr 6, 2020	23.69	23.69	23.69	23.69
2418	AMEX	EFO	Fri, Apr 3, 2020	21.16	21.31	21.16	21.31
2417	AMEX	EFO	Thu, Apr 2, 2020	22.32	22.32	22.32	22.32
2416	AMEX	EFO	Wed, Apr 1, 2020	21.77	21.77	21.51	21.51
2415	AMEX	EFO	Tue, Mar 31, 2020	23.57	23.69	23.08	23.47
2414	AMEX	EFO	Mon, Mar 30, 2020	23.26	23.98	23.26	23.98
2413	AMEX	EFO	Fri, Mar 27, 2020	22.68	23.57	22.66	23.02
2412	AMEX	EFO	Thu, Mar 26, 2020	23.65	24.40	23.65	24.40
2411	AMEX	EFO	Wed, Mar 25, 2020	21.74	22.50	21.54	22.50
2410	AMEX	EFO	Tue, Mar 24, 2020	20.02	20.60	19.95	20.56
2409	AMEX	EFO	Mon, Mar 23, 2020	19.04	19.04	18.22	18.22
2408	AMEX	EFO	Fri, Mar 20, 2020	20.25	20.25	18.49	18.49
2407	AMEX	EFO	Thu, Mar 19, 2020	18.34	19.66	18.22	18.98
2406	AMEX	EFO	Wed, Mar 18, 2020	18.01	18.25	17.62	18.25
2405	AMEX	EFO	Tue, Mar 17, 2020	19.29	20.34	18.86	20.34
2404	AMEX	EFO	Mon, Mar 16, 2020	18.99	19.88	18.80	18.80
2403	AMEX	EFO	Fri, Mar 13, 2020	23.39	23.62	21.88	23.62
2402	AMEX	EFO	Thu, Mar 12, 2020	23.42	23.70	20.70	21.43
2401	AMEX	EFO	Wed, Mar 11, 2020	28.43	28.43	27.33	27.33
2400	AMEX	EFO	Tue, Mar 10, 2020	30.69	31.59	28.67	30.21
2399	AMEX	EFO	Mon, Mar 9, 2020	28.71	28.71	28.71	28.71
2398	AMEX	EFO	Fri, Mar 6, 2020	33.10	33.53	33.00	33.48
2397	AMEX	EFO	Thu, Mar 5, 2020	34.44	34.44	34.44	34.44
2396	AMEX	EFO	Wed, Mar 4, 2020	35.51	36.42	35.51	36.42
2395	AMEX	EFO	Tue, Mar 3, 2020	35.61	35.61	34.29	34.29
2394	AMEX	EFO	Mon, Mar 2, 2020	34.23	34.82	34.23	34.82
2393	AMEX	EFO	Fri, Feb 28, 2020	32.54	33.67	32.25	33.67
2392	AMEX	EFO	Thu, Feb 27, 2020	35.50	35.50	34.58	34.58
2391	AMEX	EFO	Wed, Feb 26, 2020	37.20	37.38	36.65	36.65
2390	AMEX	EFO	Tue, Feb 25, 2020	38.18	38.47	36.42	36.50
2389	AMEX	EFO	Mon, Feb 24, 2020	37.67	38.33	37.67	38.14
2388	AMEX	EFO	Fri, Feb 21, 2020	41.02	41.02	41.02	41.02
2387	AMEX	EFO	Thu, Feb 20, 2020	41.34	41.38	41.34	41.38
2386	AMEX	EFO	Wed, Feb 19, 2020	42.03	42.03	41.92	41.92
2385	AMEX	EFO	Tue, Feb 18, 2020	41.63	41.63	41.63	41.63
2384	AMEX	EFO	Fri, Feb 14, 2020	42.17	42.17	42.15	42.15
2383	AMEX	EFO	Thu, Feb 13, 2020	42.56	42.56	42.35	42.35
2382	AMEX	EFO	Wed, Feb 12, 2020	42.85	43.03	42.85	43.03
2381	AMEX	EFO	Tue, Feb 11, 2020	42.54	42.59	42.54	42.59
2380	AMEX	EFO	Mon, Feb 10, 2020	41.95	42.12	41.95	42.12
2379	AMEX	EFO	Fri, Feb 7, 2020	42.18	42.18	41.97	41.97
2378	AMEX	EFO	Thu, Feb 6, 2020	42.76	42.76	42.76	42.76
2377	AMEX	EFO	Wed, Feb 5, 2020	42.45	42.45	42.41	42.41
2376	AMEX	EFO	Tue, Feb 4, 2020	41.60	41.60	41.60	41.60
2375	AMEX	EFO	Mon, Feb 3, 2020	40.26	40.47	40.17	40.37
2374	AMEX	EFO	Fri, Jan 31, 2020	40.30	40.38	39.92	40.14
2373	AMEX	EFO	Thu, Jan 30, 2020	41.37	41.50	40.78	41.50
2372	AMEX	EFO	Wed, Jan 29, 2020	41.83	41.83	41.83	41.83
2371	AMEX	EFO	Tue, Jan 28, 2020	41.64	41.73	41.64	41.73
2370	AMEX	EFO	Mon, Jan 27, 2020	41.11	41.30	41.09	41.09
2369	AMEX	EFO	Fri, Jan 24, 2020	43.74	43.74	42.86	42.86
2368	AMEX	EFO	Thu, Jan 23, 2020	43.38	43.41	43.13	43.13
2367	AMEX	EFO	Wed, Jan 22, 2020	43.54	43.60	43.42	43.42
2366	AMEX	EFO	Tue, Jan 21, 2020	43.50	43.50	43.20	43.23
2365	AMEX	EFO	Fri, Jan 17, 2020	43.77	43.77	43.65	43.65
2364	AMEX	EFO	Thu, Jan 16, 2020	43.29	43.39	43.29	43.39
2363	AMEX	EFO	Wed, Jan 15, 2020	43.27	43.27	43.23	43.23
2362	AMEX	EFO	Tue, Jan 14, 2020	42.93	43.34	42.93	43.34
2361	AMEX	EFO	Mon, Jan 13, 2020	42.61	43.12	42.61	43.12
2360	AMEX	EFO	Fri, Jan 10, 2020	42.72	42.72	42.72	42.72
2359	AMEX	EFO	Thu, Jan 9, 2020	42.83	43.06	42.83	43.06
2358	AMEX	EFO	Wed, Jan 8, 2020	42.26	42.87	42.26	42.87
2357	AMEX	EFO	Tue, Jan 7, 2020	42.71	42.75	42.60	42.60
2356	AMEX	EFO	Mon, Jan 6, 2020	42.47	42.77	42.47	42.76
2355	AMEX	EFO	Fri, Jan 3, 2020	42.75	42.75	42.70	42.70
2354	AMEX	EFO	Thu, Jan 2, 2020	43.50	43.89	43.23	43.45
2353	AMEX	EFO	Tue, Dec 31, 2019	42.31	42.82	42.27	42.82
2352	AMEX	EFO	Mon, Dec 30, 2019	42.92	43.14	42.36	42.36
2351	AMEX	EFO	Fri, Dec 27, 2019	43.00	43.20	42.89	42.92
2350	AMEX	EFO	Thu, Dec 26, 2019	42.75	43.00	42.75	42.80
2349	AMEX	EFO	Tue, Dec 24, 2019	42.56	42.56	42.56	42.56
2348	AMEX	EFO	Mon, Dec 23, 2019	42.64	42.64	42.51	42.54
2347	AMEX	EFO	Fri, Dec 20, 2019	42.70	42.70	42.51	42.57
2346	AMEX	EFO	Thu, Dec 19, 2019	42.43	42.43	42.33	42.40
2345	AMEX	EFO	Wed, Dec 18, 2019	42.72	42.83	42.39	42.39
2344	AMEX	EFO	Tue, Dec 17, 2019	43.05	43.05	42.75	42.78
2343	AMEX	EFO	Mon, Dec 16, 2019	44.80	45.26	42.65	43.08
2342	AMEX	EFO	Fri, Dec 13, 2019	42.23	42.37	42.18	42.24
2341	AMEX	EFO	Thu, Dec 12, 2019	41.59	41.59	41.57	41.57
2340	AMEX	EFO	Wed, Dec 11, 2019	41.10	41.10	41.10	41.10
2339	AMEX	EFO	Tue, Dec 10, 2019	40.67	40.67	40.67	40.67
2338	AMEX	EFO	Mon, Dec 9, 2019	41.00	41.00	40.66	40.66
2337	AMEX	EFO	Fri, Dec 6, 2019	41.01	41.03	41.01	41.03
2336	AMEX	EFO	Thu, Dec 5, 2019	40.35	40.35	40.35	40.35
2335	AMEX	EFO	Wed, Dec 4, 2019	40.44	40.44	40.44	40.44
2334	AMEX	EFO	Tue, Dec 3, 2019	39.69	39.73	39.13	39.73
2333	AMEX	EFO	Mon, Dec 2, 2019	40.21	40.21	39.72	39.99
2332	AMEX	EFO	Fri, Nov 29, 2019	40.28	40.38	40.28	40.38
2331	AMEX	EFO	Wed, Nov 27, 2019	41.06	41.09	40.86	41.09
2330	AMEX	EFO	Tue, Nov 26, 2019	40.83	40.92	40.55	40.92
2329	AMEX	EFO	Mon, Nov 25, 2019	40.91	40.91	40.91	40.91
2328	AMEX	EFO	Fri, Nov 22, 2019	40.53	40.53	40.08	40.26
2327	AMEX	EFO	Thu, Nov 21, 2019	40.48	40.48	39.92	40.10
2326	AMEX	EFO	Wed, Nov 20, 2019	40.34	40.34	39.96	40.19
2325	AMEX	EFO	Tue, Nov 19, 2019	41.00	41.00	40.55	40.55
2324	AMEX	EFO	Mon, Nov 18, 2019	40.62	40.90	40.62	40.65
2323	AMEX	EFO	Fri, Nov 15, 2019	40.60	40.60	40.55	40.55
2322	AMEX	EFO	Thu, Nov 14, 2019	40.12	40.26	39.95	40.26
2321	AMEX	EFO	Wed, Nov 13, 2019	40.42	40.42	40.42	40.42
2320	AMEX	EFO	Tue, Nov 12, 2019	40.87	40.87	40.60	40.75
2319	AMEX	EFO	Mon, Nov 11, 2019	40.60	40.71	40.60	40.71
2318	AMEX	EFO	Fri, Nov 8, 2019	40.61	40.68	40.60	40.64
2317	AMEX	EFO	Thu, Nov 7, 2019	41.10	41.20	40.88	40.90
2316	AMEX	EFO	Wed, Nov 6, 2019	40.69	40.69	40.55	40.55
2315	AMEX	EFO	Tue, Nov 5, 2019	40.84	41.46	40.58	40.58
2314	AMEX	EFO	Mon, Nov 4, 2019	40.97	41.00	40.55	40.65
2313	AMEX	EFO	Fri, Nov 1, 2019	40.39	40.75	40.11	40.32
2312	AMEX	EFO	Thu, Oct 31, 2019	39.79	39.81	39.48	39.70
2311	AMEX	EFO	Wed, Oct 30, 2019	39.29	40.01	39.29	40.01
2310	AMEX	EFO	Tue, Oct 29, 2019	39.47	39.53	39.47	39.53
2309	AMEX	EFO	Mon, Oct 28, 2019	39.52	39.52	39.38	39.38
2308	AMEX	EFO	Fri, Oct 25, 2019	39.09	39.30	38.92	39.30
2307	AMEX	EFO	Thu, Oct 24, 2019	39.64	39.69	39.06	39.06
2306	AMEX	EFO	Wed, Oct 23, 2019	38.92	39.03	38.92	39.03
2305	AMEX	EFO	Tue, Oct 22, 2019	38.95	39.00	38.70	38.70
2304	AMEX	EFO	Mon, Oct 21, 2019	39.00	39.00	38.83	38.85
2303	AMEX	EFO	Fri, Oct 18, 2019	38.10	38.56	38.07	38.47
2302	AMEX	EFO	Thu, Oct 17, 2019	38.72	38.72	38.34	38.34
2301	AMEX	EFO	Wed, Oct 16, 2019	38.29	38.33	38.29	38.33
2300	AMEX	EFO	Tue, Oct 15, 2019	37.67	38.40	37.67	38.24
2299	AMEX	EFO	Mon, Oct 14, 2019	37.32	37.57	37.26	37.31
2298	AMEX	EFO	Fri, Oct 11, 2019	37.28	37.69	37.28	37.69
2297	AMEX	EFO	Thu, Oct 10, 2019	35.87	36.28	35.87	36.28
2296	AMEX	EFO	Wed, Oct 9, 2019	35.83	35.84	35.49	35.84
2295	AMEX	EFO	Tue, Oct 8, 2019	35.33	35.54	35.31	35.31
2294	AMEX	EFO	Mon, Oct 7, 2019	36.26	36.26	36.10	36.10
2293	AMEX	EFO	Fri, Oct 4, 2019	35.76	36.13	35.72	36.13
2292	AMEX	EFO	Thu, Oct 3, 2019	35.24	35.46	34.74	35.46
2291	AMEX	EFO	Wed, Oct 2, 2019	35.70	35.70	35.06	35.06
2290	AMEX	EFO	Tue, Oct 1, 2019	36.62	36.62	36.62	36.62
2289	AMEX	EFO	Mon, Sep 30, 2019	37.28	37.28	37.28	37.28
2288	AMEX	EFO	Fri, Sep 27, 2019	37.41	37.41	37.06	37.06
2287	AMEX	EFO	Thu, Sep 26, 2019	37.50	37.50	37.25	37.25
2286	AMEX	EFO	Wed, Sep 25, 2019	37.14	37.14	37.14	37.14
2285	AMEX	EFO	Tue, Sep 24, 2019	37.89	37.89	37.35	37.29
2284	AMEX	EFO	Mon, Sep 23, 2019	37.29	37.64	37.24	37.64
2283	AMEX	EFO	Fri, Sep 20, 2019	38.23	38.23	37.81	37.86
2282	AMEX	EFO	Thu, Sep 19, 2019	38.40	38.40	38.01	38.01
2281	AMEX	EFO	Wed, Sep 18, 2019	37.78	37.78	37.69	37.70
2280	AMEX	EFO	Tue, Sep 17, 2019	37.56	37.91	37.56	37.91
2279	AMEX	EFO	Mon, Sep 16, 2019	37.63	37.63	37.63	37.63
2278	AMEX	EFO	Fri, Sep 13, 2019	38.70	38.70	38.28	38.28
2277	AMEX	EFO	Thu, Sep 12, 2019	37.72	37.93	37.72	37.93
2276	AMEX	EFO	Wed, Sep 11, 2019	37.36	37.57	37.15	37.48
2275	AMEX	EFO	Tue, Sep 10, 2019	36.85	36.88	36.85	36.88
2274	AMEX	EFO	Mon, Sep 9, 2019	37.04	37.04	36.78	36.87
2273	AMEX	EFO	Fri, Sep 6, 2019	36.92	36.92	36.78	36.79
2272	AMEX	EFO	Thu, Sep 5, 2019	36.70	36.70	36.51	36.51
2271	AMEX	EFO	Wed, Sep 4, 2019	35.98	36.07	35.98	36.07
2270	AMEX	EFO	Tue, Sep 3, 2019	34.70	35.08	34.70	35.08
2269	AMEX	EFO	Fri, Aug 30, 2019	35.56	35.56	35.06	35.22
2268	AMEX	EFO	Thu, Aug 29, 2019	35.50	35.50	34.98	35.05
2267	AMEX	EFO	Wed, Aug 28, 2019	34.55	34.55	34.26	34.49
2266	AMEX	EFO	Tue, Aug 27, 2019	34.50	34.50	34.41	34.41
2265	AMEX	EFO	Mon, Aug 26, 2019	34.66	34.66	34.42	34.47
2264	AMEX	EFO	Fri, Aug 23, 2019	34.74	34.99	33.88	33.88
2263	AMEX	EFO	Thu, Aug 22, 2019	34.64	34.89	34.64	34.89
2262	AMEX	EFO	Wed, Aug 21, 2019	35.18	35.18	35.01	35.01
2261	AMEX	EFO	Tue, Aug 20, 2019	34.48	34.73	34.38	34.43
2260	AMEX	EFO	Mon, Aug 19, 2019	34.80	34.80	34.63	34.70
2259	AMEX	EFO	Fri, Aug 16, 2019	34.07	34.34	33.84	34.34
2258	AMEX	EFO	Thu, Aug 15, 2019	33.63	33.63	33.32	33.55
2257	AMEX	EFO	Wed, Aug 14, 2019	34.05	34.09	33.47	33.47
2256	AMEX	EFO	Tue, Aug 13, 2019	34.50	35.20	34.50	35.20
2255	AMEX	EFO	Mon, Aug 12, 2019	34.96	34.96	34.51	34.51
2254	AMEX	EFO	Fri, Aug 9, 2019	35.60	35.60	35.10	35.17
2253	AMEX	EFO	Thu, Aug 8, 2019	35.31	35.65	35.28	35.65
2252	AMEX	EFO	Wed, Aug 7, 2019	34.54	35.05	34.42	35.05
2251	AMEX	EFO	Tue, Aug 6, 2019	35.17	35.17	34.03	34.64
2250	AMEX	EFO	Mon, Aug 5, 2019	35.49	35.49	34.26	34.26
2249	AMEX	EFO	Fri, Aug 2, 2019	36.46	36.46	35.88	36.08
2248	AMEX	EFO	Thu, Aug 1, 2019	37.11	37.41	36.65	36.65
2247	AMEX	EFO	Wed, Jul 31, 2019	37.56	37.56	36.93	36.93
2246	AMEX	EFO	Tue, Jul 30, 2019	37.49	37.49	37.25	37.25
2245	AMEX	EFO	Mon, Jul 29, 2019	38.44	38.44	38.15	38.34
2244	AMEX	EFO	Fri, Jul 26, 2019	38.09	38.09	38.09	38.09
2243	AMEX	EFO	Thu, Jul 25, 2019	38.57	38.57	37.99	37.99
2242	AMEX	EFO	Wed, Jul 24, 2019	38.72	38.96	38.58	38.96
2241	AMEX	EFO	Tue, Jul 23, 2019	38.84	38.84	38.65	38.76
2240	AMEX	EFO	Mon, Jul 22, 2019	38.41	38.41	38.09	38.29
2239	AMEX	EFO	Fri, Jul 19, 2019	38.19	38.19	38.19	38.19
2238	AMEX	EFO	Thu, Jul 18, 2019	38.07	38.45	37.96	38.45
2237	AMEX	EFO	Wed, Jul 17, 2019	38.83	38.83	38.31	38.31
2236	AMEX	EFO	Tue, Jul 16, 2019	38.49	38.49	38.31	38.31
2235	AMEX	EFO	Mon, Jul 15, 2019	38.53	38.57	38.53	38.57
2234	AMEX	EFO	Fri, Jul 12, 2019	38.32	38.40	38.32	38.40
2233	AMEX	EFO	Thu, Jul 11, 2019	38.40	38.40	38.31	38.31
2232	AMEX	EFO	Wed, Jul 10, 2019	38.52	38.52	38.52	38.52
2231	AMEX	EFO	Tue, Jul 9, 2019	38.20	38.27	38.15	38.27
2230	AMEX	EFO	Mon, Jul 8, 2019	38.71	38.71	38.50	38.50
2229	AMEX	EFO	Fri, Jul 5, 2019	38.94	39.03	38.94	39.03
2228	AMEX	EFO	Wed, Jul 3, 2019	39.81	39.81	39.48	39.56
2227	AMEX	EFO	Tue, Jul 2, 2019	39.18	39.18	38.96	39.18
2226	AMEX	EFO	Mon, Jul 1, 2019	39.36	39.36	38.93	39.00
2225	AMEX	EFO	Fri, Jun 28, 2019	38.52	38.52	38.49	38.49
2224	AMEX	EFO	Thu, Jun 27, 2019	38.52	38.53	38.08	38.08
2223	AMEX	EFO	Wed, Jun 26, 2019	37.96	38.02	37.96	38.02
2222	AMEX	EFO	Tue, Jun 25, 2019	37.98	37.98	37.98	37.98
2221	AMEX	EFO	Mon, Jun 24, 2019	38.38	38.43	38.38	38.37
2220	AMEX	EFO	Fri, Jun 21, 2019	38.20	38.20	38.20	38.20
2219	AMEX	EFO	Thu, Jun 20, 2019	38.50	38.67	38.50	38.67
2218	AMEX	EFO	Wed, Jun 19, 2019	37.63	37.93	37.63	37.93
2217	AMEX	EFO	Tue, Jun 18, 2019	37.45	37.74	37.36	37.56
2216	AMEX	EFO	Mon, Jun 17, 2019	36.51	36.51	36.51	36.51
2215	AMEX	EFO	Fri, Jun 14, 2019	36.60	36.60	36.45	36.45
2214	AMEX	EFO	Thu, Jun 13, 2019	37.28	37.28	36.95	36.95
2213	AMEX	EFO	Wed, Jun 12, 2019	37.29	37.39	36.98	36.98
2212	AMEX	EFO	Tue, Jun 11, 2019	37.73	37.87	37.52	37.52
2211	AMEX	EFO	Mon, Jun 10, 2019	37.27	37.27	37.09	37.09
2210	AMEX	EFO	Fri, Jun 7, 2019	37.05	37.05	36.99	36.99
2209	AMEX	EFO	Thu, Jun 6, 2019	36.33	36.33	36.01	36.08
2208	AMEX	EFO	Wed, Jun 5, 2019	36.38	36.39	35.70	35.70
2207	AMEX	EFO	Tue, Jun 4, 2019	35.56	35.73	35.56	35.73
2206	AMEX	EFO	Mon, Jun 3, 2019	34.99	35.01	34.75	35.01
2205	AMEX	EFO	Fri, May 31, 2019	34.46	34.54	34.35	34.54
2204	AMEX	EFO	Thu, May 30, 2019	35.17	35.26	35.08	35.26
2203	AMEX	EFO	Wed, May 29, 2019	34.90	34.94	34.84	34.91
2202	AMEX	EFO	Tue, May 28, 2019	36.42	36.42	35.45	35.52
2201	AMEX	EFO	Fri, May 24, 2019	36.05	36.26	36.05	36.16
2200	AMEX	EFO	Thu, May 23, 2019	35.36	35.46	35.20	35.38
2199	AMEX	EFO	Wed, May 22, 2019	36.31	36.31	36.12	36.12
2198	AMEX	EFO	Tue, May 21, 2019	36.39	36.39	36.16	36.36
2197	AMEX	EFO	Mon, May 20, 2019	35.99	36.11	35.88	36.02
2196	AMEX	EFO	Fri, May 17, 2019	36.28	36.28	36.28	36.28
2195	AMEX	EFO	Thu, May 16, 2019	36.67	36.82	36.53	36.67
2194	AMEX	EFO	Wed, May 15, 2019	35.67	36.32	35.46	36.32
2193	AMEX	EFO	Tue, May 14, 2019	35.99	35.99	35.91	35.91
2192	AMEX	EFO	Mon, May 13, 2019	35.65	35.65	35.15	35.24
2191	AMEX	EFO	Fri, May 10, 2019	36.87	36.87	36.83	36.83
2190	AMEX	EFO	Thu, May 9, 2019	36.07	36.36	35.98	36.36
2189	AMEX	EFO	Wed, May 8, 2019	36.94	36.94	36.67	36.79
2188	AMEX	EFO	Tue, May 7, 2019	37.45	37.45	36.57	36.58
2187	AMEX	EFO	Mon, May 6, 2019	37.43	38.05	37.20	38.05
2186	AMEX	EFO	Fri, May 3, 2019	38.42	38.86	38.42	38.86
2185	AMEX	EFO	Thu, May 2, 2019	38.19	38.19	38.04	38.04
2184	AMEX	EFO	Wed, May 1, 2019	38.79	38.79	38.26	38.26
2183	AMEX	EFO	Tue, Apr 30, 2019	38.76	38.78	38.62	38.62
2182	AMEX	EFO	Mon, Apr 29, 2019	38.44	38.79	38.44	38.68
2181	AMEX	EFO	Fri, Apr 26, 2019	38.17	38.17	38.17	38.17
2180	AMEX	EFO	Thu, Apr 25, 2019	37.72	37.99	37.72	37.85
2179	AMEX	EFO	Wed, Apr 24, 2019	37.98	38.05	37.95	37.95
2178	AMEX	EFO	Tue, Apr 23, 2019	38.34	38.58	38.34	38.58
2177	AMEX	EFO	Mon, Apr 22, 2019	38.40	38.41	38.40	38.40
2176	AMEX	EFO	Thu, Apr 18, 2019	38.89	38.89	38.47	38.47
2175	AMEX	EFO	Wed, Apr 17, 2019	38.55	38.74	38.55	38.74
2174	AMEX	EFO	Tue, Apr 16, 2019	38.80	38.80	38.54	38.54
2173	AMEX	EFO	Mon, Apr 15, 2019	38.27	38.27	38.27	38.27
2172	AMEX	EFO	Fri, Apr 12, 2019	38.21	38.23	38.21	38.23
2171	AMEX	EFO	Thu, Apr 11, 2019	37.72	37.73	37.72	37.73
2170	AMEX	EFO	Wed, Apr 10, 2019	37.92	37.92	37.85	37.85
2169	AMEX	EFO	Tue, Apr 9, 2019	37.95	37.95	37.67	37.67
2168	AMEX	EFO	Mon, Apr 8, 2019	38.04	38.07	38.01	38.07
2167	AMEX	EFO	Fri, Apr 5, 2019	38.04	38.09	37.99	37.99
2166	AMEX	EFO	Thu, Apr 4, 2019	37.91	37.91	37.90	37.90
2165	AMEX	EFO	Wed, Apr 3, 2019	38.41	38.41	38.04	38.04
2164	AMEX	EFO	Tue, Apr 2, 2019	37.42	37.52	37.42	37.52
2163	AMEX	EFO	Mon, Apr 1, 2019	37.43	37.46	37.20	37.46
2162	AMEX	EFO	Fri, Mar 29, 2019	36.49	36.54	36.49	36.49
2161	AMEX	EFO	Thu, Mar 28, 2019	36.08	36.28	36.08	36.28
2160	AMEX	EFO	Wed, Mar 27, 2019	36.41	36.41	36.41	36.41
2159	AMEX	EFO	Tue, Mar 26, 2019	36.41	36.44	36.41	36.44
2158	AMEX	EFO	Mon, Mar 25, 2019	35.99	36.00	35.97	36.00
2157	AMEX	EFO	Fri, Mar 22, 2019	36.21	36.25	36.03	36.03
2156	AMEX	EFO	Thu, Mar 21, 2019	37.29	37.47	37.29	37.47
2155	AMEX	EFO	Wed, Mar 20, 2019	37.33	37.49	37.33	37.49
2154	AMEX	EFO	Tue, Mar 19, 2019	37.74	37.74	37.44	37.40
2153	AMEX	EFO	Mon, Mar 18, 2019	37.35	37.35	37.35	37.35
2152	AMEX	EFO	Fri, Mar 15, 2019	36.96	37.02	36.96	37.02
2151	AMEX	EFO	Thu, Mar 14, 2019	36.62	36.62	36.30	36.34
2150	AMEX	EFO	Wed, Mar 13, 2019	36.20	36.42	36.19	36.35
2149	AMEX	EFO	Tue, Mar 12, 2019	35.82	35.82	35.75	35.75
2148	AMEX	EFO	Mon, Mar 11, 2019	35.51	35.78	35.50	35.78
2147	AMEX	EFO	Fri, Mar 8, 2019	35.23	35.23	35.23	35.23
2146	AMEX	EFO	Thu, Mar 7, 2019	35.91	35.91	35.20	35.25
2145	AMEX	EFO	Wed, Mar 6, 2019	36.69	36.69	36.11	36.15
2144	AMEX	EFO	Tue, Mar 5, 2019	36.41	36.41	36.39	36.41
2143	AMEX	EFO	Mon, Mar 4, 2019	36.89	36.89	36.23	36.37
2142	AMEX	EFO	Fri, Mar 1, 2019	36.88	36.88	36.53	36.53
2141	AMEX	EFO	Thu, Feb 28, 2019	36.52	36.52	36.14	36.14
2140	AMEX	EFO	Wed, Feb 27, 2019	36.67	36.67	36.31	36.31
2139	AMEX	EFO	Tue, Feb 26, 2019	36.69	36.69	36.61	36.61
2138	AMEX	EFO	Mon, Feb 25, 2019	36.37	36.37	36.20	36.20
2137	AMEX	EFO	Fri, Feb 22, 2019	36.38	36.38	35.88	36.02
2136	AMEX	EFO	Thu, Feb 21, 2019	36.08	36.18	35.73	35.76
2135	AMEX	EFO	Wed, Feb 20, 2019	36.17	36.17	35.84	36.10
2134	AMEX	EFO	Tue, Feb 19, 2019	35.50	35.93	35.47	35.78
2133	AMEX	EFO	Fri, Feb 15, 2019	35.19	35.41	35.19	35.41
2132	AMEX	EFO	Thu, Feb 14, 2019	34.69	34.79	34.55	34.55
2131	AMEX	EFO	Wed, Feb 13, 2019	34.64	34.64	34.64	34.64
2130	AMEX	EFO	Tue, Feb 12, 2019	34.48	34.48	34.44	34.44
2129	AMEX	EFO	Mon, Feb 11, 2019	34.07	34.07	33.72	33.72
2128	AMEX	EFO	Fri, Feb 8, 2019	33.88	33.88	33.32	33.77
2127	AMEX	EFO	Thu, Feb 7, 2019	34.51	34.64	34.02	34.02
2126	AMEX	EFO	Wed, Feb 6, 2019	35.35	35.35	34.98	34.98
2125	AMEX	EFO	Tue, Feb 5, 2019	35.37	35.44	35.25	35.33
2124	AMEX	EFO	Mon, Feb 4, 2019	34.57	34.80	34.57	34.80
2123	AMEX	EFO	Fri, Feb 1, 2019	34.80	34.82	34.66	34.66
2122	AMEX	EFO	Thu, Jan 31, 2019	34.68	34.72	34.47	34.69
2121	AMEX	EFO	Wed, Jan 30, 2019	34.80	34.80	34.63	34.63
2120	AMEX	EFO	Tue, Jan 29, 2019	34.21	34.21	33.98	33.98
2119	AMEX	EFO	Mon, Jan 28, 2019	33.62	33.77	33.58	33.77
2118	AMEX	EFO	Fri, Jan 25, 2019	34.04	34.16	33.94	34.02
2117	AMEX	EFO	Thu, Jan 24, 2019	33.49	33.49	33.25	33.40
2116	AMEX	EFO	Wed, Jan 23, 2019	33.59	33.59	33.23	33.23
2115	AMEX	EFO	Tue, Jan 22, 2019	33.39	33.51	32.94	32.94
2114	AMEX	EFO	Fri, Jan 18, 2019	33.96	34.07	33.95	33.95
2113	AMEX	EFO	Thu, Jan 17, 2019	32.89	33.52	32.89	33.18
2112	AMEX	EFO	Wed, Jan 16, 2019	33.08	33.18	33.08	33.18
2111	AMEX	EFO	Tue, Jan 15, 2019	33.01	33.01	32.83	32.83
2110	AMEX	EFO	Mon, Jan 14, 2019	32.72	32.76	32.58	32.64
2109	AMEX	EFO	Fri, Jan 11, 2019	33.06	33.06	32.94	32.94
2108	AMEX	EFO	Thu, Jan 10, 2019	32.71	33.38	32.71	33.38
2107	AMEX	EFO	Wed, Jan 9, 2019	33.13	33.38	32.97	33.11
2106	AMEX	EFO	Tue, Jan 8, 2019	32.39	32.43	32.39	32.43
2105	AMEX	EFO	Mon, Jan 7, 2019	31.86	32.10	31.86	32.10
2104	AMEX	EFO	Fri, Jan 4, 2019	30.88	31.96	30.88	31.86
2103	AMEX	EFO	Thu, Jan 3, 2019	30.31	30.31	29.82	30.04
2102	AMEX	EFO	Wed, Jan 2, 2019	30.11	30.42	29.94	30.42
2101	AMEX	EFO	Mon, Dec 31, 2018	30.72	30.72	30.51	30.51
2100	AMEX	EFO	Fri, Dec 28, 2018	30.80	30.80	30.40	30.59
2099	AMEX	EFO	Thu, Dec 27, 2018	29.94	30.00	29.94	30.00
2098	AMEX	EFO	Wed, Dec 26, 2018	28.98	30.13	28.98	30.13
2097	AMEX	EFO	Mon, Dec 24, 2018	28.88	28.88	28.88	28.88
2096	AMEX	EFO	Fri, Dec 21, 2018	30.26	30.26	29.54	29.54
2095	AMEX	EFO	Thu, Dec 20, 2018	31.06	31.06	30.52	30.56
2094	AMEX	EFO	Wed, Dec 19, 2018	31.82	31.98	30.87	30.87
2093	AMEX	EFO	Tue, Dec 18, 2018	31.58	31.58	31.49	31.49
2092	AMEX	EFO	Mon, Dec 17, 2018	31.77	31.77	31.18	31.18
2091	AMEX	EFO	Fri, Dec 14, 2018	31.96	32.16	31.89	31.94
2090	AMEX	EFO	Thu, Dec 13, 2018	33.30	33.30	32.85	32.90
2089	AMEX	EFO	Wed, Dec 12, 2018	33.15	33.15	32.98	32.98
2088	AMEX	EFO	Tue, Dec 11, 2018	31.73	31.92	31.73	31.92
2087	AMEX	EFO	Mon, Dec 10, 2018	31.97	31.97	31.27	31.85
2086	AMEX	EFO	Fri, Dec 7, 2018	32.84	32.84	32.63	32.63
2085	AMEX	EFO	Thu, Dec 6, 2018	32.17	32.38	31.85	32.38
2084	AMEX	EFO	Tue, Dec 4, 2018	35.15	35.15	33.62	33.62
2083	AMEX	EFO	Mon, Dec 3, 2018	35.64	35.64	35.31	35.31
2082	AMEX	EFO	Fri, Nov 30, 2018	0.00	0.00	0.00	34.81
2081	AMEX	EFO	Thu, Nov 29, 2018	34.87	34.87	34.64	34.81
2080	AMEX	EFO	Wed, Nov 28, 2018	34.38	35.13	34.17	35.13
2079	AMEX	EFO	Tue, Nov 27, 2018	0.00	0.00	0.00	34.55
2078	AMEX	EFO	Mon, Nov 26, 2018	34.26	34.66	34.26	34.55
2077	AMEX	EFO	Fri, Nov 23, 2018	33.80	33.80	33.80	33.80
2076	AMEX	EFO	Wed, Nov 21, 2018	34.04	34.10	34.02	34.10
2075	AMEX	EFO	Tue, Nov 20, 2018	0.00	0.00	0.00	34.15
2074	AMEX	EFO	Mon, Nov 19, 2018	34.34	34.34	34.15	34.15
2073	AMEX	EFO	Fri, Nov 16, 2018	34.72	34.72	34.72	34.72
2072	AMEX	EFO	Thu, Nov 15, 2018	34.11	34.28	33.95	34.28
2071	AMEX	EFO	Wed, Nov 14, 2018	34.99	34.99	34.34	34.90
2070	AMEX	EFO	Tue, Nov 13, 2018	34.38	34.87	34.38	34.87
2069	AMEX	EFO	Mon, Nov 12, 2018	34.92	34.92	34.29	34.52
2068	AMEX	EFO	Fri, Nov 9, 2018	35.40	35.40	35.14	35.14
2067	AMEX	EFO	Thu, Nov 8, 2018	35.84	35.84	35.84	35.84
2066	AMEX	EFO	Wed, Nov 7, 2018	36.21	36.25	36.17	36.17
2065	AMEX	EFO	Tue, Nov 6, 2018	0.00	0.00	0.00	35.38
2064	AMEX	EFO	Mon, Nov 5, 2018	35.38	35.38	35.38	35.38
2063	AMEX	EFO	Fri, Nov 2, 2018	35.97	35.97	35.35	35.35
2062	AMEX	EFO	Thu, Nov 1, 2018	35.06	35.12	35.06	35.12
2061	AMEX	EFO	Wed, Oct 31, 2018	0.00	0.00	0.00	33.35
2060	AMEX	EFO	Tue, Oct 30, 2018	33.37	33.49	33.35	33.35
2059	AMEX	EFO	Mon, Oct 29, 2018	34.10	34.10	33.17	33.17
2058	AMEX	EFO	Fri, Oct 26, 2018	32.91	33.25	32.91	33.22
2057	AMEX	EFO	Thu, Oct 25, 2018	33.34	33.49	33.34	33.46
2056	AMEX	EFO	Wed, Oct 24, 2018	33.94	33.94	33.01	33.01
2055	AMEX	EFO	Tue, Oct 23, 2018	0.00	0.00	0.00	36.80
2054	AMEX	EFO	Mon, Oct 22, 2018	0.00	0.00	0.00	36.80
2053	AMEX	EFO	Fri, Oct 19, 2018	0.00	0.00	0.00	36.80
2052	AMEX	EFO	Thu, Oct 18, 2018	0.00	0.00	0.00	36.80
2051	AMEX	EFO	Wed, Oct 17, 2018	36.80	36.80	36.80	36.80
2050	AMEX	EFO	Tue, Oct 16, 2018	37.75	37.75	37.10	37.10
2049	AMEX	EFO	Mon, Oct 15, 2018	36.00	36.15	36.00	36.15
2048	AMEX	EFO	Fri, Oct 12, 2018	35.50	36.12	35.35	36.12
2047	AMEX	EFO	Thu, Oct 11, 2018	36.65	36.74	35.94	36.11
2046	AMEX	EFO	Wed, Oct 10, 2018	0.00	0.00	0.00	38.25
2045	AMEX	EFO	Tue, Oct 9, 2018	38.26	38.26	38.25	38.25
2044	AMEX	EFO	Mon, Oct 8, 2018	38.41	38.60	38.36	38.59
2043	AMEX	EFO	Fri, Oct 5, 2018	39.43	39.43	39.43	39.43
2042	AMEX	EFO	Thu, Oct 4, 2018	39.61	39.61	39.61	39.61
2041	AMEX	EFO	Wed, Oct 3, 2018	0.00	0.00	0.00	40.77
2040	AMEX	EFO	Tue, Oct 2, 2018	41.41	41.41	40.69	40.77
2039	AMEX	EFO	Mon, Oct 1, 2018	41.15	41.41	41.11	41.11
2038	AMEX	EFO	Fri, Sep 28, 2018	41.12	41.41	41.04	41.04
2037	AMEX	EFO	Thu, Sep 27, 2018	42.12	42.12	41.89	41.89
2036	AMEX	EFO	Wed, Sep 26, 2018	42.29	42.29	42.29	42.29
2035	AMEX	EFO	Tue, Sep 25, 2018	42.00	42.01	41.89	41.92
2034	AMEX	EFO	Mon, Sep 24, 2018	41.70	41.70	41.60	41.60
2033	AMEX	EFO	Fri, Sep 21, 2018	41.85	41.96	41.85	41.96
2032	AMEX	EFO	Thu, Sep 20, 2018	41.60	41.91	41.60	41.91
2031	AMEX	EFO	Wed, Sep 19, 2018	40.86	40.86	40.83	40.83
2030	AMEX	EFO	Tue, Sep 18, 2018	40.65	40.65	40.65	40.65
2029	AMEX	EFO	Mon, Sep 17, 2018	40.18	40.18	39.88	39.88
2028	AMEX	EFO	Fri, Sep 14, 2018	39.73	39.73	39.73	39.73
2027	AMEX	EFO	Thu, Sep 13, 2018	39.50	39.64	39.44	39.64
2026	AMEX	EFO	Wed, Sep 12, 2018	0.00	0.00	0.00	38.62
2025	AMEX	EFO	Tue, Sep 11, 2018	0.00	0.00	0.00	38.62
2024	AMEX	EFO	Mon, Sep 10, 2018	38.81	38.81	38.49	38.62
2023	AMEX	EFO	Fri, Sep 7, 2018	38.06	38.13	38.06	38.13
2022	AMEX	EFO	Thu, Sep 6, 2018	38.86	38.94	38.50	38.80
2021	AMEX	EFO	Wed, Sep 5, 2018	39.02	39.06	39.01	39.06
2020	AMEX	EFO	Tue, Sep 4, 2018	39.32	39.69	38.94	39.69
2019	AMEX	EFO	Fri, Aug 31, 2018	40.67	40.67	40.39	40.45
2018	AMEX	EFO	Thu, Aug 30, 2018	41.00	41.08	41.00	41.08
2017	AMEX	EFO	Wed, Aug 29, 2018	41.82	41.87	41.82	41.87
2016	AMEX	EFO	Tue, Aug 28, 2018	41.70	41.74	41.70	41.74
2015	AMEX	EFO	Mon, Aug 27, 2018	41.58	41.58	41.54	41.54
2014	AMEX	EFO	Fri, Aug 24, 2018	40.54	40.54	40.54	40.54
2013	AMEX	EFO	Thu, Aug 23, 2018	0.00	0.00	0.00	40.66
2012	AMEX	EFO	Wed, Aug 22, 2018	40.79	40.80	40.57	40.66
2011	AMEX	EFO	Tue, Aug 21, 2018	40.43	40.43	40.43	40.43
2010	AMEX	EFO	Mon, Aug 20, 2018	0.00	0.00	0.00	39.48
2009	AMEX	EFO	Fri, Aug 17, 2018	39.53	39.53	39.48	39.48
2008	AMEX	EFO	Thu, Aug 16, 2018	39.17	39.17	38.99	39.06
2007	AMEX	EFO	Wed, Aug 15, 2018	38.07	38.07	38.07	38.07
2006	AMEX	EFO	Tue, Aug 14, 2018	39.46	39.55	39.46	39.55
2005	AMEX	EFO	Mon, Aug 13, 2018	39.94	39.98	39.57	39.61
2004	AMEX	EFO	Fri, Aug 10, 2018	0.00	0.00	0.00	41.80
2003	AMEX	EFO	Thu, Aug 9, 2018	0.00	0.00	0.00	41.80
2002	AMEX	EFO	Wed, Aug 8, 2018	0.00	0.00	0.00	41.80
2001	AMEX	EFO	Tue, Aug 7, 2018	42.00	42.00	41.80	41.80
2000	AMEX	EFO	Mon, Aug 6, 2018	41.12	41.24	41.12	41.15
1999	AMEX	EFO	Fri, Aug 3, 2018	41.51	41.63	41.43	41.60
1998	AMEX	EFO	Thu, Aug 2, 2018	41.48	41.48	41.48	41.48
1997	AMEX	EFO	Wed, Aug 1, 2018	42.08	42.15	42.08	42.15
1996	AMEX	EFO	Tue, Jul 31, 2018	42.65	42.65	42.55	42.55
1995	AMEX	EFO	Mon, Jul 30, 2018	42.82	42.82	42.82	42.82
1994	AMEX	EFO	Fri, Jul 27, 2018	42.58	42.58	42.40	42.56
1993	AMEX	EFO	Thu, Jul 26, 2018	42.37	42.37	42.32	42.32
1992	AMEX	EFO	Wed, Jul 25, 2018	42.35	42.39	42.31	42.39
1991	AMEX	EFO	Tue, Jul 24, 2018	0.00	0.00	0.00	41.36
1990	AMEX	EFO	Mon, Jul 23, 2018	0.00	0.00	0.00	41.36
1989	AMEX	EFO	Fri, Jul 20, 2018	0.00	0.00	0.00	41.36
1988	AMEX	EFO	Thu, Jul 19, 2018	0.00	0.00	0.00	41.36
1987	AMEX	EFO	Wed, Jul 18, 2018	0.00	0.00	0.00	41.36
1986	AMEX	EFO	Tue, Jul 17, 2018	41.40	41.40	41.36	41.36
1985	AMEX	EFO	Mon, Jul 16, 2018	41.18	41.19	41.12	41.12
1984	AMEX	EFO	Fri, Jul 13, 2018	0.00	0.00	0.00	40.91
1983	AMEX	EFO	Thu, Jul 12, 2018	40.91	40.91	40.91	40.91
1982	AMEX	EFO	Wed, Jul 11, 2018	0.00	0.00	0.00	41.22
1981	AMEX	EFO	Tue, Jul 10, 2018	0.00	0.00	0.00	41.22
1980	AMEX	EFO	Mon, Jul 9, 2018	0.00	0.00	0.00	41.22
1979	AMEX	EFO	Fri, Jul 6, 2018	41.22	41.22	41.22	41.22
1978	AMEX	EFO	Thu, Jul 5, 2018	40.67	40.71	40.49	40.50
1977	AMEX	EFO	Tue, Jul 3, 2018	40.14	40.14	40.14	40.14
1976	AMEX	EFO	Mon, Jul 2, 2018	39.56	39.56	39.38	39.54
1975	AMEX	EFO	Fri, Jun 29, 2018	40.56	40.99	40.29	40.34
1974	AMEX	EFO	Thu, Jun 28, 2018	0.00	0.00	0.00	40.43
1973	AMEX	EFO	Wed, Jun 27, 2018	40.43	40.43	40.43	40.43
1972	AMEX	EFO	Tue, Jun 26, 2018	40.64	40.64	40.31	40.43
1971	AMEX	EFO	Mon, Jun 25, 2018	40.35	40.35	40.35	40.35
1970	AMEX	EFO	Fri, Jun 22, 2018	41.60	41.60	41.60	41.60
1969	AMEX	EFO	Thu, Jun 21, 2018	40.87	40.87	40.87	40.87
1968	AMEX	EFO	Wed, Jun 20, 2018	41.12	41.12	41.11	41.11
1967	AMEX	EFO	Tue, Jun 19, 2018	40.59	41.17	40.59	41.12
1966	AMEX	EFO	Mon, Jun 18, 2018	0.00	0.00	0.00	42.52
1965	AMEX	EFO	Fri, Jun 15, 2018	42.47	42.52	42.47	42.52
1964	AMEX	EFO	Thu, Jun 14, 2018	43.16	43.16	43.16	43.16
1963	AMEX	EFO	Wed, Jun 13, 2018	43.19	43.23	43.19	43.22
1962	AMEX	EFO	Tue, Jun 12, 2018	43.41	43.41	43.07	43.07
1961	AMEX	EFO	Mon, Jun 11, 2018	0.00	0.00	0.00	43.13
1960	AMEX	EFO	Fri, Jun 8, 2018	42.82	43.13	42.82	43.13
1959	AMEX	EFO	Thu, Jun 7, 2018	42.98	42.98	42.98	42.98
1958	AMEX	EFO	Wed, Jun 6, 2018	42.95	43.37	42.95	43.37
1957	AMEX	EFO	Tue, Jun 5, 2018	42.85	42.89	42.63	42.63
1956	AMEX	EFO	Mon, Jun 4, 2018	0.00	0.00	0.00	41.97
1955	AMEX	EFO	Fri, Jun 1, 2018	0.00	0.00	0.00	41.97
1954	AMEX	EFO	Thu, May 31, 2018	42.15	42.15	41.93	41.97
1953	AMEX	EFO	Wed, May 30, 2018	42.36	42.42	42.35	42.42
1952	AMEX	EFO	Tue, May 29, 2018	41.70	41.70	40.99	41.33
1951	AMEX	EFO	Fri, May 25, 2018	42.88	42.94	42.88	42.94
1950	AMEX	EFO	Thu, May 24, 2018	43.21	43.21	43.21	43.21
1949	AMEX	EFO	Wed, May 23, 2018	43.44	43.44	43.44	14.48
1948	AMEX	EFO	Tue, May 22, 2018	44.90	44.90	44.90	44.90
1947	AMEX	EFO	Mon, May 21, 2018	44.86	44.86	44.86	44.86
1946	AMEX	EFO	Fri, May 18, 2018	0.00	0.00	0.00	44.59
1945	AMEX	EFO	Thu, May 17, 2018	44.56	44.59	44.56	44.59
1944	AMEX	EFO	Wed, May 16, 2018	44.57	44.57	44.57	44.57
1943	AMEX	EFO	Tue, May 15, 2018	44.63	44.63	44.63	44.63
1942	AMEX	EFO	Mon, May 14, 2018	45.34	45.34	45.11	45.11
1941	AMEX	EFO	Fri, May 11, 2018	0.00	0.00	0.00	44.60
1940	AMEX	EFO	Thu, May 10, 2018	44.60	44.60	44.60	44.60
1939	AMEX	EFO	Wed, May 9, 2018	0.00	0.00	0.00	43.95
1938	AMEX	EFO	Tue, May 8, 2018	43.71	43.95	43.71	43.95
1937	AMEX	EFO	Mon, May 7, 2018	44.13	44.15	44.13	44.15
1936	AMEX	EFO	Fri, May 4, 2018	43.74	43.98	43.74	43.98
1935	AMEX	EFO	Thu, May 3, 2018	0.00	0.00	0.00	43.58
1934	AMEX	EFO	Wed, May 2, 2018	43.84	43.84	43.58	43.58
1933	AMEX	EFO	Tue, May 1, 2018	43.36	43.39	43.32	43.37
1932	AMEX	EFO	Mon, Apr 30, 2018	44.11	44.11	43.80	43.80
1931	AMEX	EFO	Fri, Apr 27, 2018	43.98	43.98	43.98	43.98
1930	AMEX	EFO	Wed, Apr 25, 2018	0.00	0.00	0.00	44.81
1929	AMEX	EFO	Tue, Apr 24, 2018	0.00	0.00	0.00	44.81
1928	AMEX	EFO	Mon, Apr 23, 2018	0.00	0.00	0.00	44.81
1927	AMEX	EFO	Fri, Apr 20, 2018	0.00	0.00	0.00	44.81
1926	AMEX	EFO	Thu, Apr 19, 2018	0.00	0.00	0.00	44.81
1925	AMEX	EFO	Wed, Apr 18, 2018	44.93	44.93	44.81	44.81
1924	AMEX	EFO	Tue, Apr 17, 2018	0.00	0.00	0.00	44.07
1923	AMEX	EFO	Mon, Apr 16, 2018	0.00	0.00	0.00	44.07
1922	AMEX	EFO	Fri, Apr 13, 2018	44.07	44.07	44.07	44.07
1921	AMEX	EFO	Thu, Apr 12, 2018	43.75	43.75	43.75	43.75
1920	AMEX	EFO	Wed, Apr 11, 2018	43.48	43.48	43.48	43.48
1919	AMEX	EFO	Tue, Apr 10, 2018	43.75	43.90	43.75	43.85
1918	AMEX	EFO	Mon, Apr 9, 2018	43.09	43.26	43.09	43.26
1917	AMEX	EFO	Fri, Apr 6, 2018	42.21	42.21	42.21	42.21
1916	AMEX	EFO	Thu, Apr 5, 2018	42.76	42.82	42.76	42.82
1915	AMEX	EFO	Wed, Apr 4, 2018	0.00	0.00	0.00	42.64
1914	AMEX	EFO	Tue, Apr 3, 2018	0.00	0.00	0.00	42.64
1913	AMEX	EFO	Mon, Apr 2, 2018	0.00	0.00	0.00	42.64
1912	AMEX	EFO	Thu, Mar 29, 2018	42.51	42.64	42.37	42.64
1911	AMEX	EFO	Wed, Mar 28, 2018	41.84	42.05	41.83	41.87
1910	AMEX	EFO	Tue, Mar 27, 2018	42.32	42.32	41.11	41.28
1909	AMEX	EFO	Mon, Mar 26, 2018	41.85	41.88	41.72	41.88
1908	AMEX	EFO	Fri, Mar 23, 2018	41.69	41.69	40.70	40.86
1907	AMEX	EFO	Thu, Mar 22, 2018	0.00	0.00	0.00	44.19
1906	AMEX	EFO	Wed, Mar 21, 2018	0.00	0.00	0.00	44.19
1905	AMEX	EFO	Mon, Mar 19, 2018	0.00	0.00	0.00	44.19
1904	AMEX	EFO	Fri, Mar 16, 2018	0.00	0.00	0.00	44.19
1903	AMEX	EFO	Thu, Mar 15, 2018	0.00	0.00	0.00	44.19
1902	AMEX	EFO	Wed, Mar 14, 2018	0.00	0.00	0.00	44.19
1901	AMEX	EFO	Tue, Mar 13, 2018	0.00	0.00	0.00	44.19
1900	AMEX	EFO	Mon, Mar 12, 2018	44.17	44.21	44.17	44.19
1899	AMEX	EFO	Fri, Mar 9, 2018	44.06	44.06	43.94	43.94
1898	AMEX	EFO	Thu, Mar 8, 2018	0.00	0.00	0.00	43.08
1897	AMEX	EFO	Wed, Mar 7, 2018	43.07	43.08	43.07	43.08
1896	AMEX	EFO	Tue, Mar 6, 2018	0.00	0.00	0.00	42.73
1895	AMEX	EFO	Mon, Mar 5, 2018	41.91	42.76	41.91	42.73
1894	AMEX	EFO	Fri, Mar 2, 2018	41.59	42.51	41.59	42.51
1893	AMEX	EFO	Thu, Mar 1, 2018	0.00	0.00	0.00	43.55
1892	AMEX	EFO	Wed, Feb 28, 2018	43.55	43.55	43.55	43.55
1891	AMEX	EFO	Tue, Feb 27, 2018	44.62	44.65	44.60	44.60
1890	AMEX	EFO	Mon, Feb 26, 2018	45.46	45.68	45.42	45.67
1889	AMEX	EFO	Fri, Feb 23, 2018	44.53	45.02	44.53	45.02
1888	AMEX	EFO	Thu, Feb 22, 2018	44.26	44.43	44.26	44.43
1887	AMEX	EFO	Wed, Feb 21, 2018	0.00	0.00	0.00	44.30
1886	AMEX	EFO	Tue, Feb 20, 2018	44.32	44.76	44.30	44.30
1885	AMEX	EFO	Fri, Feb 16, 2018	45.14	45.39	44.98	45.00
1884	AMEX	EFO	Thu, Feb 15, 2018	44.48	44.48	44.29	44.29
1883	AMEX	EFO	Wed, Feb 14, 2018	0.00	0.00	0.00	42.57
1882	AMEX	EFO	Tue, Feb 13, 2018	42.57	42.57	42.57	42.57
1881	AMEX	EFO	Mon, Feb 12, 2018	42.50	43.09	42.50	42.94
1880	AMEX	EFO	Fri, Feb 9, 2018	41.86	41.86	40.13	41.67
1879	AMEX	EFO	Thu, Feb 8, 2018	42.67	42.67	41.33	41.33
1878	AMEX	EFO	Wed, Feb 7, 2018	44.25	44.25	44.08	44.08
1877	AMEX	EFO	Tue, Feb 6, 2018	42.88	43.87	42.88	43.47
1876	AMEX	EFO	Mon, Feb 5, 2018	45.61	45.66	42.85	43.13
1875	AMEX	EFO	Fri, Feb 2, 2018	47.82	47.82	46.70	46.89
1874	AMEX	EFO	Thu, Feb 1, 2018	48.67	48.73	48.60	48.62
1873	AMEX	EFO	Wed, Jan 31, 2018	48.68	48.72	48.48	48.48
1872	AMEX	EFO	Tue, Jan 30, 2018	48.70	48.75	48.66	48.75
1871	AMEX	EFO	Mon, Jan 29, 2018	49.59	49.59	49.33	49.59
1870	AMEX	EFO	Fri, Jan 26, 2018	50.07	50.21	50.07	50.21
1869	AMEX	EFO	Thu, Jan 25, 2018	50.03	50.04	49.50	49.58
1868	AMEX	EFO	Wed, Jan 24, 2018	50.21	50.26	49.61	49.99
1867	AMEX	EFO	Tue, Jan 23, 2018	49.47	49.73	49.47	49.57
1866	AMEX	EFO	Mon, Jan 22, 2018	49.02	49.22	49.00	49.21
1865	AMEX	EFO	Fri, Jan 19, 2018	48.84	48.88	48.65	48.88
1864	AMEX	EFO	Thu, Jan 18, 2018	48.23	48.48	47.96	48.34
1863	AMEX	EFO	Wed, Jan 17, 2018	48.23	48.84	48.23	48.78
1862	AMEX	EFO	Tue, Jan 16, 2018	48.47	48.49	48.05	48.09
1861	AMEX	EFO	Fri, Jan 12, 2018	47.46	48.10	47.46	48.01
1860	AMEX	EFO	Thu, Jan 11, 2018	46.83	47.06	46.83	47.05
1859	AMEX	EFO	Wed, Jan 10, 2018	46.79	46.79	46.60	46.66
1858	AMEX	EFO	Tue, Jan 9, 2018	46.67	46.85	46.54	46.85
1857	AMEX	EFO	Mon, Jan 8, 2018	46.56	46.66	46.53	46.64
1856	AMEX	EFO	Fri, Jan 5, 2018	46.35	46.78	46.35	46.71
1855	AMEX	EFO	Thu, Jan 4, 2018	46.10	46.26	46.10	46.18
1854	AMEX	EFO	Wed, Jan 3, 2018	44.93	45.22	44.93	45.21
1853	AMEX	EFO	Tue, Jan 2, 2018	44.54	44.73	44.38	44.73
1852	AMEX	EFO	Fri, Dec 29, 2017	44.23	44.23	44.21	44.21
1851	AMEX	EFO	Thu, Dec 28, 2017	44.08	44.08	44.05	44.06
1850	AMEX	EFO	Wed, Dec 27, 2017	44.00	44.12	43.93	43.93
1849	AMEX	EFO	Tue, Dec 26, 2017	43.84	43.84	43.82	43.82
1848	AMEX	EFO	Fri, Dec 22, 2017	43.66	43.73	43.66	43.73
1847	AMEX	EFO	Thu, Dec 21, 2017	43.78	43.78	43.78	43.78
1846	AMEX	EFO	Wed, Dec 20, 2017	43.38	43.40	43.36	43.37
1845	AMEX	EFO	Tue, Dec 19, 2017	43.49	43.63	43.49	43.63
1844	AMEX	EFO	Mon, Dec 18, 2017	44.00	44.00	44.00	44.00
1843	AMEX	EFO	Fri, Dec 15, 2017	42.93	42.96	42.83	42.83
1842	AMEX	EFO	Thu, Dec 14, 2017	0.00	0.00	0.00	42.99
1841	AMEX	EFO	Wed, Dec 13, 2017	0.00	0.00	0.00	42.99
1840	AMEX	EFO	Tue, Dec 12, 2017	43.03	43.03	42.99	42.99
1839	AMEX	EFO	Mon, Dec 11, 2017	42.88	42.88	42.87	42.87
1838	AMEX	EFO	Fri, Dec 8, 2017	42.59	42.59	42.59	42.59
1837	AMEX	EFO	Thu, Dec 7, 2017	0.00	0.00	0.00	42.09
1836	AMEX	EFO	Wed, Dec 6, 2017	42.09	42.09	42.09	42.09
1835	AMEX	EFO	Tue, Dec 5, 2017	42.37	42.37	42.37	42.37
1834	AMEX	EFO	Mon, Dec 4, 2017	42.75	42.78	42.71	42.78
1833	AMEX	EFO	Fri, Dec 1, 2017	42.77	42.86	42.77	42.84
1832	AMEX	EFO	Thu, Nov 30, 2017	43.07	43.07	43.07	43.07
1831	AMEX	EFO	Wed, Nov 29, 2017	0.00	0.00	0.00	43.22
1830	AMEX	EFO	Tue, Nov 28, 2017	43.08	43.35	43.05	43.22
1829	AMEX	EFO	Mon, Nov 27, 2017	0.00	0.00	0.00	43.38
1828	AMEX	EFO	Fri, Nov 24, 2017	43.38	43.38	43.38	43.38
1827	AMEX	EFO	Wed, Nov 22, 2017	42.68	42.68	42.68	42.68
1826	AMEX	EFO	Tue, Nov 21, 2017	42.58	42.58	42.58	42.58
1825	AMEX	EFO	Mon, Nov 20, 2017	41.91	42.00	41.91	41.98
1824	AMEX	EFO	Fri, Nov 17, 2017	41.82	41.82	41.78	41.78
1823	AMEX	EFO	Thu, Nov 16, 2017	41.84	42.03	41.84	42.03
1822	AMEX	EFO	Wed, Nov 15, 2017	41.09	41.37	41.09	41.37
1821	AMEX	EFO	Tue, Nov 14, 2017	41.54	41.76	41.54	41.76
1820	AMEX	EFO	Mon, Nov 13, 2017	41.37	41.76	41.34	41.76
1819	AMEX	EFO	Fri, Nov 10, 2017	42.22	42.22	42.07	42.09
1818	AMEX	EFO	Thu, Nov 9, 2017	42.21	42.31	42.21	42.31
1817	AMEX	EFO	Wed, Nov 8, 2017	42.97	42.97	42.97	42.97
1816	AMEX	EFO	Tue, Nov 7, 2017	42.84	42.84	42.75	42.75
1815	AMEX	EFO	Mon, Nov 6, 2017	42.62	42.94	42.62	42.94
1814	AMEX	EFO	Fri, Nov 3, 2017	42.54	42.69	42.54	42.69
1813	AMEX	EFO	Thu, Nov 2, 2017	42.68	42.80	42.68	42.80
1812	AMEX	EFO	Wed, Nov 1, 2017	43.05	43.05	42.80	42.85
1811	AMEX	EFO	Tue, Oct 31, 2017	42.46	42.65	42.46	42.65
1810	AMEX	EFO	Mon, Oct 30, 2017	42.26	42.26	42.26	42.26
1809	AMEX	EFO	Fri, Oct 27, 2017	41.93	42.10	41.93	42.10
1808	AMEX	EFO	Thu, Oct 26, 2017	42.11	42.11	41.94	41.94
1807	AMEX	EFO	Wed, Oct 25, 2017	0.00	0.00	0.00	42.35
1806	AMEX	EFO	Tue, Oct 24, 2017	42.27	42.35	42.27	42.35
1805	AMEX	EFO	Mon, Oct 23, 2017	42.40	42.40	42.22	42.22
1804	AMEX	EFO	Fri, Oct 20, 2017	42.35	42.35	42.32	42.32
1803	AMEX	EFO	Thu, Oct 19, 2017	42.22	42.33	42.22	42.33
1802	AMEX	EFO	Wed, Oct 18, 2017	42.54	42.56	42.54	42.54
1801	AMEX	EFO	Tue, Oct 17, 2017	42.38	42.39	42.27	42.39
1800	AMEX	EFO	Mon, Oct 16, 2017	42.63	42.65	42.55	42.55
1799	AMEX	EFO	Fri, Oct 13, 2017	42.67	42.77	42.67	42.77
1798	AMEX	EFO	Thu, Oct 12, 2017	42.18	42.34	42.18	42.32
1797	AMEX	EFO	Wed, Oct 11, 2017	42.13	42.19	42.10	42.10
1796	AMEX	EFO	Tue, Oct 10, 2017	41.74	42.03	41.70	42.03
1795	AMEX	EFO	Mon, Oct 9, 2017	41.35	41.36	41.35	41.36
1794	AMEX	EFO	Fri, Oct 6, 2017	41.01	41.28	40.97	41.28
1793	AMEX	EFO	Thu, Oct 5, 2017	41.24	41.33	41.24	41.33
1792	AMEX	EFO	Wed, Oct 4, 2017	41.38	41.45	41.36	41.42
1791	AMEX	EFO	Tue, Oct 3, 2017	41.44	41.55	41.44	41.54
1790	AMEX	EFO	Mon, Oct 2, 2017	41.12	41.25	41.10	41.25
1789	AMEX	EFO	Fri, Sep 29, 2017	41.03	41.33	40.93	41.33
1788	AMEX	EFO	Thu, Sep 28, 2017	40.86	40.86	40.86	40.86
1787	AMEX	EFO	Wed, Sep 27, 2017	40.53	40.77	40.53	40.73
1786	AMEX	EFO	Tue, Sep 26, 2017	40.69	40.69	40.53	40.53
1785	AMEX	EFO	Mon, Sep 25, 2017	41.00	41.05	40.77	40.82
1784	AMEX	EFO	Fri, Sep 22, 2017	41.23	41.31	41.23	41.31
1783	AMEX	EFO	Thu, Sep 21, 2017	41.02	41.11	41.00	41.09
1782	AMEX	EFO	Wed, Sep 20, 2017	41.23	41.23	41.23	41.23
1781	AMEX	EFO	Tue, Sep 19, 2017	41.29	41.35	41.24	41.34
1780	AMEX	EFO	Mon, Sep 18, 2017	41.09	41.09	40.89	41.09
1779	AMEX	EFO	Fri, Sep 15, 2017	40.85	40.86	40.79	40.86
1778	AMEX	EFO	Thu, Sep 14, 2017	40.57	40.83	40.57	40.81
1777	AMEX	EFO	Wed, Sep 13, 2017	41.01	41.01	40.68	40.68
1776	AMEX	EFO	Tue, Sep 12, 2017	41.03	41.19	41.03	41.17
1775	AMEX	EFO	Mon, Sep 11, 2017	0.00	0.00	0.00	40.19
1774	AMEX	EFO	Fri, Sep 8, 2017	0.00	0.00	0.00	40.19
1773	AMEX	EFO	Thu, Sep 7, 2017	40.25	40.25	40.19	40.19
1772	AMEX	EFO	Wed, Sep 6, 2017	39.50	39.74	39.50	39.74
1771	AMEX	EFO	Tue, Sep 5, 2017	39.49	39.49	39.02	39.15
1770	AMEX	EFO	Fri, Sep 1, 2017	0.00	0.00	0.00	39.59
1769	AMEX	EFO	Thu, Aug 31, 2017	39.28	39.59	39.28	39.59
1768	AMEX	EFO	Wed, Aug 30, 2017	39.02	39.02	38.94	38.96
1767	AMEX	EFO	Tue, Aug 29, 2017	39.02	39.19	39.02	39.19
1766	AMEX	EFO	Mon, Aug 28, 2017	39.43	39.47	39.43	39.47
1765	AMEX	EFO	Fri, Aug 25, 2017	39.21	39.45	39.21	39.43
1764	AMEX	EFO	Thu, Aug 24, 2017	39.03	39.03	39.03	39.03
1763	AMEX	EFO	Wed, Aug 23, 2017	38.94	39.15	38.94	39.15
1762	AMEX	EFO	Tue, Aug 22, 2017	39.11	39.13	39.11	39.13
1761	AMEX	EFO	Mon, Aug 21, 2017	38.68	38.80	38.66	38.78
1760	AMEX	EFO	Fri, Aug 18, 2017	38.66	38.89	38.66	38.89
1759	AMEX	EFO	Thu, Aug 17, 2017	39.23	39.23	38.69	38.69
1758	AMEX	EFO	Wed, Aug 16, 2017	39.24	39.50	39.24	39.48
1757	AMEX	EFO	Tue, Aug 15, 2017	39.02	39.02	39.02	39.02
1756	AMEX	EFO	Mon, Aug 14, 2017	39.14	39.25	39.14	39.25
1755	AMEX	EFO	Fri, Aug 11, 2017	38.46	38.70	38.42	38.70
1754	AMEX	EFO	Thu, Aug 10, 2017	39.34	39.34	38.78	38.78
1753	AMEX	EFO	Wed, Aug 9, 2017	39.54	39.63	39.45	39.63
1752	AMEX	EFO	Tue, Aug 8, 2017	40.03	40.03	40.03	40.03
1751	AMEX	EFO	Mon, Aug 7, 2017	40.21	40.29	40.21	40.29
1750	AMEX	EFO	Fri, Aug 4, 2017	40.19	40.25	40.19	40.25
1749	AMEX	EFO	Thu, Aug 3, 2017	0.00	0.00	0.00	40.27
1748	AMEX	EFO	Wed, Aug 2, 2017	40.20	40.28	40.05	40.27
1747	AMEX	EFO	Tue, Aug 1, 2017	40.33	40.36	40.23	40.23
1746	AMEX	EFO	Mon, Jul 31, 2017	39.65	39.75	39.62	39.68
1745	AMEX	EFO	Fri, Jul 28, 2017	39.32	39.33	39.32	39.33
1744	AMEX	EFO	Thu, Jul 27, 2017	39.59	39.59	39.59	39.59
1743	AMEX	EFO	Wed, Jul 26, 2017	39.39	39.74	39.39	39.73
1742	AMEX	EFO	Tue, Jul 25, 2017	39.46	39.46	39.46	39.46
1741	AMEX	EFO	Mon, Jul 24, 2017	39.01	39.10	38.88	39.10
1740	AMEX	EFO	Fri, Jul 21, 2017	39.25	39.26	39.02	39.21
1739	AMEX	EFO	Thu, Jul 20, 2017	39.46	39.65	39.46	39.65
1738	AMEX	EFO	Wed, Jul 19, 2017	39.29	39.29	39.29	39.29
1737	AMEX	EFO	Tue, Jul 18, 2017	38.92	38.92	38.92	38.92
1736	AMEX	EFO	Mon, Jul 17, 2017	38.97	39.00	38.89	38.89
1735	AMEX	EFO	Fri, Jul 14, 2017	38.74	39.05	38.74	39.04
1734	AMEX	EFO	Thu, Jul 13, 2017	38.47	38.47	38.36	38.36
1733	AMEX	EFO	Wed, Jul 12, 2017	38.15	38.41	38.15	38.41
1732	AMEX	EFO	Tue, Jul 11, 2017	37.38	37.48	37.33	37.48
1731	AMEX	EFO	Mon, Jul 10, 2017	37.53	37.54	37.53	37.54
1730	AMEX	EFO	Fri, Jul 7, 2017	37.22	37.22	37.22	37.22
1729	AMEX	EFO	Thu, Jul 6, 2017	37.27	37.44	37.27	37.31
1728	AMEX	EFO	Wed, Jul 5, 2017	37.40	37.67	37.40	37.67
1727	AMEX	EFO	Mon, Jul 3, 2017	37.83	37.83	37.83	37.83
1726	AMEX	EFO	Fri, Jun 30, 2017	37.44	37.69	37.44	37.69
1725	AMEX	EFO	Thu, Jun 29, 2017	38.34	38.34	37.50	37.76
1724	AMEX	EFO	Wed, Jun 28, 2017	38.45	38.45	38.42	38.45
1723	AMEX	EFO	Tue, Jun 27, 2017	38.04	38.04	37.98	37.98
1722	AMEX	EFO	Mon, Jun 26, 2017	0.00	0.00	0.00	37.80
1721	AMEX	EFO	Fri, Jun 23, 2017	37.80	37.80	37.80	37.80
1720	AMEX	EFO	Thu, Jun 22, 2017	0.00	0.00	0.00	37.57
1719	AMEX	EFO	Wed, Jun 21, 2017	37.55	37.61	37.46	37.57
1718	AMEX	EFO	Tue, Jun 20, 2017	37.70	37.70	37.57	37.67
1717	AMEX	EFO	Mon, Jun 19, 2017	38.41	38.41	38.41	38.41
1716	AMEX	EFO	Fri, Jun 16, 2017	37.70	38.04	37.70	38.04
1715	AMEX	EFO	Thu, Jun 15, 2017	37.08	37.27	37.08	37.18
1714	AMEX	EFO	Wed, Jun 14, 2017	38.62	38.62	38.00	38.00
1713	AMEX	EFO	Tue, Jun 13, 2017	38.22	38.26	38.20	38.20
1712	AMEX	EFO	Mon, Jun 12, 2017	37.79	37.79	37.55	37.66
1711	AMEX	EFO	Fri, Jun 9, 2017	37.92	38.16	37.67	37.91
1710	AMEX	EFO	Thu, Jun 8, 2017	38.13	38.13	38.02	38.02
1709	AMEX	EFO	Wed, Jun 7, 2017	38.67	38.67	38.28	38.28
1708	AMEX	EFO	Tue, Jun 6, 2017	38.30	38.42	38.30	38.35
1707	AMEX	EFO	Mon, Jun 5, 2017	38.91	38.91	38.57	38.61
1706	AMEX	EFO	Fri, Jun 2, 2017	38.69	38.95	38.69	38.91
1705	AMEX	EFO	Thu, Jun 1, 2017	37.95	38.19	37.94	38.19
1704	AMEX	EFO	Wed, May 31, 2017	37.97	37.97	37.71	37.71
1703	AMEX	EFO	Tue, May 30, 2017	37.52	37.55	37.52	37.55
1702	AMEX	EFO	Fri, May 26, 2017	37.56	37.59	37.56	37.59
1701	AMEX	EFO	Thu, May 25, 2017	0.00	0.00	0.00	37.72
1700	AMEX	EFO	Wed, May 24, 2017	37.73	37.73	37.68	37.72
1699	AMEX	EFO	Tue, May 23, 2017	37.85	37.87	37.78	37.87
1698	AMEX	EFO	Mon, May 22, 2017	37.99	37.99	37.85	37.85
1697	AMEX	EFO	Fri, May 19, 2017	37.57	37.57	37.57	37.57
1696	AMEX	EFO	Thu, May 18, 2017	36.67	36.93	36.61	36.93
1695	AMEX	EFO	Wed, May 17, 2017	37.39	37.39	37.39	37.39
1694	AMEX	EFO	Tue, May 16, 2017	37.77	37.77	37.68	37.68
1693	AMEX	EFO	Mon, May 15, 2017	37.11	37.17	37.06	37.17
1692	AMEX	EFO	Fri, May 12, 2017	36.61	36.77	36.60	36.77
1691	AMEX	EFO	Thu, May 11, 2017	36.17	36.44	36.16	36.44
1690	AMEX	EFO	Wed, May 10, 2017	36.87	36.87	36.87	36.87
1689	AMEX	EFO	Tue, May 9, 2017	36.98	36.98	36.41	36.42
1688	AMEX	EFO	Mon, May 8, 2017	37.05	37.05	36.62	36.62
1687	AMEX	EFO	Fri, May 5, 2017	36.60	36.60	36.60	36.60
1686	AMEX	EFO	Thu, May 4, 2017	36.01	36.01	36.01	36.01
1685	AMEX	EFO	Wed, May 3, 2017	35.78	35.80	35.75	35.76
1684	AMEX	EFO	Tue, May 2, 2017	0.00	0.00	0.00	35.28
1683	AMEX	EFO	Mon, May 1, 2017	0.00	0.00	0.00	35.28
1682	AMEX	EFO	Fri, Apr 28, 2017	35.28	35.28	35.28	35.28
1681	AMEX	EFO	Thu, Apr 27, 2017	35.34	35.34	35.34	35.34
1680	AMEX	EFO	Wed, Apr 26, 2017	35.62	35.62	35.62	35.62
1679	AMEX	EFO	Tue, Apr 25, 2017	35.26	35.55	35.26	35.55
1678	AMEX	EFO	Mon, Apr 24, 2017	34.68	35.04	34.68	35.00
1677	AMEX	EFO	Fri, Apr 21, 2017	33.25	33.30	33.24	33.30
1676	AMEX	EFO	Thu, Apr 20, 2017	33.11	33.36	33.11	33.34
1675	AMEX	EFO	Wed, Apr 19, 2017	32.90	32.90	32.71	32.71
1674	AMEX	EFO	Tue, Apr 18, 2017	32.96	32.98	32.96	32.98
1673	AMEX	EFO	Mon, Apr 17, 2017	33.23	33.38	33.20	33.38
1672	AMEX	EFO	Thu, Apr 13, 2017	33.44	33.44	33.09	33.09
1671	AMEX	EFO	Wed, Apr 12, 2017	33.19	33.21	33.16	33.17
1670	AMEX	EFO	Mon, Apr 10, 2017	33.44	33.44	33.07	33.19
1669	AMEX	EFO	Fri, Apr 7, 2017	33.40	33.40	33.19	33.28
1668	AMEX	EFO	Thu, Apr 6, 2017	33.20	33.30	33.14	33.27
1667	AMEX	EFO	Wed, Apr 5, 2017	33.80	33.80	33.28	33.28
1666	AMEX	EFO	Tue, Apr 4, 2017	33.58	33.58	33.32	33.51
1665	AMEX	EFO	Mon, Apr 3, 2017	33.81	33.81	33.30	33.30
1664	AMEX	EFO	Fri, Mar 31, 2017	33.78	33.81	33.70	33.70
1663	AMEX	EFO	Thu, Mar 30, 2017	0.00	0.00	0.00	33.88
1662	AMEX	EFO	Wed, Mar 29, 2017	33.92	33.92	33.88	33.88
1661	AMEX	EFO	Tue, Mar 28, 2017	34.84	34.84	33.90	34.01
1660	AMEX	EFO	Mon, Mar 27, 2017	33.72	33.72	33.72	33.72
1659	AMEX	EFO	Fri, Mar 24, 2017	33.61	33.63	33.61	33.63
1658	AMEX	EFO	Thu, Mar 23, 2017	33.42	33.42	33.35	33.35
1657	AMEX	EFO	Wed, Mar 22, 2017	33.10	33.27	33.10	33.27
1656	AMEX	EFO	Tue, Mar 21, 2017	33.43	33.48	33.33	33.33
1655	AMEX	EFO	Mon, Mar 20, 2017	33.71	33.71	33.71	33.71
1654	AMEX	EFO	Fri, Mar 17, 2017	33.73	33.73	33.71	33.71
1653	AMEX	EFO	Thu, Mar 16, 2017	33.51	33.54	33.46	33.54
1652	AMEX	EFO	Wed, Mar 15, 2017	32.74	33.13	32.54	33.13
1651	AMEX	EFO	Tue, Mar 14, 2017	32.58	32.58	32.27	32.28
1650	AMEX	EFO	Mon, Mar 13, 2017	32.67	32.75	32.66	32.75
1649	AMEX	EFO	Fri, Mar 10, 2017	32.35	32.49	32.35	32.49
1648	AMEX	EFO	Thu, Mar 9, 2017	31.87	31.88	31.85	31.85
1647	AMEX	EFO	Wed, Mar 8, 2017	31.61	31.63	31.60	31.61
1646	AMEX	EFO	Tue, Mar 7, 2017	31.81	31.95	31.81	31.88
1645	AMEX	EFO	Mon, Mar 6, 2017	31.99	32.09	31.99	32.06
1644	AMEX	EFO	Fri, Mar 3, 2017	32.12	32.37	32.12	32.36
1643	AMEX	EFO	Thu, Mar 2, 2017	0.00	0.00	0.00	32.45
1642	AMEX	EFO	Wed, Mar 1, 2017	32.51	32.52	32.45	32.45
1641	AMEX	EFO	Tue, Feb 28, 2017	31.76	31.76	31.71	31.71
1640	AMEX	EFO	Mon, Feb 27, 2017	0.00	0.00	0.00	31.66
1639	AMEX	EFO	Fri, Feb 24, 2017	31.67	31.69	31.66	31.66
1638	AMEX	EFO	Wed, Feb 22, 2017	31.87	32.13	31.87	32.13
1637	AMEX	EFO	Tue, Feb 21, 2017	31.99	31.99	31.98	31.99
1636	AMEX	EFO	Fri, Feb 17, 2017	31.68	31.78	31.68	31.78
1635	AMEX	EFO	Thu, Feb 16, 2017	32.30	32.30	31.99	32.00
1634	AMEX	EFO	Wed, Feb 15, 2017	31.77	31.91	31.76	31.90
1633	AMEX	EFO	Tue, Feb 14, 2017	31.45	31.63	31.45	31.62
1632	AMEX	EFO	Mon, Feb 13, 2017	31.83	31.87	31.73	31.82
1631	AMEX	EFO	Fri, Feb 10, 2017	31.52	31.54	31.52	31.54
1630	AMEX	EFO	Thu, Feb 9, 2017	31.37	31.39	31.37	31.38
1629	AMEX	EFO	Wed, Feb 8, 2017	30.98	31.17	30.98	31.17
1628	AMEX	EFO	Mon, Feb 6, 2017	30.93	30.93	30.93	30.93
1627	AMEX	EFO	Fri, Feb 3, 2017	0.00	0.00	0.00	31.27
1626	AMEX	EFO	Thu, Feb 2, 2017	31.27	31.27	31.27	31.27
1625	AMEX	EFO	Wed, Feb 1, 2017	31.32	31.36	31.16	31.36
1624	AMEX	EFO	Tue, Jan 31, 2017	30.88	31.07	30.88	31.03
1623	AMEX	EFO	Mon, Jan 30, 2017	30.67	30.98	30.67	30.98
1622	AMEX	EFO	Fri, Jan 27, 2017	31.32	31.34	31.30	31.34
1621	AMEX	EFO	Thu, Jan 26, 2017	31.69	31.69	31.45	31.51
1620	AMEX	EFO	Wed, Jan 25, 2017	31.48	31.75	31.48	31.75
1619	AMEX	EFO	Tue, Jan 24, 2017	30.93	31.15	30.92	31.13
1618	AMEX	EFO	Mon, Jan 23, 2017	30.65	30.83	30.64	30.83
1617	AMEX	EFO	Fri, Jan 20, 2017	0.00	0.00	0.00	30.58
1616	AMEX	EFO	Thu, Jan 19, 2017	0.00	0.00	0.00	30.58
1615	AMEX	EFO	Wed, Jan 18, 2017	30.58	30.59	30.58	30.58
1614	AMEX	EFO	Tue, Jan 17, 2017	30.71	30.71	30.71	30.71
1613	AMEX	EFO	Fri, Jan 13, 2017	30.95	30.99	30.93	30.93
1612	AMEX	EFO	Thu, Jan 12, 2017	30.69	30.78	30.69	30.78
1611	AMEX	EFO	Wed, Jan 11, 2017	30.33	30.68	30.33	30.67
1610	AMEX	EFO	Tue, Jan 10, 2017	30.40	30.40	30.40	30.40
1609	AMEX	EFO	Mon, Jan 9, 2017	30.15	30.39	30.15	30.37
1608	AMEX	EFO	Fri, Jan 6, 2017	30.37	30.53	30.37	30.43
1607	AMEX	EFO	Thu, Jan 5, 2017	30.48	30.71	30.48	30.70
1606	AMEX	EFO	Wed, Jan 4, 2017	29.96	30.20	29.80	30.19
1605	AMEX	EFO	Tue, Jan 3, 2017	29.34	29.49	29.28	29.49
1604	AMEX	EFO	Fri, Dec 30, 2016	29.35	29.36	29.07	29.13
1603	AMEX	EFO	Thu, Dec 29, 2016	28.92	29.00	28.92	28.97
1602	AMEX	EFO	Wed, Dec 28, 2016	28.93	28.93	28.79	28.81
1601	AMEX	EFO	Tue, Dec 27, 2016	29.05	29.05	29.05	29.05
1600	AMEX	EFO	Fri, Dec 23, 2016	29.03	29.12	29.03	29.12
1599	AMEX	EFO	Thu, Dec 22, 2016	29.03	29.03	29.01	29.01
1598	AMEX	EFO	Wed, Dec 21, 2016	29.02	29.13	29.02	29.12
1597	AMEX	EFO	Tue, Dec 20, 2016	29.07	29.07	29.07	29.07
1596	AMEX	EFO	Mon, Dec 19, 2016	29.02	29.11	28.92	28.92
1595	AMEX	EFO	Fri, Dec 16, 2016	28.96	28.99	28.96	28.98
1594	AMEX	EFO	Thu, Dec 15, 2016	28.87	28.98	28.87	28.95
1593	AMEX	EFO	Wed, Dec 14, 2016	29.57	29.57	29.01	29.01
1592	AMEX	EFO	Tue, Dec 13, 2016	30.00	30.09	29.96	30.04
1591	AMEX	EFO	Mon, Dec 12, 2016	29.38	29.38	29.38	29.38
1590	AMEX	EFO	Fri, Dec 9, 2016	0.00	0.00	0.00	29.38
1589	AMEX	EFO	Thu, Dec 8, 2016	29.19	29.39	29.19	29.38
1588	AMEX	EFO	Wed, Dec 7, 2016	28.87	29.29	28.87	29.29
1587	AMEX	EFO	Tue, Dec 6, 2016	28.46	28.54	28.46	28.54
1586	AMEX	EFO	Mon, Dec 5, 2016	28.04	28.20	28.04	28.19
1585	AMEX	EFO	Fri, Dec 2, 2016	27.67	27.68	27.67	27.68
1584	AMEX	EFO	Thu, Dec 1, 2016	27.52	27.52	27.46	27.46
1583	AMEX	EFO	Wed, Nov 30, 2016	27.83	27.83	27.63	27.71
1582	AMEX	EFO	Tue, Nov 29, 2016	27.47	27.84	27.44	27.78
1581	AMEX	EFO	Mon, Nov 28, 2016	27.53	27.57	27.44	27.45
1580	AMEX	EFO	Tue, Nov 22, 2016	27.56	27.73	27.56	27.73
1579	AMEX	EFO	Mon, Nov 21, 2016	27.58	27.58	27.58	27.58
1578	AMEX	EFO	Fri, Nov 18, 2016	27.09	27.14	27.08	27.13
1577	AMEX	EFO	Thu, Nov 17, 2016	0.00	0.00	0.00	27.35
1576	AMEX	EFO	Wed, Nov 16, 2016	27.45	27.45	27.35	27.35
1575	AMEX	EFO	Tue, Nov 15, 2016	27.50	27.62	27.50	27.62
1574	AMEX	EFO	Mon, Nov 14, 2016	27.55	27.66	27.45	27.66
1573	AMEX	EFO	Fri, Nov 11, 2016	27.98	27.99	27.92	27.98
1572	AMEX	EFO	Thu, Nov 10, 2016	28.21	28.48	28.04	28.32
1571	AMEX	EFO	Wed, Nov 9, 2016	28.18	28.68	28.05	28.51
1570	AMEX	EFO	Tue, Nov 8, 2016	28.41	28.46	28.41	28.46
1569	AMEX	EFO	Mon, Nov 7, 2016	28.11	28.29	28.11	28.29
1568	AMEX	EFO	Fri, Nov 4, 2016	27.66	27.78	27.62	27.62
1567	AMEX	EFO	Thu, Nov 3, 2016	28.11	28.13	28.07	28.07
1566	AMEX	EFO	Wed, Nov 2, 2016	28.43	28.46	28.16	28.16
1565	AMEX	EFO	Tue, Nov 1, 2016	28.53	28.57	28.53	28.57
1564	AMEX	EFO	Mon, Oct 31, 2016	28.75	28.77	28.75	28.77
1563	AMEX	EFO	Fri, Oct 28, 2016	28.82	28.84	28.74	28.74
1562	AMEX	EFO	Thu, Oct 27, 2016	28.79	28.79	28.79	28.79
1561	AMEX	EFO	Wed, Oct 26, 2016	29.00	29.00	28.75	28.76
1560	AMEX	EFO	Tue, Oct 25, 2016	0.00	0.00	0.00	29.13
1559	AMEX	EFO	Mon, Oct 24, 2016	29.13	29.13	29.13	29.13
1558	AMEX	EFO	Fri, Oct 21, 2016	0.00	0.00	0.00	29.35
1557	AMEX	EFO	Thu, Oct 20, 2016	29.33	29.35	29.33	29.35
1556	AMEX	EFO	Tue, Oct 18, 2016	29.14	29.14	29.10	29.10
1555	AMEX	EFO	Mon, Oct 17, 2016	28.40	28.43	28.40	28.43
1554	AMEX	EFO	Fri, Oct 14, 2016	28.71	28.71	28.65	28.65
1553	AMEX	EFO	Thu, Oct 13, 2016	28.07	28.58	28.07	28.58
1552	AMEX	EFO	Wed, Oct 12, 2016	28.72	28.79	28.72	28.76
1551	AMEX	EFO	Tue, Oct 11, 2016	29.21	29.21	29.21	29.21
1550	AMEX	EFO	Mon, Oct 10, 2016	29.70	29.71	29.70	29.71
1549	AMEX	EFO	Fri, Oct 7, 2016	29.59	29.59	29.59	29.59
1548	AMEX	EFO	Thu, Oct 6, 2016	29.80	29.80	29.80	29.80
1547	AMEX	EFO	Wed, Oct 5, 2016	30.17	30.22	30.17	30.21
1546	AMEX	EFO	Tue, Oct 4, 2016	30.32	30.32	29.95	29.95
1545	AMEX	EFO	Mon, Oct 3, 2016	29.85	29.93	29.85	29.93
1544	AMEX	EFO	Fri, Sep 30, 2016	30.23	30.23	30.22	30.22
1543	AMEX	EFO	Thu, Sep 29, 2016	30.37	30.37	29.79	29.79
1542	AMEX	EFO	Wed, Sep 28, 2016	30.03	30.41	30.03	30.41
1541	AMEX	EFO	Tue, Sep 27, 2016	29.77	29.91	29.77	29.91
1540	AMEX	EFO	Mon, Sep 26, 2016	29.68	29.74	29.68	29.74
1539	AMEX	EFO	Fri, Sep 23, 2016	0.00	0.00	0.00	30.90
1538	AMEX	EFO	Thu, Sep 22, 2016	31.12	31.17	30.90	30.90
1537	AMEX	EFO	Wed, Sep 21, 2016	29.77	30.06	29.77	30.06
1536	AMEX	EFO	Tue, Sep 20, 2016	29.39	29.39	29.39	29.39
1535	AMEX	EFO	Mon, Sep 19, 2016	29.15	29.15	28.84	28.84
1534	AMEX	EFO	Fri, Sep 16, 2016	28.49	28.50	28.49	28.50
1533	AMEX	EFO	Thu, Sep 15, 2016	28.94	29.32	28.94	29.32
1532	AMEX	EFO	Wed, Sep 14, 2016	28.91	28.91	28.79	28.83
1531	AMEX	EFO	Tue, Sep 13, 2016	29.15	29.15	28.65	28.88
1530	AMEX	EFO	Mon, Sep 12, 2016	29.79	29.79	29.63	29.63
1529	AMEX	EFO	Fri, Sep 9, 2016	30.07	30.07	29.86	29.86
1528	AMEX	EFO	Thu, Sep 8, 2016	30.87	30.88	30.79	30.81
1527	AMEX	EFO	Wed, Sep 7, 2016	31.02	31.02	30.96	30.98
1526	AMEX	EFO	Tue, Sep 6, 2016	30.60	30.96	30.60	30.96
1525	AMEX	EFO	Fri, Sep 2, 2016	30.38	30.49	30.33	30.49
1524	AMEX	EFO	Thu, Sep 1, 2016	0.00	0.00	0.00	29.38
1523	AMEX	EFO	Wed, Aug 31, 2016	29.38	29.39	29.37	29.38
1522	AMEX	EFO	Tue, Aug 30, 2016	29.73	29.76	29.73	29.76
1521	AMEX	EFO	Mon, Aug 29, 2016	0.00	0.00	0.00	29.42
1520	AMEX	EFO	Fri, Aug 26, 2016	30.10	30.20	29.42	29.42
1519	AMEX	EFO	Thu, Aug 25, 2016	29.83	29.83	29.79	29.79
1518	AMEX	EFO	Wed, Aug 24, 2016	30.27	30.27	30.12	30.12
1517	AMEX	EFO	Tue, Aug 23, 2016	30.41	30.46	30.21	30.23
1516	AMEX	EFO	Mon, Aug 22, 2016	29.67	29.97	29.67	29.97
1515	AMEX	EFO	Fri, Aug 19, 2016	29.60	29.93	29.60	29.93
1514	AMEX	EFO	Thu, Aug 18, 2016	30.01	30.34	30.01	30.34
1513	AMEX	EFO	Wed, Aug 17, 2016	29.75	30.10	29.75	30.09
1512	AMEX	EFO	Tue, Aug 16, 2016	30.15	30.15	30.12	30.12
1511	AMEX	EFO	Mon, Aug 15, 2016	30.18	30.18	30.14	30.16
1510	AMEX	EFO	Fri, Aug 12, 2016	30.11	30.11	29.91	29.92
1509	AMEX	EFO	Thu, Aug 11, 2016	29.96	30.24	29.92	30.12
1508	AMEX	EFO	Wed, Aug 10, 2016	29.85	29.86	29.65	29.69
1507	AMEX	EFO	Tue, Aug 9, 2016	29.35	29.64	29.31	29.48
1506	AMEX	EFO	Mon, Aug 8, 2016	29.02	29.07	28.95	29.04
1505	AMEX	EFO	Fri, Aug 5, 2016	28.73	28.92	28.70	28.89
1504	AMEX	EFO	Thu, Aug 4, 2016	28.43	28.67	28.41	28.66
1503	AMEX	EFO	Wed, Aug 3, 2016	28.06	28.31	28.03	28.31
1502	AMEX	EFO	Tue, Aug 2, 2016	28.71	28.72	28.32	28.53
1501	AMEX	EFO	Mon, Aug 1, 2016	28.94	29.14	28.77	28.83
1500	AMEX	EFO	Fri, Jul 29, 2016	29.08	29.31	28.88	29.19
1499	AMEX	EFO	Thu, Jul 28, 2016	28.78	28.78	28.28	28.56
1498	AMEX	EFO	Wed, Jul 27, 2016	28.69	28.73	28.25	28.55
1497	AMEX	EFO	Tue, Jul 26, 2016	28.40	28.55	28.32	28.43
1496	AMEX	EFO	Mon, Jul 25, 2016	28.21	28.22	28.14	28.14
1495	AMEX	EFO	Fri, Jul 22, 2016	28.16	28.32	28.16	28.22
1494	AMEX	EFO	Thu, Jul 21, 2016	28.34	28.34	28.07	28.11
1493	AMEX	EFO	Wed, Jul 20, 2016	28.16	28.35	28.16	28.33
1492	AMEX	EFO	Tue, Jul 19, 2016	27.87	27.87	27.74	27.83
1491	AMEX	EFO	Mon, Jul 18, 2016	28.12	28.37	28.12	28.32
1490	AMEX	EFO	Fri, Jul 15, 2016	28.22	28.25	28.07	28.16
1489	AMEX	EFO	Thu, Jul 14, 2016	28.50	28.59	28.43	28.50
1488	AMEX	EFO	Wed, Jul 13, 2016	28.22	28.23	27.95	28.04
1487	AMEX	EFO	Tue, Jul 12, 2016	28.10	28.26	28.05	28.26
1486	AMEX	EFO	Mon, Jul 11, 2016	27.10	27.49	27.10	27.43
1485	AMEX	EFO	Fri, Jul 8, 2016	26.37	26.56	26.26	26.56
1484	AMEX	EFO	Thu, Jul 7, 2016	26.11	26.21	25.58	25.75
1483	AMEX	EFO	Wed, Jul 6, 2016	25.37	25.91	25.16	25.91
1482	AMEX	EFO	Tue, Jul 5, 2016	26.34	26.34	25.97	25.97
1481	AMEX	EFO	Fri, Jul 1, 2016	27.10	27.20	27.03	27.19
1480	AMEX	EFO	Thu, Jun 30, 2016	26.64	27.04	26.64	27.04
1479	AMEX	EFO	Wed, Jun 29, 2016	26.22	26.46	26.17	26.30
1478	AMEX	EFO	Tue, Jun 28, 2016	25.26	25.30	24.92	25.30
1477	AMEX	EFO	Mon, Jun 27, 2016	25.00	25.00	23.60	24.06
1476	AMEX	EFO	Fri, Jun 24, 2016	26.17	26.26	25.07	25.08
1475	AMEX	EFO	Thu, Jun 23, 2016	29.99	30.20	29.58	30.20
1474	AMEX	EFO	Wed, Jun 22, 2016	28.88	29.13	28.62	28.77
1473	AMEX	EFO	Tue, Jun 21, 2016	29.03	29.13	28.58	28.89
1472	AMEX	EFO	Mon, Jun 20, 2016	28.46	28.74	28.28	28.28
1471	AMEX	EFO	Fri, Jun 17, 2016	26.67	27.07	26.36	26.95
1470	AMEX	EFO	Thu, Jun 16, 2016	25.23	26.43	25.23	26.43
1469	AMEX	EFO	Wed, Jun 15, 2016	26.38	26.53	26.26	26.26
1468	AMEX	EFO	Tue, Jun 14, 2016	26.31	26.31	25.75	25.97
1467	AMEX	EFO	Mon, Jun 13, 2016	28.43	28.43	26.72	26.77
1466	AMEX	EFO	Fri, Jun 10, 2016	28.17	28.18	27.50	27.64
1465	AMEX	EFO	Thu, Jun 9, 2016	29.37	29.37	29.24	29.32
1464	AMEX	EFO	Wed, Jun 8, 2016	30.28	30.28	30.06	30.13
1463	AMEX	EFO	Tue, Jun 7, 2016	30.03	30.08	29.93	29.93
1462	AMEX	EFO	Mon, Jun 6, 2016	29.49	29.62	29.36	29.55
1461	AMEX	EFO	Fri, Jun 3, 2016	29.32	29.32	28.88	29.19
1460	AMEX	EFO	Thu, Jun 2, 2016	28.74	28.74	28.72	28.72
1459	AMEX	EFO	Wed, Jun 1, 2016	28.68	28.85	28.60	28.85
1458	AMEX	EFO	Tue, May 31, 2016	29.48	29.49	28.83	28.89
1457	AMEX	EFO	Fri, May 27, 2016	29.40	29.40	29.05	29.12
1456	AMEX	EFO	Thu, May 26, 2016	29.35	29.35	29.16	29.24
1455	AMEX	EFO	Wed, May 25, 2016	28.93	29.14	28.79	29.13
1454	AMEX	EFO	Tue, May 24, 2016	28.14	28.48	28.12	28.47
1453	AMEX	EFO	Mon, May 23, 2016	27.68	27.83	27.66	27.70
1452	AMEX	EFO	Fri, May 20, 2016	27.83	27.95	27.74	27.76
1451	AMEX	EFO	Thu, May 19, 2016	27.46	27.46	27.32	27.40
1450	AMEX	EFO	Wed, May 18, 2016	28.09	28.31	27.74	27.79
1449	AMEX	EFO	Tue, May 17, 2016	28.00	28.23	27.78	27.78
1448	AMEX	EFO	Mon, May 16, 2016	27.85	28.17	27.85	28.17
1447	AMEX	EFO	Fri, May 13, 2016	27.75	27.87	27.42	27.52
1446	AMEX	EFO	Thu, May 12, 2016	28.61	28.62	27.87	28.13
1445	AMEX	EFO	Wed, May 11, 2016	28.31	28.45	28.14	28.19
1444	AMEX	EFO	Tue, May 10, 2016	28.22	28.60	28.22	28.60
1443	AMEX	EFO	Mon, May 9, 2016	27.81	27.93	27.81	27.84
1442	AMEX	EFO	Fri, May 6, 2016	27.72	27.93	27.53	27.86
1441	AMEX	EFO	Thu, May 5, 2016	27.70	27.80	27.69	27.80
1440	AMEX	EFO	Wed, May 4, 2016	27.82	27.90	27.82	27.90
1439	AMEX	EFO	Tue, May 3, 2016	28.68	28.81	28.55	28.55
1438	AMEX	EFO	Mon, May 2, 2016	29.40	29.56	29.31	29.55
1437	AMEX	EFO	Fri, Apr 29, 2016	29.07	29.34	28.86	29.08
1436	AMEX	EFO	Thu, Apr 28, 2016	30.21	30.21	29.18	29.24
1435	AMEX	EFO	Wed, Apr 27, 2016	30.24	30.24	29.86	30.15
1434	AMEX	EFO	Tue, Apr 26, 2016	30.06	30.06	29.95	30.04
1433	AMEX	EFO	Mon, Apr 25, 2016	30.02	30.02	29.73	29.75
1432	AMEX	EFO	Fri, Apr 22, 2016	30.19	30.19	29.92	30.10
1431	AMEX	EFO	Thu, Apr 21, 2016	30.26	30.30	30.04	30.16
1430	AMEX	EFO	Wed, Apr 20, 2016	30.47	30.75	30.40	30.47
1429	AMEX	EFO	Tue, Apr 19, 2016	30.29	30.51	30.24	30.45
1428	AMEX	EFO	Mon, Apr 18, 2016	28.84	29.46	28.84	29.40
1427	AMEX	EFO	Fri, Apr 15, 2016	29.01	29.10	28.97	28.98
1426	AMEX	EFO	Thu, Apr 14, 2016	29.04	29.28	29.02	29.08
1425	AMEX	EFO	Wed, Apr 13, 2016	28.57	28.91	28.57	28.91
1424	AMEX	EFO	Tue, Apr 12, 2016	27.75	28.07	27.53	27.94
1423	AMEX	EFO	Mon, Apr 11, 2016	27.50	27.56	27.35	27.53
1422	AMEX	EFO	Fri, Apr 8, 2016	26.67	26.67	26.67	26.67
1421	AMEX	EFO	Thu, Apr 7, 2016	26.57	26.67	26.13	26.67
1420	AMEX	EFO	Wed, Apr 6, 2016	27.31	27.31	27.31	27.31
1419	AMEX	EFO	Tue, Apr 5, 2016	27.31	27.31	27.31	27.31
1418	AMEX	EFO	Mon, Apr 4, 2016	27.24	27.34	27.24	27.31
1417	AMEX	EFO	Fri, Apr 1, 2016	27.23	27.23	27.23	27.23
1416	AMEX	EFO	Thu, Mar 31, 2016	28.18	28.18	28.18	28.18
1415	AMEX	EFO	Wed, Mar 30, 2016	28.52	28.70	28.28	28.52
1414	AMEX	EFO	Tue, Mar 29, 2016	27.36	27.36	27.36	27.36
1413	AMEX	EFO	Mon, Mar 28, 2016	27.36	27.36	27.36	27.36
1412	AMEX	EFO	Thu, Mar 24, 2016	27.32	27.32	26.34	26.91
1411	AMEX	EFO	Wed, Mar 23, 2016	28.16	28.16	28.16	28.16
1410	AMEX	EFO	Tue, Mar 22, 2016	0.00	0.00	0.00	28.16
1409	AMEX	EFO	Mon, Mar 21, 2016	28.65	28.65	28.16	28.16
1408	AMEX	EFO	Fri, Mar 18, 2016	28.39	28.39	28.39	28.39
1407	AMEX	EFO	Thu, Mar 17, 2016	27.96	28.43	27.96	28.43
1406	AMEX	EFO	Wed, Mar 16, 2016	0.00	0.00	0.00	27.17
1405	AMEX	EFO	Tue, Mar 15, 2016	27.93	27.93	27.93	27.17
1404	AMEX	EFO	Mon, Mar 14, 2016	27.64	28.86	27.64	27.93
1403	AMEX	EFO	Fri, Mar 11, 2016	27.26	27.26	27.26	27.86
1402	AMEX	EFO	Thu, Mar 10, 2016	26.89	26.89	26.89	27.26
1401	AMEX	EFO	Wed, Mar 9, 2016	26.67	26.67	26.67	26.89
1400	AMEX	EFO	Tue, Mar 8, 2016	26.70	26.70	26.69	26.67
1399	AMEX	EFO	Mon, Mar 7, 2016	26.99	27.37	26.48	27.15
1398	AMEX	EFO	Fri, Mar 4, 2016	27.70	27.70	27.70	27.70
1397	AMEX	EFO	Thu, Mar 3, 2016	26.30	26.30	26.30	26.63
1396	AMEX	EFO	Wed, Mar 2, 2016	26.03	26.30	25.92	26.30
1395	AMEX	EFO	Tue, Mar 1, 2016	25.96	25.96	25.43	26.14
1394	AMEX	EFO	Mon, Feb 29, 2016	25.07	25.11	24.94	24.83
1393	AMEX	EFO	Fri, Feb 26, 2016	24.98	25.13	24.68	24.68
1392	AMEX	EFO	Thu, Feb 25, 2016	24.61	24.91	24.61	24.91
1391	AMEX	EFO	Wed, Feb 24, 2016	23.67	23.85	23.67	23.85
1390	AMEX	EFO	Tue, Feb 23, 2016	25.03	25.03	24.54	24.54
1389	AMEX	EFO	Mon, Feb 22, 2016	25.41	25.41	25.31	25.35
1388	AMEX	EFO	Fri, Feb 19, 2016	24.70	24.87	24.61	24.61
1387	AMEX	EFO	Thu, Feb 18, 2016	25.14	25.14	25.14	25.14
1386	AMEX	EFO	Wed, Feb 17, 2016	24.97	25.18	24.86	25.14
1385	AMEX	EFO	Tue, Feb 16, 2016	24.09	24.45	24.06	24.45
1384	AMEX	EFO	Fri, Feb 12, 2016	22.67	22.67	22.57	22.57
1383	AMEX	EFO	Thu, Feb 11, 2016	23.40	23.40	23.40	23.40
1382	AMEX	EFO	Wed, Feb 10, 2016	23.74	23.74	23.40	23.40
1381	AMEX	EFO	Tue, Feb 9, 2016	23.17	23.34	23.04	23.34
1380	AMEX	EFO	Mon, Feb 8, 2016	23.97	23.97	23.93	23.93
1379	AMEX	EFO	Fri, Feb 5, 2016	25.57	25.57	25.57	25.57
1378	AMEX	EFO	Thu, Feb 4, 2016	25.35	25.82	25.35	25.57
1377	AMEX	EFO	Wed, Feb 3, 2016	25.20	25.20	25.20	25.20
1376	AMEX	EFO	Tue, Feb 2, 2016	25.41	25.41	25.20	25.20
1375	AMEX	EFO	Mon, Feb 1, 2016	26.21	26.21	26.21	26.21
1374	AMEX	EFO	Fri, Jan 29, 2016	26.18	26.31	26.02	26.31
1373	AMEX	EFO	Thu, Jan 28, 2016	25.26	25.37	25.26	25.37
1372	AMEX	EFO	Wed, Jan 27, 2016	23.97	23.97	23.97	23.97
1371	AMEX	EFO	Tue, Jan 26, 2016	23.97	23.97	23.97	23.97
1370	AMEX	EFO	Mon, Jan 25, 2016	23.97	23.97	23.97	23.97
1369	AMEX	EFO	Fri, Jan 22, 2016	23.97	23.97	23.97	23.97
1368	AMEX	EFO	Thu, Jan 21, 2016	23.97	24.00	23.97	23.97
1367	AMEX	EFO	Wed, Jan 20, 2016	24.01	24.01	23.45	23.45
1366	AMEX	EFO	Tue, Jan 19, 2016	25.11	25.11	24.78	24.78
1365	AMEX	EFO	Fri, Jan 15, 2016	25.00	25.05	24.75	24.75
1364	AMEX	EFO	Thu, Jan 14, 2016	26.27	26.31	26.22	26.31
1363	AMEX	EFO	Wed, Jan 13, 2016	26.44	26.44	26.44	26.44
1362	AMEX	EFO	Tue, Jan 12, 2016	26.59	26.59	26.43	26.44
1361	AMEX	EFO	Mon, Jan 11, 2016	26.62	26.62	25.85	26.47
1360	AMEX	EFO	Fri, Jan 8, 2016	26.44	26.49	26.41	26.41
1359	AMEX	EFO	Thu, Jan 7, 2016	26.52	27.13	26.52	26.93
1358	AMEX	EFO	Wed, Jan 6, 2016	28.75	28.75	28.75	28.75
1357	AMEX	EFO	Tue, Jan 5, 2016	28.75	28.75	28.75	28.75
1356	AMEX	EFO	Mon, Jan 4, 2016	28.73	28.75	28.37	28.75
1355	AMEX	EFO	Thu, Dec 31, 2015	30.17	30.35	30.01	30.01
1354	AMEX	EFO	Wed, Dec 30, 2015	30.55	30.78	30.55	30.59
1353	AMEX	EFO	Tue, Dec 29, 2015	30.11	30.11	30.11	30.11
1352	AMEX	EFO	Mon, Dec 28, 2015	30.11	30.11	30.11	30.11
1351	AMEX	EFO	Thu, Dec 24, 2015	30.25	30.25	30.25	30.25
1350	AMEX	EFO	Wed, Dec 23, 2015	30.97	30.97	30.97	30.97
1349	AMEX	EFO	Tue, Dec 22, 2015	29.24	29.63	29.24	29.63
1348	AMEX	EFO	Mon, Dec 21, 2015	28.90	28.90	28.90	28.90
1347	AMEX	EFO	Fri, Dec 18, 2015	28.90	28.90	28.90	28.90
1346	AMEX	EFO	Thu, Dec 17, 2015	29.62	29.62	29.62	29.62
1345	AMEX	EFO	Wed, Dec 16, 2015	29.97	30.10	29.92	30.10
1344	AMEX	EFO	Tue, Dec 15, 2015	29.13	29.39	29.13	29.39
1343	AMEX	EFO	Mon, Dec 14, 2015	28.56	28.56	28.56	28.56
1342	AMEX	EFO	Wed, Dec 9, 2015	30.04	30.04	29.96	29.96
1341	AMEX	EFO	Tue, Dec 8, 2015	30.27	30.27	30.27	30.27
1340	AMEX	EFO	Mon, Dec 7, 2015	30.86	30.86	30.86	30.86
1339	AMEX	EFO	Tue, Dec 1, 2015	32.02	32.02	32.02	32.02
1338	AMEX	EFO	Mon, Nov 30, 2015	31.83	31.83	31.83	31.83
1337	AMEX	EFO	Fri, Nov 27, 2015	31.73	31.74	31.59	31.68
1336	AMEX	EFO	Wed, Nov 25, 2015	31.28	31.72	31.27	31.27
1335	AMEX	EFO	Tue, Nov 24, 2015	31.21	31.21	31.21	31.21
1334	AMEX	EFO	Thu, Nov 19, 2015	31.76	31.91	31.71	31.91
1333	AMEX	EFO	Wed, Nov 18, 2015	31.07	31.74	31.07	31.73
1332	AMEX	EFO	Tue, Nov 17, 2015	31.07	31.26	30.76	30.76
1331	AMEX	EFO	Mon, Nov 16, 2015	30.04	30.04	30.04	30.04
1330	AMEX	EFO	Fri, Nov 13, 2015	30.05	30.13	29.89	29.99
1329	AMEX	EFO	Thu, Nov 12, 2015	31.54	31.59	30.72	30.72
1328	AMEX	EFO	Wed, Nov 11, 2015	31.48	31.84	31.46	31.84
1327	AMEX	EFO	Mon, Nov 9, 2015	31.17	31.64	30.80	31.57
1326	AMEX	EFO	Tue, Nov 3, 2015	32.60	33.08	32.44	33.08
1325	AMEX	EFO	Mon, Nov 2, 2015	33.16	33.17	32.74	33.02
1324	AMEX	EFO	Fri, Oct 30, 2015	32.32	32.32	32.32	32.32
1323	AMEX	EFO	Wed, Oct 28, 2015	32.33	32.62	32.33	32.62
1322	AMEX	EFO	Tue, Oct 27, 2015	32.17	32.43	31.95	31.95
1321	AMEX	EFO	Fri, Oct 23, 2015	34.10	34.20	32.96	33.00
1320	AMEX	EFO	Wed, Oct 21, 2015	31.60	31.90	31.60	31.78
1319	AMEX	EFO	Thu, Oct 15, 2015	32.32	32.32	32.32	32.32
1318	AMEX	EFO	Wed, Oct 14, 2015	31.86	31.86	31.86	31.86
1317	AMEX	EFO	Tue, Oct 13, 2015	31.13	31.13	31.13	31.13
1316	AMEX	EFO	Mon, Oct 12, 2015	31.45	31.45	31.45	31.45
1315	AMEX	EFO	Fri, Oct 9, 2015	32.76	32.76	31.59	31.68
1314	AMEX	EFO	Thu, Oct 8, 2015	31.15	32.04	31.15	32.04
1313	AMEX	EFO	Mon, Oct 5, 2015	29.91	29.91	29.91	29.91
1312	AMEX	EFO	Fri, Oct 2, 2015	28.76	28.76	28.76	28.76
1311	AMEX	EFO	Tue, Sep 29, 2015	27.46	27.46	27.46	27.46
1310	AMEX	EFO	Mon, Sep 28, 2015	27.87	27.87	27.28	27.73
1309	AMEX	EFO	Thu, Sep 24, 2015	27.48	28.04	27.47	27.64
1308	AMEX	EFO	Wed, Sep 23, 2015	28.35	28.43	28.20	28.20
1307	AMEX	EFO	Tue, Sep 22, 2015	28.20	28.35	27.93	28.10
1306	AMEX	EFO	Mon, Sep 21, 2015	29.75	29.75	29.58	29.58
1305	AMEX	EFO	Fri, Sep 18, 2015	30.01	30.01	30.01	30.01
1304	AMEX	EFO	Thu, Sep 17, 2015	31.55	32.55	31.53	31.53
1303	AMEX	EFO	Tue, Sep 15, 2015	30.56	30.56	30.56	30.56
1302	AMEX	EFO	Thu, Sep 10, 2015	29.97	30.17	29.97	30.07
1301	AMEX	EFO	Fri, Sep 4, 2015	29.99	29.99	28.37	28.50
1300	AMEX	EFO	Thu, Sep 3, 2015	29.67	31.04	29.67	29.99
1299	AMEX	EFO	Tue, Sep 1, 2015	29.12	29.12	29.12	29.12
1298	AMEX	EFO	Mon, Aug 31, 2015	30.80	31.82	30.80	30.97
1297	AMEX	EFO	Fri, Aug 28, 2015	31.36	31.36	31.24	31.31
1296	AMEX	EFO	Tue, Aug 25, 2015	31.40	31.54	30.92	31.00
1295	AMEX	EFO	Mon, Aug 24, 2015	28.02	30.31	28.02	28.33
1294	AMEX	EFO	Thu, Aug 20, 2015	32.96	33.08	32.62	32.62
1293	AMEX	EFO	Wed, Aug 19, 2015	34.00	34.44	33.83	33.89
1292	AMEX	EFO	Tue, Aug 18, 2015	34.90	34.90	34.55	34.55
1291	AMEX	EFO	Fri, Aug 14, 2015	35.10	35.97	35.09	35.97
1290	AMEX	EFO	Wed, Aug 12, 2015	34.60	35.99	34.60	35.79
1289	AMEX	EFO	Tue, Aug 11, 2015	35.54	35.54	35.54	35.54
1288	AMEX	EFO	Mon, Aug 10, 2015	36.25	37.06	36.25	37.06
1287	AMEX	EFO	Fri, Aug 7, 2015	35.86	36.01	35.86	36.01
1286	AMEX	EFO	Thu, Aug 6, 2015	36.03	36.50	36.03	36.07
1285	AMEX	EFO	Wed, Aug 5, 2015	36.45	36.45	36.45	36.45
1284	AMEX	EFO	Mon, Aug 3, 2015	36.68	36.68	36.11	36.33
1283	AMEX	EFO	Fri, Jul 31, 2015	35.35	36.79	35.35	36.62
1282	AMEX	EFO	Thu, Jul 30, 2015	36.07	36.07	35.77	35.77
1281	AMEX	EFO	Wed, Jul 29, 2015	36.28	36.28	36.28	36.28
1280	AMEX	EFO	Tue, Jul 28, 2015	35.00	35.00	35.00	35.00
1279	AMEX	EFO	Mon, Jul 27, 2015	35.00	35.00	35.00	35.00
1278	AMEX	EFO	Thu, Jul 23, 2015	36.09	36.44	36.04	36.04
1277	AMEX	EFO	Mon, Jul 20, 2015	37.68	37.68	37.68	37.68
1276	AMEX	EFO	Fri, Jul 17, 2015	36.84	37.22	36.84	37.22
1275	AMEX	EFO	Thu, Jul 16, 2015	37.48	37.48	37.48	37.48
1274	AMEX	EFO	Wed, Jul 15, 2015	37.13	37.13	37.13	37.13
1273	AMEX	EFO	Tue, Jul 14, 2015	36.63	37.67	36.63	36.66
1272	AMEX	EFO	Mon, Jul 13, 2015	36.86	36.86	36.62	36.62
1271	AMEX	EFO	Fri, Jul 10, 2015	35.59	36.66	35.37	36.66
1270	AMEX	EFO	Wed, Jul 8, 2015	32.91	32.91	32.69	32.69
1269	AMEX	EFO	Tue, Jul 7, 2015	34.01	34.01	33.33	33.83
1268	AMEX	EFO	Mon, Jul 6, 2015	35.00	35.00	33.73	34.01
1267	AMEX	EFO	Thu, Jul 2, 2015	35.43	35.43	35.43	35.43
1266	AMEX	EFO	Wed, Jul 1, 2015	35.61	35.68	35.61	35.68
1265	AMEX	EFO	Mon, Jun 29, 2015	35.74	35.74	35.52	35.52
1264	AMEX	EFO	Fri, Jun 26, 2015	38.00	38.00	37.98	37.98
1263	AMEX	EFO	Thu, Jun 25, 2015	38.00	38.00	38.00	38.00
1262	AMEX	EFO	Wed, Jun 24, 2015	38.59	38.59	38.39	38.39
1261	AMEX	EFO	Tue, Jun 23, 2015	38.65	38.65	38.30	38.30
1260	AMEX	EFO	Mon, Jun 22, 2015	37.98	38.73	37.98	38.73
1259	AMEX	EFO	Fri, Jun 19, 2015	36.72	36.72	36.72	36.72
1258	AMEX	EFO	Thu, Jun 18, 2015	36.85	36.85	36.85	36.85
1257	AMEX	EFO	Wed, Jun 17, 2015	36.99	37.24	36.99	37.24
1256	AMEX	EFO	Tue, Jun 16, 2015	36.66	36.76	36.02	36.76
1255	AMEX	EFO	Mon, Jun 15, 2015	36.24	36.57	36.24	36.36
1254	AMEX	EFO	Thu, Jun 11, 2015	37.77	38.27	37.63	37.72
1253	AMEX	EFO	Wed, Jun 10, 2015	36.88	37.38	36.74	37.21
1252	AMEX	EFO	Tue, Jun 9, 2015	36.62	36.62	35.73	35.73
1251	AMEX	EFO	Mon, Jun 8, 2015	36.90	36.90	36.55	36.67
1250	AMEX	EFO	Fri, Jun 5, 2015	37.00	37.21	37.00	37.21
1249	AMEX	EFO	Thu, Jun 4, 2015	37.57	37.57	37.57	37.57
1248	AMEX	EFO	Wed, Jun 3, 2015	38.64	38.64	38.02	38.02
1247	AMEX	EFO	Tue, Jun 2, 2015	37.50	37.50	37.38	37.49
1246	AMEX	EFO	Mon, Jun 1, 2015	38.60	38.60	37.22	37.22
1245	AMEX	EFO	Fri, May 29, 2015	38.61	38.61	38.61	38.61
1244	AMEX	EFO	Thu, May 28, 2015	38.27	38.48	38.12	38.48
1243	AMEX	EFO	Fri, May 22, 2015	39.12	40.16	39.11	39.77
1242	AMEX	EFO	Wed, May 20, 2015	39.67	39.67	39.67	39.67
1241	AMEX	EFO	Tue, May 19, 2015	40.17	40.17	39.11	39.83
1240	AMEX	EFO	Mon, May 18, 2015	40.00	40.17	39.50	40.17
1239	AMEX	EFO	Fri, May 15, 2015	40.08	40.08	39.93	39.93
1238	AMEX	EFO	Thu, May 14, 2015	39.47	40.16	39.35	40.16
1237	AMEX	EFO	Tue, May 12, 2015	39.21	39.22	39.21	39.22
1236	AMEX	EFO	Mon, May 11, 2015	39.66	39.71	38.33	38.33
1235	AMEX	EFO	Fri, May 8, 2015	38.25	40.08	38.25	40.08
1234	AMEX	EFO	Thu, May 7, 2015	39.42	39.42	37.16	37.16
1233	AMEX	EFO	Wed, May 6, 2015	38.67	39.58	38.67	39.58
1232	AMEX	EFO	Tue, May 5, 2015	37.83	39.66	37.83	38.41
1231	AMEX	EFO	Mon, May 4, 2015	40.80	40.82	40.28	40.57
1230	AMEX	EFO	Fri, May 1, 2015	40.05	40.53	39.26	40.30
1229	AMEX	EFO	Thu, Apr 30, 2015	38.33	40.41	37.69	38.00
1228	AMEX	EFO	Wed, Apr 29, 2015	39.54	39.54	39.54	39.54
1227	AMEX	EFO	Tue, Apr 28, 2015	39.00	40.17	39.00	40.17
1226	AMEX	EFO	Mon, Apr 27, 2015	39.67	39.67	39.67	39.67
1225	AMEX	EFO	Fri, Apr 24, 2015	39.57	39.84	39.57	39.83
1224	AMEX	EFO	Thu, Apr 23, 2015	38.45	38.45	37.90	38.33
1223	AMEX	EFO	Wed, Apr 22, 2015	38.46	38.46	38.32	38.32
1222	AMEX	EFO	Tue, Apr 21, 2015	37.83	38.79	37.79	37.80
1221	AMEX	EFO	Mon, Apr 20, 2015	38.63	38.63	37.50	37.70
1220	AMEX	EFO	Thu, Apr 16, 2015	38.25	38.25	38.25	38.25
1219	AMEX	EFO	Wed, Apr 15, 2015	38.25	38.25	38.25	38.25
1218	AMEX	EFO	Tue, Apr 14, 2015	37.19	37.97	37.19	37.66
1217	AMEX	EFO	Mon, Apr 13, 2015	37.61	37.67	37.05	37.05
1216	AMEX	EFO	Fri, Apr 10, 2015	37.74	37.74	37.74	37.74
1215	AMEX	EFO	Thu, Apr 9, 2015	37.60	38.25	37.43	38.25
1214	AMEX	EFO	Wed, Apr 8, 2015	37.65	37.65	37.06	37.06
1213	AMEX	EFO	Tue, Apr 7, 2015	37.00	37.75	37.00	37.42
1212	AMEX	EFO	Mon, Apr 6, 2015	37.64	37.64	37.59	37.59
1211	AMEX	EFO	Thu, Apr 2, 2015	36.00	36.00	36.00	36.00
1210	AMEX	EFO	Wed, Apr 1, 2015	35.72	35.87	35.72	35.87
1209	AMEX	EFO	Tue, Mar 31, 2015	35.33	35.33	35.23	35.26
1208	AMEX	EFO	Mon, Mar 30, 2015	36.06	36.06	36.06	36.06
1207	AMEX	EFO	Fri, Mar 27, 2015	35.92	36.07	35.92	36.07
1206	AMEX	EFO	Thu, Mar 26, 2015	36.00	36.33	36.00	36.16
1205	AMEX	EFO	Wed, Mar 25, 2015	38.23	38.23	36.75	36.75
1204	AMEX	EFO	Tue, Mar 24, 2015	37.67	37.67	37.67	37.67
1203	AMEX	EFO	Mon, Mar 23, 2015	37.64	37.64	37.64	37.64
1202	AMEX	EFO	Fri, Mar 20, 2015	36.59	36.61	36.59	36.61
1201	AMEX	EFO	Thu, Mar 19, 2015	35.37	35.37	35.33	35.33
1200	AMEX	EFO	Wed, Mar 18, 2015	34.56	34.73	34.56	34.73
1199	AMEX	EFO	Tue, Mar 17, 2015	34.25	34.46	34.25	34.46
1198	AMEX	EFO	Mon, Mar 16, 2015	34.68	34.68	34.46	34.46
1197	AMEX	EFO	Fri, Mar 13, 2015	33.62	35.13	33.62	35.13
1196	AMEX	EFO	Thu, Mar 12, 2015	34.23	34.23	33.94	33.94
1195	AMEX	EFO	Wed, Mar 11, 2015	33.37	33.37	33.37	33.37
1194	AMEX	EFO	Tue, Mar 10, 2015	33.66	35.23	33.56	35.23
1193	AMEX	EFO	Mon, Mar 9, 2015	35.60	35.60	34.77	34.79
1192	AMEX	EFO	Fri, Mar 6, 2015	36.67	36.99	35.33	35.33
1191	AMEX	EFO	Thu, Mar 5, 2015	36.17	37.39	35.68	37.39
1190	AMEX	EFO	Tue, Mar 3, 2015	37.52	37.57	35.81	37.31
1189	AMEX	EFO	Mon, Mar 2, 2015	37.79	37.79	36.22	37.71
1188	AMEX	EFO	Fri, Feb 27, 2015	37.45	37.95	37.38	37.38
1187	AMEX	EFO	Wed, Feb 25, 2015	36.37	36.37	36.16	36.16
1186	AMEX	EFO	Tue, Feb 24, 2015	36.01	36.32	36.01	36.32
1185	AMEX	EFO	Mon, Feb 23, 2015	36.40	36.47	36.30	36.30
1184	AMEX	EFO	Fri, Feb 20, 2015	35.27	36.43	35.27	36.43
1183	AMEX	EFO	Wed, Feb 18, 2015	35.30	35.64	35.30	35.57
1182	AMEX	EFO	Tue, Feb 17, 2015	34.91	35.04	34.86	34.86
1181	AMEX	EFO	Thu, Feb 12, 2015	34.25	34.25	34.25	34.25
1180	AMEX	EFO	Wed, Feb 11, 2015	33.48	33.48	33.33	33.33
1179	AMEX	EFO	Tue, Feb 10, 2015	33.43	33.78	33.42	33.78
1178	AMEX	EFO	Mon, Feb 9, 2015	33.37	33.40	33.07	33.40
1177	AMEX	EFO	Fri, Feb 6, 2015	33.75	33.75	33.75	33.75
1176	AMEX	EFO	Thu, Feb 5, 2015	34.17	34.17	33.92	33.92
1175	AMEX	EFO	Mon, Feb 2, 2015	32.89	32.89	32.38	32.55
1174	AMEX	EFO	Fri, Jan 30, 2015	32.50	32.50	32.50	32.50
1173	AMEX	EFO	Thu, Jan 29, 2015	32.75	33.02	32.75	33.02
1172	AMEX	EFO	Tue, Jan 27, 2015	33.11	33.11	33.11	33.11
1171	AMEX	EFO	Mon, Jan 26, 2015	33.11	33.11	33.11	33.11
1170	AMEX	EFO	Fri, Jan 23, 2015	33.16	33.16	32.41	32.47
1169	AMEX	EFO	Thu, Jan 22, 2015	32.33	32.93	32.33	32.93
1168	AMEX	EFO	Wed, Jan 21, 2015	32.51	32.51	32.22	32.22
1167	AMEX	EFO	Fri, Jan 16, 2015	31.97	31.97	31.58	31.58
1166	AMEX	EFO	Wed, Jan 14, 2015	30.43	30.57	30.43	30.53
1165	AMEX	EFO	Tue, Jan 13, 2015	30.34	30.34	30.34	30.34
1164	AMEX	EFO	Mon, Jan 12, 2015	30.28	30.28	30.28	30.28
1163	AMEX	EFO	Tue, Jan 6, 2015	30.05	30.05	29.45	29.47
1162	AMEX	EFO	Wed, Dec 31, 2014	32.05	32.05	32.05	32.05
1161	AMEX	EFO	Tue, Dec 30, 2014	32.48	32.48	32.48	32.48
1160	AMEX	EFO	Mon, Dec 29, 2014	33.08	33.08	32.80	32.80
1159	AMEX	EFO	Tue, Dec 23, 2014	33.09	33.09	32.87	33.09
1158	AMEX	EFO	Fri, Dec 19, 2014	32.94	32.94	32.83	32.83
1157	AMEX	EFO	Wed, Dec 17, 2014	31.12	31.37	30.91	31.03
1156	AMEX	EFO	Tue, Dec 16, 2014	30.64	31.32	30.64	31.02
1155	AMEX	EFO	Mon, Dec 15, 2014	31.42	31.42	30.39	30.41
1154	AMEX	EFO	Fri, Dec 12, 2014	31.69	31.69	31.69	31.69
1153	AMEX	EFO	Thu, Dec 11, 2014	33.23	33.23	33.23	33.23
1152	AMEX	EFO	Tue, Dec 9, 2014	33.78	33.78	33.35	33.37
1151	AMEX	EFO	Mon, Dec 8, 2014	34.44	34.44	34.27	34.28
1150	AMEX	EFO	Tue, Dec 2, 2014	34.91	34.91	34.84	34.84
1149	AMEX	EFO	Wed, Nov 26, 2014	35.20	35.26	35.20	35.26
1148	AMEX	EFO	Tue, Nov 25, 2014	35.07	35.07	34.90	35.06
1147	AMEX	EFO	Wed, Nov 19, 2014	34.67	35.06	34.27	34.37
1146	AMEX	EFO	Tue, Nov 18, 2014	34.19	34.75	34.19	34.75
1145	AMEX	EFO	Mon, Nov 17, 2014	33.77	33.86	33.60	33.86
1144	AMEX	EFO	Fri, Nov 14, 2014	33.72	33.72	33.72	33.72
1143	AMEX	EFO	Mon, Nov 10, 2014	33.70	33.70	33.70	33.70
1142	AMEX	EFO	Wed, Nov 5, 2014	33.96	33.96	33.96	33.96
1141	AMEX	EFO	Tue, Nov 4, 2014	33.57	33.57	33.57	33.57
1140	AMEX	EFO	Mon, Nov 3, 2014	34.60	34.60	34.24	34.24
1139	AMEX	EFO	Fri, Oct 31, 2014	34.80	34.80	34.80	34.80
1138	AMEX	EFO	Thu, Oct 30, 2014	33.05	33.05	32.98	32.98
1137	AMEX	EFO	Tue, Oct 28, 2014	33.08	33.23	33.05	33.23
1136	AMEX	EFO	Mon, Oct 27, 2014	32.62	32.73	32.62	32.69
1135	AMEX	EFO	Fri, Oct 24, 2014	32.77	33.03	32.77	33.03
1134	AMEX	EFO	Thu, Oct 23, 2014	32.40	32.40	32.40	32.40
1133	AMEX	EFO	Wed, Oct 22, 2014	32.31	32.31	32.25	32.25
1132	AMEX	EFO	Fri, Oct 17, 2014	30.97	31.06	30.93	30.98
1131	AMEX	EFO	Thu, Oct 16, 2014	29.56	30.28	29.53	30.19
1130	AMEX	EFO	Wed, Oct 15, 2014	30.59	30.62	29.90	29.90
1129	AMEX	EFO	Mon, Oct 13, 2014	31.50	31.50	31.33	31.33
1128	AMEX	EFO	Fri, Oct 10, 2014	31.27	31.30	31.27	31.30
1127	AMEX	EFO	Thu, Oct 9, 2014	31.93	32.10	31.93	32.10
1126	AMEX	EFO	Wed, Oct 8, 2014	32.74	32.74	32.74	32.74
1125	AMEX	EFO	Tue, Oct 7, 2014	33.59	33.59	33.27	33.27
1124	AMEX	EFO	Fri, Oct 3, 2014	33.35	33.44	33.35	33.44
1123	AMEX	EFO	Thu, Oct 2, 2014	33.83	33.83	33.31	33.34
1122	AMEX	EFO	Wed, Oct 1, 2014	34.50	34.52	34.15	34.17
1121	AMEX	EFO	Tue, Sep 30, 2014	34.90	34.90	34.90	34.90
1120	AMEX	EFO	Thu, Sep 25, 2014	35.52	35.52	35.52	35.52
1119	AMEX	EFO	Wed, Sep 24, 2014	36.25	36.61	36.25	36.61
1118	AMEX	EFO	Tue, Sep 23, 2014	36.29	36.29	36.29	36.29
1117	AMEX	EFO	Mon, Sep 22, 2014	36.69	36.69	36.69	36.69
1116	AMEX	EFO	Thu, Sep 18, 2014	37.54	37.58	37.50	37.58
1115	AMEX	EFO	Wed, Sep 17, 2014	37.12	37.12	37.11	37.11
1114	AMEX	EFO	Tue, Sep 16, 2014	36.89	37.55	36.89	37.55
1113	AMEX	EFO	Mon, Sep 15, 2014	36.99	37.26	36.99	37.26
1112	AMEX	EFO	Wed, Sep 10, 2014	37.80	37.80	37.80	37.80
1111	AMEX	EFO	Mon, Sep 8, 2014	37.85	37.85	37.85	37.85
1110	AMEX	EFO	Fri, Sep 5, 2014	38.25	38.44	38.22	38.44
1109	AMEX	EFO	Thu, Sep 4, 2014	38.90	38.90	38.66	38.66
1108	AMEX	EFO	Wed, Sep 3, 2014	38.81	38.81	38.75	38.75
1107	AMEX	EFO	Tue, Sep 2, 2014	38.31	38.31	38.12	38.18
1106	AMEX	EFO	Fri, Aug 29, 2014	37.94	38.06	37.84	37.94
1105	AMEX	EFO	Thu, Aug 28, 2014	38.11	38.61	38.08	38.61
1104	AMEX	EFO	Wed, Aug 27, 2014	38.65	39.17	38.60	39.17
1103	AMEX	EFO	Tue, Aug 26, 2014	38.68	38.71	38.58	38.58
1102	AMEX	EFO	Mon, Aug 25, 2014	38.47	38.47	38.47	38.47
1101	AMEX	EFO	Fri, Aug 22, 2014	38.00	38.00	38.00	38.00
1100	AMEX	EFO	Thu, Aug 21, 2014	38.30	38.39	38.30	38.39
1099	AMEX	EFO	Wed, Aug 20, 2014	38.01	38.09	38.01	38.09
1098	AMEX	EFO	Tue, Aug 19, 2014	38.15	38.16	38.03	38.16
1097	AMEX	EFO	Mon, Aug 18, 2014	38.05	38.05	37.90	37.90
1096	AMEX	EFO	Thu, Aug 14, 2014	37.48	37.50	37.36	37.36
1095	AMEX	EFO	Wed, Aug 13, 2014	37.12	37.32	37.12	37.28
1094	AMEX	EFO	Tue, Aug 12, 2014	36.75	36.75	36.75	36.75
1093	AMEX	EFO	Fri, Aug 8, 2014	36.08	36.08	36.08	36.08
1092	AMEX	EFO	Thu, Aug 7, 2014	36.79	37.13	36.14	36.14
1091	AMEX	EFO	Wed, Aug 6, 2014	36.64	36.64	36.64	36.64
1090	AMEX	EFO	Fri, Aug 1, 2014	37.68	37.69	37.68	37.69
1089	AMEX	EFO	Wed, Jul 30, 2014	39.35	39.35	39.30	39.32
1088	AMEX	EFO	Tue, Jul 29, 2014	39.67	39.67	39.67	39.67
1087	AMEX	EFO	Mon, Jul 28, 2014	39.70	39.70	39.70	39.70
1086	AMEX	EFO	Thu, Jul 24, 2014	40.03	40.03	40.00	40.01
1085	AMEX	EFO	Wed, Jul 23, 2014	39.78	39.78	39.78	39.78
1084	AMEX	EFO	Thu, Jul 17, 2014	39.44	39.44	39.41	39.41
1083	AMEX	EFO	Wed, Jul 16, 2014	40.03	40.04	40.03	40.04
1082	AMEX	EFO	Tue, Jul 15, 2014	39.31	39.45	39.31	39.45
1081	AMEX	EFO	Mon, Jul 14, 2014	39.70	39.70	39.70	39.70
1080	AMEX	EFO	Fri, Jul 11, 2014	39.10	39.10	39.10	39.10
1079	AMEX	EFO	Thu, Jul 10, 2014	39.00	39.00	39.00	39.00
1078	AMEX	EFO	Wed, Jul 9, 2014	39.90	39.90	39.75	39.75
1077	AMEX	EFO	Mon, Jul 7, 2014	40.62	40.64	40.62	40.64
1076	AMEX	EFO	Thu, Jul 3, 2014	41.32	41.32	41.21	41.21
1075	AMEX	EFO	Tue, Jul 1, 2014	40.76	40.86	40.76	40.86
1074	AMEX	EFO	Mon, Jun 30, 2014	40.20	40.20	39.98	40.18
1073	AMEX	EFO	Thu, Jun 26, 2014	39.92	39.92	39.90	39.90
1072	AMEX	EFO	Wed, Jun 25, 2014	39.91	39.91	39.91	39.91
1071	AMEX	EFO	Tue, Jun 24, 2014	40.35	40.35	40.35	40.35
1070	AMEX	EFO	Mon, Jun 23, 2014	40.53	40.53	40.38	40.38
1069	AMEX	EFO	Fri, Jun 20, 2014	41.46	41.46	40.87	40.87
1068	AMEX	EFO	Thu, Jun 19, 2014	41.16	41.16	41.14	41.14
1067	AMEX	EFO	Wed, Jun 18, 2014	39.83	39.83	39.83	39.83
1066	AMEX	EFO	Tue, Jun 17, 2014	39.63	39.99	39.63	39.97
1065	AMEX	EFO	Mon, Jun 16, 2014	40.05	40.07	40.05	40.07
1064	AMEX	EFO	Fri, Jun 13, 2014	40.02	40.02	40.02	40.02
1063	AMEX	EFO	Thu, Jun 12, 2014	40.13	40.13	40.13	40.13
1062	AMEX	EFO	Wed, Jun 11, 2014	39.95	39.95	39.75	39.79
1061	AMEX	EFO	Tue, Jun 10, 2014	40.21	40.27	40.21	40.27
1060	AMEX	EFO	Fri, Jun 6, 2014	40.44	40.58	40.44	40.58
1059	AMEX	EFO	Wed, Jun 4, 2014	39.58	39.58	39.45	39.48
1058	AMEX	EFO	Mon, Jun 2, 2014	39.67	39.89	39.67	39.89
1057	AMEX	EFO	Fri, May 30, 2014	39.55	39.73	39.55	39.69
1056	AMEX	EFO	Thu, May 29, 2014	39.40	39.49	39.40	39.49
1055	AMEX	EFO	Tue, May 27, 2014	39.33	39.40	39.31	39.40
1054	AMEX	EFO	Fri, May 23, 2014	38.72	38.93	38.72	38.93
1053	AMEX	EFO	Thu, May 22, 2014	38.63	38.76	38.46	38.76
1052	AMEX	EFO	Wed, May 21, 2014	38.40	38.47	38.40	38.47
1051	AMEX	EFO	Mon, May 19, 2014	38.34	38.56	38.34	38.56
1050	AMEX	EFO	Fri, May 16, 2014	38.49	38.55	38.33	38.50
1049	AMEX	EFO	Thu, May 15, 2014	38.51	38.52	38.29	38.29
1048	AMEX	EFO	Wed, May 14, 2014	38.83	39.00	38.79	38.79
1047	AMEX	EFO	Tue, May 13, 2014	38.83	38.83	38.83	38.83
1046	AMEX	EFO	Fri, May 9, 2014	38.45	38.51	38.22	38.45
1045	AMEX	EFO	Thu, May 8, 2014	38.77	38.77	38.77	38.77
1044	AMEX	EFO	Wed, May 7, 2014	38.39	38.39	38.28	38.28
1043	AMEX	EFO	Tue, May 6, 2014	38.54	38.54	38.31	38.31
1042	AMEX	EFO	Mon, May 5, 2014	38.22	38.51	38.01	38.51
1041	AMEX	EFO	Thu, May 1, 2014	38.69	38.74	38.69	38.71
1040	AMEX	EFO	Tue, Apr 29, 2014	38.23	38.23	38.23	38.23
1039	AMEX	EFO	Fri, Apr 25, 2014	37.67	37.67	37.67	37.67
1038	AMEX	EFO	Tue, Apr 22, 2014	38.00	38.09	37.97	38.09
1037	AMEX	EFO	Wed, Apr 16, 2014	37.10	37.32	37.10	37.32
1036	AMEX	EFO	Tue, Apr 15, 2014	36.64	36.67	36.64	36.67
1035	AMEX	EFO	Mon, Apr 14, 2014	36.60	36.74	36.60	36.72
1034	AMEX	EFO	Fri, Apr 11, 2014	36.25	36.41	36.25	36.41
1033	AMEX	EFO	Thu, Apr 10, 2014	37.30	37.30	36.81	36.81
1032	AMEX	EFO	Wed, Apr 9, 2014	37.47	37.65	37.47	37.65
1031	AMEX	EFO	Tue, Apr 8, 2014	37.00	37.35	36.93	37.17
1030	AMEX	EFO	Fri, Apr 4, 2014	38.24	38.24	37.72	37.82
1029	AMEX	EFO	Wed, Apr 2, 2014	37.82	37.82	37.82	37.82
1028	AMEX	EFO	Tue, Apr 1, 2014	37.58	37.85	33.33	37.79
1027	AMEX	EFO	Mon, Mar 31, 2014	37.24	37.24	37.24	37.24
1026	AMEX	EFO	Fri, Mar 28, 2014	37.06	37.06	37.01	37.01
1025	AMEX	EFO	Thu, Mar 27, 2014	36.55	36.55	36.42	36.42
1024	AMEX	EFO	Wed, Mar 26, 2014	36.71	36.71	36.53	36.53
1023	AMEX	EFO	Tue, Mar 25, 2014	35.54	36.34	35.54	36.34
1022	AMEX	EFO	Fri, Mar 21, 2014	35.68	35.68	35.33	35.33
1021	AMEX	EFO	Thu, Mar 20, 2014	35.03	35.41	35.03	35.41
1020	AMEX	EFO	Wed, Mar 19, 2014	36.18	36.18	35.61	35.61
1019	AMEX	EFO	Tue, Mar 18, 2014	36.06	36.35	36.06	36.35
1018	AMEX	EFO	Mon, Mar 17, 2014	35.94	35.94	35.94	35.94
1017	AMEX	EFO	Fri, Mar 14, 2014	35.00	35.04	34.95	34.95
1016	AMEX	EFO	Thu, Mar 13, 2014	36.73	36.73	36.40	36.40
1015	AMEX	EFO	Wed, Mar 12, 2014	36.43	36.72	36.40	36.40
1014	AMEX	EFO	Mon, Mar 10, 2014	37.57	37.57	37.52	37.53
1013	AMEX	EFO	Fri, Mar 7, 2014	37.74	37.87	37.74	37.87
1012	AMEX	EFO	Thu, Mar 6, 2014	38.40	38.40	38.26	38.26
1011	AMEX	EFO	Wed, Mar 5, 2014	37.90	37.90	37.90	37.90
1010	AMEX	EFO	Tue, Mar 4, 2014	37.49	37.75	37.49	37.75
1009	AMEX	EFO	Mon, Mar 3, 2014	36.39	36.39	36.25	36.25
1008	AMEX	EFO	Fri, Feb 28, 2014	37.96	37.96	37.96	37.96
1007	AMEX	EFO	Tue, Feb 25, 2014	37.87	38.02	37.57	37.57
1006	AMEX	EFO	Mon, Feb 24, 2014	37.93	37.93	37.93	37.93
1005	AMEX	EFO	Fri, Feb 21, 2014	37.55	37.55	37.44	37.46
1004	AMEX	EFO	Thu, Feb 20, 2014	36.92	37.10	36.92	37.10
1003	AMEX	EFO	Wed, Feb 19, 2014	37.28	37.30	36.66	36.70
1002	AMEX	EFO	Tue, Feb 18, 2014	37.16	37.32	37.16	37.32
1001	AMEX	EFO	Fri, Feb 14, 2014	36.40	36.68	36.40	36.68
1000	AMEX	EFO	Thu, Feb 13, 2014	35.53	36.06	35.53	36.06
999	AMEX	EFO	Wed, Feb 12, 2014	36.21	36.26	36.20	36.26
998	AMEX	EFO	Tue, Feb 11, 2014	35.52	35.56	35.52	35.56
997	AMEX	EFO	Mon, Feb 10, 2014	34.98	34.98	34.98	34.98
996	AMEX	EFO	Fri, Feb 7, 2014	34.87	35.27	34.85	35.27
995	AMEX	EFO	Thu, Feb 6, 2014	34.08	34.41	34.08	34.21
994	AMEX	EFO	Tue, Feb 4, 2014	32.64	32.91	32.64	32.86
993	AMEX	EFO	Mon, Feb 3, 2014	33.47	33.62	32.18	32.20
992	AMEX	EFO	Fri, Jan 31, 2014	33.83	34.00	33.83	33.98
991	AMEX	EFO	Thu, Jan 30, 2014	34.69	35.01	34.69	35.01
990	AMEX	EFO	Wed, Jan 29, 2014	34.54	34.80	34.41	34.41
989	AMEX	EFO	Tue, Jan 28, 2014	35.12	35.28	35.12	35.28
988	AMEX	EFO	Mon, Jan 27, 2014	34.94	34.94	34.26	34.82
987	AMEX	EFO	Fri, Jan 24, 2014	35.81	35.84	35.30	35.30
986	AMEX	EFO	Thu, Jan 23, 2014	37.22	37.22	36.89	37.00
985	AMEX	EFO	Wed, Jan 22, 2014	37.56	37.56	37.56	37.56
984	AMEX	EFO	Tue, Jan 21, 2014	37.27	37.27	37.27	37.27
983	AMEX	EFO	Fri, Jan 17, 2014	37.37	37.37	37.33	37.33
982	AMEX	EFO	Thu, Jan 16, 2014	37.17	37.43	37.14	37.42
981	AMEX	EFO	Wed, Jan 15, 2014	37.33	37.33	37.33	37.33
980	AMEX	EFO	Mon, Jan 13, 2014	36.95	36.95	36.40	36.40
979	AMEX	EFO	Fri, Jan 10, 2014	36.92	37.13	36.92	37.06
978	AMEX	EFO	Wed, Jan 8, 2014	36.55	36.55	36.53	36.53
977	AMEX	EFO	Tue, Jan 7, 2014	36.62	36.68	36.52	36.63
976	AMEX	EFO	Fri, Jan 3, 2014	36.50	36.50	36.50	36.50
975	AMEX	EFO	Thu, Jan 2, 2014	36.57	36.57	35.99	36.05
974	AMEX	EFO	Tue, Dec 31, 2013	37.50	37.50	37.50	37.50
973	AMEX	EFO	Mon, Dec 30, 2013	37.30	37.30	37.25	37.25
972	AMEX	EFO	Fri, Dec 27, 2013	37.12	37.12	37.12	37.12
971	AMEX	EFO	Mon, Dec 23, 2013	35.98	36.27	35.98	36.03
970	AMEX	EFO	Fri, Dec 20, 2013	35.41	35.41	35.41	35.41
969	AMEX	EFO	Wed, Dec 18, 2013	34.39	34.40	34.08	34.08
968	AMEX	EFO	Tue, Dec 17, 2013	33.76	33.83	33.75	33.83
967	AMEX	EFO	Mon, Dec 16, 2013	34.31	34.31	34.22	34.22
966	AMEX	EFO	Fri, Dec 13, 2013	33.63	33.70	33.63	33.70
965	AMEX	EFO	Thu, Dec 12, 2013	33.68	33.87	33.63	33.63
964	AMEX	EFO	Wed, Dec 11, 2013	34.47	34.47	34.23	34.23
963	AMEX	EFO	Tue, Dec 10, 2013	34.85	34.85	34.77	34.77
962	AMEX	EFO	Mon, Dec 9, 2013	35.05	35.05	35.05	35.05
961	AMEX	EFO	Fri, Dec 6, 2013	34.69	35.07	34.68	35.07
960	AMEX	EFO	Wed, Dec 4, 2013	34.51	34.51	34.46	34.49
959	AMEX	EFO	Tue, Dec 3, 2013	35.27	35.27	34.79	34.97
958	AMEX	EFO	Mon, Dec 2, 2013	36.00	36.00	35.83	35.91
957	AMEX	EFO	Fri, Nov 29, 2013	36.32	36.50	36.22	36.22
956	AMEX	EFO	Wed, Nov 27, 2013	36.16	36.17	36.02	36.02
955	AMEX	EFO	Tue, Nov 26, 2013	35.69	35.88	35.67	35.84
954	AMEX	EFO	Mon, Nov 25, 2013	37.30	38.33	35.77	35.79
953	AMEX	EFO	Fri, Nov 22, 2013	36.23	36.47	35.98	36.44
952	AMEX	EFO	Thu, Nov 21, 2013	35.88	35.88	35.64	35.64
951	AMEX	EFO	Wed, Nov 20, 2013	36.14	36.30	35.64	35.64
950	AMEX	EFO	Tue, Nov 19, 2013	36.13	36.63	35.63	36.13
949	AMEX	EFO	Mon, Nov 18, 2013	36.53	37.40	36.26	36.29
948	AMEX	EFO	Fri, Nov 15, 2013	35.96	35.96	35.80	35.80
947	AMEX	EFO	Thu, Nov 14, 2013	35.46	35.46	35.46	35.46
946	AMEX	EFO	Wed, Nov 13, 2013	34.72	34.73	34.63	34.63
945	AMEX	EFO	Tue, Nov 12, 2013	35.02	35.02	35.02	35.02
944	AMEX	EFO	Fri, Nov 8, 2013	34.73	34.87	34.73	34.83
943	AMEX	EFO	Thu, Nov 7, 2013	35.25	35.25	34.44	34.44
942	AMEX	EFO	Wed, Nov 6, 2013	35.67	35.80	35.67	35.80
941	AMEX	EFO	Tue, Nov 5, 2013	35.35	35.35	35.28	35.28
940	AMEX	EFO	Mon, Nov 4, 2013	35.64	35.64	35.44	35.44
939	AMEX	EFO	Fri, Nov 1, 2013	35.23	35.23	35.12	35.15
938	AMEX	EFO	Thu, Oct 31, 2013	36.03	36.03	36.03	36.03
937	AMEX	EFO	Wed, Oct 30, 2013	36.48	36.48	36.48	36.48
936	AMEX	EFO	Tue, Oct 29, 2013	36.50	36.50	36.50	36.50
935	AMEX	EFO	Mon, Oct 28, 2013	36.44	36.55	36.34	36.55
934	AMEX	EFO	Fri, Oct 25, 2013	36.51	36.62	36.33	36.62
933	AMEX	EFO	Thu, Oct 24, 2013	37.48	37.48	36.17	36.77
932	AMEX	EFO	Wed, Oct 23, 2013	36.06	36.06	36.06	36.06
931	AMEX	EFO	Tue, Oct 22, 2013	37.18	37.18	37.18	37.18
930	AMEX	EFO	Mon, Oct 21, 2013	36.38	37.68	36.14	36.64
929	AMEX	EFO	Fri, Oct 18, 2013	36.47	36.50	35.84	35.84
928	AMEX	EFO	Thu, Oct 17, 2013	35.11	35.81	34.98	35.81
927	AMEX	EFO	Wed, Oct 16, 2013	34.43	34.89	34.35	34.48
926	AMEX	EFO	Tue, Oct 15, 2013	34.63	34.63	34.63	34.63
925	AMEX	EFO	Mon, Oct 14, 2013	34.58	35.07	34.58	35.03
924	AMEX	EFO	Fri, Oct 11, 2013	34.59	34.59	34.17	34.17
923	AMEX	EFO	Thu, Oct 10, 2013	33.75	34.32	33.62	34.32
922	AMEX	EFO	Tue, Oct 8, 2013	32.54	32.54	32.54	32.54
921	AMEX	EFO	Mon, Oct 7, 2013	33.13	33.31	33.11	33.11
920	AMEX	EFO	Fri, Oct 4, 2013	33.70	33.73	33.67	33.72
919	AMEX	EFO	Thu, Oct 3, 2013	33.81	33.81	33.57	33.57
918	AMEX	EFO	Wed, Oct 2, 2013	33.83	33.83	33.83	33.83
917	AMEX	EFO	Tue, Oct 1, 2013	34.09	34.09	33.95	34.07
916	AMEX	EFO	Mon, Sep 30, 2013	33.66	33.80	33.66	33.71
915	AMEX	EFO	Fri, Sep 27, 2013	34.28	34.32	34.28	34.31
914	AMEX	EFO	Thu, Sep 26, 2013	34.16	34.16	34.16	34.16
913	AMEX	EFO	Wed, Sep 25, 2013	34.08	34.09	34.01	34.09
912	AMEX	EFO	Tue, Sep 24, 2013	34.26	34.26	34.25	34.25
911	AMEX	EFO	Mon, Sep 23, 2013	33.87	33.87	33.87	33.87
910	AMEX	EFO	Thu, Sep 19, 2013	35.11	35.11	34.54	34.81
909	AMEX	EFO	Wed, Sep 18, 2013	33.35	35.17	33.35	35.17
908	AMEX	EFO	Tue, Sep 17, 2013	33.44	33.44	33.44	33.44
907	AMEX	EFO	Mon, Sep 16, 2013	33.45	33.45	33.29	33.29
906	AMEX	EFO	Fri, Sep 13, 2013	32.54	32.54	32.54	32.54
905	AMEX	EFO	Thu, Sep 12, 2013	32.56	32.97	32.54	32.55
904	AMEX	EFO	Tue, Sep 10, 2013	32.43	32.57	32.43	32.57
903	AMEX	EFO	Tue, Sep 3, 2013	30.00	30.13	30.00	30.12
902	AMEX	EFO	Fri, Aug 30, 2013	29.23	29.23	29.23	29.23
901	AMEX	EFO	Thu, Aug 29, 2013	29.94	29.94	29.94	29.94
900	AMEX	EFO	Wed, Aug 28, 2013	30.08	30.08	29.90	29.97
899	AMEX	EFO	Mon, Aug 26, 2013	31.20	31.20	31.20	31.20
898	AMEX	EFO	Wed, Aug 21, 2013	30.41	30.76	30.34	30.70
897	AMEX	EFO	Tue, Aug 20, 2013	31.10	31.10	31.10	31.10
896	AMEX	EFO	Mon, Aug 19, 2013	31.42	31.42	31.42	31.42
895	AMEX	EFO	Fri, Aug 16, 2013	31.70	31.81	31.61	31.71
894	AMEX	EFO	Thu, Aug 15, 2013	31.52	31.52	31.52	31.52
893	AMEX	EFO	Wed, Aug 14, 2013	32.10	32.14	32.10	32.14
892	AMEX	EFO	Tue, Aug 13, 2013	31.67	32.09	31.67	32.09
891	AMEX	EFO	Mon, Aug 12, 2013	31.59	31.67	31.55	31.64
890	AMEX	EFO	Fri, Aug 9, 2013	31.79	31.90	31.71	31.90
889	AMEX	EFO	Wed, Aug 7, 2013	31.17	31.17	31.17	31.17
888	AMEX	EFO	Tue, Aug 6, 2013	31.67	31.67	31.29	31.41
887	AMEX	EFO	Mon, Aug 5, 2013	31.63	31.63	31.29	31.41
886	AMEX	EFO	Fri, Aug 2, 2013	31.62	31.66	31.60	31.62
885	AMEX	EFO	Thu, Aug 1, 2013	31.13	31.24	31.00	31.24
884	AMEX	EFO	Mon, Jul 29, 2013	30.23	30.23	30.23	30.23
883	AMEX	EFO	Thu, Jul 25, 2013	30.57	30.90	30.57	30.90
882	AMEX	EFO	Tue, Jul 23, 2013	31.12	31.16	31.12	31.16
881	AMEX	EFO	Fri, Jul 19, 2013	30.68	30.72	30.68	30.72
880	AMEX	EFO	Thu, Jul 18, 2013	30.58	30.77	30.58	30.75
879	AMEX	EFO	Tue, Jul 16, 2013	30.08	30.16	30.06	30.16
878	AMEX	EFO	Mon, Jul 15, 2013	30.15	30.20	30.15	30.20
877	AMEX	EFO	Fri, Jul 12, 2013	29.82	29.82	29.82	29.82
876	AMEX	EFO	Tue, Jul 9, 2013	28.41	28.41	28.41	28.41
875	AMEX	EFO	Fri, Jun 28, 2013	27.54	27.54	27.54	27.54
874	AMEX	EFO	Wed, Jun 26, 2013	26.81	26.81	26.81	26.81
873	AMEX	EFO	Tue, Jun 25, 2013	26.55	26.78	26.55	26.78
872	AMEX	EFO	Mon, Jun 24, 2013	26.12	26.12	25.35	25.67
871	AMEX	EFO	Fri, Jun 21, 2013	27.26	27.32	26.92	26.92
870	AMEX	EFO	Thu, Jun 20, 2013	27.25	27.25	27.25	27.25
869	AMEX	EFO	Tue, Jun 18, 2013	29.90	29.90	29.90	29.90
868	AMEX	EFO	Mon, Jun 17, 2013	29.73	29.92	29.67	29.67
867	AMEX	EFO	Tue, Jun 11, 2013	28.73	28.88	28.61	28.76
866	AMEX	EFO	Fri, Jun 7, 2013	28.56	29.21	28.56	28.98
865	AMEX	EFO	Thu, Jun 6, 2013	28.23	28.37	27.95	27.95
864	AMEX	EFO	Wed, Jun 5, 2013	28.79	28.89	28.79	28.89
863	AMEX	EFO	Mon, Jun 3, 2013	29.04	29.23	29.04	29.17
862	AMEX	EFO	Thu, May 30, 2013	30.10	30.28	30.10	30.28
861	AMEX	EFO	Wed, May 29, 2013	30.11	30.13	29.81	29.81
860	AMEX	EFO	Tue, May 28, 2013	30.77	30.77	30.52	30.52
859	AMEX	EFO	Fri, May 24, 2013	30.28	30.30	30.28	30.30
858	AMEX	EFO	Thu, May 23, 2013	30.32	30.80	30.05	30.80
857	AMEX	EFO	Wed, May 22, 2013	32.44	32.44	32.44	32.44
856	AMEX	EFO	Tue, May 21, 2013	32.50	32.60	32.50	32.60
855	AMEX	EFO	Mon, May 20, 2013	32.33	32.33	32.33	32.33
854	AMEX	EFO	Fri, May 17, 2013	31.67	31.90	31.67	31.80
853	AMEX	EFO	Thu, May 16, 2013	31.79	31.79	31.79	31.79
852	AMEX	EFO	Mon, May 13, 2013	31.67	31.72	31.62	31.62
851	AMEX	EFO	Fri, May 10, 2013	31.45	31.69	31.45	31.58
850	AMEX	EFO	Thu, May 9, 2013	31.96	31.96	31.96	31.96
849	AMEX	EFO	Wed, May 8, 2013	31.91	32.32	31.91	32.07
848	AMEX	EFO	Tue, May 7, 2013	31.43	31.43	31.43	31.43
847	AMEX	EFO	Mon, May 6, 2013	31.35	31.53	31.35	31.51
846	AMEX	EFO	Fri, May 3, 2013	31.62	31.62	31.62	31.62
845	AMEX	EFO	Thu, May 2, 2013	30.79	30.79	30.79	30.79
844	AMEX	EFO	Wed, May 1, 2013	31.07	31.07	30.63	30.63
843	AMEX	EFO	Tue, Apr 30, 2013	30.97	31.05	30.81	31.00
842	AMEX	EFO	Mon, Apr 29, 2013	30.73	30.96	30.73	30.96
841	AMEX	EFO	Thu, Apr 25, 2013	30.06	30.25	30.06	30.25
840	AMEX	EFO	Wed, Apr 24, 2013	29.83	29.93	29.80	29.93
839	AMEX	EFO	Tue, Apr 23, 2013	29.15	29.27	29.15	29.24
838	AMEX	EFO	Mon, Apr 22, 2013	28.17	28.28	28.17	28.25
837	AMEX	EFO	Thu, Apr 18, 2013	27.92	27.92	27.92	27.92
836	AMEX	EFO	Wed, Apr 17, 2013	28.35	28.35	27.88	27.88
835	AMEX	EFO	Tue, Apr 16, 2013	29.07	29.16	29.07	29.10
834	AMEX	EFO	Mon, Apr 15, 2013	29.04	29.04	28.55	28.55
833	AMEX	EFO	Fri, Apr 12, 2013	29.26	29.28	29.26	29.28
832	AMEX	EFO	Thu, Apr 11, 2013	29.83	29.98	29.83	29.89
831	AMEX	EFO	Wed, Apr 10, 2013	29.02	29.27	29.02	29.23
830	AMEX	EFO	Tue, Apr 9, 2013	28.44	28.44	28.24	28.35
829	AMEX	EFO	Tue, Apr 2, 2013	27.24	28.10	27.24	28.07
828	AMEX	EFO	Mon, Apr 1, 2013	27.73	27.73	27.21	27.38
827	AMEX	EFO	Wed, Mar 27, 2013	27.71	27.88	27.71	27.75
826	AMEX	EFO	Tue, Mar 26, 2013	28.09	28.09	28.01	28.01
825	AMEX	EFO	Mon, Mar 25, 2013	28.34	28.34	27.92	27.92
824	AMEX	EFO	Fri, Mar 22, 2013	28.51	28.51	28.51	28.51
823	AMEX	EFO	Wed, Mar 20, 2013	28.70	28.70	28.60	28.60
822	AMEX	EFO	Tue, Mar 19, 2013	28.59	28.59	28.02	28.25
821	AMEX	EFO	Fri, Mar 15, 2013	28.95	28.95	28.95	28.95
820	AMEX	EFO	Thu, Mar 14, 2013	28.73	28.93	28.73	28.93
819	AMEX	EFO	Wed, Mar 13, 2013	28.47	28.47	28.47	28.47
818	AMEX	EFO	Tue, Mar 12, 2013	28.56	28.56	28.56	28.56
817	AMEX	EFO	Thu, Mar 7, 2013	28.48	28.52	28.48	28.52
816	AMEX	EFO	Wed, Mar 6, 2013	28.32	28.45	28.28	28.28
815	AMEX	EFO	Tue, Mar 5, 2013	28.13	28.20	28.13	28.20
814	AMEX	EFO	Mon, Mar 4, 2013	27.24	27.50	27.24	27.50
813	AMEX	EFO	Fri, Mar 1, 2013	27.35	27.35	27.35	27.35
812	AMEX	EFO	Wed, Feb 27, 2013	27.06	27.06	27.06	27.06
811	AMEX	EFO	Mon, Feb 25, 2013	28.16	28.16	26.78	26.94
810	AMEX	EFO	Wed, Feb 20, 2013	28.28	28.32	28.28	28.32
809	AMEX	EFO	Tue, Feb 19, 2013	28.23	28.27	28.23	28.27
808	AMEX	EFO	Fri, Feb 15, 2013	28.01	28.01	27.78	27.78
807	AMEX	EFO	Thu, Feb 14, 2013	27.78	27.78	27.78	27.78
806	AMEX	EFO	Tue, Feb 12, 2013	27.85	27.85	27.85	27.85
805	AMEX	EFO	Mon, Feb 11, 2013	27.84	27.84	27.73	27.73
804	AMEX	EFO	Fri, Feb 1, 2013	28.67	28.88	28.62	28.88
803	AMEX	EFO	Thu, Jan 31, 2013	28.39	28.39	28.39	28.39
802	AMEX	EFO	Wed, Jan 30, 2013	28.62	28.62	28.56	28.56
801	AMEX	EFO	Tue, Jan 29, 2013	28.44	28.50	28.44	28.50
800	AMEX	EFO	Mon, Jan 28, 2013	28.03	28.05	27.98	28.05
799	AMEX	EFO	Fri, Jan 25, 2013	28.28	28.34	28.17	28.34
798	AMEX	EFO	Thu, Jan 24, 2013	27.71	27.71	27.71	27.71
797	AMEX	EFO	Wed, Jan 23, 2013	27.54	27.54	27.54	27.54
796	AMEX	EFO	Tue, Jan 22, 2013	27.48	27.51	27.37	27.51
795	AMEX	EFO	Thu, Jan 17, 2013	27.45	27.71	27.45	27.71
794	AMEX	EFO	Wed, Jan 16, 2013	27.18	27.18	27.14	27.14
793	AMEX	EFO	Tue, Jan 15, 2013	27.15	27.20	27.15	27.20
792	AMEX	EFO	Mon, Jan 14, 2013	27.48	27.56	27.46	27.56
791	AMEX	EFO	Fri, Jan 11, 2013	27.43	27.51	27.43	27.47
790	AMEX	EFO	Tue, Jan 8, 2013	26.40	26.40	26.38	26.38
789	AMEX	EFO	Mon, Jan 7, 2013	26.75	26.75	26.75	26.75
788	AMEX	EFO	Fri, Jan 4, 2013	26.80	26.91	26.80	26.91
787	AMEX	EFO	Thu, Jan 3, 2013	26.85	26.88	26.74	26.76
786	AMEX	EFO	Wed, Jan 2, 2013	27.17	27.24	26.96	26.96
785	AMEX	EFO	Mon, Dec 31, 2012	25.92	26.29	25.47	26.29
784	AMEX	EFO	Fri, Dec 28, 2012	25.78	25.79	25.70	25.70
783	AMEX	EFO	Thu, Dec 27, 2012	25.99	26.19	25.87	25.87
782	AMEX	EFO	Fri, Dec 21, 2012	25.75	25.99	25.73	25.99
781	AMEX	EFO	Wed, Dec 19, 2012	26.30	26.31	26.19	26.20
780	AMEX	EFO	Tue, Dec 18, 2012	25.83	25.83	25.83	25.83
779	AMEX	EFO	Mon, Dec 17, 2012	25.07	25.30	25.07	25.30
778	AMEX	EFO	Fri, Dec 14, 2012	25.06	25.06	25.06	25.06
777	AMEX	EFO	Thu, Dec 13, 2012	24.98	25.03	24.90	24.95
776	AMEX	EFO	Wed, Dec 12, 2012	25.13	25.13	25.13	25.13
775	AMEX	EFO	Tue, Dec 11, 2012	24.98	25.00	24.96	25.00
774	AMEX	EFO	Mon, Dec 10, 2012	24.62	24.70	24.62	24.70
773	AMEX	EFO	Wed, Dec 5, 2012	24.47	24.47	24.47	24.47
772	AMEX	EFO	Tue, Dec 4, 2012	24.48	24.48	24.47	24.48
771	AMEX	EFO	Fri, Nov 30, 2012	24.25	24.40	24.22	24.22
770	AMEX	EFO	Tue, Nov 27, 2012	23.67	23.67	23.67	23.67
769	AMEX	EFO	Mon, Nov 26, 2012	23.64	23.68	23.64	23.68
768	AMEX	EFO	Fri, Nov 23, 2012	23.73	23.73	23.72	23.72
767	AMEX	EFO	Tue, Nov 20, 2012	22.67	22.67	22.67	22.67
766	AMEX	EFO	Fri, Nov 16, 2012	21.82	21.82	21.65	21.78
765	AMEX	EFO	Thu, Nov 15, 2012	21.92	21.92	21.71	21.80
764	AMEX	EFO	Wed, Nov 14, 2012	21.97	21.97	21.97	21.97
763	AMEX	EFO	Tue, Nov 13, 2012	22.40	22.40	22.40	22.40
762	AMEX	EFO	Fri, Nov 9, 2012	22.52	22.52	22.52	22.52
761	AMEX	EFO	Wed, Nov 7, 2012	22.99	22.99	22.63	22.83
760	AMEX	EFO	Tue, Nov 6, 2012	23.50	23.50	23.47	23.47
759	AMEX	EFO	Mon, Nov 5, 2012	23.03	23.03	23.03	23.03
758	AMEX	EFO	Fri, Nov 2, 2012	23.26	23.26	23.26	23.26
757	AMEX	EFO	Thu, Nov 1, 2012	23.25	23.59	23.25	23.51
756	AMEX	EFO	Wed, Oct 31, 2012	23.18	23.18	22.93	22.93
755	AMEX	EFO	Fri, Oct 26, 2012	23.03	23.03	23.03	23.03
754	AMEX	EFO	Thu, Oct 25, 2012	23.14	23.15	23.14	23.15
753	AMEX	EFO	Tue, Oct 23, 2012	22.93	22.93	22.68	22.88
752	AMEX	EFO	Mon, Oct 22, 2012	23.85	23.85	23.68	23.68
751	AMEX	EFO	Fri, Oct 19, 2012	23.81	23.81	23.81	23.81
750	AMEX	EFO	Wed, Oct 17, 2012	24.24	24.33	24.24	24.33
749	AMEX	EFO	Mon, Oct 15, 2012	22.87	23.16	22.83	23.16
748	AMEX	EFO	Fri, Oct 12, 2012	22.91	22.92	22.80	22.82
747	AMEX	EFO	Thu, Oct 11, 2012	22.94	22.94	22.94	22.94
746	AMEX	EFO	Wed, Oct 3, 2012	23.03	23.03	23.03	23.03
745	AMEX	EFO	Tue, Oct 2, 2012	23.11	23.11	23.11	23.11
744	AMEX	EFO	Mon, Oct 1, 2012	23.13	23.31	22.92	22.96
743	AMEX	EFO	Fri, Sep 28, 2012	22.78	22.78	22.78	22.78
742	AMEX	EFO	Wed, Sep 26, 2012	23.09	23.10	22.93	22.93
741	AMEX	EFO	Tue, Sep 25, 2012	24.03	24.03	23.52	23.52
740	AMEX	EFO	Mon, Sep 24, 2012	23.64	23.90	23.64	23.90
739	AMEX	EFO	Fri, Sep 21, 2012	24.29	24.29	24.15	24.15
738	AMEX	EFO	Thu, Sep 20, 2012	23.72	23.84	23.72	23.83
737	AMEX	EFO	Wed, Sep 19, 2012	24.18	24.31	24.18	24.24
736	AMEX	EFO	Tue, Sep 18, 2012	24.07	24.07	24.07	24.07
735	AMEX	EFO	Mon, Sep 17, 2012	24.47	24.48	24.17	24.25
734	AMEX	EFO	Fri, Sep 14, 2012	24.65	24.65	24.48	24.55
733	AMEX	EFO	Thu, Sep 13, 2012	23.24	24.26	23.18	24.09
732	AMEX	EFO	Wed, Sep 12, 2012	23.41	23.45	23.27	23.29
731	AMEX	EFO	Tue, Sep 11, 2012	23.07	23.07	23.07	23.07
730	AMEX	EFO	Mon, Sep 10, 2012	22.73	22.73	22.68	22.68
729	AMEX	EFO	Thu, Sep 6, 2012	22.23	22.23	22.23	22.23
728	AMEX	EFO	Wed, Sep 5, 2012	21.16	21.16	21.16	21.16
727	AMEX	EFO	Tue, Sep 4, 2012	21.32	21.34	21.32	21.33
726	AMEX	EFO	Wed, Aug 29, 2012	21.93	21.93	21.93	21.93
725	AMEX	EFO	Tue, Aug 28, 2012	21.94	21.94	21.91	21.94
724	AMEX	EFO	Fri, Aug 24, 2012	21.72	21.93	21.70	21.92
723	AMEX	EFO	Thu, Aug 23, 2012	22.06	22.06	21.93	21.93
722	AMEX	EFO	Wed, Aug 22, 2012	21.94	21.94	21.94	21.94
721	AMEX	EFO	Tue, Aug 21, 2012	22.38	22.61	22.38	22.61
720	AMEX	EFO	Thu, Aug 16, 2012	21.93	22.10	21.92	22.04
719	AMEX	EFO	Tue, Aug 14, 2012	21.72	21.72	21.72	21.72
718	AMEX	EFO	Fri, Aug 10, 2012	21.31	21.56	21.31	21.56
717	AMEX	EFO	Mon, Aug 6, 2012	21.18	21.47	21.18	21.47
716	AMEX	EFO	Fri, Aug 3, 2012	20.68	21.17	20.68	21.00
715	AMEX	EFO	Thu, Aug 2, 2012	19.79	19.83	19.49	19.49
714	AMEX	EFO	Tue, Jul 31, 2012	20.49	20.58	20.36	20.36
713	AMEX	EFO	Mon, Jul 30, 2012	20.66	20.66	20.50	20.54
712	AMEX	EFO	Fri, Jul 27, 2012	20.13	20.55	20.13	20.55
711	AMEX	EFO	Thu, Jul 26, 2012	19.66	19.66	19.56	19.60
710	AMEX	EFO	Wed, Jul 25, 2012	18.56	18.57	18.56	18.57
709	AMEX	EFO	Tue, Jul 24, 2012	18.27	18.32	18.20	18.20
708	AMEX	EFO	Mon, Jul 23, 2012	18.57	18.57	18.53	18.53
707	AMEX	EFO	Fri, Jul 20, 2012	19.68	19.72	19.63	19.64
706	AMEX	EFO	Wed, Jul 18, 2012	20.14	20.14	20.14	20.14
705	AMEX	EFO	Tue, Jul 17, 2012	19.56	19.56	19.42	19.51
704	AMEX	EFO	Mon, Jul 16, 2012	19.80	19.87	19.80	19.86
703	AMEX	EFO	Fri, Jul 13, 2012	19.71	19.71	19.71	19.71
702	AMEX	EFO	Thu, Jul 12, 2012	19.07	19.26	19.07	19.22
701	AMEX	EFO	Wed, Jul 11, 2012	19.64	19.72	19.57	19.57
700	AMEX	EFO	Tue, Jul 10, 2012	19.55	19.55	19.55	19.55
699	AMEX	EFO	Mon, Jul 9, 2012	19.62	19.77	19.60	19.77
698	AMEX	EFO	Fri, Jul 6, 2012	19.98	19.98	19.74	19.74
697	AMEX	EFO	Thu, Jul 5, 2012	20.33	20.33	20.29	20.29
696	AMEX	EFO	Tue, Jul 3, 2012	20.97	20.97	20.89	20.89
695	AMEX	EFO	Mon, Jul 2, 2012	20.40	20.52	20.40	20.43
694	AMEX	EFO	Fri, Jun 29, 2012	20.28	20.28	20.28	20.28
693	AMEX	EFO	Wed, Jun 27, 2012	18.84	18.86	18.80	18.80
692	AMEX	EFO	Tue, Jun 26, 2012	18.50	18.52	18.42	18.52
691	AMEX	EFO	Fri, Jun 22, 2012	19.03	19.03	19.03	19.03
690	AMEX	EFO	Thu, Jun 21, 2012	19.75	19.83	19.45	19.45
689	AMEX	EFO	Wed, Jun 20, 2012	19.70	19.70	19.70	19.70
688	AMEX	EFO	Tue, Jun 19, 2012	19.42	19.86	19.42	19.72
687	AMEX	EFO	Mon, Jun 18, 2012	18.94	18.94	18.77	18.89
686	AMEX	EFO	Fri, Jun 15, 2012	19.08	19.08	19.08	19.08
685	AMEX	EFO	Thu, Jun 14, 2012	18.42	18.54	18.42	18.51
684	AMEX	EFO	Wed, Jun 13, 2012	18.30	18.63	18.30	18.63
683	AMEX	EFO	Tue, Jun 12, 2012	18.30	18.51	18.30	18.51
682	AMEX	EFO	Mon, Jun 11, 2012	18.62	18.62	18.04	18.04
681	AMEX	EFO	Fri, Jun 8, 2012	17.96	18.07	17.96	18.07
680	AMEX	EFO	Thu, Jun 7, 2012	18.97	19.00	18.67	18.67
679	AMEX	EFO	Wed, Jun 6, 2012	17.83	18.46	17.83	18.33
678	AMEX	EFO	Mon, Jun 4, 2012	17.21	17.21	17.10	17.10
677	AMEX	EFO	Fri, Jun 1, 2012	17.20	17.22	17.03	17.03
676	AMEX	EFO	Thu, May 31, 2012	17.64	17.64	17.64	17.64
675	AMEX	EFO	Wed, May 30, 2012	17.77	17.80	17.67	17.67
674	AMEX	EFO	Tue, May 29, 2012	18.55	18.70	18.30	18.37
673	AMEX	EFO	Fri, May 25, 2012	18.16	18.30	18.16	18.28
672	AMEX	EFO	Thu, May 24, 2012	18.28	18.53	18.28	18.31
671	AMEX	EFO	Wed, May 23, 2012	17.91	18.37	17.91	18.37
670	AMEX	EFO	Tue, May 22, 2012	19.02	19.18	18.90	18.90
669	AMEX	EFO	Mon, May 21, 2012	18.69	18.91	18.58	18.91
668	AMEX	EFO	Fri, May 18, 2012	18.43	18.43	18.14	18.14
667	AMEX	EFO	Thu, May 17, 2012	18.57	18.57	18.42	18.42
666	AMEX	EFO	Wed, May 16, 2012	19.47	19.47	19.08	19.08
665	AMEX	EFO	Tue, May 15, 2012	19.55	19.66	19.55	19.66
664	AMEX	EFO	Mon, May 14, 2012	19.79	19.94	19.77	19.94
663	AMEX	EFO	Thu, May 10, 2012	21.00	21.01	20.79	20.80
662	AMEX	EFO	Wed, May 9, 2012	20.33	20.33	20.25	20.33
661	AMEX	EFO	Mon, May 7, 2012	21.45	21.53	21.45	21.53
660	AMEX	EFO	Fri, May 4, 2012	21.69	21.69	21.46	21.49
659	AMEX	EFO	Thu, May 3, 2012	22.42	22.44	22.12	22.12
658	AMEX	EFO	Wed, May 2, 2012	22.41	22.55	22.41	22.54
657	AMEX	EFO	Tue, May 1, 2012	23.00	23.00	22.89	22.97
656	AMEX	EFO	Mon, Apr 30, 2012	22.75	22.75	22.52	22.52
655	AMEX	EFO	Fri, Apr 27, 2012	22.89	22.89	22.71	22.87
654	AMEX	EFO	Thu, Apr 26, 2012	22.44	22.78	22.44	22.78
653	AMEX	EFO	Mon, Apr 23, 2012	21.59	21.59	21.44	21.53
652	AMEX	EFO	Fri, Apr 20, 2012	22.36	22.41	22.36	22.41
651	AMEX	EFO	Wed, Apr 18, 2012	22.19	22.27	22.19	22.27
650	AMEX	EFO	Tue, Apr 17, 2012	22.25	22.58	22.25	22.58
649	AMEX	EFO	Mon, Apr 16, 2012	21.87	21.87	21.73	21.83
648	AMEX	EFO	Fri, Apr 13, 2012	21.99	21.99	21.56	21.56
647	AMEX	EFO	Thu, Apr 12, 2012	22.13	22.44	22.13	22.44
646	AMEX	EFO	Wed, Apr 11, 2012	21.83	21.83	21.56	21.60
645	AMEX	EFO	Tue, Apr 10, 2012	21.82	21.86	21.11	21.13
644	AMEX	EFO	Mon, Apr 9, 2012	21.79	22.03	21.79	22.03
643	AMEX	EFO	Thu, Apr 5, 2012	22.23	22.37	22.23	22.23
642	AMEX	EFO	Wed, Apr 4, 2012	22.57	22.57	22.38	22.40
641	AMEX	EFO	Tue, Apr 3, 2012	23.75	23.75	23.32	23.32
640	AMEX	EFO	Mon, Apr 2, 2012	23.93	23.93	23.93	23.93
639	AMEX	EFO	Wed, Mar 28, 2012	23.62	23.62	23.61	23.61
638	AMEX	EFO	Tue, Mar 27, 2012	24.13	24.13	24.13	24.13
637	AMEX	EFO	Mon, Mar 26, 2012	24.31	24.31	24.29	24.29
636	AMEX	EFO	Thu, Mar 22, 2012	23.38	23.38	23.33	23.33
635	AMEX	EFO	Wed, Mar 21, 2012	23.79	23.79	23.79	23.79
634	AMEX	EFO	Mon, Mar 19, 2012	24.24	24.68	24.24	24.58
633	AMEX	EFO	Thu, Mar 15, 2012	23.99	24.03	23.99	24.03
632	AMEX	EFO	Wed, Mar 14, 2012	23.69	23.73	23.55	23.55
631	AMEX	EFO	Tue, Mar 13, 2012	23.82	23.82	23.82	23.82
630	AMEX	EFO	Fri, Mar 9, 2012	23.30	23.35	23.30	23.35
629	AMEX	EFO	Thu, Mar 8, 2012	23.37	23.54	23.37	23.54
628	AMEX	EFO	Wed, Mar 7, 2012	22.59	22.59	22.57	22.57
627	AMEX	EFO	Tue, Mar 6, 2012	22.39	22.40	21.97	22.04
626	AMEX	EFO	Mon, Mar 5, 2012	23.47	23.54	23.47	23.52
625	AMEX	EFO	Fri, Mar 2, 2012	23.80	23.80	23.80	23.80
624	AMEX	EFO	Thu, Mar 1, 2012	24.23	24.23	24.23	24.23
623	AMEX	EFO	Mon, Feb 27, 2012	23.95	23.95	23.90	23.90
622	AMEX	EFO	Fri, Feb 24, 2012	24.21	24.21	24.07	24.13
621	AMEX	EFO	Wed, Feb 22, 2012	23.50	23.53	23.45	23.45
620	AMEX	EFO	Tue, Feb 21, 2012	23.81	23.81	23.81	23.81
619	AMEX	EFO	Fri, Feb 17, 2012	23.44	23.61	23.44	23.56
618	AMEX	EFO	Thu, Feb 16, 2012	23.28	23.28	23.28	23.28
617	AMEX	EFO	Wed, Feb 15, 2012	22.87	22.87	22.87	22.87
616	AMEX	EFO	Tue, Feb 14, 2012	22.70	22.70	22.50	22.50
615	AMEX	EFO	Mon, Feb 13, 2012	23.12	23.12	23.01	23.11
614	AMEX	EFO	Fri, Feb 10, 2012	22.60	22.68	22.45	22.49
613	AMEX	EFO	Thu, Feb 9, 2012	23.53	23.53	23.40	23.40
612	AMEX	EFO	Wed, Feb 8, 2012	23.29	23.41	23.09	23.32
611	AMEX	EFO	Tue, Feb 7, 2012	22.95	23.19	22.83	23.16
610	AMEX	EFO	Mon, Feb 6, 2012	22.66	22.88	22.66	22.88
609	AMEX	EFO	Fri, Feb 3, 2012	22.94	23.12	22.89	23.12
608	AMEX	EFO	Thu, Feb 2, 2012	22.43	22.45	22.42	22.42
607	AMEX	EFO	Wed, Feb 1, 2012	22.23	22.44	22.23	22.39
606	AMEX	EFO	Tue, Jan 31, 2012	21.73	21.73	21.53	21.53
605	AMEX	EFO	Mon, Jan 30, 2012	21.22	21.22	21.22	21.22
604	AMEX	EFO	Fri, Jan 27, 2012	21.82	21.98	21.80	21.98
603	AMEX	EFO	Thu, Jan 26, 2012	22.11	22.11	21.87	21.87
602	AMEX	EFO	Wed, Jan 25, 2012	21.66	21.66	21.66	21.66
601	AMEX	EFO	Tue, Jan 24, 2012	21.15	21.42	21.15	21.42
600	AMEX	EFO	Mon, Jan 23, 2012	21.79	21.81	21.79	21.81
599	AMEX	EFO	Fri, Jan 20, 2012	21.32	21.42	21.32	21.42
598	AMEX	EFO	Thu, Jan 19, 2012	20.99	21.21	20.99	21.21
597	AMEX	EFO	Wed, Jan 18, 2012	20.54	20.73	20.54	20.73
596	AMEX	EFO	Tue, Jan 17, 2012	20.21	20.21	20.10	20.10
595	AMEX	EFO	Fri, Jan 13, 2012	19.49	19.59	19.49	19.57
594	AMEX	EFO	Thu, Jan 12, 2012	20.05	20.08	20.05	20.08
593	AMEX	EFO	Wed, Jan 11, 2012	19.62	19.87	19.62	19.87
592	AMEX	EFO	Tue, Jan 10, 2012	20.08	20.08	19.94	20.02
591	AMEX	EFO	Mon, Jan 9, 2012	19.49	19.49	19.22	19.41
590	AMEX	EFO	Fri, Jan 6, 2012	19.70	19.70	19.27	19.27
589	AMEX	EFO	Thu, Jan 5, 2012	19.66	19.77	19.56	19.77
588	AMEX	EFO	Wed, Jan 4, 2012	20.20	20.42	20.20	20.42
587	AMEX	EFO	Tue, Jan 3, 2012	20.38	20.74	20.38	20.74
586	AMEX	EFO	Thu, Dec 29, 2011	18.84	19.39	18.83	19.39
585	AMEX	EFO	Wed, Dec 28, 2011	18.98	18.98	18.78	18.79
584	AMEX	EFO	Tue, Dec 27, 2011	19.41	20.06	19.38	19.40
583	AMEX	EFO	Fri, Dec 23, 2011	19.42	19.49	19.42	19.49
582	AMEX	EFO	Thu, Dec 22, 2011	19.00	19.28	19.00	19.28
581	AMEX	EFO	Wed, Dec 21, 2011	18.74	18.97	18.74	18.97
580	AMEX	EFO	Tue, Dec 20, 2011	18.87	19.19	18.87	19.17
579	AMEX	EFO	Mon, Dec 19, 2011	18.18	18.18	17.99	17.99
578	AMEX	EFO	Thu, Dec 15, 2011	18.42	18.50	18.42	18.50
577	AMEX	EFO	Wed, Dec 14, 2011	18.53	18.53	18.21	18.21
576	AMEX	EFO	Tue, Dec 13, 2011	19.28	19.28	18.64	18.64
575	AMEX	EFO	Mon, Dec 12, 2011	19.51	19.51	19.02	19.02
574	AMEX	EFO	Fri, Dec 9, 2011	19.81	20.38	19.81	20.33
573	AMEX	EFO	Thu, Dec 8, 2011	20.19	20.26	19.41	19.41
572	AMEX	EFO	Wed, Dec 7, 2011	20.47	20.88	20.47	20.88
571	AMEX	EFO	Tue, Dec 6, 2011	20.55	20.57	20.55	20.57
570	AMEX	EFO	Mon, Dec 5, 2011	20.99	20.99	20.58	20.58
569	AMEX	EFO	Fri, Dec 2, 2011	20.81	20.81	20.60	20.60
568	AMEX	EFO	Thu, Dec 1, 2011	20.41	20.41	20.15	20.24
567	AMEX	EFO	Wed, Nov 30, 2011	20.19	20.52	20.14	20.52
566	AMEX	EFO	Tue, Nov 29, 2011	18.65	18.72	18.53	18.67
565	AMEX	EFO	Mon, Nov 28, 2011	18.48	18.48	18.48	18.48
564	AMEX	EFO	Fri, Nov 25, 2011	17.16	17.39	17.16	17.39
563	AMEX	EFO	Wed, Nov 23, 2011	17.32	17.36	17.30	17.36
562	AMEX	EFO	Tue, Nov 22, 2011	18.28	18.40	18.05	18.23
561	AMEX	EFO	Mon, Nov 21, 2011	18.35	18.36	18.13	18.27
560	AMEX	EFO	Fri, Nov 18, 2011	19.62	19.62	19.30	19.30
559	AMEX	EFO	Thu, Nov 17, 2011	19.13	19.14	19.08	19.08
558	AMEX	EFO	Wed, Nov 16, 2011	19.90	19.90	19.59	19.59
557	AMEX	EFO	Tue, Nov 15, 2011	20.32	20.52	20.18	20.43
556	AMEX	EFO	Mon, Nov 14, 2011	20.75	20.75	20.36	20.36
555	AMEX	EFO	Fri, Nov 11, 2011	21.00	21.32	21.00	21.23
554	AMEX	EFO	Thu, Nov 10, 2011	20.37	20.37	20.15	20.32
553	AMEX	EFO	Wed, Nov 9, 2011	20.37	20.45	19.76	19.76
552	AMEX	EFO	Tue, Nov 8, 2011	22.11	22.11	22.03	22.03
551	AMEX	EFO	Mon, Nov 7, 2011	21.09	21.09	21.09	21.09
550	AMEX	EFO	Fri, Nov 4, 2011	21.33	21.33	21.02	21.27
549	AMEX	EFO	Thu, Nov 3, 2011	21.41	21.94	21.03	21.87
548	AMEX	EFO	Wed, Nov 2, 2011	20.58	20.82	20.58	20.73
547	AMEX	EFO	Tue, Nov 1, 2011	20.06	20.93	19.98	20.52
546	AMEX	EFO	Mon, Oct 31, 2011	22.95	22.95	22.12	22.12
545	AMEX	EFO	Fri, Oct 28, 2011	24.08	24.08	24.08	24.08
544	AMEX	EFO	Thu, Oct 27, 2011	24.26	24.78	24.25	24.63
543	AMEX	EFO	Wed, Oct 26, 2011	21.92	22.11	21.92	22.11
542	AMEX	EFO	Tue, Oct 25, 2011	21.90	21.90	21.70	21.87
541	AMEX	EFO	Mon, Oct 24, 2011	22.00	22.33	22.00	22.26
540	AMEX	EFO	Fri, Oct 21, 2011	21.37	21.72	21.37	21.72
539	AMEX	EFO	Thu, Oct 20, 2011	20.64	20.68	20.59	20.68
538	AMEX	EFO	Wed, Oct 19, 2011	20.71	20.71	20.71	20.71
537	AMEX	EFO	Tue, Oct 18, 2011	20.65	20.87	20.65	20.87
536	AMEX	EFO	Mon, Oct 17, 2011	20.83	20.83	20.83	20.83
535	AMEX	EFO	Fri, Oct 14, 2011	21.74	21.81	21.48	21.48
534	AMEX	EFO	Thu, Oct 13, 2011	21.14	21.14	21.14	21.14
533	AMEX	EFO	Wed, Oct 12, 2011	21.61	21.70	21.51	21.51
532	AMEX	EFO	Tue, Oct 11, 2011	20.29	20.56	20.23	20.55
531	AMEX	EFO	Mon, Oct 10, 2011	20.50	20.79	20.50	20.76
530	AMEX	EFO	Fri, Oct 7, 2011	19.75	19.80	19.62	19.62
529	AMEX	EFO	Thu, Oct 6, 2011	18.62	18.98	18.62	18.98
528	AMEX	EFO	Wed, Oct 5, 2011	18.02	18.58	17.76	18.53
527	AMEX	EFO	Tue, Oct 4, 2011	17.04	18.02	16.64	18.02
526	AMEX	EFO	Mon, Oct 3, 2011	18.25	18.36	17.53	17.53
525	AMEX	EFO	Fri, Sep 30, 2011	18.88	19.07	18.42	18.46
524	AMEX	EFO	Thu, Sep 29, 2011	20.09	20.09	19.27	19.78
523	AMEX	EFO	Wed, Sep 28, 2011	19.34	19.37	18.89	19.32
522	AMEX	EFO	Tue, Sep 27, 2011	19.85	20.32	19.54	19.69
521	AMEX	EFO	Mon, Sep 26, 2011	18.25	18.35	18.17	18.17
520	AMEX	EFO	Fri, Sep 23, 2011	17.80	17.91	17.79	17.83
519	AMEX	EFO	Thu, Sep 22, 2011	17.67	17.67	17.42	17.53
518	AMEX	EFO	Wed, Sep 21, 2011	19.90	19.90	18.90	18.90
517	AMEX	EFO	Tue, Sep 20, 2011	20.45	20.50	20.01	20.01
516	AMEX	EFO	Mon, Sep 19, 2011	19.44	20.12	19.44	20.12
515	AMEX	EFO	Fri, Sep 16, 2011	21.17	21.18	20.85	20.92
514	AMEX	EFO	Thu, Sep 15, 2011	20.81	21.05	20.47	21.05
513	AMEX	EFO	Wed, Sep 14, 2011	19.52	20.16	19.38	20.08
512	AMEX	EFO	Tue, Sep 13, 2011	19.21	19.60	19.21	19.60
511	AMEX	EFO	Mon, Sep 12, 2011	18.49	19.15	18.33	19.15
510	AMEX	EFO	Fri, Sep 9, 2011	20.21	20.21	19.25	19.34
509	AMEX	EFO	Wed, Sep 7, 2011	20.97	21.64	20.97	21.45
508	AMEX	EFO	Tue, Sep 6, 2011	19.92	20.36	19.92	20.36
507	AMEX	EFO	Wed, Aug 31, 2011	23.58	23.58	23.58	23.58
506	AMEX	EFO	Mon, Aug 29, 2011	22.66	22.87	22.66	22.87
505	AMEX	EFO	Thu, Aug 25, 2011	21.49	21.49	21.20	21.20
504	AMEX	EFO	Wed, Aug 24, 2011	21.87	21.90	21.86	21.86
503	AMEX	EFO	Tue, Aug 23, 2011	21.36	21.52	21.21	21.51
502	AMEX	EFO	Mon, Aug 22, 2011	21.89	21.89	20.89	20.89
501	AMEX	EFO	Fri, Aug 19, 2011	21.19	21.19	21.19	21.19
500	AMEX	EFO	Thu, Aug 18, 2011	21.73	21.73	21.08	21.36
499	AMEX	EFO	Wed, Aug 17, 2011	24.09	24.09	23.50	23.60
498	AMEX	EFO	Tue, Aug 16, 2011	23.16	23.86	23.16	23.46
497	AMEX	EFO	Mon, Aug 15, 2011	23.61	23.97	23.61	23.97
496	AMEX	EFO	Fri, Aug 12, 2011	22.67	23.25	22.67	23.07
495	AMEX	EFO	Thu, Aug 11, 2011	20.92	20.92	20.92	20.92
494	AMEX	EFO	Wed, Aug 10, 2011	22.04	22.04	20.81	21.03
493	AMEX	EFO	Tue, Aug 9, 2011	22.14	22.87	22.04	22.68
492	AMEX	EFO	Mon, Aug 8, 2011	22.27	22.64	20.68	20.68
491	AMEX	EFO	Fri, Aug 5, 2011	24.33	24.33	23.23	24.15
490	AMEX	EFO	Thu, Aug 4, 2011	25.27	25.27	23.77	23.77
489	AMEX	EFO	Wed, Aug 3, 2011	27.11	27.11	26.50	26.50
488	AMEX	EFO	Mon, Aug 1, 2011	29.67	29.68	28.18	28.30
487	AMEX	EFO	Fri, Jul 29, 2011	28.70	28.79	28.61	28.79
486	AMEX	EFO	Thu, Jul 28, 2011	29.19	29.19	28.98	28.99
485	AMEX	EFO	Wed, Jul 27, 2011	30.05	30.05	29.75	29.75
484	AMEX	EFO	Tue, Jul 26, 2011	30.39	30.43	30.25	30.43
483	AMEX	EFO	Mon, Jul 25, 2011	30.18	30.34	30.18	30.21
482	AMEX	EFO	Fri, Jul 22, 2011	30.51	30.52	30.42	30.50
481	AMEX	EFO	Thu, Jul 21, 2011	29.80	30.55	29.80	30.46
480	AMEX	EFO	Tue, Jul 19, 2011	28.20	28.56	28.20	28.45
479	AMEX	EFO	Mon, Jul 18, 2011	27.55	27.55	27.55	27.55
478	AMEX	EFO	Thu, Jul 14, 2011	29.16	29.22	28.63	28.63
477	AMEX	EFO	Wed, Jul 13, 2011	29.42	29.42	28.86	28.86
476	AMEX	EFO	Tue, Jul 12, 2011	28.33	28.40	28.22	28.22
475	AMEX	EFO	Mon, Jul 11, 2011	28.33	28.40	28.33	28.40
474	AMEX	EFO	Fri, Jul 8, 2011	30.22	30.22	30.22	30.22
473	AMEX	EFO	Thu, Jul 7, 2011	30.99	31.01	30.99	31.01
472	AMEX	EFO	Wed, Jul 6, 2011	30.40	30.40	30.34	30.34
471	AMEX	EFO	Tue, Jul 5, 2011	30.88	30.93	30.77	30.92
470	AMEX	EFO	Fri, Jul 1, 2011	30.51	31.03	30.40	30.99
469	AMEX	EFO	Thu, Jun 30, 2011	29.95	30.68	29.95	30.68
468	AMEX	EFO	Wed, Jun 29, 2011	29.64	29.64	29.53	29.59
467	AMEX	EFO	Tue, Jun 28, 2011	28.67	28.75	28.67	28.75
466	AMEX	EFO	Mon, Jun 27, 2011	27.67	28.08	27.67	28.08
465	AMEX	EFO	Fri, Jun 24, 2011	28.08	28.08	27.59	27.59
464	AMEX	EFO	Thu, Jun 23, 2011	27.46	28.08	27.27	28.08
463	AMEX	EFO	Wed, Jun 22, 2011	29.14	29.15	28.67	28.67
462	AMEX	EFO	Tue, Jun 21, 2011	29.22	29.22	29.22	29.22
461	AMEX	EFO	Mon, Jun 20, 2011	27.81	28.03	27.81	27.98
460	AMEX	EFO	Fri, Jun 17, 2011	28.23	28.23	28.23	28.23
459	AMEX	EFO	Thu, Jun 16, 2011	27.59	27.59	27.32	27.36
458	AMEX	EFO	Wed, Jun 15, 2011	28.53	28.53	27.77	27.77
457	AMEX	EFO	Tue, Jun 14, 2011	29.42	29.73	29.42	29.68
456	AMEX	EFO	Mon, Jun 13, 2011	28.79	28.79	28.61	28.61
455	AMEX	EFO	Fri, Jun 10, 2011	29.36	29.36	28.64	28.75
454	AMEX	EFO	Thu, Jun 9, 2011	29.56	30.07	29.53	30.03
453	AMEX	EFO	Wed, Jun 8, 2011	29.71	29.79	29.68	29.68
452	AMEX	EFO	Tue, Jun 7, 2011	30.53	30.53	30.50	30.50
451	AMEX	EFO	Mon, Jun 6, 2011	30.01	30.01	30.01	30.01
450	AMEX	EFO	Fri, Jun 3, 2011	30.64	30.64	30.34	30.41
449	AMEX	EFO	Thu, Jun 2, 2011	29.86	30.37	29.86	30.37
448	AMEX	EFO	Wed, Jun 1, 2011	30.90	30.93	30.37	30.37
447	AMEX	EFO	Tue, May 31, 2011	31.16	31.16	31.07	31.07
446	AMEX	EFO	Thu, May 26, 2011	29.95	29.95	29.95	29.95
445	AMEX	EFO	Wed, May 25, 2011	28.96	29.43	28.94	29.43
444	AMEX	EFO	Tue, May 24, 2011	29.10	29.20	29.10	29.20
443	AMEX	EFO	Mon, May 23, 2011	28.83	28.83	28.52	28.66
442	AMEX	EFO	Fri, May 20, 2011	30.48	30.48	30.38	30.38
441	AMEX	EFO	Thu, May 19, 2011	30.97	30.97	30.88	30.88
440	AMEX	EFO	Wed, May 18, 2011	30.32	30.32	30.32	30.32
439	AMEX	EFO	Tue, May 17, 2011	29.80	30.13	29.72	30.13
438	AMEX	EFO	Mon, May 16, 2011	30.16	30.61	30.03	30.04
437	AMEX	EFO	Fri, May 13, 2011	30.20	30.20	29.83	30.14
436	AMEX	EFO	Thu, May 12, 2011	30.75	31.21	30.42	31.21
435	AMEX	EFO	Wed, May 11, 2011	31.64	31.64	31.64	31.64
434	AMEX	EFO	Tue, May 10, 2011	31.89	32.24	31.87	32.24
433	AMEX	EFO	Mon, May 9, 2011	31.37	31.62	31.11	31.62
432	AMEX	EFO	Fri, May 6, 2011	32.01	32.02	31.24	31.25
431	AMEX	EFO	Thu, May 5, 2011	31.71	31.80	31.00	31.21
430	AMEX	EFO	Wed, May 4, 2011	32.45	32.45	32.37	32.37
429	AMEX	EFO	Tue, May 3, 2011	33.28	33.41	32.95	33.05
428	AMEX	EFO	Mon, May 2, 2011	33.88	33.96	33.49	33.58
427	AMEX	EFO	Fri, Apr 29, 2011	33.50	33.70	33.49	33.62
426	AMEX	EFO	Thu, Apr 28, 2011	32.99	33.30	32.99	33.30
425	AMEX	EFO	Wed, Apr 27, 2011	32.44	33.02	32.29	33.02
424	AMEX	EFO	Tue, Apr 26, 2011	31.86	32.33	31.86	32.27
423	AMEX	EFO	Mon, Apr 25, 2011	31.77	31.84	31.77	31.79
422	AMEX	EFO	Thu, Apr 21, 2011	31.77	31.77	31.67	31.71
421	AMEX	EFO	Tue, Apr 19, 2011	29.69	29.88	29.69	29.88
420	AMEX	EFO	Mon, Apr 18, 2011	29.28	29.41	29.12	29.41
419	AMEX	EFO	Fri, Apr 15, 2011	30.58	30.71	30.58	30.70
418	AMEX	EFO	Thu, Apr 14, 2011	30.55	30.57	30.54	30.57
417	AMEX	EFO	Wed, Apr 13, 2011	30.67	30.67	30.67	30.67
416	AMEX	EFO	Tue, Apr 12, 2011	30.60	30.60	30.60	30.60
415	AMEX	EFO	Mon, Apr 11, 2011	31.14	31.17	31.13	31.17
414	AMEX	EFO	Fri, Apr 8, 2011	31.17	31.17	31.01	31.01
413	AMEX	EFO	Thu, Apr 7, 2011	30.63	30.68	30.34	30.44
412	AMEX	EFO	Tue, Apr 5, 2011	29.97	29.97	29.97	29.97
411	AMEX	EFO	Mon, Apr 4, 2011	30.52	30.57	30.41	30.41
410	AMEX	EFO	Fri, Apr 1, 2011	29.77	29.98	29.77	29.98
409	AMEX	EFO	Thu, Mar 31, 2011	29.89	29.89	29.80	29.87
408	AMEX	EFO	Wed, Mar 30, 2011	29.79	30.06	29.79	30.06
407	AMEX	EFO	Tue, Mar 29, 2011	29.24	29.42	29.24	29.41
406	AMEX	EFO	Mon, Mar 28, 2011	29.29	29.45	29.18	29.19
405	AMEX	EFO	Fri, Mar 25, 2011	29.24	29.56	29.24	29.24
404	AMEX	EFO	Thu, Mar 24, 2011	29.55	29.55	29.55	29.55
403	AMEX	EFO	Wed, Mar 23, 2011	29.06	29.07	29.06	29.07
402	AMEX	EFO	Tue, Mar 22, 2011	28.92	28.94	28.85	28.85
401	AMEX	EFO	Mon, Mar 21, 2011	28.86	29.11	28.84	29.11
400	AMEX	EFO	Fri, Mar 18, 2011	27.75	27.76	27.68	27.76
399	AMEX	EFO	Thu, Mar 17, 2011	27.10	27.10	26.95	27.10
398	AMEX	EFO	Wed, Mar 16, 2011	26.56	26.77	25.15	25.34
397	AMEX	EFO	Tue, Mar 15, 2011	25.30	26.70	25.28	26.50
396	AMEX	EFO	Mon, Mar 14, 2011	27.83	27.86	27.61	27.86
395	AMEX	EFO	Fri, Mar 11, 2011	29.29	29.29	29.29	29.29
394	AMEX	EFO	Thu, Mar 10, 2011	29.39	29.46	29.38	29.46
393	AMEX	EFO	Tue, Mar 8, 2011	30.17	30.84	30.17	30.83
392	AMEX	EFO	Mon, Mar 7, 2011	30.48	30.48	30.48	30.48
391	AMEX	EFO	Fri, Mar 4, 2011	31.52	31.59	31.09	31.09
390	AMEX	EFO	Wed, Mar 2, 2011	30.97	30.97	30.97	30.97
389	AMEX	EFO	Tue, Mar 1, 2011	31.60	31.62	30.75	30.78
388	AMEX	EFO	Mon, Feb 28, 2011	31.46	31.46	31.46	31.46
387	AMEX	EFO	Fri, Feb 25, 2011	30.97	30.97	30.97	30.97
386	AMEX	EFO	Thu, Feb 24, 2011	30.31	30.31	30.11	30.26
385	AMEX	EFO	Wed, Feb 23, 2011	30.05	30.29	30.05	30.28
384	AMEX	EFO	Tue, Feb 22, 2011	30.29	30.35	30.11	30.11
383	AMEX	EFO	Fri, Feb 18, 2011	31.85	31.96	31.85	31.96
382	AMEX	EFO	Thu, Feb 17, 2011	31.40	31.79	31.40	31.79
381	AMEX	EFO	Tue, Feb 15, 2011	30.78	30.78	30.78	30.78
380	AMEX	EFO	Mon, Feb 14, 2011	30.96	30.96	30.96	30.96
379	AMEX	EFO	Fri, Feb 11, 2011	30.28	30.85	30.28	30.85
378	AMEX	EFO	Thu, Feb 10, 2011	30.36	30.78	30.36	30.78
377	AMEX	EFO	Wed, Feb 9, 2011	31.17	31.21	31.13	31.21
376	AMEX	EFO	Mon, Feb 7, 2011	30.70	31.05	30.70	31.05
375	AMEX	EFO	Fri, Feb 4, 2011	30.52	30.65	30.48	30.65
374	AMEX	EFO	Wed, Feb 2, 2011	30.82	30.82	30.80	30.80
373	AMEX	EFO	Tue, Feb 1, 2011	30.33	30.92	30.33	30.92
372	AMEX	EFO	Mon, Jan 31, 2011	29.44	29.65	29.33	29.65
371	AMEX	EFO	Fri, Jan 28, 2011	29.86	29.86	29.52	29.52
370	AMEX	EFO	Thu, Jan 27, 2011	30.30	30.32	30.05	30.30
369	AMEX	EFO	Wed, Jan 26, 2011	30.15	30.18	29.97	30.18
368	AMEX	EFO	Tue, Jan 25, 2011	29.50	29.50	29.50	29.50
367	AMEX	EFO	Mon, Jan 24, 2011	29.80	29.93	29.80	29.93
366	AMEX	EFO	Fri, Jan 21, 2011	29.26	29.35	29.26	29.35
365	AMEX	EFO	Thu, Jan 20, 2011	29.02	29.02	28.58	28.92
364	AMEX	EFO	Wed, Jan 19, 2011	30.12	30.12	29.50	29.50
363	AMEX	EFO	Tue, Jan 18, 2011	29.79	29.92	29.79	29.91
362	AMEX	EFO	Fri, Jan 14, 2011	29.33	29.43	29.33	29.43
361	AMEX	EFO	Thu, Jan 13, 2011	29.44	29.44	29.26	29.29
360	AMEX	EFO	Wed, Jan 12, 2011	28.48	28.91	28.48	28.90
359	AMEX	EFO	Tue, Jan 11, 2011	27.79	27.88	27.72	27.88
358	AMEX	EFO	Mon, Jan 10, 2011	27.06	27.51	26.98	27.51
357	AMEX	EFO	Fri, Jan 7, 2011	27.61	27.61	27.61	27.61
356	AMEX	EFO	Thu, Jan 6, 2011	28.17	28.17	28.17	28.17
355	AMEX	EFO	Wed, Jan 5, 2011	27.85	28.34	27.82	28.34
354	AMEX	EFO	Tue, Jan 4, 2011	28.85	28.85	28.85	28.85
353	AMEX	EFO	Mon, Jan 3, 2011	28.80	28.98	28.80	28.93
352	AMEX	EFO	Fri, Dec 31, 2010	28.54	28.67	28.54	28.63
351	AMEX	EFO	Thu, Dec 30, 2010	27.93	28.12	27.93	28.10
350	AMEX	EFO	Wed, Dec 29, 2010	28.39	28.39	28.39	28.39
349	AMEX	EFO	Mon, Dec 27, 2010	27.52	27.73	27.52	27.73
348	AMEX	EFO	Wed, Dec 22, 2010	27.90	27.92	27.80	27.92
347	AMEX	EFO	Tue, Dec 21, 2010	27.78	27.84	27.78	27.83
346	AMEX	EFO	Fri, Dec 17, 2010	27.31	27.31	27.31	27.31
345	AMEX	EFO	Thu, Dec 16, 2010	27.28	27.38	27.28	27.38
344	AMEX	EFO	Wed, Dec 15, 2010	27.66	27.66	27.66	27.66
343	AMEX	EFO	Tue, Dec 14, 2010	28.03	28.05	27.97	28.05
342	AMEX	EFO	Mon, Dec 13, 2010	28.06	28.06	28.06	28.06
341	AMEX	EFO	Fri, Dec 10, 2010	27.27	27.36	27.27	27.36
340	AMEX	EFO	Wed, Dec 8, 2010	27.13	27.13	26.86	26.86
339	AMEX	EFO	Tue, Dec 7, 2010	27.59	27.59	26.98	26.98
338	AMEX	EFO	Mon, Dec 6, 2010	26.70	26.95	26.68	26.95
337	AMEX	EFO	Fri, Dec 3, 2010	27.00	27.03	27.00	27.03
336	AMEX	EFO	Thu, Dec 2, 2010	25.51	26.61	25.51	26.55
335	AMEX	EFO	Wed, Dec 1, 2010	25.28	25.69	25.28	25.69
334	AMEX	EFO	Mon, Nov 29, 2010	24.55	24.92	24.40	24.92
333	AMEX	EFO	Fri, Nov 26, 2010	25.34	25.55	25.26	25.55
332	AMEX	EFO	Wed, Nov 24, 2010	25.95	26.08	25.95	26.08
331	AMEX	EFO	Tue, Nov 23, 2010	25.73	25.74	25.36	25.36
330	AMEX	EFO	Fri, Nov 19, 2010	27.22	27.60	27.06	27.60
329	AMEX	EFO	Thu, Nov 18, 2010	27.42	27.68	27.39	27.62
328	AMEX	EFO	Wed, Nov 17, 2010	26.38	26.38	26.38	26.38
327	AMEX	EFO	Tue, Nov 16, 2010	26.82	26.82	26.10	26.10
326	AMEX	EFO	Mon, Nov 15, 2010	27.61	27.74	27.28	27.28
325	AMEX	EFO	Tue, Nov 9, 2010	29.02	29.02	28.07	28.07
324	AMEX	EFO	Mon, Nov 8, 2010	28.63	28.74	28.54	28.69
323	AMEX	EFO	Thu, Nov 4, 2010	29.04	29.20	29.02	29.17
322	AMEX	EFO	Tue, Nov 2, 2010	27.71	27.71	27.69	27.69
321	AMEX	EFO	Thu, Oct 28, 2010	27.16	27.16	26.83	26.83
320	AMEX	EFO	Wed, Oct 27, 2010	26.66	26.66	26.48	26.48
319	AMEX	EFO	Tue, Oct 26, 2010	26.90	27.10	26.90	27.09
318	AMEX	EFO	Fri, Oct 22, 2010	27.31	27.31	27.25	27.31
317	AMEX	EFO	Thu, Oct 21, 2010	27.23	27.23	27.10	27.10
316	AMEX	EFO	Wed, Oct 20, 2010	26.70	27.51	26.70	27.50
315	AMEX	EFO	Tue, Oct 19, 2010	26.45	26.47	26.45	26.46
314	AMEX	EFO	Mon, Oct 18, 2010	27.55	27.85	27.55	27.85
313	AMEX	EFO	Fri, Oct 15, 2010	27.59	27.59	27.57	27.57
312	AMEX	EFO	Thu, Oct 14, 2010	27.69	27.87	27.52	27.62
311	AMEX	EFO	Tue, Oct 12, 2010	26.47	26.47	26.47	26.47
310	AMEX	EFO	Mon, Oct 11, 2010	26.96	26.96	26.87	26.92
309	AMEX	EFO	Fri, Oct 8, 2010	26.63	26.83	26.63	26.83
308	AMEX	EFO	Thu, Oct 7, 2010	26.64	26.68	26.64	26.68
307	AMEX	EFO	Tue, Oct 5, 2010	26.20	26.20	26.20	26.20
306	AMEX	EFO	Fri, Oct 1, 2010	25.67	25.69	25.42	25.69
305	AMEX	EFO	Thu, Sep 30, 2010	25.04	25.06	25.04	25.06
304	AMEX	EFO	Wed, Sep 29, 2010	25.75	25.75	25.75	25.75
303	AMEX	EFO	Mon, Sep 27, 2010	25.47	25.47	25.41	25.41
302	AMEX	EFO	Fri, Sep 24, 2010	25.55	25.55	25.55	25.55
301	AMEX	EFO	Wed, Sep 22, 2010	24.84	24.84	24.84	24.84
300	AMEX	EFO	Tue, Sep 21, 2010	24.90	25.16	24.58	24.99
299	AMEX	EFO	Mon, Sep 20, 2010	24.86	24.86	24.86	24.86
298	AMEX	EFO	Tue, Sep 14, 2010	24.00	24.00	24.00	24.00
297	AMEX	EFO	Mon, Sep 13, 2010	23.95	23.95	23.95	23.95
296	AMEX	EFO	Fri, Sep 10, 2010	23.25	23.25	23.25	23.25
295	AMEX	EFO	Thu, Sep 9, 2010	23.35	23.35	23.16	23.16
294	AMEX	EFO	Wed, Sep 8, 2010	23.04	23.04	23.04	23.04
293	AMEX	EFO	Tue, Sep 7, 2010	22.78	22.78	22.52	22.52
292	AMEX	EFO	Fri, Sep 3, 2010	22.92	22.98	22.86	22.86
291	AMEX	EFO	Thu, Sep 2, 2010	22.32	22.32	22.32	22.32
290	AMEX	EFO	Wed, Sep 1, 2010	21.84	22.50	21.84	22.33
289	AMEX	EFO	Tue, Aug 31, 2010	20.82	20.82	20.82	20.82
288	AMEX	EFO	Mon, Aug 30, 2010	21.16	21.16	21.06	21.06
287	AMEX	EFO	Fri, Aug 27, 2010	21.26	21.26	21.26	21.26
286	AMEX	EFO	Wed, Aug 25, 2010	20.07	20.27	19.81	20.18
285	AMEX	EFO	Tue, Aug 24, 2010	20.51	20.69	20.39	20.69
284	AMEX	EFO	Fri, Aug 20, 2010	21.10	21.16	21.10	21.16
283	AMEX	EFO	Wed, Aug 18, 2010	22.53	22.53	22.53	22.53
282	AMEX	EFO	Tue, Aug 17, 2010	22.43	22.43	22.43	22.43
281	AMEX	EFO	Mon, Aug 16, 2010	22.12	22.12	22.12	22.12
280	AMEX	EFO	Fri, Aug 13, 2010	21.65	21.67	21.65	21.67
279	AMEX	EFO	Thu, Aug 12, 2010	21.44	21.81	21.44	21.77
278	AMEX	EFO	Wed, Aug 11, 2010	22.53	22.53	21.80	21.80
277	AMEX	EFO	Tue, Aug 10, 2010	23.53	24.12	23.37	24.12
276	AMEX	EFO	Mon, Aug 9, 2010	24.56	24.56	24.45	24.45
275	AMEX	EFO	Fri, Aug 6, 2010	24.09	24.26	24.07	24.26
274	AMEX	EFO	Thu, Aug 5, 2010	24.01	24.01	23.97	23.97
273	AMEX	EFO	Wed, Aug 4, 2010	23.97	24.19	23.97	24.19
272	AMEX	EFO	Tue, Aug 3, 2010	23.99	24.32	23.99	24.18
271	AMEX	EFO	Mon, Aug 2, 2010	23.73	24.26	23.73	24.26
270	AMEX	EFO	Fri, Jul 30, 2010	22.23	22.87	22.23	22.83
269	AMEX	EFO	Thu, Jul 29, 2010	23.30	23.42	22.90	23.00
268	AMEX	EFO	Tue, Jul 27, 2010	23.03	23.03	22.77	22.95
267	AMEX	EFO	Mon, Jul 26, 2010	22.47	22.83	22.47	22.83
266	AMEX	EFO	Fri, Jul 23, 2010	22.12	22.44	22.11	22.44
265	AMEX	EFO	Thu, Jul 22, 2010	21.58	22.00	21.58	21.96
264	AMEX	EFO	Wed, Jul 21, 2010	21.37	21.37	20.55	20.66
263	AMEX	EFO	Tue, Jul 20, 2010	20.46	21.41	20.46	21.41
262	AMEX	EFO	Fri, Jul 16, 2010	21.73	21.73	20.85	20.85
261	AMEX	EFO	Thu, Jul 15, 2010	22.17	22.17	22.17	22.17
260	AMEX	EFO	Wed, Jul 14, 2010	21.67	22.05	21.67	21.96
259	AMEX	EFO	Tue, Jul 13, 2010	21.63	21.96	21.63	21.80
258	AMEX	EFO	Fri, Jul 9, 2010	20.95	21.22	20.95	21.22
257	AMEX	EFO	Thu, Jul 8, 2010	21.00	21.01	20.75	20.75
256	AMEX	EFO	Wed, Jul 7, 2010	19.78	20.79	19.78	20.79
255	AMEX	EFO	Tue, Jul 6, 2010	19.88	20.13	19.62	19.64
254	AMEX	EFO	Thu, Jul 1, 2010	18.92	18.92	18.52	18.52
253	AMEX	EFO	Wed, Jun 30, 2010	18.96	18.96	18.41	18.44
252	AMEX	EFO	Tue, Jun 29, 2010	18.98	19.00	18.69	18.69
251	AMEX	EFO	Mon, Jun 28, 2010	20.14	20.14	20.14	20.14
250	AMEX	EFO	Fri, Jun 25, 2010	20.14	20.14	19.81	20.14
249	AMEX	EFO	Thu, Jun 24, 2010	20.12	20.12	20.12	20.12
248	AMEX	EFO	Wed, Jun 23, 2010	20.52	20.76	20.40	20.76
247	AMEX	EFO	Tue, Jun 22, 2010	21.10	21.10	20.54	20.58
246	AMEX	EFO	Mon, Jun 21, 2010	21.68	21.75	20.99	21.03
245	AMEX	EFO	Fri, Jun 18, 2010	21.08	21.20	21.04	21.04
244	AMEX	EFO	Thu, Jun 17, 2010	21.07	21.15	20.75	21.13
243	AMEX	EFO	Wed, Jun 16, 2010	20.72	21.17	20.72	21.02
242	AMEX	EFO	Tue, Jun 15, 2010	20.99	21.15	20.99	21.15
241	AMEX	EFO	Mon, Jun 14, 2010	20.14	20.33	19.95	19.95
240	AMEX	EFO	Fri, Jun 11, 2010	19.49	19.61	19.36	19.61
239	AMEX	EFO	Thu, Jun 10, 2010	19.24	19.65	19.18	19.65
238	AMEX	EFO	Wed, Jun 9, 2010	18.74	18.74	18.00	18.16
237	AMEX	EFO	Tue, Jun 8, 2010	17.91	17.95	17.74	17.84
236	AMEX	EFO	Mon, Jun 7, 2010	18.23	18.30	17.70	17.70
235	AMEX	EFO	Fri, Jun 4, 2010	18.87	18.94	18.14	18.32
234	AMEX	EFO	Thu, Jun 3, 2010	20.18	20.18	19.55	19.86
233	AMEX	EFO	Wed, Jun 2, 2010	19.15	19.98	19.15	19.98
232	AMEX	EFO	Tue, Jun 1, 2010	18.93	19.76	18.93	19.70
231	AMEX	EFO	Fri, May 28, 2010	19.92	19.92	19.44	19.61
230	AMEX	EFO	Thu, May 27, 2010	19.36	20.10	19.36	20.10
229	AMEX	EFO	Wed, May 26, 2010	18.77	18.82	18.08	18.09
228	AMEX	EFO	Tue, May 25, 2010	17.70	18.65	17.65	18.61
227	AMEX	EFO	Mon, May 24, 2010	19.10	19.23	19.02	19.19
226	AMEX	EFO	Fri, May 21, 2010	18.40	19.57	18.33	19.50
225	AMEX	EFO	Thu, May 20, 2010	19.86	19.86	18.52	19.01
224	AMEX	EFO	Wed, May 19, 2010	19.88	20.19	19.82	20.19
223	AMEX	EFO	Tue, May 18, 2010	20.44	20.44	20.00	20.00
222	AMEX	EFO	Mon, May 17, 2010	20.52	20.52	20.00	20.25
221	AMEX	EFO	Fri, May 14, 2010	21.55	21.55	20.48	20.66
220	AMEX	EFO	Thu, May 13, 2010	22.35	22.44	22.06	22.06
219	AMEX	EFO	Wed, May 12, 2010	22.75	22.77	22.62	22.62
218	AMEX	EFO	Tue, May 11, 2010	21.87	22.83	21.87	22.20
217	AMEX	EFO	Mon, May 10, 2010	22.94	23.19	22.69	22.69
216	AMEX	EFO	Fri, May 7, 2010	20.76	20.98	19.73	20.17
215	AMEX	EFO	Thu, May 6, 2010	22.07	24.92	0.05	20.26
214	AMEX	EFO	Wed, May 5, 2010	21.94	22.75	21.94	22.75
213	AMEX	EFO	Tue, May 4, 2010	23.98	23.98	23.31	23.31
212	AMEX	EFO	Mon, May 3, 2010	24.93	25.05	24.93	25.05
211	AMEX	EFO	Fri, Apr 30, 2010	25.28	25.28	24.87	24.91
210	AMEX	EFO	Thu, Apr 29, 2010	25.42	25.49	25.42	25.49
209	AMEX	EFO	Wed, Apr 28, 2010	25.11	25.11	24.53	24.87
208	AMEX	EFO	Tue, Apr 27, 2010	26.01	26.01	24.99	25.00
207	AMEX	EFO	Mon, Apr 26, 2010	27.09	27.18	27.03	27.08
206	AMEX	EFO	Fri, Apr 23, 2010	26.44	26.82	26.32	26.76
205	AMEX	EFO	Thu, Apr 22, 2010	26.15	26.65	26.15	26.65
204	AMEX	EFO	Wed, Apr 21, 2010	27.29	27.31	26.92	27.12
203	AMEX	EFO	Tue, Apr 20, 2010	27.45	27.47	27.45	27.47
202	AMEX	EFO	Mon, Apr 19, 2010	26.63	26.67	26.58	26.67
201	AMEX	EFO	Fri, Apr 16, 2010	28.22	28.22	27.02	27.40
200	AMEX	EFO	Thu, Apr 15, 2010	28.33	28.62	28.33	28.56
199	AMEX	EFO	Wed, Apr 14, 2010	28.25	28.65	28.23	28.65
198	AMEX	EFO	Tue, Apr 13, 2010	27.87	27.87	27.73	27.86
197	AMEX	EFO	Mon, Apr 12, 2010	28.15	28.15	27.92	27.92
196	AMEX	EFO	Fri, Apr 9, 2010	27.47	27.48	27.47	27.48
195	AMEX	EFO	Thu, Apr 8, 2010	26.04	27.12	26.04	27.08
194	AMEX	EFO	Mon, Apr 5, 2010	26.90	27.39	26.90	27.39
193	AMEX	EFO	Tue, Mar 30, 2010	26.87	26.87	26.51	26.57
192	AMEX	EFO	Mon, Mar 29, 2010	26.40	26.64	26.40	26.64
191	AMEX	EFO	Fri, Mar 26, 2010	26.05	26.05	25.93	25.93
190	AMEX	EFO	Thu, Mar 25, 2010	26.16	26.31	26.03	26.06
189	AMEX	EFO	Wed, Mar 24, 2010	25.83	25.87	25.00	25.60
188	AMEX	EFO	Tue, Mar 23, 2010	26.35	26.40	26.31	26.31
187	AMEX	EFO	Mon, Mar 22, 2010	25.47	26.30	25.35	26.30
186	AMEX	EFO	Fri, Mar 19, 2010	26.40	26.40	26.09	26.09
185	AMEX	EFO	Thu, Mar 18, 2010	26.31	26.51	26.31	26.51
184	AMEX	EFO	Wed, Mar 17, 2010	26.97	27.18	26.88	26.98
183	AMEX	EFO	Tue, Mar 16, 2010	26.38	26.61	26.38	26.61
182	AMEX	EFO	Mon, Mar 15, 2010	25.78	25.78	25.78	25.78
181	AMEX	EFO	Fri, Mar 12, 2010	26.15	26.15	26.15	26.15
180	AMEX	EFO	Wed, Mar 10, 2010	26.00	26.00	25.70	25.87
179	AMEX	EFO	Tue, Mar 9, 2010	25.39	25.75	25.39	25.58
178	AMEX	EFO	Mon, Mar 8, 2010	25.67	25.83	25.67	25.69
177	AMEX	EFO	Fri, Mar 5, 2010	24.95	25.78	24.95	25.64
176	AMEX	EFO	Wed, Mar 3, 2010	24.62	24.92	24.62	24.92
175	AMEX	EFO	Mon, Mar 1, 2010	24.14	24.14	23.50	23.50
174	AMEX	EFO	Fri, Feb 26, 2010	21.64	23.04	21.64	23.04
173	AMEX	EFO	Thu, Feb 25, 2010	22.69	22.74	22.59	22.59
172	AMEX	EFO	Wed, Feb 24, 2010	23.44	23.44	23.44	23.44
171	AMEX	EFO	Tue, Feb 23, 2010	23.33	23.33	23.09	23.09
170	AMEX	EFO	Mon, Feb 22, 2010	23.77	23.77	23.77	23.77
169	AMEX	EFO	Thu, Feb 18, 2010	23.84	23.84	23.84	23.84
168	AMEX	EFO	Wed, Feb 17, 2010	24.07	24.07	23.69	23.81
167	AMEX	EFO	Tue, Feb 16, 2010	22.90	23.82	22.88	23.82
166	AMEX	EFO	Fri, Feb 12, 2010	22.28	22.28	22.27	22.27
165	AMEX	EFO	Thu, Feb 11, 2010	22.46	22.84	22.46	22.80
164	AMEX	EFO	Wed, Feb 10, 2010	22.63	22.69	22.26	22.69
163	AMEX	EFO	Tue, Feb 9, 2010	22.55	23.34	22.08	22.87
162	AMEX	EFO	Mon, Feb 8, 2010	22.15	22.15	21.73	21.73
161	AMEX	EFO	Fri, Feb 5, 2010	22.50	22.50	21.17	21.17
160	AMEX	EFO	Thu, Feb 4, 2010	23.30	23.30	22.59	22.70
159	AMEX	EFO	Wed, Feb 3, 2010	23.47	24.45	23.47	24.45
158	AMEX	EFO	Tue, Feb 2, 2010	25.01	25.15	25.01	25.15
157	AMEX	EFO	Mon, Feb 1, 2010	24.25	24.25	24.25	24.25
156	AMEX	EFO	Thu, Jan 28, 2010	24.85	24.85	23.79	24.08
155	AMEX	EFO	Wed, Jan 27, 2010	24.76	24.77	24.62	24.77
154	AMEX	EFO	Tue, Jan 26, 2010	24.62	25.24	24.62	25.03
153	AMEX	EFO	Mon, Jan 25, 2010	25.47	25.51	25.37	25.41
152	AMEX	EFO	Fri, Jan 22, 2010	25.50	25.67	25.50	25.67
151	AMEX	EFO	Thu, Jan 21, 2010	26.93	26.93	25.73	25.73
150	AMEX	EFO	Wed, Jan 20, 2010	27.27	27.27	26.79	26.79
149	AMEX	EFO	Tue, Jan 19, 2010	28.15	28.28	28.15	28.28
148	AMEX	EFO	Fri, Jan 15, 2010	27.55	27.55	27.51	27.51
147	AMEX	EFO	Thu, Jan 14, 2010	28.17	28.36	28.17	28.36
146	AMEX	EFO	Wed, Jan 13, 2010	27.80	28.25	27.80	28.25
145	AMEX	EFO	Tue, Jan 12, 2010	27.67	27.93	27.59	27.59
144	AMEX	EFO	Mon, Jan 11, 2010	28.33	28.37	28.25	28.37
143	AMEX	EFO	Fri, Jan 8, 2010	27.57	27.85	27.57	27.85
142	AMEX	EFO	Thu, Jan 7, 2010	27.18	27.41	27.15	27.41
141	AMEX	EFO	Wed, Jan 6, 2010	27.50	27.50	27.50	27.50
140	AMEX	EFO	Tue, Jan 5, 2010	27.36	27.58	27.33	27.39
139	AMEX	EFO	Mon, Jan 4, 2010	27.15	27.35	27.15	27.35
138	AMEX	EFO	Thu, Dec 31, 2009	26.21	26.25	26.17	26.17
137	AMEX	EFO	Wed, Dec 30, 2009	26.26	26.26	26.17	26.17
136	AMEX	EFO	Mon, Dec 28, 2009	26.30	26.47	26.30	26.37
135	AMEX	EFO	Thu, Dec 24, 2009	26.23	26.23	26.12	26.17
134	AMEX	EFO	Wed, Dec 23, 2009	25.80	26.04	25.80	26.01
133	AMEX	EFO	Tue, Dec 22, 2009	25.50	25.50	25.50	25.50
132	AMEX	EFO	Fri, Dec 18, 2009	25.20	25.20	24.65	25.03
131	AMEX	EFO	Thu, Dec 17, 2009	24.97	25.06	24.96	24.96
130	AMEX	EFO	Mon, Dec 14, 2009	25.67	25.92	25.67	25.92
129	AMEX	EFO	Fri, Dec 11, 2009	25.62	25.62	25.62	25.62
128	AMEX	EFO	Thu, Dec 10, 2009	25.50	25.92	25.50	25.92
127	AMEX	EFO	Wed, Dec 9, 2009	25.55	25.57	25.15	25.57
126	AMEX	EFO	Tue, Dec 8, 2009	26.41	26.41	25.63	25.63
125	AMEX	EFO	Mon, Dec 7, 2009	26.64	26.73	26.42	26.57
124	AMEX	EFO	Fri, Dec 4, 2009	27.55	27.55	26.54	26.92
123	AMEX	EFO	Thu, Dec 3, 2009	27.61	27.72	26.98	26.98
122	AMEX	EFO	Wed, Dec 2, 2009	27.34	27.34	27.33	27.33
121	AMEX	EFO	Tue, Dec 1, 2009	26.75	27.18	26.75	27.09
120	AMEX	EFO	Mon, Nov 30, 2009	25.57	25.75	25.48	25.74
119	AMEX	EFO	Fri, Nov 27, 2009	27.10	27.10	25.08	25.59
118	AMEX	EFO	Wed, Nov 25, 2009	27.41	27.41	25.38	26.92
117	AMEX	EFO	Tue, Nov 24, 2009	26.26	26.26	26.26	26.26
116	AMEX	EFO	Mon, Nov 23, 2009	26.85	26.85	26.47	26.49
115	AMEX	EFO	Fri, Nov 20, 2009	26.77	26.77	25.18	25.70
114	AMEX	EFO	Wed, Nov 18, 2009	26.98	27.07	25.68	26.85
113	AMEX	EFO	Tue, Nov 17, 2009	27.11	27.11	26.67	27.09
112	AMEX	EFO	Mon, Nov 16, 2009	27.01	27.78	27.01	27.40
111	AMEX	EFO	Fri, Nov 13, 2009	26.12	26.81	26.12	26.71
110	AMEX	EFO	Thu, Nov 12, 2009	26.51	26.53	26.15	26.19
109	AMEX	EFO	Wed, Nov 11, 2009	27.03	27.03	26.17	26.53
108	AMEX	EFO	Tue, Nov 10, 2009	26.65	26.65	26.33	26.33
107	AMEX	EFO	Mon, Nov 9, 2009	27.46	27.46	26.37	26.68
106	AMEX	EFO	Fri, Nov 6, 2009	24.92	25.47	24.92	25.47
105	AMEX	EFO	Thu, Nov 5, 2009	25.24	25.43	25.17	25.32
104	AMEX	EFO	Wed, Nov 4, 2009	25.07	25.07	25.07	25.07
103	AMEX	EFO	Tue, Nov 3, 2009	22.85	23.84	22.18	23.68
102	AMEX	EFO	Mon, Nov 2, 2009	24.36	25.06	23.94	23.94
101	AMEX	EFO	Fri, Oct 30, 2009	26.33	26.67	24.00	24.05
100	AMEX	EFO	Thu, Oct 29, 2009	25.22	25.71	25.05	25.66
99	AMEX	EFO	Wed, Oct 28, 2009	24.63	24.63	24.31	24.33
98	AMEX	EFO	Tue, Oct 27, 2009	25.00	25.98	24.63	25.61
97	AMEX	EFO	Mon, Oct 26, 2009	27.14	27.14	25.81	25.81
96	AMEX	EFO	Fri, Oct 23, 2009	27.45	27.45	26.83	26.83
95	AMEX	EFO	Thu, Oct 22, 2009	26.90	27.01	26.75	26.95
94	AMEX	EFO	Wed, Oct 21, 2009	27.70	27.75	27.17	27.17
93	AMEX	EFO	Tue, Oct 20, 2009	27.53	27.57	26.86	27.18
92	AMEX	EFO	Mon, Oct 19, 2009	27.20	27.56	27.20	27.49
91	AMEX	EFO	Fri, Oct 16, 2009	26.50	26.71	26.48	26.69
90	AMEX	EFO	Thu, Oct 15, 2009	27.06	27.39	26.98	27.37
89	AMEX	EFO	Wed, Oct 14, 2009	27.01	27.26	26.90	27.26
88	AMEX	EFO	Tue, Oct 13, 2009	26.09	26.09	25.69	25.99
87	AMEX	EFO	Mon, Oct 12, 2009	26.43	26.50	26.02	26.02
86	AMEX	EFO	Fri, Oct 9, 2009	25.81	25.96	25.62	25.83
85	AMEX	EFO	Thu, Oct 8, 2009	25.89	26.12	25.89	25.97
84	AMEX	EFO	Wed, Oct 7, 2009	25.01	25.12	24.85	24.99
83	AMEX	EFO	Tue, Oct 6, 2009	25.17	25.17	24.83	24.90
82	AMEX	EFO	Mon, Oct 5, 2009	24.09	24.09	24.09	24.09
81	AMEX	EFO	Fri, Oct 2, 2009	24.00	24.00	22.40	23.61
80	AMEX	EFO	Thu, Oct 1, 2009	24.92	24.92	24.07	24.10
79	AMEX	EFO	Wed, Sep 30, 2009	25.77	25.77	25.31	25.52
78	AMEX	EFO	Tue, Sep 29, 2009	25.58	25.58	25.58	25.58
77	AMEX	EFO	Mon, Sep 28, 2009	25.23	25.77	25.23	25.58
76	AMEX	EFO	Fri, Sep 25, 2009	25.39	25.48	24.89	25.07
75	AMEX	EFO	Thu, Sep 24, 2009	26.33	26.34	24.98	25.09
74	AMEX	EFO	Wed, Sep 23, 2009	26.49	26.95	26.27	26.27
73	AMEX	EFO	Tue, Sep 22, 2009	26.28	26.50	26.28	26.42
72	AMEX	EFO	Mon, Sep 21, 2009	25.31	25.96	24.84	25.96
71	AMEX	EFO	Fri, Sep 18, 2009	26.26	26.27	26.15	26.26
70	AMEX	EFO	Thu, Sep 17, 2009	26.07	26.32	26.05	26.12
69	AMEX	EFO	Wed, Sep 16, 2009	26.22	27.44	25.90	26.43
68	AMEX	EFO	Tue, Sep 15, 2009	26.33	26.33	25.17	25.58
67	AMEX	EFO	Fri, Sep 11, 2009	27.12	27.66	23.80	25.39
66	AMEX	EFO	Thu, Sep 10, 2009	24.84	25.40	24.84	25.36
65	AMEX	EFO	Wed, Sep 9, 2009	24.93	25.01	24.87	25.01
64	AMEX	EFO	Tue, Sep 8, 2009	24.26	24.26	24.26	24.26
63	AMEX	EFO	Fri, Sep 4, 2009	22.82	23.41	22.82	23.37
62	AMEX	EFO	Thu, Sep 3, 2009	22.45	22.57	22.45	22.57
61	AMEX	EFO	Wed, Sep 2, 2009	22.12	22.50	21.81	22.40
60	AMEX	EFO	Tue, Sep 1, 2009	23.50	23.64	21.60	22.50
59	AMEX	EFO	Mon, Aug 31, 2009	23.48	23.50	23.30	23.50
58	AMEX	EFO	Fri, Aug 28, 2009	24.00	24.27	23.95	23.97
57	AMEX	EFO	Thu, Aug 27, 2009	23.28	23.96	22.99	23.96
56	AMEX	EFO	Wed, Aug 26, 2009	23.45	24.67	23.33	23.33
55	AMEX	EFO	Tue, Aug 25, 2009	23.66	23.66	23.66	23.66
54	AMEX	EFO	Mon, Aug 24, 2009	23.56	23.77	23.22	23.29
53	AMEX	EFO	Fri, Aug 21, 2009	23.05	23.46	23.05	23.37
52	AMEX	EFO	Thu, Aug 20, 2009	22.22	22.50	22.22	22.50
51	AMEX	EFO	Wed, Aug 19, 2009	21.72	22.08	21.72	22.00
50	AMEX	EFO	Tue, Aug 18, 2009	21.72	21.76	21.72	21.74
49	AMEX	EFO	Mon, Aug 17, 2009	20.97	21.05	20.89	20.99
48	AMEX	EFO	Fri, Aug 14, 2009	22.07	22.25	22.07	22.23
47	AMEX	EFO	Thu, Aug 13, 2009	22.76	22.83	22.76	22.78
46	AMEX	EFO	Wed, Aug 12, 2009	22.16	22.17	21.64	21.89
45	AMEX	EFO	Tue, Aug 11, 2009	21.68	21.68	21.57	21.67
44	AMEX	EFO	Mon, Aug 10, 2009	21.96	22.07	21.76	21.87
43	AMEX	EFO	Fri, Aug 7, 2009	22.42	22.47	22.25	22.33
42	AMEX	EFO	Thu, Aug 6, 2009	22.69	22.69	22.13	22.24
41	AMEX	EFO	Wed, Aug 5, 2009	22.65	22.65	22.12	22.53
40	AMEX	EFO	Tue, Aug 4, 2009	22.41	22.69	22.25	22.58
39	AMEX	EFO	Mon, Aug 3, 2009	22.47	22.78	22.45	22.76
38	AMEX	EFO	Fri, Jul 31, 2009	21.39	21.71	21.39	21.66
37	AMEX	EFO	Thu, Jul 30, 2009	21.02	21.48	21.00	21.44
36	AMEX	EFO	Wed, Jul 29, 2009	20.57	20.57	20.19	20.39
35	AMEX	EFO	Tue, Jul 28, 2009	20.55	20.55	20.36	20.51
34	AMEX	EFO	Fri, Jul 24, 2009	20.40	20.74	20.32	20.71
33	AMEX	EFO	Thu, Jul 23, 2009	20.57	20.70	20.57	20.65
32	AMEX	EFO	Tue, Jul 21, 2009	20.02	20.02	19.39	19.39
31	AMEX	EFO	Mon, Jul 20, 2009	19.54	19.61	19.53	19.53
30	AMEX	EFO	Fri, Jul 17, 2009	18.88	18.88	18.87	18.87
29	AMEX	EFO	Thu, Jul 16, 2009	18.85	18.96	18.85	18.96
28	AMEX	EFO	Wed, Jul 15, 2009	18.45	18.45	18.41	18.41
27	AMEX	EFO	Tue, Jul 14, 2009	17.33	17.42	17.33	17.42
26	AMEX	EFO	Mon, Jul 13, 2009	17.16	17.29	17.16	17.29
25	AMEX	EFO	Fri, Jul 10, 2009	16.55	16.55	16.55	16.55
24	AMEX	EFO	Thu, Jul 9, 2009	17.15	17.15	17.15	17.15
23	AMEX	EFO	Wed, Jul 8, 2009	16.88	16.88	16.35	16.45
22	AMEX	EFO	Tue, Jul 7, 2009	16.98	17.07	16.79	16.79
21	AMEX	EFO	Mon, Jul 6, 2009	17.31	17.31	17.31	17.31
20	AMEX	EFO	Thu, Jul 2, 2009	17.70	17.70	17.62	17.62
19	AMEX	EFO	Wed, Jul 1, 2009	18.97	18.97	18.71	18.71
18	AMEX	EFO	Mon, Jun 29, 2009	18.34	18.55	18.34	18.51
17	AMEX	EFO	Fri, Jun 26, 2009	18.19	18.19	18.00	18.00
16	AMEX	EFO	Thu, Jun 25, 2009	17.30	18.22	17.30	18.22
15	AMEX	EFO	Wed, Jun 24, 2009	17.95	17.95	17.56	17.56
14	AMEX	EFO	Tue, Jun 23, 2009	17.44	17.50	17.18	17.50
13	AMEX	EFO	Mon, Jun 22, 2009	17.67	17.67	17.01	17.08
12	AMEX	EFO	Fri, Jun 19, 2009	18.27	18.30	18.18	18.18
11	AMEX	EFO	Thu, Jun 18, 2009	17.58	17.93	17.58	17.87
10	AMEX	EFO	Wed, Jun 17, 2009	17.68	17.88	17.50	17.85
9	AMEX	EFO	Tue, Jun 16, 2009	18.02	18.02	17.78	17.83
8	AMEX	EFO	Mon, Jun 15, 2009	18.46	18.46	17.81	17.81
7	AMEX	EFO	Fri, Jun 12, 2009	19.23	19.41	19.14	19.41
6	AMEX	EFO	Thu, Jun 11, 2009	19.36	19.96	19.36	19.95
5	AMEX	EFO	Wed, Jun 10, 2009	19.25	19.25	18.79	18.79
4	AMEX	EFO	Tue, Jun 9, 2009	18.73	18.97	18.73	18.97
3	AMEX	EFO	Mon, Jun 8, 2009	18.02	18.02	18.02	18.02
2	AMEX	EFO	Fri, Jun 5, 2009	19.16	19.16	18.80	18.80
1	AMEX	EFO	Thu, Jun 4, 2009	18.99	18.99	18.99	18.99
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Ultra MSCI EAFE AMEX:EFO 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