First Trust Global Wind Energy ETF AMEX:FAN Historical Prices

Below are the 3963 trading days of historical prices for FAN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3963	AMEX	FAN	Thu, Mar 21, 2024	15.38	15.43	15.29	15.29
3962	AMEX	FAN	Wed, Mar 20, 2024	15.14	15.46	15.14	15.38
3961	AMEX	FAN	Tue, Mar 19, 2024	15.06	15.20	15.03	15.16
3960	AMEX	FAN	Mon, Mar 18, 2024	15.24	15.27	15.14	15.14
3959	AMEX	FAN	Fri, Mar 15, 2024	15.23	15.29	15.18	15.24
3958	AMEX	FAN	Thu, Mar 14, 2024	15.43	15.47	15.19	15.24
3957	AMEX	FAN	Wed, Mar 13, 2024	15.44	15.51	15.36	15.41
3956	AMEX	FAN	Tue, Mar 12, 2024	15.60	15.65	15.47	15.49
3955	AMEX	FAN	Mon, Mar 11, 2024	15.64	15.70	15.61	15.63
3954	AMEX	FAN	Fri, Mar 8, 2024	15.73	15.81	15.66	15.73
3953	AMEX	FAN	Thu, Mar 7, 2024	15.62	15.76	15.62	15.70
3952	AMEX	FAN	Wed, Mar 6, 2024	15.40	15.55	15.38	15.47
3951	AMEX	FAN	Tue, Mar 5, 2024	15.24	15.34	15.15	15.19
3950	AMEX	FAN	Mon, Mar 4, 2024	15.25	15.28	15.21	15.23
3949	AMEX	FAN	Fri, Mar 1, 2024	15.24	15.35	15.13	15.30
3948	AMEX	FAN	Thu, Feb 29, 2024	15.12	15.35	15.06	15.18
3947	AMEX	FAN	Wed, Feb 28, 2024	14.97	15.00	14.90	14.90
3946	AMEX	FAN	Tue, Feb 27, 2024	14.93	15.08	14.93	15.04
3945	AMEX	FAN	Mon, Feb 26, 2024	14.87	14.96	14.87	14.92
3944	AMEX	FAN	Fri, Feb 23, 2024	15.02	15.02	14.91	14.95
3943	AMEX	FAN	Thu, Feb 22, 2024	15.11	15.12	15.02	15.02
3942	AMEX	FAN	Wed, Feb 21, 2024	14.95	15.05	14.95	15.02
3941	AMEX	FAN	Tue, Feb 20, 2024	15.01	15.03	14.91	14.93
3940	AMEX	FAN	Fri, Feb 16, 2024	15.10	15.13	15.03	15.05
3939	AMEX	FAN	Thu, Feb 15, 2024	15.09	15.25	15.09	15.20
3938	AMEX	FAN	Wed, Feb 14, 2024	14.94	15.04	14.93	15.00
3937	AMEX	FAN	Tue, Feb 13, 2024	14.96	15.02	14.78	14.84
3936	AMEX	FAN	Mon, Feb 12, 2024	15.10	15.26	15.10	15.20
3935	AMEX	FAN	Fri, Feb 9, 2024	14.96	15.06	14.90	15.04
3934	AMEX	FAN	Thu, Feb 8, 2024	15.15	15.15	15.03	15.03
3933	AMEX	FAN	Wed, Feb 7, 2024	15.20	15.26	15.14	15.20
3932	AMEX	FAN	Tue, Feb 6, 2024	15.00	15.15	14.96	15.13
3931	AMEX	FAN	Mon, Feb 5, 2024	15.18	15.18	14.97	14.99
3930	AMEX	FAN	Fri, Feb 2, 2024	15.40	15.40	15.28	15.31
3929	AMEX	FAN	Thu, Feb 1, 2024	15.42	15.60	15.39	15.57
3928	AMEX	FAN	Wed, Jan 31, 2024	15.45	15.61	15.32	15.32
3927	AMEX	FAN	Tue, Jan 30, 2024	15.35	15.39	15.29	15.33
3926	AMEX	FAN	Mon, Jan 29, 2024	15.35	15.50	15.30	15.45
3925	AMEX	FAN	Fri, Jan 26, 2024	15.47	15.49	15.37	15.37
3924	AMEX	FAN	Thu, Jan 25, 2024	15.48	15.50	15.39	15.49
3923	AMEX	FAN	Wed, Jan 24, 2024	15.64	15.70	15.42	15.42
3922	AMEX	FAN	Tue, Jan 23, 2024	15.45	15.51	15.37	15.44
3921	AMEX	FAN	Mon, Jan 22, 2024	15.33	15.45	15.32	15.37
3920	AMEX	FAN	Fri, Jan 19, 2024	15.29	15.40	15.21	15.38
3919	AMEX	FAN	Thu, Jan 18, 2024	15.31	15.36	15.21	15.29
3918	AMEX	FAN	Wed, Jan 17, 2024	15.29	15.29	15.17	15.23
3917	AMEX	FAN	Tue, Jan 16, 2024	15.76	15.76	15.50	15.53
3916	AMEX	FAN	Fri, Jan 12, 2024	16.07	16.17	15.99	16.03
3915	AMEX	FAN	Thu, Jan 11, 2024	16.14	16.14	15.92	16.03
3914	AMEX	FAN	Wed, Jan 10, 2024	16.16	16.19	16.05	16.19
3913	AMEX	FAN	Tue, Jan 9, 2024	16.11	16.16	16.06	16.16
3912	AMEX	FAN	Mon, Jan 8, 2024	16.02	16.19	16.02	16.19
3911	AMEX	FAN	Fri, Jan 5, 2024	15.87	16.15	15.87	16.04
3910	AMEX	FAN	Thu, Jan 4, 2024	15.86	16.04	15.86	15.97
3909	AMEX	FAN	Wed, Jan 3, 2024	16.02	16.02	15.80	15.86
3908	AMEX	FAN	Tue, Jan 2, 2024	16.25	16.37	16.18	16.23
3907	AMEX	FAN	Fri, Dec 29, 2023	16.62	16.62	16.44	16.48
3906	AMEX	FAN	Thu, Dec 28, 2023	16.43	16.57	16.43	16.55
3905	AMEX	FAN	Wed, Dec 27, 2023	16.37	16.50	16.37	16.44
3904	AMEX	FAN	Tue, Dec 26, 2023	16.19	16.38	16.16	16.33
3903	AMEX	FAN	Fri, Dec 22, 2023	16.17	16.28	16.16	16.19
3902	AMEX	FAN	Thu, Dec 21, 2023	16.07	16.24	16.07	16.17
3901	AMEX	FAN	Wed, Dec 20, 2023	16.07	16.12	15.87	15.88
3900	AMEX	FAN	Tue, Dec 19, 2023	15.98	16.09	15.98	16.07
3899	AMEX	FAN	Mon, Dec 18, 2023	16.00	16.07	15.88	15.88
3898	AMEX	FAN	Fri, Dec 15, 2023	16.02	16.13	16.00	16.01
3897	AMEX	FAN	Thu, Dec 14, 2023	15.80	16.12	15.80	16.05
3896	AMEX	FAN	Wed, Dec 13, 2023	15.09	15.51	15.06	15.51
3895	AMEX	FAN	Tue, Dec 12, 2023	15.03	15.03	14.93	15.01
3894	AMEX	FAN	Mon, Dec 11, 2023	15.13	15.15	15.07	15.11
3893	AMEX	FAN	Fri, Dec 8, 2023	15.26	15.32	15.19	15.25
3892	AMEX	FAN	Thu, Dec 7, 2023	15.35	15.35	15.25	15.27
3891	AMEX	FAN	Wed, Dec 6, 2023	15.30	15.40	15.28	15.28
3890	AMEX	FAN	Tue, Dec 5, 2023	15.19	15.24	15.14	15.14
3889	AMEX	FAN	Mon, Dec 4, 2023	15.20	15.24	15.10	15.23
3888	AMEX	FAN	Fri, Dec 1, 2023	15.03	15.32	15.03	15.32
3887	AMEX	FAN	Thu, Nov 30, 2023	15.04	15.09	15.01	15.09
3886	AMEX	FAN	Wed, Nov 29, 2023	14.97	15.02	14.94	14.96
3885	AMEX	FAN	Tue, Nov 28, 2023	14.74	14.88	14.74	14.82
3884	AMEX	FAN	Mon, Nov 27, 2023	14.75	14.80	14.72	14.77
3883	AMEX	FAN	Fri, Nov 24, 2023	14.69	14.80	14.69	14.80
3882	AMEX	FAN	Wed, Nov 22, 2023	14.83	14.83	14.73	14.76
3881	AMEX	FAN	Tue, Nov 21, 2023	14.91	14.91	14.80	14.82
3880	AMEX	FAN	Mon, Nov 20, 2023	14.99	15.15	14.95	15.10
3879	AMEX	FAN	Fri, Nov 17, 2023	14.88	14.93	14.84	14.93
3878	AMEX	FAN	Thu, Nov 16, 2023	14.79	14.85	14.72	14.76
3877	AMEX	FAN	Wed, Nov 15, 2023	14.84	14.89	14.79	14.82
3876	AMEX	FAN	Tue, Nov 14, 2023	14.37	14.86	14.37	14.85
3875	AMEX	FAN	Mon, Nov 13, 2023	14.06	14.09	14.01	14.04
3874	AMEX	FAN	Fri, Nov 10, 2023	14.00	14.15	13.94	14.15
3873	AMEX	FAN	Thu, Nov 9, 2023	14.07	14.20	14.00	14.03
3872	AMEX	FAN	Wed, Nov 8, 2023	14.07	14.10	14.01	14.05
3871	AMEX	FAN	Tue, Nov 7, 2023	14.18	14.20	13.99	14.07
3870	AMEX	FAN	Mon, Nov 6, 2023	14.31	14.32	14.21	14.25
3869	AMEX	FAN	Fri, Nov 3, 2023	14.30	14.40	14.23	14.33
3868	AMEX	FAN	Thu, Nov 2, 2023	13.77	13.95	13.77	13.94
3867	AMEX	FAN	Wed, Nov 1, 2023	13.39	13.42	13.30	13.39
3866	AMEX	FAN	Tue, Oct 31, 2023	13.60	13.64	13.53	13.59
3865	AMEX	FAN	Mon, Oct 30, 2023	13.55	13.62	13.50	13.59
3864	AMEX	FAN	Fri, Oct 27, 2023	13.63	13.70	13.42	13.47
3863	AMEX	FAN	Thu, Oct 26, 2023	13.49	13.57	13.46	13.50
3862	AMEX	FAN	Wed, Oct 25, 2023	13.54	13.58	13.47	13.50
3861	AMEX	FAN	Tue, Oct 24, 2023	13.48	13.75	13.48	13.68
3860	AMEX	FAN	Mon, Oct 23, 2023	13.24	13.47	13.21	13.33
3859	AMEX	FAN	Fri, Oct 20, 2023	13.46	13.46	13.33	13.33
3858	AMEX	FAN	Thu, Oct 19, 2023	13.51	13.64	13.45	13.50
3857	AMEX	FAN	Wed, Oct 18, 2023	13.74	13.74	13.51	13.53
3856	AMEX	FAN	Tue, Oct 17, 2023	13.75	13.98	13.75	13.87
3855	AMEX	FAN	Mon, Oct 16, 2023	13.82	13.89	13.77	13.88
3854	AMEX	FAN	Fri, Oct 13, 2023	13.92	13.92	13.76	13.79
3853	AMEX	FAN	Thu, Oct 12, 2023	14.32	14.32	13.94	13.97
3852	AMEX	FAN	Wed, Oct 11, 2023	14.31	14.35	14.22	14.32
3851	AMEX	FAN	Tue, Oct 10, 2023	13.98	14.21	13.98	14.20
3850	AMEX	FAN	Mon, Oct 9, 2023	13.68	13.83	13.68	13.81
3849	AMEX	FAN	Fri, Oct 6, 2023	13.57	13.78	13.41	13.78
3848	AMEX	FAN	Thu, Oct 5, 2023	13.54	13.60	13.48	13.58
3847	AMEX	FAN	Wed, Oct 4, 2023	13.63	13.66	13.41	13.52
3846	AMEX	FAN	Tue, Oct 3, 2023	13.74	13.74	13.53	13.58
3845	AMEX	FAN	Mon, Oct 2, 2023	14.34	14.34	13.96	14.00
3844	AMEX	FAN	Fri, Sep 29, 2023	14.68	14.71	14.44	14.49
3843	AMEX	FAN	Thu, Sep 28, 2023	14.49	14.53	14.42	14.47
3842	AMEX	FAN	Wed, Sep 27, 2023	14.57	14.60	14.35	14.43
3841	AMEX	FAN	Tue, Sep 26, 2023	14.71	14.71	14.48	14.49
3840	AMEX	FAN	Mon, Sep 25, 2023	14.85	14.87	14.76	14.79
3839	AMEX	FAN	Fri, Sep 22, 2023	15.06	15.10	14.97	14.98
3838	AMEX	FAN	Thu, Sep 21, 2023	15.27	15.27	15.09	15.01
3837	AMEX	FAN	Wed, Sep 20, 2023	15.49	15.62	15.41	15.44
3836	AMEX	FAN	Tue, Sep 19, 2023	15.46	15.53	15.40	15.40
3835	AMEX	FAN	Mon, Sep 18, 2023	15.44	15.52	15.41	15.46
3834	AMEX	FAN	Fri, Sep 15, 2023	15.59	15.62	15.50	15.50
3833	AMEX	FAN	Thu, Sep 14, 2023	15.41	15.69	15.41	15.66
3832	AMEX	FAN	Wed, Sep 13, 2023	15.23	15.34	15.21	15.27
3831	AMEX	FAN	Tue, Sep 12, 2023	15.22	15.27	15.19	15.20
3830	AMEX	FAN	Mon, Sep 11, 2023	15.22	15.34	15.22	15.32
3829	AMEX	FAN	Fri, Sep 8, 2023	15.21	15.29	15.20	15.23
3828	AMEX	FAN	Thu, Sep 7, 2023	15.11	15.22	15.11	15.15
3827	AMEX	FAN	Wed, Sep 6, 2023	15.31	15.36	15.20	15.20
3826	AMEX	FAN	Tue, Sep 5, 2023	15.57	15.57	15.35	15.35
3825	AMEX	FAN	Fri, Sep 1, 2023	15.91	15.97	15.76	15.77
3824	AMEX	FAN	Thu, Aug 31, 2023	16.01	16.01	15.77	15.82
3823	AMEX	FAN	Wed, Aug 30, 2023	16.10	16.10	15.90	15.90
3822	AMEX	FAN	Tue, Aug 29, 2023	16.14	16.50	16.14	16.47
3821	AMEX	FAN	Mon, Aug 28, 2023	16.06	16.17	16.06	16.15
3820	AMEX	FAN	Fri, Aug 25, 2023	15.97	16.05	15.90	16.02
3819	AMEX	FAN	Thu, Aug 24, 2023	15.98	16.07	15.88	15.88
3818	AMEX	FAN	Wed, Aug 23, 2023	15.86	16.02	15.86	16.01
3817	AMEX	FAN	Tue, Aug 22, 2023	15.72	15.76	15.71	15.73
3816	AMEX	FAN	Mon, Aug 21, 2023	15.68	15.71	15.57	15.66
3815	AMEX	FAN	Fri, Aug 18, 2023	15.62	15.72	15.51	15.69
3814	AMEX	FAN	Thu, Aug 17, 2023	15.82	15.82	15.62	15.63
3813	AMEX	FAN	Wed, Aug 16, 2023	15.88	15.92	15.83	15.83
3812	AMEX	FAN	Tue, Aug 15, 2023	16.01	16.07	15.88	15.89
3811	AMEX	FAN	Mon, Aug 14, 2023	16.03	16.22	16.03	16.20
3810	AMEX	FAN	Fri, Aug 11, 2023	16.26	16.28	16.13	16.21
3809	AMEX	FAN	Thu, Aug 10, 2023	16.37	16.48	16.31	16.33
3808	AMEX	FAN	Wed, Aug 9, 2023	16.42	16.52	16.37	16.42
3807	AMEX	FAN	Tue, Aug 8, 2023	16.39	16.47	16.35	16.45
3806	AMEX	FAN	Mon, Aug 7, 2023	16.46	16.53	16.42	16.52
3805	AMEX	FAN	Fri, Aug 4, 2023	16.54	16.69	16.47	16.48
3804	AMEX	FAN	Thu, Aug 3, 2023	16.52	16.52	16.37	16.46
3803	AMEX	FAN	Wed, Aug 2, 2023	16.77	16.81	16.52	16.56
3802	AMEX	FAN	Tue, Aug 1, 2023	17.01	17.05	16.90	16.90
3801	AMEX	FAN	Mon, Jul 31, 2023	17.13	17.27	17.07	17.08
3800	AMEX	FAN	Fri, Jul 28, 2023	17.27	17.27	17.07	17.11
3799	AMEX	FAN	Thu, Jul 27, 2023	17.53	17.53	17.17	17.19
3798	AMEX	FAN	Wed, Jul 26, 2023	17.45	17.64	17.45	17.61
3797	AMEX	FAN	Tue, Jul 25, 2023	17.42	17.51	17.42	17.51
3796	AMEX	FAN	Mon, Jul 24, 2023	17.46	17.54	17.45	17.48
3795	AMEX	FAN	Fri, Jul 21, 2023	17.46	17.50	17.42	17.47
3794	AMEX	FAN	Thu, Jul 20, 2023	17.53	17.59	17.47	17.50
3793	AMEX	FAN	Wed, Jul 19, 2023	17.60	17.69	17.57	17.59
3792	AMEX	FAN	Tue, Jul 18, 2023	17.63	17.63	17.51	17.58
3791	AMEX	FAN	Mon, Jul 17, 2023	17.50	17.68	17.49	17.60
3790	AMEX	FAN	Fri, Jul 14, 2023	17.65	17.65	17.51	17.51
3789	AMEX	FAN	Thu, Jul 13, 2023	17.61	17.77	17.61	17.74
3788	AMEX	FAN	Wed, Jul 12, 2023	17.43	17.49	17.35	17.45
3787	AMEX	FAN	Tue, Jul 11, 2023	17.09	17.21	17.09	17.20
3786	AMEX	FAN	Mon, Jul 10, 2023	17.00	17.06	16.97	17.01
3785	AMEX	FAN	Fri, Jul 7, 2023	16.94	17.09	16.94	16.94
3784	AMEX	FAN	Thu, Jul 6, 2023	17.04	17.04	16.88	16.95
3783	AMEX	FAN	Wed, Jul 5, 2023	17.28	17.28	17.16	17.16
3782	AMEX	FAN	Mon, Jul 3, 2023	17.39	17.49	17.39	17.48
3781	AMEX	FAN	Fri, Jun 30, 2023	17.49	17.49	17.37	17.47
3780	AMEX	FAN	Thu, Jun 29, 2023	17.25	17.25	17.15	17.22
3779	AMEX	FAN	Wed, Jun 28, 2023	17.22	17.29	17.22	17.28
3778	AMEX	FAN	Tue, Jun 27, 2023	17.15	17.23	17.10	17.14
3777	AMEX	FAN	Mon, Jun 26, 2023	17.16	17.25	17.11	17.03
3776	AMEX	FAN	Fri, Jun 23, 2023	17.27	17.27	17.05	17.08
3775	AMEX	FAN	Thu, Jun 22, 2023	17.76	17.84	17.61	17.61
3774	AMEX	FAN	Wed, Jun 21, 2023	17.79	17.81	17.68	17.79
3773	AMEX	FAN	Tue, Jun 20, 2023	17.94	17.96	17.78	17.79
3772	AMEX	FAN	Fri, Jun 16, 2023	18.03	18.11	17.95	17.95
3771	AMEX	FAN	Thu, Jun 15, 2023	17.81	18.00	17.79	17.99
3770	AMEX	FAN	Wed, Jun 14, 2023	17.85	17.88	17.69	17.78
3769	AMEX	FAN	Tue, Jun 13, 2023	17.83	17.83	17.68	17.69
3768	AMEX	FAN	Mon, Jun 12, 2023	17.75	17.80	17.70	17.74
3767	AMEX	FAN	Fri, Jun 9, 2023	17.80	17.85	17.73	17.73
3766	AMEX	FAN	Thu, Jun 8, 2023	17.65	17.77	17.62	17.77
3765	AMEX	FAN	Wed, Jun 7, 2023	17.66	17.71	17.60	17.60
3764	AMEX	FAN	Tue, Jun 6, 2023	17.57	17.75	17.52	17.75
3763	AMEX	FAN	Mon, Jun 5, 2023	17.64	17.69	17.59	17.65
3762	AMEX	FAN	Fri, Jun 2, 2023	17.57	17.69	17.52	17.65
3761	AMEX	FAN	Thu, Jun 1, 2023	17.22	17.50	17.22	17.47
3760	AMEX	FAN	Wed, May 31, 2023	17.19	17.21	17.03	17.19
3759	AMEX	FAN	Tue, May 30, 2023	17.51	17.53	17.30	17.41
3758	AMEX	FAN	Fri, May 26, 2023	17.31	17.38	17.27	17.33
3757	AMEX	FAN	Thu, May 25, 2023	17.42	17.42	17.25	17.34
3756	AMEX	FAN	Wed, May 24, 2023	17.55	17.56	17.44	17.45
3755	AMEX	FAN	Tue, May 23, 2023	17.73	17.80	17.62	17.62
3754	AMEX	FAN	Mon, May 22, 2023	17.88	17.95	17.87	17.91
3753	AMEX	FAN	Fri, May 19, 2023	17.80	17.86	17.75	17.77
3752	AMEX	FAN	Thu, May 18, 2023	17.84	17.84	17.71	17.80
3751	AMEX	FAN	Wed, May 17, 2023	17.93	18.01	17.84	17.95
3750	AMEX	FAN	Tue, May 16, 2023	18.07	18.12	17.97	18.01
3749	AMEX	FAN	Mon, May 15, 2023	17.91	18.09	17.91	18.09
3748	AMEX	FAN	Fri, May 12, 2023	17.69	17.89	17.69	17.79
3747	AMEX	FAN	Thu, May 11, 2023	17.70	17.70	17.50	17.63
3746	AMEX	FAN	Wed, May 10, 2023	17.97	17.97	17.66	17.82
3745	AMEX	FAN	Tue, May 9, 2023	17.83	17.85	17.44	17.79
3744	AMEX	FAN	Mon, May 8, 2023	17.96	18.05	17.93	17.93
3743	AMEX	FAN	Fri, May 5, 2023	17.91	18.08	17.91	18.04
3742	AMEX	FAN	Thu, May 4, 2023	17.72	17.83	17.67	17.78
3741	AMEX	FAN	Wed, May 3, 2023	17.71	17.78	17.61	17.61
3740	AMEX	FAN	Tue, May 2, 2023	17.77	17.79	17.67	17.76
3739	AMEX	FAN	Mon, May 1, 2023	18.01	18.01	17.90	17.94
3738	AMEX	FAN	Fri, Apr 28, 2023	17.79	17.93	17.76	17.89
3737	AMEX	FAN	Thu, Apr 27, 2023	17.71	17.93	17.71	17.93
3736	AMEX	FAN	Wed, Apr 26, 2023	17.82	17.84	17.60	17.61
3735	AMEX	FAN	Tue, Apr 25, 2023	17.81	17.90	17.69	17.75
3734	AMEX	FAN	Mon, Apr 24, 2023	17.95	18.06	17.95	18.05
3733	AMEX	FAN	Fri, Apr 21, 2023	17.91	18.05	17.89	17.99
3732	AMEX	FAN	Thu, Apr 20, 2023	17.84	17.91	17.83	17.87
3731	AMEX	FAN	Wed, Apr 19, 2023	17.91	18.00	17.90	17.96
3730	AMEX	FAN	Tue, Apr 18, 2023	18.04	18.04	17.86	17.92
3729	AMEX	FAN	Mon, Apr 17, 2023	18.00	18.09	17.96	18.04
3728	AMEX	FAN	Fri, Apr 14, 2023	18.14	18.17	17.99	18.13
3727	AMEX	FAN	Thu, Apr 13, 2023	18.13	18.24	18.10	18.23
3726	AMEX	FAN	Wed, Apr 12, 2023	18.06	18.17	18.01	18.06
3725	AMEX	FAN	Tue, Apr 11, 2023	17.85	18.00	17.85	17.97
3724	AMEX	FAN	Mon, Apr 10, 2023	17.75	17.93	17.75	17.91
3723	AMEX	FAN	Thu, Apr 6, 2023	17.81	17.91	17.77	17.85
3722	AMEX	FAN	Wed, Apr 5, 2023	17.77	17.84	17.72	17.79
3721	AMEX	FAN	Tue, Apr 4, 2023	17.82	17.90	17.77	17.80
3720	AMEX	FAN	Mon, Apr 3, 2023	17.87	17.91	17.78	17.86
3719	AMEX	FAN	Fri, Mar 31, 2023	17.81	17.89	17.75	17.86
3718	AMEX	FAN	Thu, Mar 30, 2023	17.70	17.81	17.69	17.74
3717	AMEX	FAN	Wed, Mar 29, 2023	17.24	17.36	17.20	17.31
3716	AMEX	FAN	Tue, Mar 28, 2023	17.10	17.18	17.10	17.14
3715	AMEX	FAN	Mon, Mar 27, 2023	17.08	17.13	17.02	17.10
3714	AMEX	FAN	Fri, Mar 24, 2023	16.96	17.01	16.81	17.00
3713	AMEX	FAN	Thu, Mar 23, 2023	17.33	17.48	17.12	17.19
3712	AMEX	FAN	Wed, Mar 22, 2023	17.26	17.49	17.17	17.21
3711	AMEX	FAN	Tue, Mar 21, 2023	17.34	17.41	17.22	17.26
3710	AMEX	FAN	Mon, Mar 20, 2023	17.09	17.21	17.07	17.14
3709	AMEX	FAN	Fri, Mar 17, 2023	17.07	17.14	16.81	16.92
3708	AMEX	FAN	Thu, Mar 16, 2023	16.93	17.34	16.91	17.31
3707	AMEX	FAN	Wed, Mar 15, 2023	17.11	17.17	16.88	17.07
3706	AMEX	FAN	Tue, Mar 14, 2023	17.59	17.73	17.55	17.65
3705	AMEX	FAN	Mon, Mar 13, 2023	17.11	17.43	17.08	17.27
3704	AMEX	FAN	Fri, Mar 10, 2023	17.45	17.47	17.21	17.27
3703	AMEX	FAN	Thu, Mar 9, 2023	17.50	17.66	17.40	17.42
3702	AMEX	FAN	Wed, Mar 8, 2023	17.38	17.51	17.34	17.46
3701	AMEX	FAN	Tue, Mar 7, 2023	17.64	17.69	17.38	17.43
3700	AMEX	FAN	Mon, Mar 6, 2023	17.69	17.72	17.61	17.66
3699	AMEX	FAN	Fri, Mar 3, 2023	17.51	17.68	17.44	17.65
3698	AMEX	FAN	Thu, Mar 2, 2023	17.24	17.43	17.22	17.42
3697	AMEX	FAN	Wed, Mar 1, 2023	17.36	17.40	17.27	17.37
3696	AMEX	FAN	Tue, Feb 28, 2023	17.28	17.36	17.23	17.23
3695	AMEX	FAN	Mon, Feb 27, 2023	17.37	17.42	17.33	17.35
3694	AMEX	FAN	Fri, Feb 24, 2023	17.26	17.28	17.19	17.28
3693	AMEX	FAN	Thu, Feb 23, 2023	17.52	17.53	17.32	17.45
3692	AMEX	FAN	Wed, Feb 22, 2023	17.54	17.59	17.35	17.39
3691	AMEX	FAN	Tue, Feb 21, 2023	17.80	17.87	17.66	17.68
3690	AMEX	FAN	Fri, Feb 17, 2023	17.75	17.90	17.73	17.86
3689	AMEX	FAN	Thu, Feb 16, 2023	17.70	17.95	17.70	17.83
3688	AMEX	FAN	Wed, Feb 15, 2023	17.75	17.91	17.75	17.90
3687	AMEX	FAN	Tue, Feb 14, 2023	17.88	18.01	17.77	17.95
3686	AMEX	FAN	Mon, Feb 13, 2023	17.78	17.97	17.78	17.91
3685	AMEX	FAN	Fri, Feb 10, 2023	17.83	17.89	17.79	17.82
3684	AMEX	FAN	Thu, Feb 9, 2023	18.15	18.17	17.84	17.87
3683	AMEX	FAN	Wed, Feb 8, 2023	17.99	18.05	17.80	17.89
3682	AMEX	FAN	Tue, Feb 7, 2023	17.81	17.96	17.70	17.90
3681	AMEX	FAN	Mon, Feb 6, 2023	17.83	17.90	17.80	17.88
3680	AMEX	FAN	Fri, Feb 3, 2023	18.03	18.16	17.99	18.02
3679	AMEX	FAN	Thu, Feb 2, 2023	18.35	18.46	18.29	18.36
3678	AMEX	FAN	Wed, Feb 1, 2023	18.10	18.36	17.99	18.28
3677	AMEX	FAN	Tue, Jan 31, 2023	17.89	18.07	17.83	18.07
3676	AMEX	FAN	Mon, Jan 30, 2023	17.94	18.05	17.84	17.84
3675	AMEX	FAN	Fri, Jan 27, 2023	18.13	18.19	18.03	18.10
3674	AMEX	FAN	Thu, Jan 26, 2023	18.31	18.31	18.13	18.25
3673	AMEX	FAN	Wed, Jan 25, 2023	18.15	18.26	18.11	18.25
3672	AMEX	FAN	Tue, Jan 24, 2023	18.25	18.32	18.19	18.31
3671	AMEX	FAN	Mon, Jan 23, 2023	18.10	18.32	18.10	18.28
3670	AMEX	FAN	Fri, Jan 20, 2023	18.10	18.28	18.05	18.20
3669	AMEX	FAN	Thu, Jan 19, 2023	18.30	18.30	18.11	18.19
3668	AMEX	FAN	Wed, Jan 18, 2023	18.67	18.77	18.42	18.46
3667	AMEX	FAN	Tue, Jan 17, 2023	18.51	18.74	18.51	18.65
3666	AMEX	FAN	Fri, Jan 13, 2023	18.48	18.58	18.39	18.57
3665	AMEX	FAN	Thu, Jan 12, 2023	18.42	18.74	18.39	18.67
3664	AMEX	FAN	Wed, Jan 11, 2023	18.10	18.47	18.09	18.43
3663	AMEX	FAN	Tue, Jan 10, 2023	17.98	18.03	17.80	18.02
3662	AMEX	FAN	Mon, Jan 9, 2023	17.85	18.05	17.83	17.94
3661	AMEX	FAN	Fri, Jan 6, 2023	17.47	17.87	17.41	17.83
3660	AMEX	FAN	Thu, Jan 5, 2023	17.49	17.49	17.28	17.28
3659	AMEX	FAN	Wed, Jan 4, 2023	17.52	17.65	17.46	17.65
3658	AMEX	FAN	Tue, Jan 3, 2023	17.39	17.50	17.35	17.45
3657	AMEX	FAN	Fri, Dec 30, 2022	17.47	17.47	17.23	17.32
3656	AMEX	FAN	Thu, Dec 29, 2022	17.31	17.51	17.31	17.45
3655	AMEX	FAN	Wed, Dec 28, 2022	17.26	17.35	17.05	17.09
3654	AMEX	FAN	Tue, Dec 27, 2022	17.17	17.27	17.15	17.19
3653	AMEX	FAN	Fri, Dec 23, 2022	16.99	17.11	16.95	17.05
3652	AMEX	FAN	Thu, Dec 22, 2022	17.18	17.25	16.92	17.00
3651	AMEX	FAN	Wed, Dec 21, 2022	17.12	17.23	17.08	17.18
3650	AMEX	FAN	Tue, Dec 20, 2022	16.99	17.16	16.97	17.01
3649	AMEX	FAN	Mon, Dec 19, 2022	17.22	17.26	17.05	17.08
3648	AMEX	FAN	Fri, Dec 16, 2022	17.31	17.31	17.11	17.18
3647	AMEX	FAN	Thu, Dec 15, 2022	17.80	17.84	17.50	17.50
3646	AMEX	FAN	Wed, Dec 14, 2022	17.87	18.13	17.82	17.94
3645	AMEX	FAN	Tue, Dec 13, 2022	17.94	18.11	17.71	17.82
3644	AMEX	FAN	Mon, Dec 12, 2022	17.43	17.66	17.40	17.59
3643	AMEX	FAN	Fri, Dec 9, 2022	17.35	17.55	17.35	17.35
3642	AMEX	FAN	Thu, Dec 8, 2022	17.37	17.41	17.28	17.36
3641	AMEX	FAN	Wed, Dec 7, 2022	17.28	17.42	17.28	17.28
3640	AMEX	FAN	Tue, Dec 6, 2022	17.55	17.59	17.28	17.35
3639	AMEX	FAN	Mon, Dec 5, 2022	17.66	17.67	17.43	17.46
3638	AMEX	FAN	Fri, Dec 2, 2022	17.35	17.60	17.26	17.51
3637	AMEX	FAN	Thu, Dec 1, 2022	17.55	17.71	17.50	17.52
3636	AMEX	FAN	Wed, Nov 30, 2022	17.06	17.41	16.96	17.41
3635	AMEX	FAN	Tue, Nov 29, 2022	16.97	16.99	16.85	16.87
3634	AMEX	FAN	Mon, Nov 28, 2022	17.26	17.26	16.93	16.94
3633	AMEX	FAN	Fri, Nov 25, 2022	17.26	17.44	17.26	17.38
3632	AMEX	FAN	Wed, Nov 23, 2022	17.03	17.34	17.00	17.34
3631	AMEX	FAN	Tue, Nov 22, 2022	16.95	17.08	16.89	17.08
3630	AMEX	FAN	Mon, Nov 21, 2022	16.84	16.86	16.77	16.80
3629	AMEX	FAN	Fri, Nov 18, 2022	17.06	17.06	16.86	16.93
3628	AMEX	FAN	Thu, Nov 17, 2022	16.80	17.04	16.80	17.00
3627	AMEX	FAN	Wed, Nov 16, 2022	17.20	17.20	17.02	17.05
3626	AMEX	FAN	Tue, Nov 15, 2022	17.26	17.35	16.94	17.13
3625	AMEX	FAN	Mon, Nov 14, 2022	17.03	17.14	17.02	17.03
3624	AMEX	FAN	Fri, Nov 11, 2022	17.31	17.35	17.13	17.28
3623	AMEX	FAN	Thu, Nov 10, 2022	16.94	17.34	16.94	17.34
3622	AMEX	FAN	Wed, Nov 9, 2022	16.26	16.47	16.21	16.27
3621	AMEX	FAN	Tue, Nov 8, 2022	16.19	16.42	16.13	16.31
3620	AMEX	FAN	Mon, Nov 7, 2022	16.15	16.15	15.99	16.08
3619	AMEX	FAN	Fri, Nov 4, 2022	15.93	16.01	15.76	15.97
3618	AMEX	FAN	Thu, Nov 3, 2022	15.32	15.59	15.25	15.51
3617	AMEX	FAN	Wed, Nov 2, 2022	15.78	15.88	15.44	15.46
3616	AMEX	FAN	Tue, Nov 1, 2022	15.87	15.90	15.66	15.77
3615	AMEX	FAN	Mon, Oct 31, 2022	15.66	15.66	15.55	15.61
3614	AMEX	FAN	Fri, Oct 28, 2022	15.81	15.91	15.68	15.91
3613	AMEX	FAN	Thu, Oct 27, 2022	15.96	16.05	15.80	15.87
3612	AMEX	FAN	Wed, Oct 26, 2022	15.67	16.07	15.67	15.95
3611	AMEX	FAN	Tue, Oct 25, 2022	15.33	15.64	15.24	15.62
3610	AMEX	FAN	Mon, Oct 24, 2022	15.19	15.32	15.11	15.24
3609	AMEX	FAN	Fri, Oct 21, 2022	14.94	15.19	14.85	15.17
3608	AMEX	FAN	Thu, Oct 20, 2022	15.01	15.17	14.85	14.88
3607	AMEX	FAN	Wed, Oct 19, 2022	15.09	15.19	15.00	15.05
3606	AMEX	FAN	Tue, Oct 18, 2022	15.39	15.41	15.21	15.34
3605	AMEX	FAN	Mon, Oct 17, 2022	14.97	15.17	14.92	15.05
3604	AMEX	FAN	Fri, Oct 14, 2022	15.00	15.06	14.59	14.59
3603	AMEX	FAN	Thu, Oct 13, 2022	14.37	14.89	14.22	14.78
3602	AMEX	FAN	Wed, Oct 12, 2022	14.72	14.72	14.45	14.45
3601	AMEX	FAN	Tue, Oct 11, 2022	14.82	14.91	14.62	14.73
3600	AMEX	FAN	Mon, Oct 10, 2022	14.98	14.98	14.84	14.91
3599	AMEX	FAN	Fri, Oct 7, 2022	15.39	15.39	14.96	15.03
3598	AMEX	FAN	Thu, Oct 6, 2022	15.61	15.69	15.37	15.39
3597	AMEX	FAN	Wed, Oct 5, 2022	15.84	15.93	15.70	15.86
3596	AMEX	FAN	Tue, Oct 4, 2022	16.02	16.25	16.02	16.24
3595	AMEX	FAN	Mon, Oct 3, 2022	15.30	15.71	15.30	15.63
3594	AMEX	FAN	Fri, Sep 30, 2022	15.23	15.37	15.11	15.12
3593	AMEX	FAN	Thu, Sep 29, 2022	15.41	15.41	15.08	15.17
3592	AMEX	FAN	Wed, Sep 28, 2022	15.41	15.71	15.37	15.66
3591	AMEX	FAN	Tue, Sep 27, 2022	15.60	15.73	15.29	15.36
3590	AMEX	FAN	Mon, Sep 26, 2022	15.75	15.79	15.45	15.51
3589	AMEX	FAN	Fri, Sep 23, 2022	16.15	16.15	15.82	15.95
3588	AMEX	FAN	Thu, Sep 22, 2022	16.81	16.81	16.47	16.43
3587	AMEX	FAN	Tue, Sep 20, 2022	17.06	17.06	16.78	16.89
3586	AMEX	FAN	Mon, Sep 19, 2022	17.17	17.36	17.08	17.33
3585	AMEX	FAN	Fri, Sep 16, 2022	17.29	17.44	17.27	17.39
3584	AMEX	FAN	Thu, Sep 15, 2022	17.63	17.63	17.44	17.49
3583	AMEX	FAN	Wed, Sep 14, 2022	17.73	17.88	17.72	17.85
3582	AMEX	FAN	Tue, Sep 13, 2022	17.93	18.01	17.72	17.76
3581	AMEX	FAN	Mon, Sep 12, 2022	18.26	18.40	18.25	18.36
3580	AMEX	FAN	Fri, Sep 9, 2022	18.07	18.21	18.07	18.15
3579	AMEX	FAN	Thu, Sep 8, 2022	17.88	18.07	17.79	18.03
3578	AMEX	FAN	Wed, Sep 7, 2022	17.55	17.97	17.55	17.95
3577	AMEX	FAN	Tue, Sep 6, 2022	17.53	17.59	17.36	17.39
3576	AMEX	FAN	Fri, Sep 2, 2022	17.68	17.79	17.35	17.44
3575	AMEX	FAN	Thu, Sep 1, 2022	17.71	17.74	17.50	17.67
3574	AMEX	FAN	Wed, Aug 31, 2022	17.93	18.03	17.85	17.86
3573	AMEX	FAN	Tue, Aug 30, 2022	18.30	18.30	17.97	18.04
3572	AMEX	FAN	Mon, Aug 29, 2022	18.25	18.34	18.17	18.25
3571	AMEX	FAN	Fri, Aug 26, 2022	18.83	18.83	18.30	18.36
3570	AMEX	FAN	Thu, Aug 25, 2022	18.71	18.85	18.69	18.84
3569	AMEX	FAN	Wed, Aug 24, 2022	18.45	18.68	18.45	18.61
3568	AMEX	FAN	Tue, Aug 23, 2022	18.39	18.58	18.36	18.47
3567	AMEX	FAN	Mon, Aug 22, 2022	18.49	18.52	18.40	18.48
3566	AMEX	FAN	Fri, Aug 19, 2022	18.91	18.91	18.70	18.75
3565	AMEX	FAN	Thu, Aug 18, 2022	19.12	19.12	18.90	18.96
3564	AMEX	FAN	Wed, Aug 17, 2022	18.99	19.20	18.99	19.11
3563	AMEX	FAN	Tue, Aug 16, 2022	18.99	19.12	18.93	19.06
3562	AMEX	FAN	Mon, Aug 15, 2022	19.01	19.01	18.92	18.96
3561	AMEX	FAN	Fri, Aug 12, 2022	18.93	19.00	18.87	18.97
3560	AMEX	FAN	Thu, Aug 11, 2022	19.04	19.12	18.92	18.95
3559	AMEX	FAN	Wed, Aug 10, 2022	19.08	19.11	18.97	19.04
3558	AMEX	FAN	Tue, Aug 9, 2022	18.49	18.69	18.49	18.65
3557	AMEX	FAN	Mon, Aug 8, 2022	18.65	18.72	18.54	18.54
3556	AMEX	FAN	Fri, Aug 5, 2022	18.43	18.54	18.34	18.51
3555	AMEX	FAN	Thu, Aug 4, 2022	18.36	18.56	18.30	18.53
3554	AMEX	FAN	Wed, Aug 3, 2022	18.34	18.34	18.07	18.19
3553	AMEX	FAN	Tue, Aug 2, 2022	18.27	18.42	18.15	18.27
3552	AMEX	FAN	Mon, Aug 1, 2022	18.44	18.45	18.31	18.35
3551	AMEX	FAN	Fri, Jul 29, 2022	18.30	18.54	18.23	18.47
3550	AMEX	FAN	Thu, Jul 28, 2022	18.19	18.35	18.09	18.28
3549	AMEX	FAN	Wed, Jul 27, 2022	17.49	17.72	17.43	17.67
3548	AMEX	FAN	Tue, Jul 26, 2022	17.40	17.45	17.35	17.38
3547	AMEX	FAN	Mon, Jul 25, 2022	17.43	17.54	17.39	17.51
3546	AMEX	FAN	Fri, Jul 22, 2022	17.58	17.60	17.38	17.47
3545	AMEX	FAN	Thu, Jul 21, 2022	17.32	17.38	17.18	17.38
3544	AMEX	FAN	Wed, Jul 20, 2022	17.54	17.54	17.31	17.39
3543	AMEX	FAN	Tue, Jul 19, 2022	17.51	17.58	17.45	17.50
3542	AMEX	FAN	Mon, Jul 18, 2022	17.29	17.45	17.22	17.28
3541	AMEX	FAN	Fri, Jul 15, 2022	17.05	17.12	16.86	17.12
3540	AMEX	FAN	Thu, Jul 14, 2022	16.92	17.06	16.77	17.05
3539	AMEX	FAN	Wed, Jul 13, 2022	17.10	17.41	17.00	17.33
3538	AMEX	FAN	Tue, Jul 12, 2022	17.45	17.47	17.29	17.34
3537	AMEX	FAN	Mon, Jul 11, 2022	17.44	17.47	17.30	17.30
3536	AMEX	FAN	Fri, Jul 8, 2022	17.45	17.62	17.37	17.56
3535	AMEX	FAN	Thu, Jul 7, 2022	17.35	17.51	17.33	17.47
3534	AMEX	FAN	Wed, Jul 6, 2022	17.18	17.27	17.06	17.18
3533	AMEX	FAN	Tue, Jul 5, 2022	17.13	17.21	16.90	17.21
3532	AMEX	FAN	Fri, Jul 1, 2022	17.24	17.60	17.24	17.56
3531	AMEX	FAN	Thu, Jun 30, 2022	17.12	17.26	16.97	17.22
3530	AMEX	FAN	Wed, Jun 29, 2022	17.12	17.34	16.87	17.26
3529	AMEX	FAN	Tue, Jun 28, 2022	17.58	17.75	17.45	17.48
3528	AMEX	FAN	Mon, Jun 27, 2022	17.48	17.55	17.41	17.42
3527	AMEX	FAN	Fri, Jun 24, 2022	17.40	17.55	17.35	17.48
3526	AMEX	FAN	Thu, Jun 23, 2022	17.20	17.34	17.10	17.20
3525	AMEX	FAN	Wed, Jun 22, 2022	17.01	17.30	17.01	17.15
3524	AMEX	FAN	Tue, Jun 21, 2022	17.30	17.47	17.30	17.31
3523	AMEX	FAN	Fri, Jun 17, 2022	17.09	17.14	16.89	17.12
3522	AMEX	FAN	Thu, Jun 16, 2022	17.00	17.07	16.91	17.00
3521	AMEX	FAN	Wed, Jun 15, 2022	17.35	17.48	17.06	17.36
3520	AMEX	FAN	Mon, Jun 13, 2022	17.67	17.79	17.36	17.39
3519	AMEX	FAN	Fri, Jun 10, 2022	18.30	18.30	18.12	18.16
3518	AMEX	FAN	Thu, Jun 9, 2022	18.68	18.76	18.39	18.39
3517	AMEX	FAN	Wed, Jun 8, 2022	18.92	18.97	18.80	18.88
3516	AMEX	FAN	Tue, Jun 7, 2022	18.62	19.07	18.62	19.07
3515	AMEX	FAN	Mon, Jun 6, 2022	18.95	18.98	18.75	18.77
3514	AMEX	FAN	Fri, Jun 3, 2022	18.72	18.80	18.68	18.79
3513	AMEX	FAN	Thu, Jun 2, 2022	18.58	18.90	18.50	18.90
3512	AMEX	FAN	Wed, Jun 1, 2022	18.63	18.67	18.33	18.41
3511	AMEX	FAN	Tue, May 31, 2022	18.71	18.78	18.59	18.59
3510	AMEX	FAN	Fri, May 27, 2022	18.73	18.74	18.56	18.73
3509	AMEX	FAN	Thu, May 26, 2022	18.43	18.76	18.43	18.73
3508	AMEX	FAN	Wed, May 25, 2022	18.24	18.50	18.24	18.46
3507	AMEX	FAN	Tue, May 24, 2022	18.33	18.43	18.21	18.41
3506	AMEX	FAN	Mon, May 23, 2022	18.28	18.40	18.21	18.39
3505	AMEX	FAN	Fri, May 20, 2022	18.10	18.10	17.82	18.02
3504	AMEX	FAN	Thu, May 19, 2022	17.65	18.10	17.65	18.01
3503	AMEX	FAN	Wed, May 18, 2022	17.59	17.77	17.47	17.51
3502	AMEX	FAN	Tue, May 17, 2022	17.65	17.66	17.46	17.61
3501	AMEX	FAN	Mon, May 16, 2022	17.09	17.32	17.09	17.30
3500	AMEX	FAN	Fri, May 13, 2022	17.03	17.19	16.92	17.13
3499	AMEX	FAN	Thu, May 12, 2022	16.65	16.82	16.50	16.69
3498	AMEX	FAN	Wed, May 11, 2022	17.02	17.32	16.90	16.92
3497	AMEX	FAN	Tue, May 10, 2022	17.12	17.24	16.79	16.94
3496	AMEX	FAN	Mon, May 9, 2022	17.22	17.22	16.90	16.92
3495	AMEX	FAN	Fri, May 6, 2022	17.68	17.68	17.42	17.53
3494	AMEX	FAN	Thu, May 5, 2022	18.08	18.08	17.47	17.66
3493	AMEX	FAN	Wed, May 4, 2022	18.00	18.46	17.87	18.44
3492	AMEX	FAN	Tue, May 3, 2022	17.78	18.02	17.78	17.98
3491	AMEX	FAN	Mon, May 2, 2022	17.90	17.90	17.54	17.75
3490	AMEX	FAN	Fri, Apr 29, 2022	18.22	18.37	18.02	18.07
3489	AMEX	FAN	Thu, Apr 28, 2022	18.36	18.39	18.10	18.37
3488	AMEX	FAN	Wed, Apr 27, 2022	18.17	18.36	18.16	18.24
3487	AMEX	FAN	Tue, Apr 26, 2022	18.55	18.56	18.24	18.28
3486	AMEX	FAN	Mon, Apr 25, 2022	18.59	18.80	18.56	18.76
3485	AMEX	FAN	Fri, Apr 22, 2022	18.92	18.99	18.67	18.67
3484	AMEX	FAN	Thu, Apr 21, 2022	19.50	19.50	18.92	18.92
3483	AMEX	FAN	Wed, Apr 20, 2022	19.42	19.53	19.37	19.44
3482	AMEX	FAN	Tue, Apr 19, 2022	19.04	19.38	18.94	19.35
3481	AMEX	FAN	Mon, Apr 18, 2022	19.09	19.12	18.96	18.99
3480	AMEX	FAN	Thu, Apr 14, 2022	19.25	19.35	19.12	19.18
3479	AMEX	FAN	Wed, Apr 13, 2022	19.05	19.29	19.05	19.26
3478	AMEX	FAN	Tue, Apr 12, 2022	19.48	19.48	19.14	19.22
3477	AMEX	FAN	Mon, Apr 11, 2022	19.80	19.80	19.50	19.52
3476	AMEX	FAN	Fri, Apr 8, 2022	19.71	19.93	19.71	19.79
3475	AMEX	FAN	Thu, Apr 7, 2022	19.92	19.92	19.66	19.84
3474	AMEX	FAN	Wed, Apr 6, 2022	19.84	20.06	19.74	19.96
3473	AMEX	FAN	Tue, Apr 5, 2022	20.22	20.46	19.93	19.95
3472	AMEX	FAN	Mon, Apr 4, 2022	19.87	19.87	19.71	19.85
3471	AMEX	FAN	Fri, Apr 1, 2022	19.89	19.98	19.83	19.90
3470	AMEX	FAN	Thu, Mar 31, 2022	19.86	19.93	19.73	19.75
3469	AMEX	FAN	Wed, Mar 30, 2022	19.62	19.86	19.62	19.76
3468	AMEX	FAN	Tue, Mar 29, 2022	19.22	19.47	19.22	19.46
3467	AMEX	FAN	Mon, Mar 28, 2022	18.95	19.20	18.95	19.17
3466	AMEX	FAN	Fri, Mar 25, 2022	19.07	19.07	18.90	19.06
3465	AMEX	FAN	Thu, Mar 24, 2022	19.14	19.21	19.04	19.18
3464	AMEX	FAN	Wed, Mar 23, 2022	19.16	19.16	19.02	19.06
3463	AMEX	FAN	Tue, Mar 22, 2022	19.40	19.57	19.38	19.57
3462	AMEX	FAN	Mon, Mar 21, 2022	19.62	19.62	19.32	19.38
3461	AMEX	FAN	Fri, Mar 18, 2022	19.28	19.70	19.21	19.69
3460	AMEX	FAN	Thu, Mar 17, 2022	19.44	19.67	19.36	19.56
3459	AMEX	FAN	Wed, Mar 16, 2022	19.25	19.64	19.18	19.64
3458	AMEX	FAN	Tue, Mar 15, 2022	18.74	19.05	18.74	19.03
3457	AMEX	FAN	Mon, Mar 14, 2022	19.35	19.35	18.85	18.90
3456	AMEX	FAN	Fri, Mar 11, 2022	19.57	19.70	19.28	19.32
3455	AMEX	FAN	Thu, Mar 10, 2022	19.49	19.59	19.31	19.49
3454	AMEX	FAN	Wed, Mar 9, 2022	19.83	19.97	19.54	19.73
3453	AMEX	FAN	Tue, Mar 8, 2022	19.17	19.89	19.17	19.72
3452	AMEX	FAN	Mon, Mar 7, 2022	18.84	18.90	18.60	18.74
3451	AMEX	FAN	Fri, Mar 4, 2022	18.44	18.55	18.33	18.53
3450	AMEX	FAN	Thu, Mar 3, 2022	19.01	19.01	18.58	18.60
3449	AMEX	FAN	Wed, Mar 2, 2022	19.43	19.47	19.14	19.21
3448	AMEX	FAN	Tue, Mar 1, 2022	19.55	19.67	19.07	19.37
3447	AMEX	FAN	Mon, Feb 28, 2022	19.64	20.00	19.62	19.80
3446	AMEX	FAN	Fri, Feb 25, 2022	18.89	19.17	18.82	19.17
3445	AMEX	FAN	Thu, Feb 24, 2022	17.39	18.69	17.39	18.63
3444	AMEX	FAN	Wed, Feb 23, 2022	17.92	17.97	17.60	17.60
3443	AMEX	FAN	Tue, Feb 22, 2022	17.80	17.84	17.62	17.73
3442	AMEX	FAN	Fri, Feb 18, 2022	18.24	18.24	17.90	17.91
3441	AMEX	FAN	Thu, Feb 17, 2022	18.27	18.40	18.19	18.21
3440	AMEX	FAN	Wed, Feb 16, 2022	18.26	18.43	18.23	18.37
3439	AMEX	FAN	Tue, Feb 15, 2022	18.18	18.44	18.18	18.44
3438	AMEX	FAN	Mon, Feb 14, 2022	17.75	17.88	17.60	17.77
3437	AMEX	FAN	Fri, Feb 11, 2022	18.27	18.34	17.85	17.97
3436	AMEX	FAN	Thu, Feb 10, 2022	18.25	18.63	18.21	18.28
3435	AMEX	FAN	Wed, Feb 9, 2022	18.50	18.64	18.50	18.60
3434	AMEX	FAN	Tue, Feb 8, 2022	18.07	18.25	18.07	18.20
3433	AMEX	FAN	Mon, Feb 7, 2022	18.37	18.50	18.29	18.44
3432	AMEX	FAN	Fri, Feb 4, 2022	18.25	18.51	18.25	18.41
3431	AMEX	FAN	Thu, Feb 3, 2022	18.70	18.70	18.41	18.41
3430	AMEX	FAN	Wed, Feb 2, 2022	18.74	18.87	18.73	18.83
3429	AMEX	FAN	Tue, Feb 1, 2022	18.85	18.85	18.55	18.66
3428	AMEX	FAN	Mon, Jan 31, 2022	18.28	18.81	18.26	18.78
3427	AMEX	FAN	Fri, Jan 28, 2022	18.12	18.22	17.94	18.22
3426	AMEX	FAN	Thu, Jan 27, 2022	18.30	18.49	18.17	18.18
3425	AMEX	FAN	Wed, Jan 26, 2022	18.66	18.66	18.23	18.30
3424	AMEX	FAN	Tue, Jan 25, 2022	18.09	18.26	17.95	18.12
3423	AMEX	FAN	Mon, Jan 24, 2022	18.21	18.67	18.04	18.64
3422	AMEX	FAN	Fri, Jan 21, 2022	18.94	18.94	18.68	18.73
3421	AMEX	FAN	Thu, Jan 20, 2022	19.47	19.78	19.30	19.30
3420	AMEX	FAN	Wed, Jan 19, 2022	19.42	19.42	19.25	19.26
3419	AMEX	FAN	Tue, Jan 18, 2022	19.11	19.23	19.10	19.13
3418	AMEX	FAN	Fri, Jan 14, 2022	19.35	19.50	19.28	19.42
3417	AMEX	FAN	Thu, Jan 13, 2022	19.69	19.76	19.50	19.56
3416	AMEX	FAN	Wed, Jan 12, 2022	19.40	19.60	19.40	19.57
3415	AMEX	FAN	Tue, Jan 11, 2022	19.15	19.38	19.13	19.35
3414	AMEX	FAN	Mon, Jan 10, 2022	19.21	19.21	19.01	19.18
3413	AMEX	FAN	Fri, Jan 7, 2022	19.24	19.36	19.17	19.35
3412	AMEX	FAN	Thu, Jan 6, 2022	19.36	19.52	19.26	19.37
3411	AMEX	FAN	Wed, Jan 5, 2022	20.07	20.07	19.56	19.61
3410	AMEX	FAN	Tue, Jan 4, 2022	20.54	20.54	20.22	20.24
3409	AMEX	FAN	Mon, Jan 3, 2022	20.32	20.57	20.32	20.55
3408	AMEX	FAN	Fri, Dec 31, 2021	20.27	20.32	20.23	20.24
3407	AMEX	FAN	Thu, Dec 30, 2021	20.07	20.28	20.07	20.22
3406	AMEX	FAN	Wed, Dec 29, 2021	20.06	20.16	20.02	20.08
3405	AMEX	FAN	Tue, Dec 28, 2021	20.21	20.21	20.05	20.05
3404	AMEX	FAN	Mon, Dec 27, 2021	20.31	20.31	20.20	20.28
3403	AMEX	FAN	Thu, Dec 23, 2021	19.98	20.21	19.98	20.15
3402	AMEX	FAN	Wed, Dec 22, 2021	19.81	20.02	19.76	19.96
3401	AMEX	FAN	Tue, Dec 21, 2021	19.84	19.93	19.78	19.88
3400	AMEX	FAN	Mon, Dec 20, 2021	19.54	19.54	19.39	19.51
3399	AMEX	FAN	Fri, Dec 17, 2021	19.69	19.90	19.68	19.82
3398	AMEX	FAN	Thu, Dec 16, 2021	19.90	20.15	19.86	19.91
3397	AMEX	FAN	Wed, Dec 15, 2021	19.52	19.89	19.50	19.89
3396	AMEX	FAN	Tue, Dec 14, 2021	19.66	19.76	19.50	19.57
3395	AMEX	FAN	Mon, Dec 13, 2021	19.92	20.00	19.83	19.90
3394	AMEX	FAN	Fri, Dec 10, 2021	20.10	20.10	19.92	20.01
3393	AMEX	FAN	Thu, Dec 9, 2021	20.31	20.38	20.10	20.10
3392	AMEX	FAN	Wed, Dec 8, 2021	20.30	20.32	20.21	20.31
3391	AMEX	FAN	Tue, Dec 7, 2021	20.03	20.25	20.03	20.18
3390	AMEX	FAN	Mon, Dec 6, 2021	19.72	20.00	19.68	19.95
3389	AMEX	FAN	Fri, Dec 3, 2021	19.89	19.96	19.57	19.71
3388	AMEX	FAN	Thu, Dec 2, 2021	19.76	19.95	19.76	19.86
3387	AMEX	FAN	Wed, Dec 1, 2021	20.30	20.38	19.80	19.86
3386	AMEX	FAN	Tue, Nov 30, 2021	20.25	20.40	19.99	20.09
3385	AMEX	FAN	Mon, Nov 29, 2021	20.51	20.55	20.22	20.31
3384	AMEX	FAN	Wed, Nov 24, 2021	20.03	20.16	20.01	20.16
3383	AMEX	FAN	Tue, Nov 23, 2021	20.00	20.15	19.95	20.03
3382	AMEX	FAN	Mon, Nov 22, 2021	20.28	20.38	19.47	20.05
3381	AMEX	FAN	Fri, Nov 19, 2021	20.49	20.58	20.44	20.57
3380	AMEX	FAN	Thu, Nov 18, 2021	20.75	20.75	20.55	20.63
3379	AMEX	FAN	Wed, Nov 17, 2021	20.71	20.81	20.71	20.75
3378	AMEX	FAN	Tue, Nov 16, 2021	20.78	20.93	20.75	20.75
3377	AMEX	FAN	Mon, Nov 15, 2021	20.91	21.10	20.82	20.82
3376	AMEX	FAN	Fri, Nov 12, 2021	20.89	21.05	20.89	21.05
3375	AMEX	FAN	Thu, Nov 11, 2021	20.76	20.87	20.66	20.84
3374	AMEX	FAN	Wed, Nov 10, 2021	20.95	20.98	20.74	20.76
3373	AMEX	FAN	Tue, Nov 9, 2021	21.01	21.13	20.96	21.02
3372	AMEX	FAN	Mon, Nov 8, 2021	20.97	21.04	20.88	21.03
3371	AMEX	FAN	Fri, Nov 5, 2021	20.80	20.89	20.76	20.80
3370	AMEX	FAN	Thu, Nov 4, 2021	21.12	21.25	21.04	21.06
3369	AMEX	FAN	Wed, Nov 3, 2021	21.20	21.23	21.00	21.17
3368	AMEX	FAN	Tue, Nov 2, 2021	21.98	21.99	21.72	21.78
3367	AMEX	FAN	Mon, Nov 1, 2021	21.98	22.22	21.93	22.20
3366	AMEX	FAN	Thu, Oct 28, 2021	21.97	22.24	21.95	22.19
3365	AMEX	FAN	Wed, Oct 27, 2021	21.89	21.91	21.78	21.78
3364	AMEX	FAN	Tue, Oct 26, 2021	21.84	21.84	21.66	21.69
3363	AMEX	FAN	Mon, Oct 25, 2021	21.67	21.80	21.62	21.75
3362	AMEX	FAN	Fri, Oct 22, 2021	21.83	21.86	21.66	21.73
3361	AMEX	FAN	Thu, Oct 21, 2021	21.73	21.86	21.73	21.78
3360	AMEX	FAN	Wed, Oct 20, 2021	21.67	21.87	21.67	21.78
3359	AMEX	FAN	Tue, Oct 19, 2021	21.16	21.39	21.16	21.37
3358	AMEX	FAN	Mon, Oct 18, 2021	21.00	21.00	20.90	20.92
3357	AMEX	FAN	Fri, Oct 15, 2021	21.11	21.26	21.07	21.19
3356	AMEX	FAN	Thu, Oct 14, 2021	21.10	21.15	20.95	20.97
3355	AMEX	FAN	Wed, Oct 13, 2021	20.66	21.08	20.66	21.07
3354	AMEX	FAN	Tue, Oct 12, 2021	20.15	20.46	20.15	20.44
3353	AMEX	FAN	Mon, Oct 11, 2021	19.91	20.03	19.85	19.88
3352	AMEX	FAN	Fri, Oct 8, 2021	20.30	20.30	20.11	20.11
3351	AMEX	FAN	Thu, Oct 7, 2021	20.50	20.64	20.50	20.58
3350	AMEX	FAN	Wed, Oct 6, 2021	20.15	20.44	20.10	20.42
3349	AMEX	FAN	Tue, Oct 5, 2021	20.42	20.55	20.34	20.46
3348	AMEX	FAN	Mon, Oct 4, 2021	20.51	20.53	20.32	20.39
3347	AMEX	FAN	Fri, Oct 1, 2021	20.87	20.99	20.65	20.84
3346	AMEX	FAN	Thu, Sep 30, 2021	21.10	21.10	20.82	20.90
3345	AMEX	FAN	Wed, Sep 29, 2021	21.19	21.25	20.94	20.99
3344	AMEX	FAN	Tue, Sep 28, 2021	21.33	21.36	21.12	21.17
3343	AMEX	FAN	Mon, Sep 27, 2021	21.30	21.55	21.30	21.46
3342	AMEX	FAN	Fri, Sep 24, 2021	21.60	21.65	21.42	21.42
3341	AMEX	FAN	Thu, Sep 23, 2021	21.69	21.84	21.69	21.80
3340	AMEX	FAN	Wed, Sep 22, 2021	21.33	21.63	21.30	21.38
3339	AMEX	FAN	Tue, Sep 21, 2021	21.29	21.41	21.23	21.29
3338	AMEX	FAN	Mon, Sep 20, 2021	21.05	21.07	20.76	20.95
3337	AMEX	FAN	Fri, Sep 17, 2021	21.32	21.46	21.22	21.33
3336	AMEX	FAN	Thu, Sep 16, 2021	21.42	21.50	21.32	21.41
3335	AMEX	FAN	Wed, Sep 15, 2021	21.69	21.69	21.57	21.65
3334	AMEX	FAN	Tue, Sep 14, 2021	21.95	21.95	21.76	21.79
3333	AMEX	FAN	Mon, Sep 13, 2021	21.86	21.97	21.81	21.97
3332	AMEX	FAN	Fri, Sep 10, 2021	21.93	21.93	21.65	21.65
3331	AMEX	FAN	Thu, Sep 9, 2021	22.01	22.08	21.88	21.99
3330	AMEX	FAN	Wed, Sep 8, 2021	22.14	22.29	22.02	22.03
3329	AMEX	FAN	Tue, Sep 7, 2021	22.42	22.49	22.30	22.30
3328	AMEX	FAN	Fri, Sep 3, 2021	22.49	22.59	22.46	22.53
3327	AMEX	FAN	Thu, Sep 2, 2021	22.32	22.53	22.28	22.45
3326	AMEX	FAN	Wed, Sep 1, 2021	22.05	22.21	22.04	22.14
3325	AMEX	FAN	Tue, Aug 31, 2021	22.08	22.11	21.97	22.04
3324	AMEX	FAN	Mon, Aug 30, 2021	22.13	22.16	22.00	22.09
3323	AMEX	FAN	Fri, Aug 27, 2021	21.61	21.84	21.58	21.78
3322	AMEX	FAN	Thu, Aug 26, 2021	21.85	21.85	21.68	21.68
3321	AMEX	FAN	Wed, Aug 25, 2021	21.97	22.01	21.90	21.97
3320	AMEX	FAN	Tue, Aug 24, 2021	21.94	22.02	21.88	21.99
3319	AMEX	FAN	Mon, Aug 23, 2021	21.77	21.89	21.75	21.87
3318	AMEX	FAN	Fri, Aug 20, 2021	21.24	21.54	21.24	21.54
3317	AMEX	FAN	Thu, Aug 19, 2021	21.23	21.35	21.19	21.23
3316	AMEX	FAN	Wed, Aug 18, 2021	21.28	21.40	21.24	21.31
3315	AMEX	FAN	Tue, Aug 17, 2021	21.02	21.10	20.93	21.05
3314	AMEX	FAN	Mon, Aug 16, 2021	21.24	21.30	21.20	21.24
3313	AMEX	FAN	Fri, Aug 13, 2021	21.39	21.50	21.34	21.43
3312	AMEX	FAN	Thu, Aug 12, 2021	21.47	21.47	21.20	21.27
3311	AMEX	FAN	Wed, Aug 11, 2021	21.69	21.70	21.60	21.67
3310	AMEX	FAN	Tue, Aug 10, 2021	21.70	21.72	21.53	21.53
3309	AMEX	FAN	Mon, Aug 9, 2021	21.68	21.72	21.59	21.61
3308	AMEX	FAN	Fri, Aug 6, 2021	21.67	21.68	21.56	21.56
3307	AMEX	FAN	Thu, Aug 5, 2021	21.61	21.72	21.61	21.69
3306	AMEX	FAN	Wed, Aug 4, 2021	21.64	21.75	21.59	21.65
3305	AMEX	FAN	Tue, Aug 3, 2021	21.61	21.65	21.53	21.63
3304	AMEX	FAN	Mon, Aug 2, 2021	21.58	21.69	21.55	21.61
3303	AMEX	FAN	Fri, Jul 30, 2021	21.33	21.53	21.32	21.36
3302	AMEX	FAN	Thu, Jul 29, 2021	21.41	21.43	21.32	21.37
3301	AMEX	FAN	Wed, Jul 28, 2021	21.02	21.40	21.02	21.38
3300	AMEX	FAN	Tue, Jul 27, 2021	20.86	20.90	20.73	20.87
3299	AMEX	FAN	Mon, Jul 26, 2021	20.93	20.99	20.88	20.93
3298	AMEX	FAN	Fri, Jul 23, 2021	21.17	21.17	20.95	20.99
3297	AMEX	FAN	Thu, Jul 22, 2021	21.30	21.30	21.17	21.18
3296	AMEX	FAN	Wed, Jul 21, 2021	20.85	21.19	20.85	21.19
3295	AMEX	FAN	Tue, Jul 20, 2021	20.42	20.64	20.35	20.57
3294	AMEX	FAN	Mon, Jul 19, 2021	20.39	20.55	20.31	20.49
3293	AMEX	FAN	Fri, Jul 16, 2021	20.86	20.96	20.72	20.74
3292	AMEX	FAN	Thu, Jul 15, 2021	21.01	21.01	20.70	20.76
3291	AMEX	FAN	Wed, Jul 14, 2021	21.65	21.65	21.38	21.40
3290	AMEX	FAN	Tue, Jul 13, 2021	21.67	21.73	21.60	21.60
3289	AMEX	FAN	Mon, Jul 12, 2021	21.65	21.79	21.64	21.79
3288	AMEX	FAN	Fri, Jul 9, 2021	21.57	21.62	21.52	21.60
3287	AMEX	FAN	Thu, Jul 8, 2021	21.50	21.65	21.49	21.60
3286	AMEX	FAN	Wed, Jul 7, 2021	21.92	22.01	21.88	21.99
3285	AMEX	FAN	Tue, Jul 6, 2021	21.75	21.77	21.65	21.75
3284	AMEX	FAN	Fri, Jul 2, 2021	21.67	21.67	21.52	21.64
3283	AMEX	FAN	Thu, Jul 1, 2021	21.65	21.66	21.57	21.66
3282	AMEX	FAN	Wed, Jun 30, 2021	21.59	21.59	21.45	21.51
3281	AMEX	FAN	Tue, Jun 29, 2021	21.81	21.98	21.80	21.85
3280	AMEX	FAN	Mon, Jun 28, 2021	21.50	21.59	21.50	21.58
3279	AMEX	FAN	Fri, Jun 25, 2021	21.56	21.56	21.41	21.42
3278	AMEX	FAN	Thu, Jun 24, 2021	21.44	21.53	21.41	21.53
3277	AMEX	FAN	Wed, Jun 23, 2021	21.50	21.50	21.35	21.26
3276	AMEX	FAN	Tue, Jun 22, 2021	21.40	21.60	21.39	21.57
3275	AMEX	FAN	Mon, Jun 21, 2021	21.19	21.41	21.19	21.39
3274	AMEX	FAN	Fri, Jun 18, 2021	21.28	21.35	21.15	21.15
3273	AMEX	FAN	Thu, Jun 17, 2021	21.64	21.65	21.49	21.56
3272	AMEX	FAN	Wed, Jun 16, 2021	21.90	22.11	21.77	21.79
3271	AMEX	FAN	Tue, Jun 15, 2021	21.83	21.83	21.73	21.79
3270	AMEX	FAN	Mon, Jun 14, 2021	21.63	21.85	21.63	21.85
3269	AMEX	FAN	Fri, Jun 11, 2021	21.43	21.46	21.37	21.41
3268	AMEX	FAN	Thu, Jun 10, 2021	21.32	21.45	21.28	21.43
3267	AMEX	FAN	Wed, Jun 9, 2021	21.40	21.50	21.29	21.31
3266	AMEX	FAN	Tue, Jun 8, 2021	21.44	21.44	21.32	21.39
3265	AMEX	FAN	Mon, Jun 7, 2021	21.39	21.41	21.28	21.38
3264	AMEX	FAN	Fri, Jun 4, 2021	21.36	21.41	21.32	21.37
3263	AMEX	FAN	Thu, Jun 3, 2021	21.29	21.29	21.07	21.20
3262	AMEX	FAN	Wed, Jun 2, 2021	21.61	21.61	21.40	21.44
3261	AMEX	FAN	Tue, Jun 1, 2021	22.02	22.02	21.75	21.75
3260	AMEX	FAN	Fri, May 28, 2021	21.93	21.95	21.82	21.85
3259	AMEX	FAN	Thu, May 27, 2021	21.80	21.83	21.75	21.79
3258	AMEX	FAN	Wed, May 26, 2021	21.76	21.79	21.69	21.78
3257	AMEX	FAN	Tue, May 25, 2021	21.73	21.78	21.65	21.71
3256	AMEX	FAN	Mon, May 24, 2021	21.60	21.68	21.60	21.65
3255	AMEX	FAN	Fri, May 21, 2021	21.63	21.67	21.48	21.54
3254	AMEX	FAN	Thu, May 20, 2021	21.20	21.52	21.20	21.46
3253	AMEX	FAN	Wed, May 19, 2021	20.89	21.13	20.84	21.09
3252	AMEX	FAN	Tue, May 18, 2021	21.04	21.30	21.04	21.20
3251	AMEX	FAN	Mon, May 17, 2021	20.98	20.98	20.76	20.85
3250	AMEX	FAN	Fri, May 14, 2021	20.63	21.03	20.63	21.00
3249	AMEX	FAN	Thu, May 13, 2021	20.29	20.54	20.29	20.42
3248	AMEX	FAN	Wed, May 12, 2021	20.70	20.70	20.24	20.29
3247	AMEX	FAN	Tue, May 11, 2021	20.72	20.89	20.52	20.87
3246	AMEX	FAN	Mon, May 10, 2021	21.45	21.45	21.17	21.21
3245	AMEX	FAN	Fri, May 7, 2021	21.29	21.56	21.29	21.48
3244	AMEX	FAN	Thu, May 6, 2021	21.23	21.32	20.97	21.17
3243	AMEX	FAN	Wed, May 5, 2021	21.47	21.54	21.33	21.37
3242	AMEX	FAN	Tue, May 4, 2021	21.21	21.34	21.07	21.15
3241	AMEX	FAN	Mon, May 3, 2021	21.97	21.97	21.76	21.77
3240	AMEX	FAN	Fri, Apr 30, 2021	22.16	22.23	21.89	21.93
3239	AMEX	FAN	Thu, Apr 29, 2021	22.68	22.68	22.21	22.34
3238	AMEX	FAN	Wed, Apr 28, 2021	22.85	22.85	22.58	22.75
3237	AMEX	FAN	Tue, Apr 27, 2021	22.99	22.99	22.88	22.98
3236	AMEX	FAN	Mon, Apr 26, 2021	23.05	23.05	22.87	22.96
3235	AMEX	FAN	Fri, Apr 23, 2021	22.93	23.08	22.86	23.03
3234	AMEX	FAN	Thu, Apr 22, 2021	22.73	22.94	22.72	22.79
3233	AMEX	FAN	Wed, Apr 21, 2021	21.99	22.32	21.97	22.31
3232	AMEX	FAN	Tue, Apr 20, 2021	22.22	22.22	22.00	22.08
3231	AMEX	FAN	Mon, Apr 19, 2021	22.46	22.50	22.20	22.26
3230	AMEX	FAN	Fri, Apr 16, 2021	22.46	22.50	22.37	22.49
3229	AMEX	FAN	Thu, Apr 15, 2021	22.50	22.50	22.19	22.33
3228	AMEX	FAN	Wed, Apr 14, 2021	22.54	22.54	22.31	22.34
3227	AMEX	FAN	Tue, Apr 13, 2021	22.47	22.55	22.31	22.54
3226	AMEX	FAN	Mon, Apr 12, 2021	22.56	22.56	22.38	22.50
3225	AMEX	FAN	Fri, Apr 9, 2021	22.72	22.73	22.57	22.72
3224	AMEX	FAN	Thu, Apr 8, 2021	22.53	22.79	22.53	22.74
3223	AMEX	FAN	Wed, Apr 7, 2021	22.59	22.60	22.31	22.38
3222	AMEX	FAN	Tue, Apr 6, 2021	22.78	22.78	22.53	22.61
3221	AMEX	FAN	Mon, Apr 5, 2021	22.85	22.97	22.85	22.89
3220	AMEX	FAN	Thu, Apr 1, 2021	22.75	22.76	22.60	22.70
3219	AMEX	FAN	Wed, Mar 31, 2021	22.55	22.59	22.43	22.56
3218	AMEX	FAN	Tue, Mar 30, 2021	22.02	22.11	21.90	22.11
3217	AMEX	FAN	Mon, Mar 29, 2021	21.91	22.05	21.77	22.01
3216	AMEX	FAN	Fri, Mar 26, 2021	21.56	21.91	21.56	21.91
3215	AMEX	FAN	Thu, Mar 25, 2021	21.08	21.39	21.03	21.39
3214	AMEX	FAN	Wed, Mar 24, 2021	21.47	21.47	21.21	21.19
3213	AMEX	FAN	Tue, Mar 23, 2021	21.71	21.75	21.51	21.53
3212	AMEX	FAN	Mon, Mar 22, 2021	21.57	21.82	21.57	21.77
3211	AMEX	FAN	Fri, Mar 19, 2021	21.22	21.47	21.15	21.42
3210	AMEX	FAN	Thu, Mar 18, 2021	21.45	21.45	21.10	21.15
3209	AMEX	FAN	Wed, Mar 17, 2021	21.57	21.64	21.38	21.62
3208	AMEX	FAN	Tue, Mar 16, 2021	21.95	22.03	21.83	21.95
3207	AMEX	FAN	Mon, Mar 15, 2021	21.80	21.95	21.65	21.95
3206	AMEX	FAN	Fri, Mar 12, 2021	21.63	21.81	21.52	21.78
3205	AMEX	FAN	Thu, Mar 11, 2021	21.72	21.86	21.53	21.85
3204	AMEX	FAN	Wed, Mar 10, 2021	21.44	21.44	21.12	21.19
3203	AMEX	FAN	Tue, Mar 9, 2021	20.81	21.24	20.81	21.21
3202	AMEX	FAN	Mon, Mar 8, 2021	20.40	20.44	20.18	20.21
3201	AMEX	FAN	Fri, Mar 5, 2021	20.69	20.82	20.09	20.51
3200	AMEX	FAN	Thu, Mar 4, 2021	21.05	21.08	20.41	20.53
3199	AMEX	FAN	Wed, Mar 3, 2021	21.67	21.67	21.20	21.20
3198	AMEX	FAN	Tue, Mar 2, 2021	22.51	22.52	22.17	22.22
3197	AMEX	FAN	Mon, Mar 1, 2021	22.37	22.48	22.29	22.35
3196	AMEX	FAN	Fri, Feb 26, 2021	22.01	22.18	21.89	21.89
3195	AMEX	FAN	Thu, Feb 25, 2021	22.64	22.66	22.11	22.20
3194	AMEX	FAN	Wed, Feb 24, 2021	22.31	22.48	22.21	22.38
3193	AMEX	FAN	Tue, Feb 23, 2021	22.47	22.69	22.10	22.62
3192	AMEX	FAN	Mon, Feb 22, 2021	23.28	23.28	22.86	22.90
3191	AMEX	FAN	Fri, Feb 19, 2021	23.66	23.72	23.55	23.55
3190	AMEX	FAN	Thu, Feb 18, 2021	23.86	23.86	23.51	23.65
3189	AMEX	FAN	Wed, Feb 17, 2021	24.36	24.36	24.05	24.21
3188	AMEX	FAN	Tue, Feb 16, 2021	24.79	24.96	24.42	24.69
3187	AMEX	FAN	Fri, Feb 12, 2021	24.33	24.43	24.20	24.42
3186	AMEX	FAN	Thu, Feb 11, 2021	24.39	24.48	24.31	24.46
3185	AMEX	FAN	Wed, Feb 10, 2021	24.23	24.23	23.84	23.98
3184	AMEX	FAN	Tue, Feb 9, 2021	24.38	24.38	24.18	24.23
3183	AMEX	FAN	Mon, Feb 8, 2021	24.58	24.58	24.38	24.46
3182	AMEX	FAN	Fri, Feb 5, 2021	24.35	24.41	24.10	24.41
3181	AMEX	FAN	Thu, Feb 4, 2021	24.31	24.31	24.11	24.31
3180	AMEX	FAN	Wed, Feb 3, 2021	24.43	24.44	24.21	24.34
3179	AMEX	FAN	Tue, Feb 2, 2021	24.07	24.16	23.91	24.16
3178	AMEX	FAN	Mon, Feb 1, 2021	23.87	23.87	23.70	23.78
3177	AMEX	FAN	Fri, Jan 29, 2021	23.81	23.87	23.44	23.48
3176	AMEX	FAN	Thu, Jan 28, 2021	23.93	24.11	23.85	24.08
3175	AMEX	FAN	Wed, Jan 27, 2021	24.00	24.08	23.64	23.77
3174	AMEX	FAN	Tue, Jan 26, 2021	25.28	25.30	24.97	25.04
3173	AMEX	FAN	Mon, Jan 25, 2021	25.48	25.57	25.25	25.40
3172	AMEX	FAN	Fri, Jan 22, 2021	25.25	25.49	25.16	25.48
3171	AMEX	FAN	Thu, Jan 21, 2021	25.22	25.40	25.15	25.37
3170	AMEX	FAN	Wed, Jan 20, 2021	25.01	25.10	24.88	25.10
3169	AMEX	FAN	Tue, Jan 19, 2021	24.50	24.64	24.41	24.61
3168	AMEX	FAN	Fri, Jan 15, 2021	24.40	24.40	23.96	24.08
3167	AMEX	FAN	Thu, Jan 14, 2021	25.11	25.11	24.80	24.87
3166	AMEX	FAN	Wed, Jan 13, 2021	25.21	25.24	25.10	25.18
3165	AMEX	FAN	Tue, Jan 12, 2021	25.21	25.22	24.91	25.08
3164	AMEX	FAN	Mon, Jan 11, 2021	25.31	25.51	25.15	25.50
3163	AMEX	FAN	Fri, Jan 8, 2021	26.00	26.14	25.73	25.96
3162	AMEX	FAN	Thu, Jan 7, 2021	25.80	26.04	25.68	26.02
3161	AMEX	FAN	Wed, Jan 6, 2021	24.83	25.37	24.65	25.08
3160	AMEX	FAN	Tue, Jan 5, 2021	24.01	24.19	23.95	24.17
3159	AMEX	FAN	Mon, Jan 4, 2021	24.10	24.17	23.81	23.97
3158	AMEX	FAN	Thu, Dec 31, 2020	23.38	23.39	23.22	23.30
3157	AMEX	FAN	Wed, Dec 30, 2020	23.36	23.45	23.35	23.38
3156	AMEX	FAN	Tue, Dec 29, 2020	23.28	23.33	23.17	23.22
3155	AMEX	FAN	Mon, Dec 28, 2020	23.12	23.20	23.05	23.14
3154	AMEX	FAN	Thu, Dec 24, 2020	22.50	22.61	22.49	22.61
3153	AMEX	FAN	Wed, Dec 23, 2020	22.41	22.57	22.29	22.48
3152	AMEX	FAN	Tue, Dec 22, 2020	21.87	22.13	21.85	22.12
3151	AMEX	FAN	Mon, Dec 21, 2020	21.49	21.86	21.35	21.82
3150	AMEX	FAN	Fri, Dec 18, 2020	21.80	21.87	21.76	21.82
3149	AMEX	FAN	Thu, Dec 17, 2020	21.51	21.63	21.51	21.61
3148	AMEX	FAN	Wed, Dec 16, 2020	21.42	21.45	21.23	21.36
3147	AMEX	FAN	Tue, Dec 15, 2020	21.14	21.33	21.09	21.33
3146	AMEX	FAN	Mon, Dec 14, 2020	21.03	21.09	21.00	21.02
3145	AMEX	FAN	Fri, Dec 11, 2020	20.72	20.89	20.70	20.88
3144	AMEX	FAN	Thu, Dec 10, 2020	20.75	20.90	20.73	20.81
3143	AMEX	FAN	Wed, Dec 9, 2020	21.00	21.00	20.71	20.83
3142	AMEX	FAN	Tue, Dec 8, 2020	20.81	20.94	20.81	20.92
3141	AMEX	FAN	Mon, Dec 7, 2020	20.85	20.97	20.84	20.84
3140	AMEX	FAN	Fri, Dec 4, 2020	20.84	20.88	20.78	20.82
3139	AMEX	FAN	Thu, Dec 3, 2020	20.90	20.98	20.80	20.83
3138	AMEX	FAN	Wed, Dec 2, 2020	20.89	20.89	20.76	20.81
3137	AMEX	FAN	Tue, Dec 1, 2020	20.99	21.04	20.93	21.00
3136	AMEX	FAN	Mon, Nov 30, 2020	21.09	21.18	20.75	20.80
3135	AMEX	FAN	Fri, Nov 27, 2020	20.69	20.91	20.69	20.89
3134	AMEX	FAN	Wed, Nov 25, 2020	20.41	20.59	20.40	20.58
3133	AMEX	FAN	Tue, Nov 24, 2020	20.37	20.42	20.27	20.38
3132	AMEX	FAN	Mon, Nov 23, 2020	20.39	20.46	20.26	20.34
3131	AMEX	FAN	Fri, Nov 20, 2020	20.04	20.27	20.04	20.24
3130	AMEX	FAN	Thu, Nov 19, 2020	19.92	20.01	19.86	19.98
3129	AMEX	FAN	Wed, Nov 18, 2020	19.94	19.96	19.75	19.75
3128	AMEX	FAN	Tue, Nov 17, 2020	19.89	19.93	19.84	19.88
3127	AMEX	FAN	Mon, Nov 16, 2020	20.00	20.02	19.77	19.89
3126	AMEX	FAN	Fri, Nov 13, 2020	19.93	19.98	19.85	19.89
3125	AMEX	FAN	Thu, Nov 12, 2020	20.04	20.05	19.79	19.90
3124	AMEX	FAN	Wed, Nov 11, 2020	20.03	20.13	19.91	20.05
3123	AMEX	FAN	Tue, Nov 10, 2020	19.76	19.84	19.66	19.66
3122	AMEX	FAN	Mon, Nov 9, 2020	20.15	20.28	19.56	19.59
3121	AMEX	FAN	Fri, Nov 6, 2020	19.40	19.50	19.35	19.43
3120	AMEX	FAN	Thu, Nov 5, 2020	19.25	19.43	19.25	19.32
3119	AMEX	FAN	Wed, Nov 4, 2020	18.69	18.82	18.55	18.69
3118	AMEX	FAN	Tue, Nov 3, 2020	18.65	18.86	18.65	18.77
3117	AMEX	FAN	Mon, Nov 2, 2020	18.25	18.36	18.18	18.35
3116	AMEX	FAN	Fri, Oct 30, 2020	18.09	18.10	17.92	18.08
3115	AMEX	FAN	Thu, Oct 29, 2020	17.95	18.16	17.85	18.11
3114	AMEX	FAN	Wed, Oct 28, 2020	17.96	18.00	17.73	17.73
3113	AMEX	FAN	Tue, Oct 27, 2020	18.34	18.41	18.26	18.26
3112	AMEX	FAN	Mon, Oct 26, 2020	18.47	18.50	18.20	18.32
3111	AMEX	FAN	Fri, Oct 23, 2020	18.74	18.75	18.61	18.75
3110	AMEX	FAN	Thu, Oct 22, 2020	18.77	18.77	18.53	18.62
3109	AMEX	FAN	Wed, Oct 21, 2020	18.90	18.98	18.76	18.78
3108	AMEX	FAN	Tue, Oct 20, 2020	19.02	19.08	18.94	18.95
3107	AMEX	FAN	Mon, Oct 19, 2020	19.15	19.18	18.85	18.87
3106	AMEX	FAN	Fri, Oct 16, 2020	19.05	19.16	18.98	19.12
3105	AMEX	FAN	Thu, Oct 15, 2020	18.93	19.13	18.88	19.11
3104	AMEX	FAN	Wed, Oct 14, 2020	19.16	19.29	19.15	19.21
3103	AMEX	FAN	Tue, Oct 13, 2020	19.00	19.03	18.88	18.94
3102	AMEX	FAN	Mon, Oct 12, 2020	19.08	19.19	19.03	19.17
3101	AMEX	FAN	Fri, Oct 9, 2020	18.94	19.02	18.84	18.99
3100	AMEX	FAN	Thu, Oct 8, 2020	19.00	19.03	18.91	18.98
3099	AMEX	FAN	Wed, Oct 7, 2020	18.60	18.80	18.60	18.80
3098	AMEX	FAN	Tue, Oct 6, 2020	18.40	18.45	18.22	18.27
3097	AMEX	FAN	Mon, Oct 5, 2020	18.08	18.30	18.08	18.30
3096	AMEX	FAN	Fri, Oct 2, 2020	17.70	17.96	17.63	17.95
3095	AMEX	FAN	Thu, Oct 1, 2020	17.77	17.97	17.77	17.96
3094	AMEX	FAN	Wed, Sep 30, 2020	17.50	17.57	17.47	17.53
3093	AMEX	FAN	Tue, Sep 29, 2020	17.33	17.46	17.33	17.44
3092	AMEX	FAN	Mon, Sep 28, 2020	17.20	17.20	17.12	17.18
3091	AMEX	FAN	Fri, Sep 25, 2020	16.66	16.95	16.63	16.93
3090	AMEX	FAN	Thu, Sep 24, 2020	16.77	16.93	16.70	16.85
3089	AMEX	FAN	Wed, Sep 23, 2020	17.15	17.15	16.85	16.85
3088	AMEX	FAN	Tue, Sep 22, 2020	17.10	17.12	16.93	17.04
3087	AMEX	FAN	Mon, Sep 21, 2020	17.07	17.19	16.97	17.17
3086	AMEX	FAN	Fri, Sep 18, 2020	17.53	17.53	17.37	17.48
3085	AMEX	FAN	Thu, Sep 17, 2020	17.41	17.53	17.38	17.53
3084	AMEX	FAN	Wed, Sep 16, 2020	17.50	17.62	17.50	17.52
3083	AMEX	FAN	Tue, Sep 15, 2020	17.46	17.52	17.41	17.46
3082	AMEX	FAN	Mon, Sep 14, 2020	17.33	17.33	17.18	17.24
3081	AMEX	FAN	Fri, Sep 11, 2020	17.18	17.22	17.09	17.15
3080	AMEX	FAN	Thu, Sep 10, 2020	17.38	17.39	17.08	17.11
3079	AMEX	FAN	Wed, Sep 9, 2020	17.21	17.40	17.19	17.35
3078	AMEX	FAN	Tue, Sep 8, 2020	16.85	17.04	16.78	16.90
3077	AMEX	FAN	Fri, Sep 4, 2020	17.25	17.29	16.82	17.09
3076	AMEX	FAN	Thu, Sep 3, 2020	17.65	17.66	17.24	17.30
3075	AMEX	FAN	Wed, Sep 2, 2020	17.55	17.71	17.54	17.68
3074	AMEX	FAN	Tue, Sep 1, 2020	17.51	17.51	17.40	17.47
3073	AMEX	FAN	Mon, Aug 31, 2020	17.52	17.57	17.48	17.48
3072	AMEX	FAN	Fri, Aug 28, 2020	17.45	17.48	17.37	17.47
3071	AMEX	FAN	Thu, Aug 27, 2020	17.51	17.51	17.21	17.31
3070	AMEX	FAN	Wed, Aug 26, 2020	17.49	17.57	17.45	17.57
3069	AMEX	FAN	Tue, Aug 25, 2020	17.58	17.58	17.28	17.47
3068	AMEX	FAN	Mon, Aug 24, 2020	17.55	17.58	17.43	17.48
3067	AMEX	FAN	Fri, Aug 21, 2020	17.13	17.30	17.03	17.28
3066	AMEX	FAN	Thu, Aug 20, 2020	17.19	17.28	17.15	17.26
3065	AMEX	FAN	Wed, Aug 19, 2020	17.53	17.56	17.34	17.37
3064	AMEX	FAN	Tue, Aug 18, 2020	17.52	17.60	17.46	17.50
3063	AMEX	FAN	Mon, Aug 17, 2020	17.51	17.59	17.51	17.54
3062	AMEX	FAN	Fri, Aug 14, 2020	17.48	17.48	17.39	17.41
3061	AMEX	FAN	Thu, Aug 13, 2020	17.46	17.55	17.42	17.55
3060	AMEX	FAN	Wed, Aug 12, 2020	17.44	17.51	17.33	17.45
3059	AMEX	FAN	Tue, Aug 11, 2020	17.47	17.47	17.20	17.24
3058	AMEX	FAN	Mon, Aug 10, 2020	17.10	17.14	17.03	17.14
3057	AMEX	FAN	Fri, Aug 7, 2020	16.98	17.10	16.93	17.08
3056	AMEX	FAN	Thu, Aug 6, 2020	17.04	17.08	16.88	17.05
3055	AMEX	FAN	Wed, Aug 5, 2020	17.18	17.18	17.05	17.09
3054	AMEX	FAN	Tue, Aug 4, 2020	16.72	16.89	16.68	16.89
3053	AMEX	FAN	Mon, Aug 3, 2020	16.76	16.87	16.70	16.87
3052	AMEX	FAN	Fri, Jul 31, 2020	16.72	16.74	16.47	16.60
3051	AMEX	FAN	Thu, Jul 30, 2020	16.45	16.70	16.42	16.69
3050	AMEX	FAN	Wed, Jul 29, 2020	16.31	16.46	16.27	16.46
3049	AMEX	FAN	Tue, Jul 28, 2020	16.37	16.40	16.32	16.34
3048	AMEX	FAN	Mon, Jul 27, 2020	16.38	16.43	16.36	16.42
3047	AMEX	FAN	Fri, Jul 24, 2020	16.39	16.39	16.29	16.31
3046	AMEX	FAN	Thu, Jul 23, 2020	16.54	16.62	16.45	16.49
3045	AMEX	FAN	Wed, Jul 22, 2020	16.49	16.51	16.42	16.51
3044	AMEX	FAN	Tue, Jul 21, 2020	16.42	16.43	16.30	16.38
3043	AMEX	FAN	Mon, Jul 20, 2020	16.19	16.27	16.15	16.24
3042	AMEX	FAN	Fri, Jul 17, 2020	15.85	16.04	15.85	16.04
3041	AMEX	FAN	Thu, Jul 16, 2020	15.74	15.86	15.74	15.80
3040	AMEX	FAN	Wed, Jul 15, 2020	15.62	15.82	15.62	15.74
3039	AMEX	FAN	Tue, Jul 14, 2020	15.14	15.37	15.13	15.35
3038	AMEX	FAN	Mon, Jul 13, 2020	15.23	15.41	15.14	15.15
3037	AMEX	FAN	Fri, Jul 10, 2020	15.13	15.21	15.07	15.17
3036	AMEX	FAN	Thu, Jul 9, 2020	15.24	15.28	15.02	15.09
3035	AMEX	FAN	Wed, Jul 8, 2020	14.97	15.23	14.97	15.22
3034	AMEX	FAN	Tue, Jul 7, 2020	14.84	14.96	14.80	14.87
3033	AMEX	FAN	Mon, Jul 6, 2020	14.83	14.93	14.78	14.90
3032	AMEX	FAN	Thu, Jul 2, 2020	14.53	14.63	14.53	14.59
3031	AMEX	FAN	Wed, Jul 1, 2020	14.33	14.39	14.31	14.36
3030	AMEX	FAN	Tue, Jun 30, 2020	14.20	14.39	14.20	14.39
3029	AMEX	FAN	Mon, Jun 29, 2020	14.16	14.28	14.07	14.28
3028	AMEX	FAN	Fri, Jun 26, 2020	14.14	14.16	13.98	14.03
3027	AMEX	FAN	Thu, Jun 25, 2020	14.00	14.19	13.91	14.19
3026	AMEX	FAN	Wed, Jun 24, 2020	14.34	14.34	14.07	14.07
3025	AMEX	FAN	Tue, Jun 23, 2020	14.53	14.57	14.39	14.39
3024	AMEX	FAN	Mon, Jun 22, 2020	14.25	14.50	14.25	14.45
3023	AMEX	FAN	Fri, Jun 19, 2020	14.40	14.40	14.11	14.13
3022	AMEX	FAN	Thu, Jun 18, 2020	14.17	14.20	14.11	14.20
3021	AMEX	FAN	Wed, Jun 17, 2020	14.33	14.34	14.22	14.26
3020	AMEX	FAN	Tue, Jun 16, 2020	14.44	14.44	14.17	14.20
3019	AMEX	FAN	Mon, Jun 15, 2020	13.82	14.26	13.64	14.22
3018	AMEX	FAN	Fri, Jun 12, 2020	14.13	14.15	13.82	13.99
3017	AMEX	FAN	Thu, Jun 11, 2020	14.23	14.23	13.71	13.72
3016	AMEX	FAN	Wed, Jun 10, 2020	14.73	14.73	14.58	14.64
3015	AMEX	FAN	Tue, Jun 9, 2020	14.64	14.70	14.54	14.66
3014	AMEX	FAN	Mon, Jun 8, 2020	14.73	14.82	14.70	14.81
3013	AMEX	FAN	Fri, Jun 5, 2020	14.72	14.80	14.64	14.68
3012	AMEX	FAN	Thu, Jun 4, 2020	14.46	14.55	14.44	14.51
3011	AMEX	FAN	Wed, Jun 3, 2020	14.34	14.54	14.34	14.51
3010	AMEX	FAN	Tue, Jun 2, 2020	14.04	14.19	14.04	14.19
3009	AMEX	FAN	Mon, Jun 1, 2020	13.89	14.00	13.85	13.99
3008	AMEX	FAN	Fri, May 29, 2020	13.72	13.87	13.72	13.85
3007	AMEX	FAN	Thu, May 28, 2020	13.54	13.76	13.54	13.66
3006	AMEX	FAN	Wed, May 27, 2020	13.49	13.49	13.29	13.47
3005	AMEX	FAN	Tue, May 26, 2020	13.34	13.40	13.33	13.35
3004	AMEX	FAN	Fri, May 22, 2020	12.90	12.93	12.84	12.93
3003	AMEX	FAN	Thu, May 21, 2020	12.98	13.03	12.91	12.94
3002	AMEX	FAN	Wed, May 20, 2020	13.02	13.05	12.98	12.99
3001	AMEX	FAN	Tue, May 19, 2020	12.94	12.94	12.82	12.82
3000	AMEX	FAN	Mon, May 18, 2020	12.75	13.05	12.75	13.04
2999	AMEX	FAN	Fri, May 15, 2020	12.51	12.54	12.41	12.50
2998	AMEX	FAN	Thu, May 14, 2020	12.30	12.53	12.27	12.53
2997	AMEX	FAN	Wed, May 13, 2020	12.77	12.77	12.50	12.51
2996	AMEX	FAN	Tue, May 12, 2020	12.83	12.88	12.66	12.66
2995	AMEX	FAN	Mon, May 11, 2020	12.71	12.79	12.67	12.79
2994	AMEX	FAN	Fri, May 8, 2020	12.65	12.83	12.65	12.76
2993	AMEX	FAN	Thu, May 7, 2020	12.52	12.55	12.47	12.52
2992	AMEX	FAN	Wed, May 6, 2020	12.45	12.46	12.33	12.34
2991	AMEX	FAN	Tue, May 5, 2020	12.53	12.53	12.41	12.42
2990	AMEX	FAN	Mon, May 4, 2020	12.23	12.31	12.20	12.29
2989	AMEX	FAN	Fri, May 1, 2020	12.43	12.43	12.30	12.34
2988	AMEX	FAN	Thu, Apr 30, 2020	12.71	12.71	12.51	12.59
2987	AMEX	FAN	Wed, Apr 29, 2020	12.75	12.88	12.73	12.80
2986	AMEX	FAN	Tue, Apr 28, 2020	12.65	12.71	12.55	12.55
2985	AMEX	FAN	Mon, Apr 27, 2020	12.34	12.48	12.28	12.48
2984	AMEX	FAN	Fri, Apr 24, 2020	12.26	12.26	12.14	12.23
2983	AMEX	FAN	Thu, Apr 23, 2020	12.28	12.35	12.13	12.14
2982	AMEX	FAN	Wed, Apr 22, 2020	12.22	12.22	12.12	12.18
2981	AMEX	FAN	Tue, Apr 21, 2020	12.01	12.17	12.00	12.00
2980	AMEX	FAN	Mon, Apr 20, 2020	12.45	12.45	12.23	12.23
2979	AMEX	FAN	Fri, Apr 17, 2020	12.46	12.52	12.38	12.49
2978	AMEX	FAN	Thu, Apr 16, 2020	12.28	12.28	12.06	12.17
2977	AMEX	FAN	Wed, Apr 15, 2020	12.33	12.36	12.16	12.17
2976	AMEX	FAN	Tue, Apr 14, 2020	12.68	12.77	12.63	12.68
2975	AMEX	FAN	Mon, Apr 13, 2020	12.50	12.53	12.32	12.39
2974	AMEX	FAN	Thu, Apr 9, 2020	12.50	12.67	12.40	12.61
2973	AMEX	FAN	Wed, Apr 8, 2020	12.32	12.38	12.20	12.36
2972	AMEX	FAN	Tue, Apr 7, 2020	12.49	12.49	12.13	12.17
2971	AMEX	FAN	Mon, Apr 6, 2020	11.82	12.12	11.80	12.09
2970	AMEX	FAN	Fri, Apr 3, 2020	11.66	11.75	11.50	11.55
2969	AMEX	FAN	Thu, Apr 2, 2020	11.53	11.81	11.53	11.77
2968	AMEX	FAN	Wed, Apr 1, 2020	11.78	11.88	11.55	11.56
2967	AMEX	FAN	Tue, Mar 31, 2020	12.23	12.25	12.05	12.12
2966	AMEX	FAN	Mon, Mar 30, 2020	12.11	12.21	11.91	12.19
2965	AMEX	FAN	Fri, Mar 27, 2020	12.00	12.15	11.79	11.94
2964	AMEX	FAN	Thu, Mar 26, 2020	11.98	12.40	11.98	12.40
2963	AMEX	FAN	Wed, Mar 25, 2020	11.52	12.24	11.49	11.97
2962	AMEX	FAN	Tue, Mar 24, 2020	10.88	11.31	10.88	11.29
2961	AMEX	FAN	Mon, Mar 23, 2020	10.58	10.59	10.17	10.23
2960	AMEX	FAN	Fri, Mar 20, 2020	10.97	11.12	10.55	10.60
2959	AMEX	FAN	Thu, Mar 19, 2020	10.59	10.88	10.50	10.69
2958	AMEX	FAN	Wed, Mar 18, 2020	11.00	11.09	10.50	10.78
2957	AMEX	FAN	Tue, Mar 17, 2020	11.22	11.87	11.14	11.78
2956	AMEX	FAN	Mon, Mar 16, 2020	10.97	11.47	10.81	11.00
2955	AMEX	FAN	Fri, Mar 13, 2020	12.22	12.31	11.60	12.25
2954	AMEX	FAN	Thu, Mar 12, 2020	12.21	12.24	11.43	11.50
2953	AMEX	FAN	Wed, Mar 11, 2020	13.37	13.39	12.83	13.01
2952	AMEX	FAN	Tue, Mar 10, 2020	13.89	13.91	13.41	13.67
2951	AMEX	FAN	Mon, Mar 9, 2020	14.00	14.26	13.50	13.50
2950	AMEX	FAN	Fri, Mar 6, 2020	14.73	14.80	14.53	14.67
2949	AMEX	FAN	Thu, Mar 5, 2020	15.09	15.14	14.92	14.99
2948	AMEX	FAN	Wed, Mar 4, 2020	15.04	15.42	15.04	15.42
2947	AMEX	FAN	Tue, Mar 3, 2020	14.81	15.07	14.68	14.73
2946	AMEX	FAN	Mon, Mar 2, 2020	14.46	14.75	14.38	14.75
2945	AMEX	FAN	Fri, Feb 28, 2020	14.16	14.34	14.00	14.34
2944	AMEX	FAN	Thu, Feb 27, 2020	14.72	14.80	14.46	14.47
2943	AMEX	FAN	Wed, Feb 26, 2020	14.94	15.13	14.83	14.85
2942	AMEX	FAN	Tue, Feb 25, 2020	15.13	15.13	14.80	14.83
2941	AMEX	FAN	Mon, Feb 24, 2020	15.10	15.21	15.03	15.12
2940	AMEX	FAN	Fri, Feb 21, 2020	15.63	15.66	15.60	15.62
2939	AMEX	FAN	Thu, Feb 20, 2020	15.66	15.66	15.55	15.61
2938	AMEX	FAN	Wed, Feb 19, 2020	15.64	15.68	15.61	15.67
2937	AMEX	FAN	Tue, Feb 18, 2020	15.48	15.59	15.46	15.55
2936	AMEX	FAN	Fri, Feb 14, 2020	15.42	15.43	15.40	15.41
2935	AMEX	FAN	Thu, Feb 13, 2020	15.30	15.37	15.27	15.36
2934	AMEX	FAN	Wed, Feb 12, 2020	15.44	15.44	15.30	15.35
2933	AMEX	FAN	Tue, Feb 11, 2020	15.35	15.42	15.35	15.42
2932	AMEX	FAN	Mon, Feb 10, 2020	15.18	15.23	15.15	15.23
2931	AMEX	FAN	Fri, Feb 7, 2020	15.22	15.24	15.14	15.15
2930	AMEX	FAN	Thu, Feb 6, 2020	15.28	15.29	15.20	15.28
2929	AMEX	FAN	Wed, Feb 5, 2020	15.37	15.37	15.27	15.31
2928	AMEX	FAN	Tue, Feb 4, 2020	15.09	15.24	15.04	15.22
2927	AMEX	FAN	Mon, Feb 3, 2020	14.86	14.95	14.86	14.90
2926	AMEX	FAN	Fri, Jan 31, 2020	14.86	14.88	14.81	14.84
2925	AMEX	FAN	Thu, Jan 30, 2020	14.96	14.96	14.83	14.92
2924	AMEX	FAN	Wed, Jan 29, 2020	15.07	15.13	15.03	15.11
2923	AMEX	FAN	Tue, Jan 28, 2020	14.90	14.99	14.87	14.99
2922	AMEX	FAN	Mon, Jan 27, 2020	15.04	15.04	14.80	14.86
2921	AMEX	FAN	Fri, Jan 24, 2020	15.04	15.10	15.00	15.04
2920	AMEX	FAN	Thu, Jan 23, 2020	14.98	15.00	14.91	14.99
2919	AMEX	FAN	Wed, Jan 22, 2020	15.00	15.00	14.94	14.96
2918	AMEX	FAN	Tue, Jan 21, 2020	14.97	14.97	14.90	14.90
2917	AMEX	FAN	Fri, Jan 17, 2020	14.93	14.93	14.88	14.90
2916	AMEX	FAN	Thu, Jan 16, 2020	14.83	14.86	14.81	14.86
2915	AMEX	FAN	Wed, Jan 15, 2020	14.62	14.72	14.62	14.71
2914	AMEX	FAN	Tue, Jan 14, 2020	14.48	14.59	14.48	14.58
2913	AMEX	FAN	Mon, Jan 13, 2020	14.51	14.54	14.44	14.54
2912	AMEX	FAN	Fri, Jan 10, 2020	14.41	14.48	14.41	14.44
2911	AMEX	FAN	Thu, Jan 9, 2020	14.36	14.41	14.36	14.39
2910	AMEX	FAN	Wed, Jan 8, 2020	14.35	14.42	14.35	14.37
2909	AMEX	FAN	Tue, Jan 7, 2020	14.49	14.49	14.40	14.42
2908	AMEX	FAN	Mon, Jan 6, 2020	14.48	14.55	14.45	14.50
2907	AMEX	FAN	Fri, Jan 3, 2020	14.59	14.59	14.48	14.51
2906	AMEX	FAN	Thu, Jan 2, 2020	14.71	14.78	14.61	14.65
2905	AMEX	FAN	Tue, Dec 31, 2019	14.58	14.66	14.58	14.65
2904	AMEX	FAN	Mon, Dec 30, 2019	14.68	14.68	14.56	14.58
2903	AMEX	FAN	Fri, Dec 27, 2019	14.64	14.67	14.60	14.66
2902	AMEX	FAN	Thu, Dec 26, 2019	14.52	14.55	14.49	14.54
2901	AMEX	FAN	Tue, Dec 24, 2019	14.49	14.55	14.44	14.49
2900	AMEX	FAN	Mon, Dec 23, 2019	14.46	14.49	14.46	14.46
2899	AMEX	FAN	Fri, Dec 20, 2019	14.44	14.53	14.44	14.44
2898	AMEX	FAN	Thu, Dec 19, 2019	14.41	14.48	14.41	14.46
2897	AMEX	FAN	Wed, Dec 18, 2019	14.46	14.49	14.41	14.44
2896	AMEX	FAN	Tue, Dec 17, 2019	14.57	14.57	14.53	14.54
2895	AMEX	FAN	Mon, Dec 16, 2019	14.53	14.57	14.51	14.56
2894	AMEX	FAN	Fri, Dec 13, 2019	14.38	14.41	14.33	14.33
2893	AMEX	FAN	Thu, Dec 12, 2019	14.32	14.42	14.29	14.23
2892	AMEX	FAN	Wed, Dec 11, 2019	14.13	14.29	14.13	14.26
2891	AMEX	FAN	Tue, Dec 10, 2019	14.09	14.16	14.09	14.10
2890	AMEX	FAN	Mon, Dec 9, 2019	14.16	14.26	14.11	14.13
2889	AMEX	FAN	Fri, Dec 6, 2019	14.16	14.17	14.14	14.17
2888	AMEX	FAN	Thu, Dec 5, 2019	14.01	14.13	14.01	14.12
2887	AMEX	FAN	Wed, Dec 4, 2019	13.97	14.03	13.97	13.99
2886	AMEX	FAN	Tue, Dec 3, 2019	13.90	13.94	13.85	13.94
2885	AMEX	FAN	Mon, Dec 2, 2019	13.99	13.99	13.94	13.96
2884	AMEX	FAN	Fri, Nov 29, 2019	13.99	13.99	13.96	13.99
2883	AMEX	FAN	Wed, Nov 27, 2019	13.93	13.95	13.89	13.93
2882	AMEX	FAN	Tue, Nov 26, 2019	13.84	13.95	13.84	13.95
2881	AMEX	FAN	Mon, Nov 25, 2019	13.90	13.91	13.84	13.88
2880	AMEX	FAN	Fri, Nov 22, 2019	13.80	13.80	13.70	13.72
2879	AMEX	FAN	Thu, Nov 21, 2019	13.74	13.74	13.70	13.73
2878	AMEX	FAN	Wed, Nov 20, 2019	13.77	13.80	13.73	13.76
2877	AMEX	FAN	Tue, Nov 19, 2019	13.88	13.88	13.80	13.80
2876	AMEX	FAN	Mon, Nov 18, 2019	13.81	13.85	13.81	13.83
2875	AMEX	FAN	Fri, Nov 15, 2019	13.80	13.87	13.78	13.87
2874	AMEX	FAN	Thu, Nov 14, 2019	13.65	13.78	13.65	13.76
2873	AMEX	FAN	Wed, Nov 13, 2019	13.64	13.72	13.64	13.67
2872	AMEX	FAN	Tue, Nov 12, 2019	13.72	13.72	13.67	13.68
2871	AMEX	FAN	Mon, Nov 11, 2019	13.69	13.71	13.69	13.71
2870	AMEX	FAN	Fri, Nov 8, 2019	13.59	13.65	13.59	13.65
2869	AMEX	FAN	Thu, Nov 7, 2019	13.71	13.71	13.57	13.59
2868	AMEX	FAN	Wed, Nov 6, 2019	13.48	13.54	13.48	13.51
2867	AMEX	FAN	Tue, Nov 5, 2019	13.47	13.47	13.41	13.43
2866	AMEX	FAN	Mon, Nov 4, 2019	13.76	13.79	13.71	13.72
2865	AMEX	FAN	Fri, Nov 1, 2019	13.65	13.67	13.62	13.67
2864	AMEX	FAN	Thu, Oct 31, 2019	13.49	13.55	13.49	13.54
2863	AMEX	FAN	Wed, Oct 30, 2019	13.45	13.50	13.42	13.49
2862	AMEX	FAN	Tue, Oct 29, 2019	13.40	13.40	13.28	13.40
2861	AMEX	FAN	Mon, Oct 28, 2019	13.60	13.60	13.54	13.56
2860	AMEX	FAN	Fri, Oct 25, 2019	13.55	13.55	13.50	13.50
2859	AMEX	FAN	Thu, Oct 24, 2019	13.56	13.56	13.50	13.52
2858	AMEX	FAN	Wed, Oct 23, 2019	13.53	13.57	13.48	13.56
2857	AMEX	FAN	Tue, Oct 22, 2019	13.45	13.51	13.45	13.49
2856	AMEX	FAN	Mon, Oct 21, 2019	13.43	13.48	13.42	13.45
2855	AMEX	FAN	Fri, Oct 18, 2019	13.29	13.38	13.29	13.35
2854	AMEX	FAN	Thu, Oct 17, 2019	13.29	13.34	13.29	13.32
2853	AMEX	FAN	Wed, Oct 16, 2019	13.26	13.26	13.20	13.23
2852	AMEX	FAN	Tue, Oct 15, 2019	13.26	13.30	13.20	13.29
2851	AMEX	FAN	Mon, Oct 14, 2019	13.20	13.24	13.13	13.20
2850	AMEX	FAN	Fri, Oct 11, 2019	13.23	13.28	13.23	13.25
2849	AMEX	FAN	Thu, Oct 10, 2019	13.11	13.11	13.01	13.09
2848	AMEX	FAN	Wed, Oct 9, 2019	13.10	13.10	13.04	13.07
2847	AMEX	FAN	Tue, Oct 8, 2019	13.04	13.04	12.94	12.94
2846	AMEX	FAN	Mon, Oct 7, 2019	13.16	13.16	13.12	13.12
2845	AMEX	FAN	Fri, Oct 4, 2019	13.07	13.16	13.06	13.15
2844	AMEX	FAN	Thu, Oct 3, 2019	12.94	13.00	12.89	12.99
2843	AMEX	FAN	Wed, Oct 2, 2019	13.06	13.06	12.90	12.94
2842	AMEX	FAN	Tue, Oct 1, 2019	13.16	13.16	13.09	13.11
2841	AMEX	FAN	Mon, Sep 30, 2019	13.23	13.23	13.12	13.16
2840	AMEX	FAN	Fri, Sep 27, 2019	13.31	13.31	13.17	13.19
2839	AMEX	FAN	Thu, Sep 26, 2019	13.37	13.37	13.27	13.27
2838	AMEX	FAN	Wed, Sep 25, 2019	13.35	13.35	13.24	13.30
2837	AMEX	FAN	Tue, Sep 24, 2019	13.50	13.50	13.42	13.37
2836	AMEX	FAN	Mon, Sep 23, 2019	13.46	13.46	13.35	13.38
2835	AMEX	FAN	Fri, Sep 20, 2019	13.49	13.53	13.46	13.48
2834	AMEX	FAN	Thu, Sep 19, 2019	13.50	13.61	13.50	13.58
2833	AMEX	FAN	Wed, Sep 18, 2019	13.47	13.50	13.42	13.49
2832	AMEX	FAN	Tue, Sep 17, 2019	13.44	13.50	13.42	13.50
2831	AMEX	FAN	Mon, Sep 16, 2019	13.45	13.45	13.41	13.43
2830	AMEX	FAN	Fri, Sep 13, 2019	13.49	13.50	13.44	13.45
2829	AMEX	FAN	Thu, Sep 12, 2019	13.35	13.47	13.35	13.45
2828	AMEX	FAN	Wed, Sep 11, 2019	13.33	13.39	13.28	13.39
2827	AMEX	FAN	Tue, Sep 10, 2019	13.16	13.23	13.09	13.23
2826	AMEX	FAN	Mon, Sep 9, 2019	13.18	13.18	13.10	13.13
2825	AMEX	FAN	Fri, Sep 6, 2019	13.18	13.18	13.12	13.14
2824	AMEX	FAN	Thu, Sep 5, 2019	13.23	13.23	13.14	13.18
2823	AMEX	FAN	Wed, Sep 4, 2019	13.02	13.12	13.02	13.12
2822	AMEX	FAN	Tue, Sep 3, 2019	12.84	12.98	12.84	12.97
2821	AMEX	FAN	Fri, Aug 30, 2019	12.86	12.91	12.85	12.87
2820	AMEX	FAN	Thu, Aug 29, 2019	12.84	12.84	12.77	12.81
2819	AMEX	FAN	Wed, Aug 28, 2019	12.76	12.85	12.76	12.83
2818	AMEX	FAN	Tue, Aug 27, 2019	12.91	12.91	12.85	12.85
2817	AMEX	FAN	Mon, Aug 26, 2019	12.82	12.82	12.74	12.79
2816	AMEX	FAN	Fri, Aug 23, 2019	12.80	12.80	12.64	12.64
2815	AMEX	FAN	Thu, Aug 22, 2019	12.83	12.83	12.73	12.80
2814	AMEX	FAN	Wed, Aug 21, 2019	12.81	12.84	12.79	12.83
2813	AMEX	FAN	Tue, Aug 20, 2019	12.72	12.76	12.72	12.73
2812	AMEX	FAN	Mon, Aug 19, 2019	12.80	12.83	12.78	12.78
2811	AMEX	FAN	Fri, Aug 16, 2019	12.61	12.74	12.61	12.74
2810	AMEX	FAN	Thu, Aug 15, 2019	12.67	12.67	12.56	12.58
2809	AMEX	FAN	Wed, Aug 14, 2019	12.74	12.77	12.67	12.68
2808	AMEX	FAN	Tue, Aug 13, 2019	12.73	12.90	12.73	12.88
2807	AMEX	FAN	Mon, Aug 12, 2019	12.86	12.89	12.75	12.81
2806	AMEX	FAN	Fri, Aug 9, 2019	12.91	12.93	12.89	12.92
2805	AMEX	FAN	Thu, Aug 8, 2019	12.93	12.95	12.84	12.92
2804	AMEX	FAN	Wed, Aug 7, 2019	12.80	12.93	12.80	12.89
2803	AMEX	FAN	Tue, Aug 6, 2019	12.77	12.87	12.77	12.87
2802	AMEX	FAN	Mon, Aug 5, 2019	12.82	12.82	12.63	12.70
2801	AMEX	FAN	Fri, Aug 2, 2019	13.00	13.00	12.93	12.97
2800	AMEX	FAN	Thu, Aug 1, 2019	13.00	13.11	12.94	12.96
2799	AMEX	FAN	Wed, Jul 31, 2019	13.11	13.11	12.97	12.98
2798	AMEX	FAN	Tue, Jul 30, 2019	13.17	13.20	13.07	13.09
2797	AMEX	FAN	Mon, Jul 29, 2019	13.42	13.47	13.42	13.46
2796	AMEX	FAN	Fri, Jul 26, 2019	13.45	13.45	13.41	13.42
2795	AMEX	FAN	Thu, Jul 25, 2019	13.52	13.53	13.42	13.42
2794	AMEX	FAN	Wed, Jul 24, 2019	13.57	13.57	13.55	13.57
2793	AMEX	FAN	Tue, Jul 23, 2019	13.59	13.61	13.55	13.61
2792	AMEX	FAN	Mon, Jul 22, 2019	13.60	13.60	13.55	13.59
2791	AMEX	FAN	Fri, Jul 19, 2019	13.62	13.62	13.58	13.59
2790	AMEX	FAN	Thu, Jul 18, 2019	13.50	13.60	13.50	13.60
2789	AMEX	FAN	Wed, Jul 17, 2019	13.56	13.61	13.55	13.55
2788	AMEX	FAN	Tue, Jul 16, 2019	13.58	13.59	13.55	13.56
2787	AMEX	FAN	Mon, Jul 15, 2019	13.55	13.58	13.55	13.56
2786	AMEX	FAN	Fri, Jul 12, 2019	13.56	13.57	13.54	13.57
2785	AMEX	FAN	Thu, Jul 11, 2019	13.62	13.66	13.59	13.60
2784	AMEX	FAN	Wed, Jul 10, 2019	13.56	13.67	13.56	13.62
2783	AMEX	FAN	Tue, Jul 9, 2019	13.51	13.51	13.48	13.50
2782	AMEX	FAN	Mon, Jul 8, 2019	13.54	13.56	13.52	13.53
2781	AMEX	FAN	Fri, Jul 5, 2019	13.55	13.58	13.47	13.58
2780	AMEX	FAN	Wed, Jul 3, 2019	13.61	13.73	13.61	13.73
2779	AMEX	FAN	Tue, Jul 2, 2019	13.47	13.55	13.47	13.55
2778	AMEX	FAN	Mon, Jul 1, 2019	13.48	13.48	13.40	13.46
2777	AMEX	FAN	Fri, Jun 28, 2019	13.36	13.38	13.33	13.35
2776	AMEX	FAN	Thu, Jun 27, 2019	13.35	13.35	13.31	13.34
2775	AMEX	FAN	Wed, Jun 26, 2019	13.45	13.46	13.40	13.40
2774	AMEX	FAN	Tue, Jun 25, 2019	13.54	13.54	13.44	13.48
2773	AMEX	FAN	Mon, Jun 24, 2019	13.55	13.55	13.51	13.54
2772	AMEX	FAN	Fri, Jun 21, 2019	13.40	13.48	13.40	13.46
2771	AMEX	FAN	Thu, Jun 20, 2019	13.41	13.45	13.37	13.42
2770	AMEX	FAN	Wed, Jun 19, 2019	13.24	13.31	13.19	13.29
2769	AMEX	FAN	Tue, Jun 18, 2019	13.23	13.24	13.21	13.21
2768	AMEX	FAN	Mon, Jun 17, 2019	13.10	13.13	13.08	13.09
2767	AMEX	FAN	Fri, Jun 14, 2019	13.12	13.14	13.11	13.13
2766	AMEX	FAN	Thu, Jun 13, 2019	13.31	13.33	13.29	13.21
2765	AMEX	FAN	Wed, Jun 12, 2019	13.25	13.31	13.25	13.25
2764	AMEX	FAN	Tue, Jun 11, 2019	13.33	13.33	13.25	13.29
2763	AMEX	FAN	Mon, Jun 10, 2019	13.21	13.27	13.21	13.23
2762	AMEX	FAN	Fri, Jun 7, 2019	13.16	13.25	13.16	13.22
2761	AMEX	FAN	Thu, Jun 6, 2019	13.00	13.03	13.00	13.00
2760	AMEX	FAN	Wed, Jun 5, 2019	12.96	13.00	12.95	13.00
2759	AMEX	FAN	Tue, Jun 4, 2019	12.90	12.93	12.85	12.93
2758	AMEX	FAN	Mon, Jun 3, 2019	12.67	12.81	12.67	12.80
2757	AMEX	FAN	Fri, May 31, 2019	12.63	12.67	12.60	12.66
2756	AMEX	FAN	Thu, May 30, 2019	12.72	12.79	12.72	12.74
2755	AMEX	FAN	Wed, May 29, 2019	12.73	12.73	12.69	12.73
2754	AMEX	FAN	Tue, May 28, 2019	12.91	12.96	12.88	12.88
2753	AMEX	FAN	Fri, May 24, 2019	12.89	12.89	12.86	12.88
2752	AMEX	FAN	Thu, May 23, 2019	12.67	12.77	12.67	12.74
2751	AMEX	FAN	Wed, May 22, 2019	12.88	12.95	12.88	12.92
2750	AMEX	FAN	Tue, May 21, 2019	12.81	12.89	12.81	12.89
2749	AMEX	FAN	Mon, May 20, 2019	12.70	12.75	12.68	12.69
2748	AMEX	FAN	Fri, May 17, 2019	12.82	12.86	12.81	12.85
2747	AMEX	FAN	Thu, May 16, 2019	12.90	12.93	12.86	12.90
2746	AMEX	FAN	Wed, May 15, 2019	12.76	12.89	12.73	12.87
2745	AMEX	FAN	Tue, May 14, 2019	12.79	12.84	12.69	12.82
2744	AMEX	FAN	Mon, May 13, 2019	12.68	12.74	12.65	12.69
2743	AMEX	FAN	Fri, May 10, 2019	12.92	12.97	12.86	12.96
2742	AMEX	FAN	Thu, May 9, 2019	12.82	12.88	12.78	12.87
2741	AMEX	FAN	Wed, May 8, 2019	12.95	13.01	12.95	12.96
2740	AMEX	FAN	Tue, May 7, 2019	12.95	12.99	12.92	12.94
2739	AMEX	FAN	Mon, May 6, 2019	12.98	13.09	12.90	13.06
2738	AMEX	FAN	Fri, May 3, 2019	13.13	13.21	13.12	13.21
2737	AMEX	FAN	Thu, May 2, 2019	13.20	13.20	13.04	13.04
2736	AMEX	FAN	Wed, May 1, 2019	13.39	13.41	13.29	13.29
2735	AMEX	FAN	Tue, Apr 30, 2019	13.24	13.36	13.24	13.36
2734	AMEX	FAN	Mon, Apr 29, 2019	13.17	13.20	13.15	13.20
2733	AMEX	FAN	Fri, Apr 26, 2019	13.16	13.18	13.13	13.16
2732	AMEX	FAN	Thu, Apr 25, 2019	13.17	13.17	13.11	13.14
2731	AMEX	FAN	Wed, Apr 24, 2019	13.17	13.19	13.15	13.18
2730	AMEX	FAN	Tue, Apr 23, 2019	13.20	13.22	13.17	13.22
2729	AMEX	FAN	Mon, Apr 22, 2019	13.19	13.21	13.17	13.21
2728	AMEX	FAN	Thu, Apr 18, 2019	13.15	13.20	13.15	13.20
2727	AMEX	FAN	Wed, Apr 17, 2019	13.26	13.26	13.20	13.21
2726	AMEX	FAN	Tue, Apr 16, 2019	13.24	13.24	13.21	13.22
2725	AMEX	FAN	Mon, Apr 15, 2019	13.17	13.24	13.17	13.24
2724	AMEX	FAN	Fri, Apr 12, 2019	13.18	13.18	13.16	13.16
2723	AMEX	FAN	Thu, Apr 11, 2019	13.18	13.19	13.14	13.16
2722	AMEX	FAN	Wed, Apr 10, 2019	13.25	13.27	13.24	13.26
2721	AMEX	FAN	Tue, Apr 9, 2019	13.27	13.27	13.22	13.22
2720	AMEX	FAN	Mon, Apr 8, 2019	13.28	13.28	13.24	13.26
2719	AMEX	FAN	Fri, Apr 5, 2019	13.18	13.27	13.18	13.26
2718	AMEX	FAN	Thu, Apr 4, 2019	13.22	13.24	13.19	13.23
2717	AMEX	FAN	Wed, Apr 3, 2019	13.16	13.26	13.16	13.25
2716	AMEX	FAN	Tue, Apr 2, 2019	13.09	13.14	13.07	13.14
2715	AMEX	FAN	Mon, Apr 1, 2019	13.05	13.10	13.05	13.10
2714	AMEX	FAN	Fri, Mar 29, 2019	13.07	13.07	13.01	13.04
2713	AMEX	FAN	Thu, Mar 28, 2019	13.02	13.04	12.99	13.02
2712	AMEX	FAN	Wed, Mar 27, 2019	13.02	13.04	12.94	13.02
2711	AMEX	FAN	Tue, Mar 26, 2019	12.91	12.97	12.91	12.92
2710	AMEX	FAN	Mon, Mar 25, 2019	12.87	12.90	12.86	12.89
2709	AMEX	FAN	Fri, Mar 22, 2019	13.00	13.01	12.90	12.90
2708	AMEX	FAN	Thu, Mar 21, 2019	13.14	13.16	13.12	13.14
2707	AMEX	FAN	Wed, Mar 20, 2019	13.15	13.31	13.15	13.16
2706	AMEX	FAN	Tue, Mar 19, 2019	13.27	13.27	13.16	13.16
2705	AMEX	FAN	Mon, Mar 18, 2019	13.22	13.28	13.22	13.26
2704	AMEX	FAN	Fri, Mar 15, 2019	13.28	13.28	13.21	13.21
2703	AMEX	FAN	Thu, Mar 14, 2019	13.21	13.23	13.18	13.23
2702	AMEX	FAN	Wed, Mar 13, 2019	13.20	13.21	13.16	13.20
2701	AMEX	FAN	Tue, Mar 12, 2019	13.06	13.17	13.06	13.16
2700	AMEX	FAN	Mon, Mar 11, 2019	12.86	12.99	12.86	12.99
2699	AMEX	FAN	Fri, Mar 8, 2019	12.81	12.83	12.78	12.83
2698	AMEX	FAN	Thu, Mar 7, 2019	12.90	12.95	12.89	12.90
2697	AMEX	FAN	Wed, Mar 6, 2019	12.97	12.99	12.97	12.97
2696	AMEX	FAN	Tue, Mar 5, 2019	13.00	13.04	13.00	13.02
2695	AMEX	FAN	Mon, Mar 4, 2019	13.01	13.03	12.91	12.95
2694	AMEX	FAN	Fri, Mar 1, 2019	13.03	13.03	12.91	12.99
2693	AMEX	FAN	Thu, Feb 28, 2019	13.00	13.02	12.96	12.99
2692	AMEX	FAN	Wed, Feb 27, 2019	13.08	13.08	13.02	13.04
2691	AMEX	FAN	Tue, Feb 26, 2019	13.05	13.14	13.05	13.11
2690	AMEX	FAN	Mon, Feb 25, 2019	13.07	13.12	13.04	13.04
2689	AMEX	FAN	Fri, Feb 22, 2019	12.97	13.03	12.97	13.03
2688	AMEX	FAN	Thu, Feb 21, 2019	12.96	12.99	12.96	12.97
2687	AMEX	FAN	Wed, Feb 20, 2019	12.99	13.01	12.96	12.96
2686	AMEX	FAN	Tue, Feb 19, 2019	12.89	13.00	12.89	12.99
2685	AMEX	FAN	Fri, Feb 15, 2019	12.87	12.92	12.87	12.89
2684	AMEX	FAN	Thu, Feb 14, 2019	12.80	12.90	12.80	12.87
2683	AMEX	FAN	Wed, Feb 13, 2019	12.79	12.84	12.79	12.81
2682	AMEX	FAN	Tue, Feb 12, 2019	12.75	12.78	12.73	12.77
2681	AMEX	FAN	Mon, Feb 11, 2019	12.67	12.69	12.64	12.68
2680	AMEX	FAN	Fri, Feb 8, 2019	12.58	12.67	12.58	12.64
2679	AMEX	FAN	Thu, Feb 7, 2019	12.79	12.79	12.67	12.70
2678	AMEX	FAN	Wed, Feb 6, 2019	12.90	12.97	12.86	12.87
2677	AMEX	FAN	Tue, Feb 5, 2019	12.96	12.98	12.91	12.94
2676	AMEX	FAN	Mon, Feb 4, 2019	12.87	12.89	12.83	12.87
2675	AMEX	FAN	Fri, Feb 1, 2019	12.90	12.95	12.89	12.93
2674	AMEX	FAN	Thu, Jan 31, 2019	12.70	12.85	12.70	12.83
2673	AMEX	FAN	Wed, Jan 30, 2019	12.57	12.69	12.54	12.65
2672	AMEX	FAN	Tue, Jan 29, 2019	12.50	12.60	12.50	12.59
2671	AMEX	FAN	Mon, Jan 28, 2019	12.35	12.38	12.34	12.37
2670	AMEX	FAN	Fri, Jan 25, 2019	12.42	12.44	12.39	12.40
2669	AMEX	FAN	Thu, Jan 24, 2019	12.24	12.33	12.24	12.33
2668	AMEX	FAN	Wed, Jan 23, 2019	12.15	12.17	12.12	12.17
2667	AMEX	FAN	Tue, Jan 22, 2019	12.10	12.11	12.04	12.05
2666	AMEX	FAN	Fri, Jan 18, 2019	12.08	12.11	12.08	12.09
2665	AMEX	FAN	Thu, Jan 17, 2019	11.86	12.01	11.86	11.99
2664	AMEX	FAN	Wed, Jan 16, 2019	11.89	11.93	11.89	11.92
2663	AMEX	FAN	Tue, Jan 15, 2019	11.85	11.94	11.85	11.89
2662	AMEX	FAN	Mon, Jan 14, 2019	11.89	11.89	11.86	11.89
2661	AMEX	FAN	Fri, Jan 11, 2019	11.98	11.98	11.91	11.95
2660	AMEX	FAN	Thu, Jan 10, 2019	11.95	12.01	11.92	12.01
2659	AMEX	FAN	Wed, Jan 9, 2019	11.89	11.96	11.89	11.92
2658	AMEX	FAN	Tue, Jan 8, 2019	11.81	11.81	11.76	11.81
2657	AMEX	FAN	Mon, Jan 7, 2019	11.56	11.68	11.56	11.65
2656	AMEX	FAN	Fri, Jan 4, 2019	11.42	11.53	11.42	11.52
2655	AMEX	FAN	Thu, Jan 3, 2019	11.39	11.39	11.27	11.30
2654	AMEX	FAN	Wed, Jan 2, 2019	11.36	11.42	11.32	11.42
2653	AMEX	FAN	Mon, Dec 31, 2018	11.53	11.53	11.40	11.46
2652	AMEX	FAN	Fri, Dec 28, 2018	11.32	11.41	11.32	11.34
2651	AMEX	FAN	Thu, Dec 27, 2018	11.18	11.28	11.08	11.28
2650	AMEX	FAN	Wed, Dec 26, 2018	11.17	11.37	11.05	11.35
2649	AMEX	FAN	Mon, Dec 24, 2018	11.22	11.24	11.09	11.09
2648	AMEX	FAN	Fri, Dec 21, 2018	11.40	11.40	11.23	11.24
2647	AMEX	FAN	Thu, Dec 20, 2018	11.60	11.60	11.44	11.45
2646	AMEX	FAN	Wed, Dec 19, 2018	11.79	11.81	11.60	11.62
2645	AMEX	FAN	Tue, Dec 18, 2018	11.83	11.83	11.70	11.72
2644	AMEX	FAN	Mon, Dec 17, 2018	12.01	12.01	11.85	11.84
2643	AMEX	FAN	Fri, Dec 14, 2018	11.92	11.98	11.92	11.95
2642	AMEX	FAN	Thu, Dec 13, 2018	11.98	12.07	11.98	12.04
2641	AMEX	FAN	Wed, Dec 12, 2018	11.89	12.00	11.89	11.92
2640	AMEX	FAN	Tue, Dec 11, 2018	11.94	11.94	11.81	11.86
2639	AMEX	FAN	Mon, Dec 10, 2018	11.87	11.87	11.73	11.84
2638	AMEX	FAN	Fri, Dec 7, 2018	12.05	12.05	11.93	11.93
2637	AMEX	FAN	Thu, Dec 6, 2018	11.81	11.97	11.81	11.97
2636	AMEX	FAN	Tue, Dec 4, 2018	12.20	12.20	12.00	12.01
2635	AMEX	FAN	Mon, Dec 3, 2018	12.20	12.23	12.18	12.23
2634	AMEX	FAN	Fri, Nov 30, 2018	12.09	12.14	12.07	12.14
2633	AMEX	FAN	Thu, Nov 29, 2018	12.06	12.12	12.05	12.09
2632	AMEX	FAN	Wed, Nov 28, 2018	12.00	12.19	11.98	12.17
2631	AMEX	FAN	Tue, Nov 27, 2018	11.94	12.00	11.93	12.00
2630	AMEX	FAN	Mon, Nov 26, 2018	11.91	11.94	11.90	11.94
2629	AMEX	FAN	Fri, Nov 23, 2018	11.73	11.81	11.73	11.79
2628	AMEX	FAN	Wed, Nov 21, 2018	11.78	11.88	11.77	11.81
2627	AMEX	FAN	Tue, Nov 20, 2018	11.68	11.75	11.65	11.67
2626	AMEX	FAN	Mon, Nov 19, 2018	11.95	11.95	11.80	11.83
2625	AMEX	FAN	Fri, Nov 16, 2018	11.85	11.97	11.85	11.96
2624	AMEX	FAN	Thu, Nov 15, 2018	11.85	11.92	11.79	11.91
2623	AMEX	FAN	Wed, Nov 14, 2018	11.97	11.97	11.87	11.89
2622	AMEX	FAN	Tue, Nov 13, 2018	11.95	12.00	11.91	11.93
2621	AMEX	FAN	Mon, Nov 12, 2018	11.97	12.03	11.95	11.95
2620	AMEX	FAN	Fri, Nov 9, 2018	12.10	12.10	12.00	12.05
2619	AMEX	FAN	Thu, Nov 8, 2018	12.19	12.22	12.10	12.10
2618	AMEX	FAN	Wed, Nov 7, 2018	12.03	12.19	12.03	12.19
2617	AMEX	FAN	Tue, Nov 6, 2018	11.70	11.80	11.70	11.80
2616	AMEX	FAN	Mon, Nov 5, 2018	11.50	11.57	11.49	11.50
2615	AMEX	FAN	Fri, Nov 2, 2018	11.61	11.62	11.46	11.53
2614	AMEX	FAN	Thu, Nov 1, 2018	11.46	11.58	11.46	11.56
2613	AMEX	FAN	Wed, Oct 31, 2018	11.19	11.25	11.19	11.22
2612	AMEX	FAN	Tue, Oct 30, 2018	11.09	11.13	11.04	11.12
2611	AMEX	FAN	Mon, Oct 29, 2018	11.29	11.32	11.09	11.13
2610	AMEX	FAN	Fri, Oct 26, 2018	11.23	11.33	11.15	11.23
2609	AMEX	FAN	Thu, Oct 25, 2018	11.31	11.41	11.30	11.34
2608	AMEX	FAN	Wed, Oct 24, 2018	11.46	11.46	11.29	11.29
2607	AMEX	FAN	Tue, Oct 23, 2018	11.39	11.48	11.33	11.45
2606	AMEX	FAN	Mon, Oct 22, 2018	11.58	11.65	11.54	11.56
2605	AMEX	FAN	Fri, Oct 19, 2018	11.50	11.61	11.49	11.56
2604	AMEX	FAN	Thu, Oct 18, 2018	11.60	11.61	11.44	11.49
2603	AMEX	FAN	Wed, Oct 17, 2018	11.63	11.68	11.59	11.63
2602	AMEX	FAN	Tue, Oct 16, 2018	11.57	11.65	11.57	11.65
2601	AMEX	FAN	Mon, Oct 15, 2018	11.43	11.49	11.39	11.46
2600	AMEX	FAN	Fri, Oct 12, 2018	11.46	11.46	11.31	11.39
2599	AMEX	FAN	Thu, Oct 11, 2018	11.55	11.58	11.38	11.44
2598	AMEX	FAN	Wed, Oct 10, 2018	11.75	11.75	11.56	11.56
2597	AMEX	FAN	Tue, Oct 9, 2018	11.77	11.86	11.75	11.82
2596	AMEX	FAN	Mon, Oct 8, 2018	11.79	11.86	11.78	11.85
2595	AMEX	FAN	Fri, Oct 5, 2018	12.00	12.01	11.92	11.94
2594	AMEX	FAN	Thu, Oct 4, 2018	12.17	12.17	12.02	12.08
2593	AMEX	FAN	Wed, Oct 3, 2018	12.29	12.30	12.23	12.23
2592	AMEX	FAN	Tue, Oct 2, 2018	12.24	12.25	12.21	12.22
2591	AMEX	FAN	Mon, Oct 1, 2018	12.41	12.44	12.33	12.33
2590	AMEX	FAN	Fri, Sep 28, 2018	12.41	12.46	12.41	12.43
2589	AMEX	FAN	Thu, Sep 27, 2018	12.43	12.51	12.43	12.46
2588	AMEX	FAN	Wed, Sep 26, 2018	12.46	12.53	12.45	12.45
2587	AMEX	FAN	Tue, Sep 25, 2018	12.50	12.51	12.45	12.45
2586	AMEX	FAN	Mon, Sep 24, 2018	12.56	12.59	12.52	12.55
2585	AMEX	FAN	Fri, Sep 21, 2018	12.60	12.65	12.60	12.60
2584	AMEX	FAN	Thu, Sep 20, 2018	12.54	12.57	12.53	12.56
2583	AMEX	FAN	Wed, Sep 19, 2018	12.49	12.54	12.49	12.53
2582	AMEX	FAN	Tue, Sep 18, 2018	12.48	12.54	12.48	12.52
2581	AMEX	FAN	Mon, Sep 17, 2018	12.42	12.48	12.42	12.44
2580	AMEX	FAN	Fri, Sep 14, 2018	12.45	12.45	12.36	12.39
2579	AMEX	FAN	Thu, Sep 13, 2018	12.50	12.54	12.49	12.43
2578	AMEX	FAN	Wed, Sep 12, 2018	12.49	12.55	12.48	12.55
2577	AMEX	FAN	Tue, Sep 11, 2018	12.50	12.54	12.47	12.54
2576	AMEX	FAN	Mon, Sep 10, 2018	12.57	12.62	12.56	12.59
2575	AMEX	FAN	Fri, Sep 7, 2018	12.49	12.54	12.45	12.47
2574	AMEX	FAN	Thu, Sep 6, 2018	12.59	12.63	12.55	12.59
2573	AMEX	FAN	Wed, Sep 5, 2018	12.59	12.60	12.56	12.60
2572	AMEX	FAN	Tue, Sep 4, 2018	12.64	12.67	12.60	12.67
2571	AMEX	FAN	Fri, Aug 31, 2018	12.73	12.81	12.71	12.75
2570	AMEX	FAN	Thu, Aug 30, 2018	12.71	12.86	12.71	12.82
2569	AMEX	FAN	Wed, Aug 29, 2018	12.88	12.99	12.88	12.96
2568	AMEX	FAN	Tue, Aug 28, 2018	12.99	12.99	12.95	12.96
2567	AMEX	FAN	Mon, Aug 27, 2018	12.82	12.92	12.82	12.91
2566	AMEX	FAN	Fri, Aug 24, 2018	12.69	12.77	12.69	12.76
2565	AMEX	FAN	Thu, Aug 23, 2018	12.65	12.68	12.62	12.62
2564	AMEX	FAN	Wed, Aug 22, 2018	12.71	12.75	12.71	12.71
2563	AMEX	FAN	Tue, Aug 21, 2018	12.73	12.78	12.70	12.76
2562	AMEX	FAN	Mon, Aug 20, 2018	12.50	12.57	12.50	12.54
2561	AMEX	FAN	Fri, Aug 17, 2018	12.35	12.46	12.35	12.45
2560	AMEX	FAN	Thu, Aug 16, 2018	12.26	12.35	12.26	12.30
2559	AMEX	FAN	Wed, Aug 15, 2018	12.36	12.36	12.25	12.31
2558	AMEX	FAN	Tue, Aug 14, 2018	12.49	12.49	12.43	12.45
2557	AMEX	FAN	Mon, Aug 13, 2018	12.60	12.60	12.49	12.50
2556	AMEX	FAN	Fri, Aug 10, 2018	12.63	12.63	12.55	12.56
2555	AMEX	FAN	Thu, Aug 9, 2018	12.82	12.87	12.82	12.83
2554	AMEX	FAN	Wed, Aug 8, 2018	12.78	12.82	12.75	12.82
2553	AMEX	FAN	Tue, Aug 7, 2018	12.81	12.82	12.79	12.79
2552	AMEX	FAN	Mon, Aug 6, 2018	12.79	12.79	12.71	12.75
2551	AMEX	FAN	Fri, Aug 3, 2018	12.87	12.90	12.86	12.90
2550	AMEX	FAN	Thu, Aug 2, 2018	12.89	12.92	12.88	12.92
2549	AMEX	FAN	Wed, Aug 1, 2018	13.08	13.08	13.01	13.02
2548	AMEX	FAN	Tue, Jul 31, 2018	13.08	13.17	13.08	13.16
2547	AMEX	FAN	Mon, Jul 30, 2018	13.02	13.10	13.02	13.03
2546	AMEX	FAN	Fri, Jul 27, 2018	13.12	13.12	13.01	13.01
2545	AMEX	FAN	Thu, Jul 26, 2018	13.02	13.02	12.98	13.01
2544	AMEX	FAN	Wed, Jul 25, 2018	13.01	13.05	12.92	13.05
2543	AMEX	FAN	Tue, Jul 24, 2018	12.99	13.02	12.91	12.94
2542	AMEX	FAN	Mon, Jul 23, 2018	13.00	13.02	12.99	13.01
2541	AMEX	FAN	Fri, Jul 20, 2018	12.98	13.03	12.98	13.00
2540	AMEX	FAN	Thu, Jul 19, 2018	12.87	12.92	12.85	12.87
2539	AMEX	FAN	Wed, Jul 18, 2018	12.92	12.94	12.90	12.92
2538	AMEX	FAN	Tue, Jul 17, 2018	12.85	12.96	12.85	12.95
2537	AMEX	FAN	Mon, Jul 16, 2018	12.91	12.91	12.85	12.90
2536	AMEX	FAN	Fri, Jul 13, 2018	12.89	12.90	12.83	12.90
2535	AMEX	FAN	Thu, Jul 12, 2018	12.87	12.91	12.79	12.88
2534	AMEX	FAN	Wed, Jul 11, 2018	12.85	12.88	12.79	12.80
2533	AMEX	FAN	Tue, Jul 10, 2018	12.97	12.97	12.94	12.94
2532	AMEX	FAN	Mon, Jul 9, 2018	13.01	13.05	12.98	12.99
2531	AMEX	FAN	Fri, Jul 6, 2018	12.79	12.87	12.79	12.85
2530	AMEX	FAN	Thu, Jul 5, 2018	12.79	12.79	12.66	12.67
2529	AMEX	FAN	Tue, Jul 3, 2018	12.67	12.72	12.66	12.66
2528	AMEX	FAN	Mon, Jul 2, 2018	12.51	12.53	12.45	12.53
2527	AMEX	FAN	Fri, Jun 29, 2018	12.62	12.67	12.60	12.64
2526	AMEX	FAN	Thu, Jun 28, 2018	12.37	12.43	12.37	12.43
2525	AMEX	FAN	Wed, Jun 27, 2018	12.59	12.62	12.45	12.45
2524	AMEX	FAN	Tue, Jun 26, 2018	12.63	12.63	12.58	12.58
2523	AMEX	FAN	Mon, Jun 25, 2018	12.80	12.80	12.68	12.69
2522	AMEX	FAN	Fri, Jun 22, 2018	12.81	12.87	12.81	12.84
2521	AMEX	FAN	Thu, Jun 21, 2018	12.87	12.87	12.72	12.74
2520	AMEX	FAN	Wed, Jun 20, 2018	13.01	13.03	12.95	12.88
2519	AMEX	FAN	Tue, Jun 19, 2018	13.00	13.02	12.93	13.01
2518	AMEX	FAN	Mon, Jun 18, 2018	13.05	13.11	13.01	13.11
2517	AMEX	FAN	Fri, Jun 15, 2018	13.23	13.23	13.19	13.21
2516	AMEX	FAN	Thu, Jun 14, 2018	13.31	13.31	13.22	13.22
2515	AMEX	FAN	Wed, Jun 13, 2018	13.35	13.35	13.26	13.28
2514	AMEX	FAN	Tue, Jun 12, 2018	13.30	13.36	13.28	13.30
2513	AMEX	FAN	Mon, Jun 11, 2018	13.25	13.33	13.25	13.29
2512	AMEX	FAN	Fri, Jun 8, 2018	13.32	13.32	13.24	13.24
2511	AMEX	FAN	Thu, Jun 7, 2018	13.41	13.43	13.32	13.33
2510	AMEX	FAN	Wed, Jun 6, 2018	13.41	13.45	13.41	13.45
2509	AMEX	FAN	Tue, Jun 5, 2018	13.43	13.47	13.42	13.43
2508	AMEX	FAN	Mon, Jun 4, 2018	13.47	13.51	13.43	13.43
2507	AMEX	FAN	Fri, Jun 1, 2018	13.64	13.64	13.50	13.53
2506	AMEX	FAN	Thu, May 31, 2018	13.51	13.55	13.49	13.54
2505	AMEX	FAN	Wed, May 30, 2018	13.40	13.49	13.36	13.49
2504	AMEX	FAN	Tue, May 29, 2018	13.38	13.38	13.20	13.25
2503	AMEX	FAN	Fri, May 25, 2018	13.54	13.55	13.50	13.51
2502	AMEX	FAN	Thu, May 24, 2018	13.86	13.86	13.72	13.80
2501	AMEX	FAN	Wed, May 23, 2018	13.98	14.02	13.96	14.00
2500	AMEX	FAN	Tue, May 22, 2018	14.11	14.11	14.04	14.04
2499	AMEX	FAN	Mon, May 21, 2018	14.08	14.12	14.05	14.07
2498	AMEX	FAN	Fri, May 18, 2018	13.96	14.01	13.96	14.00
2497	AMEX	FAN	Thu, May 17, 2018	14.00	14.02	13.97	13.97
2496	AMEX	FAN	Wed, May 16, 2018	13.93	13.93	13.86	13.92
2495	AMEX	FAN	Tue, May 15, 2018	14.00	14.04	13.96	13.99
2494	AMEX	FAN	Mon, May 14, 2018	13.99	14.04	13.98	14.00
2493	AMEX	FAN	Fri, May 11, 2018	14.01	14.02	13.95	13.96
2492	AMEX	FAN	Thu, May 10, 2018	13.97	14.03	13.88	14.03
2491	AMEX	FAN	Wed, May 9, 2018	13.86	13.89	13.84	13.86
2490	AMEX	FAN	Tue, May 8, 2018	13.94	13.94	13.82	13.85
2489	AMEX	FAN	Mon, May 7, 2018	14.07	14.09	14.03	14.06
2488	AMEX	FAN	Fri, May 4, 2018	13.93	14.08	13.92	14.06
2487	AMEX	FAN	Thu, May 3, 2018	14.05	14.05	13.90	14.04
2486	AMEX	FAN	Wed, May 2, 2018	14.05	14.05	13.98	13.98
2485	AMEX	FAN	Tue, May 1, 2018	13.98	13.98	13.85	13.94
2484	AMEX	FAN	Mon, Apr 30, 2018	13.99	14.07	13.98	13.98
2483	AMEX	FAN	Fri, Apr 27, 2018	13.89	13.98	13.89	13.97
2482	AMEX	FAN	Thu, Apr 26, 2018	13.75	13.81	13.74	13.80
2481	AMEX	FAN	Wed, Apr 25, 2018	13.54	13.57	13.51	13.57
2480	AMEX	FAN	Tue, Apr 24, 2018	13.62	13.69	13.56	13.59
2479	AMEX	FAN	Mon, Apr 23, 2018	13.68	13.68	13.58	13.59
2478	AMEX	FAN	Fri, Apr 20, 2018	13.73	13.77	13.69	13.75
2477	AMEX	FAN	Thu, Apr 19, 2018	13.82	13.83	13.74	13.78
2476	AMEX	FAN	Wed, Apr 18, 2018	13.79	13.80	13.74	13.78
2475	AMEX	FAN	Tue, Apr 17, 2018	13.75	13.79	13.72	13.77
2474	AMEX	FAN	Mon, Apr 16, 2018	13.79	13.79	13.74	13.75
2473	AMEX	FAN	Fri, Apr 13, 2018	13.77	13.79	13.74	13.77
2472	AMEX	FAN	Thu, Apr 12, 2018	13.62	13.67	13.62	13.64
2471	AMEX	FAN	Wed, Apr 11, 2018	13.62	13.70	13.62	13.67
2470	AMEX	FAN	Tue, Apr 10, 2018	13.69	13.72	13.66	13.69
2469	AMEX	FAN	Mon, Apr 9, 2018	13.61	13.72	13.61	13.67
2468	AMEX	FAN	Fri, Apr 6, 2018	13.46	13.58	13.40	13.46
2467	AMEX	FAN	Thu, Apr 5, 2018	13.43	13.53	13.43	13.47
2466	AMEX	FAN	Wed, Apr 4, 2018	13.16	13.38	13.16	13.38
2465	AMEX	FAN	Tue, Apr 3, 2018	13.25	13.32	13.23	13.32
2464	AMEX	FAN	Mon, Apr 2, 2018	13.35	13.37	13.07	13.17
2463	AMEX	FAN	Thu, Mar 29, 2018	13.32	13.39	13.29	13.37
2462	AMEX	FAN	Wed, Mar 28, 2018	13.30	13.38	13.25	13.30
2461	AMEX	FAN	Tue, Mar 27, 2018	13.34	13.41	13.19	13.25
2460	AMEX	FAN	Mon, Mar 26, 2018	13.29	13.36	13.23	13.36
2459	AMEX	FAN	Fri, Mar 23, 2018	13.21	13.25	13.07	13.07
2458	AMEX	FAN	Thu, Mar 22, 2018	13.24	13.27	13.14	13.15
2457	AMEX	FAN	Wed, Mar 21, 2018	13.45	13.50	13.43	13.44
2456	AMEX	FAN	Tue, Mar 20, 2018	13.38	13.43	13.35	13.41
2455	AMEX	FAN	Mon, Mar 19, 2018	13.30	13.33	13.25	13.31
2454	AMEX	FAN	Fri, Mar 16, 2018	13.32	13.37	13.32	13.35
2453	AMEX	FAN	Thu, Mar 15, 2018	13.41	13.41	13.35	13.37
2452	AMEX	FAN	Wed, Mar 14, 2018	13.42	13.44	13.37	13.43
2451	AMEX	FAN	Tue, Mar 13, 2018	13.40	13.42	13.22	13.26
2450	AMEX	FAN	Mon, Mar 12, 2018	13.31	13.39	13.31	13.39
2449	AMEX	FAN	Fri, Mar 9, 2018	13.21	13.29	13.21	13.29
2448	AMEX	FAN	Thu, Mar 8, 2018	13.15	13.22	13.15	13.17
2447	AMEX	FAN	Wed, Mar 7, 2018	13.06	13.12	13.04	13.12
2446	AMEX	FAN	Tue, Mar 6, 2018	13.09	13.12	13.08	13.08
2445	AMEX	FAN	Mon, Mar 5, 2018	12.87	13.04	12.87	13.04
2444	AMEX	FAN	Fri, Mar 2, 2018	12.93	12.98	12.87	12.98
2443	AMEX	FAN	Thu, Mar 1, 2018	13.10	13.12	12.94	13.00
2442	AMEX	FAN	Wed, Feb 28, 2018	13.27	13.27	13.13	13.13
2441	AMEX	FAN	Tue, Feb 27, 2018	13.35	13.37	13.23	13.23
2440	AMEX	FAN	Mon, Feb 26, 2018	13.31	13.42	13.27	13.40
2439	AMEX	FAN	Fri, Feb 23, 2018	13.17	13.31	13.17	13.28
2438	AMEX	FAN	Thu, Feb 22, 2018	13.15	13.23	13.12	13.14
2437	AMEX	FAN	Wed, Feb 21, 2018	13.22	13.28	13.12	13.12
2436	AMEX	FAN	Tue, Feb 20, 2018	13.19	13.27	13.19	13.19
2435	AMEX	FAN	Fri, Feb 16, 2018	13.17	13.25	13.16	13.20
2434	AMEX	FAN	Thu, Feb 15, 2018	13.17	13.17	13.11	13.17
2433	AMEX	FAN	Wed, Feb 14, 2018	12.86	13.11	12.85	13.10
2432	AMEX	FAN	Tue, Feb 13, 2018	12.83	12.86	12.81	12.86
2431	AMEX	FAN	Mon, Feb 12, 2018	12.85	12.93	12.76	12.89
2430	AMEX	FAN	Fri, Feb 9, 2018	12.68	12.76	12.43	12.76
2429	AMEX	FAN	Thu, Feb 8, 2018	12.93	12.93	12.58	12.58
2428	AMEX	FAN	Wed, Feb 7, 2018	13.03	13.06	12.91	12.93
2427	AMEX	FAN	Tue, Feb 6, 2018	12.74	13.08	12.71	13.04
2426	AMEX	FAN	Mon, Feb 5, 2018	13.13	13.17	12.79	12.79
2425	AMEX	FAN	Fri, Feb 2, 2018	13.43	13.43	13.25	13.26
2424	AMEX	FAN	Thu, Feb 1, 2018	13.65	13.67	13.61	13.64
2423	AMEX	FAN	Wed, Jan 31, 2018	13.85	13.85	13.73	13.78
2422	AMEX	FAN	Tue, Jan 30, 2018	13.76	13.78	13.69	13.73
2421	AMEX	FAN	Mon, Jan 29, 2018	13.71	13.71	13.64	13.66
2420	AMEX	FAN	Fri, Jan 26, 2018	13.74	13.77	13.72	13.75
2419	AMEX	FAN	Thu, Jan 25, 2018	13.86	13.86	13.73	13.74
2418	AMEX	FAN	Wed, Jan 24, 2018	13.91	13.91	13.79	13.83
2417	AMEX	FAN	Tue, Jan 23, 2018	13.91	13.92	13.87	13.90
2416	AMEX	FAN	Mon, Jan 22, 2018	13.89	13.94	13.89	13.92
2415	AMEX	FAN	Fri, Jan 19, 2018	13.84	13.84	13.79	13.81
2414	AMEX	FAN	Thu, Jan 18, 2018	13.79	13.82	13.76	13.77
2413	AMEX	FAN	Wed, Jan 17, 2018	13.73	13.79	13.69	13.77
2412	AMEX	FAN	Tue, Jan 16, 2018	13.74	13.79	13.70	13.74
2411	AMEX	FAN	Fri, Jan 12, 2018	13.53	13.60	13.51	13.59
2410	AMEX	FAN	Thu, Jan 11, 2018	13.47	13.49	13.46	13.49
2409	AMEX	FAN	Wed, Jan 10, 2018	13.43	13.43	13.35	13.35
2408	AMEX	FAN	Tue, Jan 9, 2018	13.50	13.50	13.43	13.46
2407	AMEX	FAN	Mon, Jan 8, 2018	13.42	13.48	13.42	13.48
2406	AMEX	FAN	Fri, Jan 5, 2018	13.33	13.38	13.33	13.36
2405	AMEX	FAN	Thu, Jan 4, 2018	13.36	13.36	13.33	13.34
2404	AMEX	FAN	Wed, Jan 3, 2018	13.35	13.37	13.29	13.33
2403	AMEX	FAN	Tue, Jan 2, 2018	13.34	13.39	13.29	13.36
2402	AMEX	FAN	Fri, Dec 29, 2017	13.25	13.30	13.25	13.25
2401	AMEX	FAN	Thu, Dec 28, 2017	13.14	13.18	13.14	13.17
2400	AMEX	FAN	Wed, Dec 27, 2017	13.06	13.13	13.05	13.06
2399	AMEX	FAN	Tue, Dec 26, 2017	13.01	13.08	13.01	13.06
2398	AMEX	FAN	Fri, Dec 22, 2017	12.99	13.06	12.99	13.05
2397	AMEX	FAN	Thu, Dec 21, 2017	12.92	12.97	12.90	12.95
2396	AMEX	FAN	Wed, Dec 20, 2017	12.89	12.89	12.84	12.84
2395	AMEX	FAN	Tue, Dec 19, 2017	12.87	12.87	12.79	12.82
2394	AMEX	FAN	Mon, Dec 18, 2017	12.91	12.93	12.86	12.86
2393	AMEX	FAN	Fri, Dec 15, 2017	12.80	12.80	12.75	12.77
2392	AMEX	FAN	Thu, Dec 14, 2017	12.89	12.89	12.82	12.82
2391	AMEX	FAN	Wed, Dec 13, 2017	12.78	12.83	12.76	12.82
2390	AMEX	FAN	Tue, Dec 12, 2017	12.70	12.75	12.70	12.74
2389	AMEX	FAN	Mon, Dec 11, 2017	12.70	12.76	12.70	12.75
2388	AMEX	FAN	Fri, Dec 8, 2017	12.63	12.68	12.62	12.67
2387	AMEX	FAN	Thu, Dec 7, 2017	12.56	12.63	12.56	12.60
2386	AMEX	FAN	Wed, Dec 6, 2017	12.48	12.48	12.43	12.48
2385	AMEX	FAN	Tue, Dec 5, 2017	12.57	12.57	12.51	12.53
2384	AMEX	FAN	Mon, Dec 4, 2017	12.61	12.64	12.55	12.55
2383	AMEX	FAN	Fri, Dec 1, 2017	12.65	12.70	12.63	12.67
2382	AMEX	FAN	Thu, Nov 30, 2017	12.74	12.77	12.72	12.72
2381	AMEX	FAN	Wed, Nov 29, 2017	12.68	12.74	12.68	12.72
2380	AMEX	FAN	Tue, Nov 28, 2017	12.63	12.66	12.61	12.64
2379	AMEX	FAN	Mon, Nov 27, 2017	12.55	12.55	12.50	12.51
2378	AMEX	FAN	Fri, Nov 24, 2017	12.53	12.57	12.53	12.55
2377	AMEX	FAN	Wed, Nov 22, 2017	12.54	12.58	12.50	12.55
2376	AMEX	FAN	Tue, Nov 21, 2017	12.46	12.51	12.46	12.48
2375	AMEX	FAN	Mon, Nov 20, 2017	12.50	12.50	12.41	12.41
2374	AMEX	FAN	Fri, Nov 17, 2017	12.59	12.59	12.55	12.56
2373	AMEX	FAN	Thu, Nov 16, 2017	12.61	12.70	12.59	12.70
2372	AMEX	FAN	Wed, Nov 15, 2017	12.63	12.64	12.55	12.56
2371	AMEX	FAN	Tue, Nov 14, 2017	12.64	12.64	12.57	12.59
2370	AMEX	FAN	Mon, Nov 13, 2017	12.62	12.67	12.61	12.67
2369	AMEX	FAN	Fri, Nov 10, 2017	12.69	12.69	12.62	12.65
2368	AMEX	FAN	Thu, Nov 9, 2017	12.79	12.80	12.68	12.74
2367	AMEX	FAN	Wed, Nov 8, 2017	13.14	13.14	13.06	13.11
2366	AMEX	FAN	Tue, Nov 7, 2017	13.00	13.00	12.94	12.95
2365	AMEX	FAN	Mon, Nov 6, 2017	13.09	13.10	13.04	13.10
2364	AMEX	FAN	Fri, Nov 3, 2017	13.11	13.11	13.00	13.04
2363	AMEX	FAN	Thu, Nov 2, 2017	13.23	13.23	13.19	13.22
2362	AMEX	FAN	Wed, Nov 1, 2017	13.27	13.28	13.25	13.25
2361	AMEX	FAN	Tue, Oct 31, 2017	13.23	13.28	13.22	13.26
2360	AMEX	FAN	Mon, Oct 30, 2017	13.16	13.20	13.16	13.19
2359	AMEX	FAN	Fri, Oct 27, 2017	13.12	13.18	13.07	13.16
2358	AMEX	FAN	Thu, Oct 26, 2017	13.31	13.31	13.24	13.24
2357	AMEX	FAN	Wed, Oct 25, 2017	13.27	13.27	13.09	13.17
2356	AMEX	FAN	Tue, Oct 24, 2017	13.28	13.30	13.26	13.26
2355	AMEX	FAN	Mon, Oct 23, 2017	13.38	13.39	13.30	13.31
2354	AMEX	FAN	Fri, Oct 20, 2017	13.39	13.41	13.32	13.36
2353	AMEX	FAN	Thu, Oct 19, 2017	13.39	13.43	13.36	13.42
2352	AMEX	FAN	Wed, Oct 18, 2017	13.44	13.47	13.38	13.41
2351	AMEX	FAN	Tue, Oct 17, 2017	13.39	13.45	13.36	13.40
2350	AMEX	FAN	Mon, Oct 16, 2017	13.41	13.42	13.36	13.39
2349	AMEX	FAN	Fri, Oct 13, 2017	13.56	13.57	13.49	13.53
2348	AMEX	FAN	Thu, Oct 12, 2017	13.49	13.55	13.48	13.48
2347	AMEX	FAN	Wed, Oct 11, 2017	13.48	13.56	13.45	13.55
2346	AMEX	FAN	Tue, Oct 10, 2017	13.35	13.44	13.35	13.43
2345	AMEX	FAN	Mon, Oct 9, 2017	13.31	13.35	13.26	13.32
2344	AMEX	FAN	Fri, Oct 6, 2017	13.25	13.27	13.20	13.23
2343	AMEX	FAN	Thu, Oct 5, 2017	13.25	13.33	13.20	13.28
2342	AMEX	FAN	Wed, Oct 4, 2017	13.20	13.27	13.20	13.25
2341	AMEX	FAN	Tue, Oct 3, 2017	13.27	13.28	13.22	13.28
2340	AMEX	FAN	Mon, Oct 2, 2017	13.20	13.25	13.16	13.23
2339	AMEX	FAN	Fri, Sep 29, 2017	13.17	13.22	13.12	13.17
2338	AMEX	FAN	Thu, Sep 28, 2017	13.08	13.12	13.05	13.11
2337	AMEX	FAN	Wed, Sep 27, 2017	13.06	13.06	13.00	13.06
2336	AMEX	FAN	Tue, Sep 26, 2017	13.02	13.05	12.98	13.00
2335	AMEX	FAN	Mon, Sep 25, 2017	13.09	13.11	12.99	13.01
2334	AMEX	FAN	Fri, Sep 22, 2017	13.10	13.13	13.10	13.10
2333	AMEX	FAN	Thu, Sep 21, 2017	13.13	13.17	13.12	13.14
2332	AMEX	FAN	Wed, Sep 20, 2017	13.27	13.32	13.19	13.20
2331	AMEX	FAN	Tue, Sep 19, 2017	13.15	13.29	13.12	13.24
2330	AMEX	FAN	Mon, Sep 18, 2017	13.15	13.19	13.09	13.09
2329	AMEX	FAN	Fri, Sep 15, 2017	13.19	13.22	13.11	13.13
2328	AMEX	FAN	Thu, Sep 14, 2017	13.19	13.23	13.16	13.22
2327	AMEX	FAN	Wed, Sep 13, 2017	13.23	13.23	13.15	13.15
2326	AMEX	FAN	Tue, Sep 12, 2017	13.43	13.43	13.31	13.33
2325	AMEX	FAN	Mon, Sep 11, 2017	13.30	13.39	13.29	13.37
2324	AMEX	FAN	Fri, Sep 8, 2017	13.30	13.30	13.19	13.23
2323	AMEX	FAN	Thu, Sep 7, 2017	13.23	13.29	13.23	13.29
2322	AMEX	FAN	Wed, Sep 6, 2017	13.19	13.23	13.17	13.21
2321	AMEX	FAN	Tue, Sep 5, 2017	13.15	13.19	13.09	13.11
2320	AMEX	FAN	Fri, Sep 1, 2017	13.20	13.24	13.17	13.17
2319	AMEX	FAN	Thu, Aug 31, 2017	13.19	13.24	13.12	13.23
2318	AMEX	FAN	Wed, Aug 30, 2017	13.11	13.18	13.10	13.15
2317	AMEX	FAN	Tue, Aug 29, 2017	13.19	13.25	13.15	13.25
2316	AMEX	FAN	Mon, Aug 28, 2017	13.29	13.30	13.25	13.29
2315	AMEX	FAN	Fri, Aug 25, 2017	13.20	13.28	13.17	13.28
2314	AMEX	FAN	Thu, Aug 24, 2017	13.16	13.18	13.09	13.14
2313	AMEX	FAN	Wed, Aug 23, 2017	13.18	13.23	13.17	13.22
2312	AMEX	FAN	Tue, Aug 22, 2017	13.20	13.24	13.18	13.21
2311	AMEX	FAN	Mon, Aug 21, 2017	13.17	13.19	13.11	13.14
2310	AMEX	FAN	Fri, Aug 18, 2017	13.10	13.22	13.10	13.22
2309	AMEX	FAN	Thu, Aug 17, 2017	13.19	13.21	13.06	13.09
2308	AMEX	FAN	Wed, Aug 16, 2017	13.26	13.35	13.26	13.34
2307	AMEX	FAN	Tue, Aug 15, 2017	13.13	13.26	13.00	13.21
2306	AMEX	FAN	Mon, Aug 14, 2017	13.20	13.27	13.20	13.26
2305	AMEX	FAN	Fri, Aug 11, 2017	13.16	13.24	13.12	13.17
2304	AMEX	FAN	Thu, Aug 10, 2017	13.27	13.27	13.11	13.11
2303	AMEX	FAN	Wed, Aug 9, 2017	13.26	13.33	13.26	13.31
2302	AMEX	FAN	Tue, Aug 8, 2017	13.36	13.41	13.33	13.34
2301	AMEX	FAN	Mon, Aug 7, 2017	13.34	13.37	13.32	13.36
2300	AMEX	FAN	Fri, Aug 4, 2017	13.39	13.39	13.32	13.34
2299	AMEX	FAN	Thu, Aug 3, 2017	13.26	13.32	13.24	13.32
2298	AMEX	FAN	Wed, Aug 2, 2017	13.25	13.25	13.17	13.25
2297	AMEX	FAN	Tue, Aug 1, 2017	13.21	13.21	13.15	13.16
2296	AMEX	FAN	Mon, Jul 31, 2017	13.22	13.22	13.12	13.19
2295	AMEX	FAN	Fri, Jul 28, 2017	13.14	13.20	13.13	13.19
2294	AMEX	FAN	Thu, Jul 27, 2017	13.26	13.27	13.15	13.17
2293	AMEX	FAN	Wed, Jul 26, 2017	13.37	13.45	13.33	13.39
2292	AMEX	FAN	Tue, Jul 25, 2017	13.34	13.34	13.24	13.32
2291	AMEX	FAN	Mon, Jul 24, 2017	13.28	13.28	13.16	13.20
2290	AMEX	FAN	Fri, Jul 21, 2017	13.26	13.33	13.21	13.32
2289	AMEX	FAN	Thu, Jul 20, 2017	13.20	13.29	13.20	13.25
2288	AMEX	FAN	Wed, Jul 19, 2017	13.15	13.20	13.12	13.16
2287	AMEX	FAN	Tue, Jul 18, 2017	13.14	13.19	13.11	13.13
2286	AMEX	FAN	Mon, Jul 17, 2017	13.14	13.16	13.11	13.13
2285	AMEX	FAN	Fri, Jul 14, 2017	13.13	13.21	13.08	13.20
2284	AMEX	FAN	Thu, Jul 13, 2017	13.07	13.11	13.00	13.03
2283	AMEX	FAN	Wed, Jul 12, 2017	12.94	13.07	12.94	13.07
2282	AMEX	FAN	Tue, Jul 11, 2017	12.87	12.93	12.83	12.89
2281	AMEX	FAN	Mon, Jul 10, 2017	12.92	12.93	12.90	12.90
2280	AMEX	FAN	Fri, Jul 7, 2017	12.90	12.92	12.86	12.91
2279	AMEX	FAN	Thu, Jul 6, 2017	12.91	12.95	12.85	12.89
2278	AMEX	FAN	Wed, Jul 5, 2017	12.92	12.93	12.83	12.90
2277	AMEX	FAN	Mon, Jul 3, 2017	12.97	12.97	12.93	12.96
2276	AMEX	FAN	Fri, Jun 30, 2017	12.91	12.93	12.83	12.91
2275	AMEX	FAN	Thu, Jun 29, 2017	12.88	12.89	12.77	12.80
2274	AMEX	FAN	Wed, Jun 28, 2017	12.88	12.98	12.88	12.97
2273	AMEX	FAN	Tue, Jun 27, 2017	12.89	12.89	12.81	12.85
2272	AMEX	FAN	Mon, Jun 26, 2017	12.86	12.96	12.83	12.83
2271	AMEX	FAN	Fri, Jun 23, 2017	12.82	12.83	12.75	12.77
2270	AMEX	FAN	Thu, Jun 22, 2017	12.80	12.88	12.78	12.79
2269	AMEX	FAN	Wed, Jun 21, 2017	13.07	13.12	13.05	12.84
2268	AMEX	FAN	Tue, Jun 20, 2017	13.14	13.18	13.03	13.07
2267	AMEX	FAN	Mon, Jun 19, 2017	13.23	13.32	13.16	13.18
2266	AMEX	FAN	Fri, Jun 16, 2017	13.22	13.26	13.18	13.24
2265	AMEX	FAN	Thu, Jun 15, 2017	13.22	13.23	13.12	13.20
2264	AMEX	FAN	Wed, Jun 14, 2017	13.52	13.52	13.36	13.44
2263	AMEX	FAN	Tue, Jun 13, 2017	13.39	13.49	13.39	13.46
2262	AMEX	FAN	Mon, Jun 12, 2017	13.43	13.43	13.30	13.39
2261	AMEX	FAN	Fri, Jun 9, 2017	13.53	13.55	13.44	13.44
2260	AMEX	FAN	Thu, Jun 8, 2017	13.54	13.55	13.46	13.53
2259	AMEX	FAN	Wed, Jun 7, 2017	13.61	13.61	13.48	13.54
2258	AMEX	FAN	Tue, Jun 6, 2017	13.60	13.63	13.55	13.63
2257	AMEX	FAN	Mon, Jun 5, 2017	13.49	13.57	13.47	13.55
2256	AMEX	FAN	Fri, Jun 2, 2017	13.55	13.58	13.47	13.52
2255	AMEX	FAN	Thu, Jun 1, 2017	13.48	13.55	13.45	13.53
2254	AMEX	FAN	Wed, May 31, 2017	13.54	13.54	13.45	13.49
2253	AMEX	FAN	Tue, May 30, 2017	13.41	13.44	13.35	13.44
2252	AMEX	FAN	Fri, May 26, 2017	13.50	13.51	13.44	13.49
2251	AMEX	FAN	Thu, May 25, 2017	13.60	13.60	13.50	13.50
2250	AMEX	FAN	Wed, May 24, 2017	13.44	13.54	13.44	13.47
2249	AMEX	FAN	Tue, May 23, 2017	13.50	13.57	13.47	13.48
2248	AMEX	FAN	Mon, May 22, 2017	13.42	13.49	13.41	13.47
2247	AMEX	FAN	Fri, May 19, 2017	13.38	13.44	13.34	13.44
2246	AMEX	FAN	Thu, May 18, 2017	13.15	13.28	13.15	13.27
2245	AMEX	FAN	Wed, May 17, 2017	13.33	13.34	13.23	13.23
2244	AMEX	FAN	Tue, May 16, 2017	13.43	13.45	13.38	13.43
2243	AMEX	FAN	Mon, May 15, 2017	13.30	13.35	13.26	13.35
2242	AMEX	FAN	Fri, May 12, 2017	13.23	13.30	13.21	13.29
2241	AMEX	FAN	Thu, May 11, 2017	13.20	13.24	13.15	13.22
2240	AMEX	FAN	Wed, May 10, 2017	13.24	13.32	13.21	13.24
2239	AMEX	FAN	Tue, May 9, 2017	13.31	13.33	13.25	13.26
2238	AMEX	FAN	Mon, May 8, 2017	13.31	13.31	13.22	13.27
2237	AMEX	FAN	Fri, May 5, 2017	13.25	13.43	13.25	13.42
2236	AMEX	FAN	Thu, May 4, 2017	13.14	13.26	13.14	13.24
2235	AMEX	FAN	Wed, May 3, 2017	13.18	13.20	13.13	13.14
2234	AMEX	FAN	Tue, May 2, 2017	13.20	13.25	13.17	13.23
2233	AMEX	FAN	Mon, May 1, 2017	13.20	13.20	13.11	13.12
2232	AMEX	FAN	Fri, Apr 28, 2017	13.02	13.15	13.02	13.07
2231	AMEX	FAN	Thu, Apr 27, 2017	12.98	13.06	12.95	13.05
2230	AMEX	FAN	Wed, Apr 26, 2017	12.82	12.93	12.82	12.90
2229	AMEX	FAN	Tue, Apr 25, 2017	12.84	12.93	12.84	12.90
2228	AMEX	FAN	Mon, Apr 24, 2017	12.70	12.77	12.70	12.77
2227	AMEX	FAN	Fri, Apr 21, 2017	12.48	12.51	12.45	12.45
2226	AMEX	FAN	Thu, Apr 20, 2017	12.49	12.55	12.48	12.48
2225	AMEX	FAN	Wed, Apr 19, 2017	12.54	12.55	12.47	12.48
2224	AMEX	FAN	Tue, Apr 18, 2017	12.55	12.58	12.50	12.51
2223	AMEX	FAN	Mon, Apr 17, 2017	12.66	12.69	12.55	12.68
2222	AMEX	FAN	Thu, Apr 13, 2017	12.63	12.64	12.54	12.54
2221	AMEX	FAN	Wed, Apr 12, 2017	12.68	12.68	12.63	12.64
2220	AMEX	FAN	Tue, Apr 11, 2017	12.60	12.70	12.56	12.70
2219	AMEX	FAN	Mon, Apr 10, 2017	12.51	12.56	12.50	12.56
2218	AMEX	FAN	Fri, Apr 7, 2017	12.60	12.63	12.57	12.62
2217	AMEX	FAN	Thu, Apr 6, 2017	12.52	12.58	12.52	12.56
2216	AMEX	FAN	Wed, Apr 5, 2017	12.50	12.59	12.50	12.52
2215	AMEX	FAN	Tue, Apr 4, 2017	12.51	12.59	12.51	12.56
2214	AMEX	FAN	Mon, Apr 3, 2017	12.56	12.60	12.49	12.57
2213	AMEX	FAN	Fri, Mar 31, 2017	12.55	12.62	12.55	12.60
2212	AMEX	FAN	Thu, Mar 30, 2017	12.58	12.58	12.45	12.45
2211	AMEX	FAN	Wed, Mar 29, 2017	12.52	12.55	12.49	12.55
2210	AMEX	FAN	Tue, Mar 28, 2017	12.50	12.56	12.49	12.56
2209	AMEX	FAN	Mon, Mar 27, 2017	12.45	12.50	12.45	12.46
2208	AMEX	FAN	Fri, Mar 24, 2017	12.55	12.55	12.40	12.45
2207	AMEX	FAN	Thu, Mar 23, 2017	12.42	12.50	12.40	12.44
2206	AMEX	FAN	Wed, Mar 22, 2017	12.39	12.46	12.38	12.41
2205	AMEX	FAN	Tue, Mar 21, 2017	12.54	12.57	12.41	12.41
2204	AMEX	FAN	Mon, Mar 20, 2017	12.46	12.52	12.45	12.47
2203	AMEX	FAN	Fri, Mar 17, 2017	12.36	12.49	12.36	12.45
2202	AMEX	FAN	Thu, Mar 16, 2017	12.37	12.37	12.32	12.37
2201	AMEX	FAN	Wed, Mar 15, 2017	12.14	12.29	12.12	12.29
2200	AMEX	FAN	Tue, Mar 14, 2017	12.22	12.24	12.14	12.14
2199	AMEX	FAN	Mon, Mar 13, 2017	12.29	12.31	12.26	12.29
2198	AMEX	FAN	Fri, Mar 10, 2017	12.23	12.27	12.21	12.26
2197	AMEX	FAN	Thu, Mar 9, 2017	12.18	12.23	12.17	12.19
2196	AMEX	FAN	Wed, Mar 8, 2017	12.19	12.25	12.19	12.21
2195	AMEX	FAN	Tue, Mar 7, 2017	12.20	12.30	12.20	12.27
2194	AMEX	FAN	Mon, Mar 6, 2017	12.30	12.31	12.26	12.28
2193	AMEX	FAN	Fri, Mar 3, 2017	12.28	12.35	12.22	12.33
2192	AMEX	FAN	Thu, Mar 2, 2017	12.28	12.30	12.26	12.28
2191	AMEX	FAN	Wed, Mar 1, 2017	12.30	12.42	12.30	12.35
2190	AMEX	FAN	Tue, Feb 28, 2017	12.21	12.25	12.19	12.21
2189	AMEX	FAN	Mon, Feb 27, 2017	12.13	12.19	12.11	12.17
2188	AMEX	FAN	Fri, Feb 24, 2017	12.26	12.26	12.10	12.23
2187	AMEX	FAN	Thu, Feb 23, 2017	12.48	12.51	12.33	12.33
2186	AMEX	FAN	Wed, Feb 22, 2017	12.47	12.54	12.41	12.52
2185	AMEX	FAN	Tue, Feb 21, 2017	12.49	12.50	12.41	12.50
2184	AMEX	FAN	Fri, Feb 17, 2017	12.53	12.53	12.44	12.47
2183	AMEX	FAN	Thu, Feb 16, 2017	12.50	12.58	12.50	12.57
2182	AMEX	FAN	Wed, Feb 15, 2017	12.44	12.50	12.44	12.50
2181	AMEX	FAN	Tue, Feb 14, 2017	12.48	12.48	12.41	12.44
2180	AMEX	FAN	Mon, Feb 13, 2017	12.45	12.46	12.40	12.40
2179	AMEX	FAN	Fri, Feb 10, 2017	12.32	12.38	12.27	12.37
2178	AMEX	FAN	Thu, Feb 9, 2017	12.36	12.38	12.32	12.35
2177	AMEX	FAN	Wed, Feb 8, 2017	12.17	12.33	12.17	12.32
2176	AMEX	FAN	Tue, Feb 7, 2017	12.21	12.21	12.16	12.20
2175	AMEX	FAN	Mon, Feb 6, 2017	12.28	12.28	12.20	12.25
2174	AMEX	FAN	Fri, Feb 3, 2017	12.36	12.38	12.28	12.38
2173	AMEX	FAN	Thu, Feb 2, 2017	12.31	12.33	12.25	12.25
2172	AMEX	FAN	Wed, Feb 1, 2017	12.31	12.32	12.23	12.27
2171	AMEX	FAN	Tue, Jan 31, 2017	12.14	12.23	12.14	12.19
2170	AMEX	FAN	Mon, Jan 30, 2017	12.16	12.17	12.09	12.17
2169	AMEX	FAN	Fri, Jan 27, 2017	12.27	12.28	12.23	12.26
2168	AMEX	FAN	Thu, Jan 26, 2017	12.29	12.30	12.20	12.25
2167	AMEX	FAN	Wed, Jan 25, 2017	12.23	12.31	12.23	12.27
2166	AMEX	FAN	Tue, Jan 24, 2017	12.19	12.25	12.17	12.24
2165	AMEX	FAN	Mon, Jan 23, 2017	12.14	12.14	12.10	12.14
2164	AMEX	FAN	Fri, Jan 20, 2017	12.04	12.13	12.04	12.08
2163	AMEX	FAN	Thu, Jan 19, 2017	12.02	12.02	11.95	11.97
2162	AMEX	FAN	Wed, Jan 18, 2017	11.96	12.04	11.96	12.00
2161	AMEX	FAN	Tue, Jan 17, 2017	11.95	12.00	11.94	11.99
2160	AMEX	FAN	Fri, Jan 13, 2017	11.89	11.94	11.89	11.93
2159	AMEX	FAN	Thu, Jan 12, 2017	11.86	11.93	11.86	11.91
2158	AMEX	FAN	Wed, Jan 11, 2017	11.78	11.89	11.72	11.89
2157	AMEX	FAN	Tue, Jan 10, 2017	11.86	11.86	11.80	11.82
2156	AMEX	FAN	Mon, Jan 9, 2017	11.78	11.87	11.78	11.85
2155	AMEX	FAN	Fri, Jan 6, 2017	11.89	11.89	11.81	11.81
2154	AMEX	FAN	Thu, Jan 5, 2017	11.86	11.94	11.83	11.93
2153	AMEX	FAN	Wed, Jan 4, 2017	11.80	11.83	11.76	11.83
2152	AMEX	FAN	Tue, Jan 3, 2017	11.72	11.78	11.69	11.74
2151	AMEX	FAN	Fri, Dec 30, 2016	11.73	11.74	11.66	11.70
2150	AMEX	FAN	Thu, Dec 29, 2016	11.53	11.60	11.53	11.60
2149	AMEX	FAN	Wed, Dec 28, 2016	11.54	11.54	11.44	11.49
2148	AMEX	FAN	Tue, Dec 27, 2016	11.51	11.52	11.44	11.50
2147	AMEX	FAN	Fri, Dec 23, 2016	11.36	11.46	11.36	11.42
2146	AMEX	FAN	Thu, Dec 22, 2016	11.38	11.46	11.37	11.38
2145	AMEX	FAN	Wed, Dec 21, 2016	11.45	11.50	11.35	11.40
2144	AMEX	FAN	Tue, Dec 20, 2016	11.80	11.90	11.80	11.31
2143	AMEX	FAN	Mon, Dec 19, 2016	11.92	11.93	11.83	11.92
2142	AMEX	FAN	Fri, Dec 16, 2016	11.89	11.92	11.86	11.92
2141	AMEX	FAN	Thu, Dec 15, 2016	11.80	11.83	11.76	11.82
2140	AMEX	FAN	Wed, Dec 14, 2016	11.99	12.08	11.83	11.83
2139	AMEX	FAN	Tue, Dec 13, 2016	11.98	12.11	11.98	12.09
2138	AMEX	FAN	Mon, Dec 12, 2016	11.97	11.99	11.92	11.95
2137	AMEX	FAN	Fri, Dec 9, 2016	11.95	11.98	11.88	11.97
2136	AMEX	FAN	Thu, Dec 8, 2016	12.08	12.08	12.00	12.00
2135	AMEX	FAN	Wed, Dec 7, 2016	12.11	12.24	12.11	12.23
2134	AMEX	FAN	Tue, Dec 6, 2016	12.04	12.17	12.01	12.11
2133	AMEX	FAN	Mon, Dec 5, 2016	12.01	12.07	12.01	12.05
2132	AMEX	FAN	Fri, Dec 2, 2016	12.02	12.07	12.00	12.05
2131	AMEX	FAN	Thu, Dec 1, 2016	12.06	12.10	12.04	12.09
2130	AMEX	FAN	Wed, Nov 30, 2016	12.19	12.19	12.11	12.17
2129	AMEX	FAN	Tue, Nov 29, 2016	12.05	12.12	12.03	12.11
2128	AMEX	FAN	Mon, Nov 28, 2016	12.09	12.13	12.01	12.05
2127	AMEX	FAN	Fri, Nov 25, 2016	12.02	12.03	11.97	11.99
2126	AMEX	FAN	Wed, Nov 23, 2016	11.82	11.84	11.75	11.84
2125	AMEX	FAN	Tue, Nov 22, 2016	11.87	11.92	11.82	11.92
2124	AMEX	FAN	Mon, Nov 21, 2016	11.77	11.90	11.77	11.89
2123	AMEX	FAN	Fri, Nov 18, 2016	11.84	11.85	11.71	11.77
2122	AMEX	FAN	Thu, Nov 17, 2016	11.82	11.88	11.79	11.80
2121	AMEX	FAN	Wed, Nov 16, 2016	11.80	11.80	11.70	11.72
2120	AMEX	FAN	Tue, Nov 15, 2016	11.79	11.95	11.76	11.88
2119	AMEX	FAN	Mon, Nov 14, 2016	11.85	11.91	11.79	11.87
2118	AMEX	FAN	Fri, Nov 11, 2016	11.93	11.99	11.91	11.97
2117	AMEX	FAN	Thu, Nov 10, 2016	12.13	12.17	12.00	12.05
2116	AMEX	FAN	Wed, Nov 9, 2016	12.21	12.45	12.20	12.40
2115	AMEX	FAN	Tue, Nov 8, 2016	12.79	12.82	12.72	12.80
2114	AMEX	FAN	Mon, Nov 7, 2016	12.85	12.94	12.81	12.93
2113	AMEX	FAN	Fri, Nov 4, 2016	12.63	12.74	12.57	12.65
2112	AMEX	FAN	Thu, Nov 3, 2016	12.71	12.76	12.60	12.65
2111	AMEX	FAN	Wed, Nov 2, 2016	12.83	12.86	12.74	12.78
2110	AMEX	FAN	Tue, Nov 1, 2016	13.08	13.11	12.91	12.96
2109	AMEX	FAN	Mon, Oct 31, 2016	13.06	13.11	13.04	13.07
2108	AMEX	FAN	Fri, Oct 28, 2016	13.08	13.09	13.02	13.03
2107	AMEX	FAN	Thu, Oct 27, 2016	13.19	13.19	13.08	13.09
2106	AMEX	FAN	Wed, Oct 26, 2016	13.14	13.16	13.12	13.14
2105	AMEX	FAN	Tue, Oct 25, 2016	13.12	13.15	13.05	13.13
2104	AMEX	FAN	Mon, Oct 24, 2016	13.29	13.29	13.14	13.15
2103	AMEX	FAN	Fri, Oct 21, 2016	13.14	13.18	13.11	13.15
2102	AMEX	FAN	Thu, Oct 20, 2016	13.21	13.25	13.18	13.24
2101	AMEX	FAN	Wed, Oct 19, 2016	13.11	13.24	13.11	13.20
2100	AMEX	FAN	Tue, Oct 18, 2016	13.20	13.20	13.10	13.15
2099	AMEX	FAN	Mon, Oct 17, 2016	12.92	13.00	12.92	12.99
2098	AMEX	FAN	Fri, Oct 14, 2016	12.99	13.02	12.93	12.93
2097	AMEX	FAN	Thu, Oct 13, 2016	12.76	12.87	12.67	12.84
2096	AMEX	FAN	Wed, Oct 12, 2016	12.84	12.86	12.79	12.84
2095	AMEX	FAN	Tue, Oct 11, 2016	12.93	12.93	12.80	12.85
2094	AMEX	FAN	Mon, Oct 10, 2016	13.11	13.15	13.08	13.08
2093	AMEX	FAN	Fri, Oct 7, 2016	13.11	13.14	13.01	13.09
2092	AMEX	FAN	Thu, Oct 6, 2016	13.31	13.33	13.20	13.22
2091	AMEX	FAN	Wed, Oct 5, 2016	13.33	13.33	13.24	13.31
2090	AMEX	FAN	Tue, Oct 4, 2016	13.36	13.38	13.21	13.28
2089	AMEX	FAN	Mon, Oct 3, 2016	13.40	13.40	13.29	13.35
2088	AMEX	FAN	Fri, Sep 30, 2016	13.30	13.40	13.25	13.31
2087	AMEX	FAN	Thu, Sep 29, 2016	13.52	13.54	13.31	13.35
2086	AMEX	FAN	Wed, Sep 28, 2016	13.33	13.49	13.29	13.47
2085	AMEX	FAN	Tue, Sep 27, 2016	13.26	13.39	13.25	13.33
2084	AMEX	FAN	Mon, Sep 26, 2016	13.40	13.41	13.31	13.37
2083	AMEX	FAN	Fri, Sep 23, 2016	13.49	13.50	13.41	13.43
2082	AMEX	FAN	Thu, Sep 22, 2016	13.66	13.66	13.53	13.56
2081	AMEX	FAN	Wed, Sep 21, 2016	13.35	13.53	13.31	13.53
2080	AMEX	FAN	Tue, Sep 20, 2016	13.32	13.35	13.31	13.29
2079	AMEX	FAN	Mon, Sep 19, 2016	13.31	13.40	13.28	13.30
2078	AMEX	FAN	Fri, Sep 16, 2016	13.22	13.22	13.11	13.19
2077	AMEX	FAN	Thu, Sep 15, 2016	13.32	13.32	13.19	13.29
2076	AMEX	FAN	Wed, Sep 14, 2016	13.30	13.38	13.25	13.31
2075	AMEX	FAN	Tue, Sep 13, 2016	13.44	13.44	13.24	13.33
2074	AMEX	FAN	Mon, Sep 12, 2016	13.35	13.57	13.26	13.50
2073	AMEX	FAN	Fri, Sep 9, 2016	13.65	13.65	13.50	13.50
2072	AMEX	FAN	Thu, Sep 8, 2016	13.76	13.76	13.68	13.69
2071	AMEX	FAN	Wed, Sep 7, 2016	13.74	13.76	13.68	13.74
2070	AMEX	FAN	Tue, Sep 6, 2016	13.60	13.70	13.58	13.67
2069	AMEX	FAN	Fri, Sep 2, 2016	13.44	13.50	13.39	13.46
2068	AMEX	FAN	Thu, Sep 1, 2016	13.31	13.31	13.20	13.29
2067	AMEX	FAN	Wed, Aug 31, 2016	13.30	13.30	13.18	13.24
2066	AMEX	FAN	Tue, Aug 30, 2016	13.25	13.33	13.22	13.25
2065	AMEX	FAN	Mon, Aug 29, 2016	13.22	13.34	13.21	13.31
2064	AMEX	FAN	Fri, Aug 26, 2016	13.37	13.48	13.24	13.30
2063	AMEX	FAN	Thu, Aug 25, 2016	13.27	13.36	13.27	13.32
2062	AMEX	FAN	Wed, Aug 24, 2016	13.36	13.38	13.27	13.32
2061	AMEX	FAN	Tue, Aug 23, 2016	13.42	13.42	13.33	13.37
2060	AMEX	FAN	Mon, Aug 22, 2016	13.24	13.34	13.18	13.32
2059	AMEX	FAN	Fri, Aug 19, 2016	13.25	13.28	13.18	13.27
2058	AMEX	FAN	Thu, Aug 18, 2016	13.18	13.35	13.18	13.34
2057	AMEX	FAN	Wed, Aug 17, 2016	13.04	13.11	12.97	13.11
2056	AMEX	FAN	Tue, Aug 16, 2016	13.20	13.20	13.16	13.16
2055	AMEX	FAN	Mon, Aug 15, 2016	13.15	13.23	13.12	13.20
2054	AMEX	FAN	Fri, Aug 12, 2016	13.07	13.14	13.05	13.11
2053	AMEX	FAN	Thu, Aug 11, 2016	13.03	13.17	13.03	13.13
2052	AMEX	FAN	Wed, Aug 10, 2016	13.02	13.12	13.02	13.07
2051	AMEX	FAN	Tue, Aug 9, 2016	13.10	13.16	13.06	13.06
2050	AMEX	FAN	Mon, Aug 8, 2016	13.05	13.05	13.02	13.05
2049	AMEX	FAN	Fri, Aug 5, 2016	13.09	13.09	13.05	13.08
2048	AMEX	FAN	Thu, Aug 4, 2016	13.02	13.10	13.00	13.09
2047	AMEX	FAN	Wed, Aug 3, 2016	12.87	12.93	12.78	12.88
2046	AMEX	FAN	Tue, Aug 2, 2016	12.93	12.95	12.87	12.94
2045	AMEX	FAN	Mon, Aug 1, 2016	13.05	13.09	12.95	12.99
2044	AMEX	FAN	Fri, Jul 29, 2016	13.11	13.12	13.01	13.04
2043	AMEX	FAN	Thu, Jul 28, 2016	12.99	13.04	12.97	13.01
2042	AMEX	FAN	Wed, Jul 27, 2016	13.00	13.03	12.91	12.95
2041	AMEX	FAN	Tue, Jul 26, 2016	12.85	12.97	12.85	12.95
2040	AMEX	FAN	Mon, Jul 25, 2016	12.80	12.85	12.78	12.81
2039	AMEX	FAN	Fri, Jul 22, 2016	12.76	12.88	12.76	12.85
2038	AMEX	FAN	Thu, Jul 21, 2016	12.85	12.88	12.71	12.83
2037	AMEX	FAN	Wed, Jul 20, 2016	12.73	12.88	12.73	12.85
2036	AMEX	FAN	Tue, Jul 19, 2016	12.83	12.84	12.71	12.76
2035	AMEX	FAN	Mon, Jul 18, 2016	12.81	12.86	12.74	12.78
2034	AMEX	FAN	Fri, Jul 15, 2016	12.89	12.90	12.78	12.80
2033	AMEX	FAN	Thu, Jul 14, 2016	12.89	12.90	12.81	12.89
2032	AMEX	FAN	Wed, Jul 13, 2016	12.76	12.87	12.75	12.81
2031	AMEX	FAN	Tue, Jul 12, 2016	12.74	12.81	12.70	12.79
2030	AMEX	FAN	Mon, Jul 11, 2016	12.61	12.69	12.54	12.69
2029	AMEX	FAN	Fri, Jul 8, 2016	12.38	12.47	12.36	12.47
2028	AMEX	FAN	Thu, Jul 7, 2016	12.38	12.40	12.21	12.30
2027	AMEX	FAN	Wed, Jul 6, 2016	12.23	12.34	12.12	12.34
2026	AMEX	FAN	Tue, Jul 5, 2016	12.53	12.53	12.29	12.39
2025	AMEX	FAN	Fri, Jul 1, 2016	12.59	12.74	12.47	12.62
2024	AMEX	FAN	Thu, Jun 30, 2016	12.38	12.65	12.38	12.57
2023	AMEX	FAN	Wed, Jun 29, 2016	12.34	12.45	12.22	12.39
2022	AMEX	FAN	Tue, Jun 28, 2016	12.00	12.11	11.93	12.03
2021	AMEX	FAN	Mon, Jun 27, 2016	11.91	12.19	11.61	11.77
2020	AMEX	FAN	Fri, Jun 24, 2016	12.02	12.20	11.92	11.98
2019	AMEX	FAN	Thu, Jun 23, 2016	12.87	12.93	12.40	12.93
2018	AMEX	FAN	Wed, Jun 22, 2016	12.70	12.76	12.51	12.59
2017	AMEX	FAN	Tue, Jun 21, 2016	12.52	12.67	12.41	12.49
2016	AMEX	FAN	Mon, Jun 20, 2016	12.42	12.72	12.16	12.56
2015	AMEX	FAN	Fri, Jun 17, 2016	12.36	12.65	12.30	12.48
2014	AMEX	FAN	Thu, Jun 16, 2016	12.09	12.31	11.90	12.31
2013	AMEX	FAN	Wed, Jun 15, 2016	12.23	12.64	12.13	12.20
2012	AMEX	FAN	Tue, Jun 14, 2016	12.19	12.89	12.00	12.13
2011	AMEX	FAN	Mon, Jun 13, 2016	12.37	12.55	12.28	12.28
2010	AMEX	FAN	Fri, Jun 10, 2016	12.70	13.08	12.52	12.58
2009	AMEX	FAN	Thu, Jun 9, 2016	12.93	13.12	12.86	12.92
2008	AMEX	FAN	Wed, Jun 8, 2016	12.75	13.04	12.75	12.92
2007	AMEX	FAN	Tue, Jun 7, 2016	12.79	12.98	12.67	12.79
2006	AMEX	FAN	Mon, Jun 6, 2016	12.52	12.71	12.52	12.63
2005	AMEX	FAN	Fri, Jun 3, 2016	12.41	12.50	12.35	12.49
2004	AMEX	FAN	Thu, Jun 2, 2016	12.28	12.38	12.21	12.34
2003	AMEX	FAN	Wed, Jun 1, 2016	12.25	12.35	12.12	12.34
2002	AMEX	FAN	Tue, May 31, 2016	12.10	12.21	12.10	12.21
2001	AMEX	FAN	Fri, May 27, 2016	12.00	12.11	12.00	12.11
2000	AMEX	FAN	Thu, May 26, 2016	12.08	12.20	12.03	12.12
1999	AMEX	FAN	Wed, May 25, 2016	11.97	12.04	11.89	11.96
1998	AMEX	FAN	Tue, May 24, 2016	11.86	11.94	11.72	11.93
1997	AMEX	FAN	Mon, May 23, 2016	11.60	11.78	11.59	11.71
1996	AMEX	FAN	Fri, May 20, 2016	11.75	11.81	11.64	11.73
1995	AMEX	FAN	Thu, May 19, 2016	11.61	11.69	11.55	11.59
1994	AMEX	FAN	Wed, May 18, 2016	11.67	11.83	11.56	11.66
1993	AMEX	FAN	Tue, May 17, 2016	11.73	11.82	11.67	11.72
1992	AMEX	FAN	Mon, May 16, 2016	11.69	11.82	11.56	11.77
1991	AMEX	FAN	Fri, May 13, 2016	11.81	11.85	11.69	11.69
1990	AMEX	FAN	Thu, May 12, 2016	11.99	11.99	11.69	11.85
1989	AMEX	FAN	Wed, May 11, 2016	11.82	11.90	11.69	11.88
1988	AMEX	FAN	Tue, May 10, 2016	11.82	11.90	11.73	11.87
1987	AMEX	FAN	Mon, May 9, 2016	11.82	11.82	11.69	11.79
1986	AMEX	FAN	Fri, May 6, 2016	11.82	11.84	11.69	11.80
1985	AMEX	FAN	Thu, May 5, 2016	11.74	11.87	11.69	11.70
1984	AMEX	FAN	Wed, May 4, 2016	11.71	11.78	11.69	11.72
1983	AMEX	FAN	Tue, May 3, 2016	11.89	12.07	11.69	11.74
1982	AMEX	FAN	Mon, May 2, 2016	12.01	12.07	11.92	12.03
1981	AMEX	FAN	Fri, Apr 29, 2016	11.96	12.00	11.89	11.95
1980	AMEX	FAN	Thu, Apr 28, 2016	11.86	11.95	11.75	11.75
1979	AMEX	FAN	Wed, Apr 27, 2016	11.82	11.98	11.82	11.91
1978	AMEX	FAN	Tue, Apr 26, 2016	11.78	11.89	11.67	11.81
1977	AMEX	FAN	Mon, Apr 25, 2016	11.73	11.75	11.65	11.74
1976	AMEX	FAN	Fri, Apr 22, 2016	11.75	11.84	11.63	11.72
1975	AMEX	FAN	Thu, Apr 21, 2016	11.78	11.79	11.56	11.70
1974	AMEX	FAN	Wed, Apr 20, 2016	11.81	11.87	11.51	11.84
1973	AMEX	FAN	Tue, Apr 19, 2016	11.83	11.99	11.73	11.96
1972	AMEX	FAN	Mon, Apr 18, 2016	11.69	11.84	11.62	11.80
1971	AMEX	FAN	Fri, Apr 15, 2016	11.74	11.74	11.66	11.72
1970	AMEX	FAN	Thu, Apr 14, 2016	11.76	11.83	11.65	11.80
1969	AMEX	FAN	Wed, Apr 13, 2016	11.78	11.84	11.68	11.76
1968	AMEX	FAN	Tue, Apr 12, 2016	11.59	11.72	11.40	11.61
1967	AMEX	FAN	Mon, Apr 11, 2016	11.52	11.69	11.49	11.49
1966	AMEX	FAN	Fri, Apr 8, 2016	11.44	11.57	11.40	11.46
1965	AMEX	FAN	Thu, Apr 7, 2016	11.42	11.48	11.16	11.25
1964	AMEX	FAN	Wed, Apr 6, 2016	11.47	11.56	11.22	11.43
1963	AMEX	FAN	Tue, Apr 5, 2016	11.55	11.55	11.55	11.40
1962	AMEX	FAN	Mon, Apr 4, 2016	11.59	11.79	11.54	11.55
1961	AMEX	FAN	Fri, Apr 1, 2016	11.50	11.71	11.50	11.71
1960	AMEX	FAN	Thu, Mar 31, 2016	11.66	11.74	11.53	11.64
1959	AMEX	FAN	Wed, Mar 30, 2016	11.16	11.76	11.16	11.55
1958	AMEX	FAN	Tue, Mar 29, 2016	11.39	11.49	11.19	11.49
1957	AMEX	FAN	Mon, Mar 28, 2016	11.30	11.30	11.15	11.16
1956	AMEX	FAN	Thu, Mar 24, 2016	11.19	11.53	11.07	11.08
1955	AMEX	FAN	Wed, Mar 23, 2016	11.32	11.53	11.19	11.23
1954	AMEX	FAN	Tue, Mar 22, 2016	11.40	11.58	11.38	11.51
1953	AMEX	FAN	Mon, Mar 21, 2016	11.48	11.57	11.36	11.50
1952	AMEX	FAN	Fri, Mar 18, 2016	11.53	11.61	11.40	11.42
1951	AMEX	FAN	Thu, Mar 17, 2016	11.31	11.50	11.00	11.39
1950	AMEX	FAN	Wed, Mar 16, 2016	10.95	11.24	10.85	11.24
1949	AMEX	FAN	Tue, Mar 15, 2016	11.15	11.15	11.15	11.15
1948	AMEX	FAN	Mon, Mar 14, 2016	11.19	11.24	11.06	11.22
1947	AMEX	FAN	Fri, Mar 11, 2016	10.96	10.96	10.96	11.10
1946	AMEX	FAN	Thu, Mar 10, 2016	10.76	10.76	10.76	10.96
1945	AMEX	FAN	Wed, Mar 9, 2016	10.86	11.03	10.76	10.76
1944	AMEX	FAN	Tue, Mar 8, 2016	10.83	10.99	10.76	10.85
1943	AMEX	FAN	Mon, Mar 7, 2016	10.83	10.99	10.83	10.97
1942	AMEX	FAN	Fri, Mar 4, 2016	10.84	11.01	10.76	10.99
1941	AMEX	FAN	Thu, Mar 3, 2016	10.61	10.61	10.61	10.79
1940	AMEX	FAN	Wed, Mar 2, 2016	10.60	10.64	10.52	10.61
1939	AMEX	FAN	Tue, Mar 1, 2016	10.47	10.68	10.34	10.53
1938	AMEX	FAN	Mon, Feb 29, 2016	10.41	10.46	10.32	10.44
1937	AMEX	FAN	Fri, Feb 26, 2016	10.50	10.50	10.31	10.33
1936	AMEX	FAN	Thu, Feb 25, 2016	10.45	10.49	10.37	10.45
1935	AMEX	FAN	Wed, Feb 24, 2016	10.17	10.31	10.09	10.31
1934	AMEX	FAN	Tue, Feb 23, 2016	10.41	10.43	10.27	10.36
1933	AMEX	FAN	Mon, Feb 22, 2016	10.41	10.56	10.41	10.49
1932	AMEX	FAN	Fri, Feb 19, 2016	10.44	10.48	10.35	10.42
1931	AMEX	FAN	Thu, Feb 18, 2016	10.62	10.63	10.42	10.42
1930	AMEX	FAN	Wed, Feb 17, 2016	10.38	10.55	10.36	10.51
1929	AMEX	FAN	Tue, Feb 16, 2016	10.39	10.43	10.20	10.43
1928	AMEX	FAN	Fri, Feb 12, 2016	10.08	10.17	9.99	10.05
1927	AMEX	FAN	Thu, Feb 11, 2016	10.12	10.17	9.95	10.04
1926	AMEX	FAN	Wed, Feb 10, 2016	10.30	10.31	10.21	10.23
1925	AMEX	FAN	Tue, Feb 9, 2016	10.16	10.28	10.16	10.27
1924	AMEX	FAN	Mon, Feb 8, 2016	10.31	10.33	10.10	10.17
1923	AMEX	FAN	Fri, Feb 5, 2016	10.55	10.58	10.51	10.58
1922	AMEX	FAN	Thu, Feb 4, 2016	10.71	10.81	10.71	10.73
1921	AMEX	FAN	Wed, Feb 3, 2016	10.62	10.77	10.62	10.73
1920	AMEX	FAN	Tue, Feb 2, 2016	10.62	10.62	10.50	10.58
1919	AMEX	FAN	Mon, Feb 1, 2016	10.75	10.84	10.68	10.82
1918	AMEX	FAN	Fri, Jan 29, 2016	10.75	10.83	10.67	10.83
1917	AMEX	FAN	Thu, Jan 28, 2016	10.49	10.57	10.42	10.54
1916	AMEX	FAN	Wed, Jan 27, 2016	10.50	10.62	10.43	10.46
1915	AMEX	FAN	Tue, Jan 26, 2016	10.38	10.47	10.32	10.47
1914	AMEX	FAN	Mon, Jan 25, 2016	10.33	10.38	10.23	10.28
1913	AMEX	FAN	Fri, Jan 22, 2016	10.31	10.40	10.29	10.35
1912	AMEX	FAN	Thu, Jan 21, 2016	9.96	10.18	9.96	10.08
1911	AMEX	FAN	Wed, Jan 20, 2016	10.12	10.19	9.89	10.16
1910	AMEX	FAN	Tue, Jan 19, 2016	10.42	10.42	10.27	10.33
1909	AMEX	FAN	Fri, Jan 15, 2016	10.38	10.38	10.12	10.22
1908	AMEX	FAN	Thu, Jan 14, 2016	10.61	10.77	10.56	10.76
1907	AMEX	FAN	Wed, Jan 13, 2016	10.85	10.85	10.54	10.55
1906	AMEX	FAN	Tue, Jan 12, 2016	10.83	10.83	10.68	10.69
1905	AMEX	FAN	Mon, Jan 11, 2016	10.89	10.89	10.68	10.69
1904	AMEX	FAN	Fri, Jan 8, 2016	10.95	10.95	10.78	10.79
1903	AMEX	FAN	Thu, Jan 7, 2016	10.92	11.03	10.84	10.93
1902	AMEX	FAN	Wed, Jan 6, 2016	11.02	11.15	11.01	11.06
1901	AMEX	FAN	Tue, Jan 5, 2016	11.20	11.25	11.11	11.25
1900	AMEX	FAN	Mon, Jan 4, 2016	11.25	11.31	11.13	11.24
1899	AMEX	FAN	Thu, Dec 31, 2015	11.41	11.55	11.33	11.36
1898	AMEX	FAN	Wed, Dec 30, 2015	11.47	11.48	11.42	11.47
1897	AMEX	FAN	Tue, Dec 29, 2015	11.50	11.59	11.49	11.55
1896	AMEX	FAN	Mon, Dec 28, 2015	11.53	11.56	11.43	11.49
1895	AMEX	FAN	Thu, Dec 24, 2015	11.46	11.59	11.46	11.53
1894	AMEX	FAN	Wed, Dec 23, 2015	11.45	11.53	11.36	11.53
1893	AMEX	FAN	Tue, Dec 22, 2015	11.34	11.44	11.29	11.44
1892	AMEX	FAN	Mon, Dec 21, 2015	11.37	11.40	11.23	11.25
1891	AMEX	FAN	Fri, Dec 18, 2015	11.33	11.33	11.18	11.26
1890	AMEX	FAN	Thu, Dec 17, 2015	11.38	11.38	11.18	11.29
1889	AMEX	FAN	Wed, Dec 16, 2015	11.18	11.40	11.17	11.36
1888	AMEX	FAN	Tue, Dec 15, 2015	11.10	11.17	11.00	11.01
1887	AMEX	FAN	Mon, Dec 14, 2015	10.98	10.98	10.81	10.94
1886	AMEX	FAN	Fri, Dec 11, 2015	10.94	10.97	10.78	10.80
1885	AMEX	FAN	Thu, Dec 10, 2015	11.11	11.21	11.10	11.12
1884	AMEX	FAN	Wed, Dec 9, 2015	11.18	11.30	11.13	11.19
1883	AMEX	FAN	Tue, Dec 8, 2015	11.19	11.24	11.10	11.15
1882	AMEX	FAN	Mon, Dec 7, 2015	11.35	11.35	11.26	11.29
1881	AMEX	FAN	Fri, Dec 4, 2015	11.36	11.44	11.30	11.39
1880	AMEX	FAN	Thu, Dec 3, 2015	11.31	11.33	11.21	11.24
1879	AMEX	FAN	Wed, Dec 2, 2015	11.26	11.28	11.17	11.17
1878	AMEX	FAN	Tue, Dec 1, 2015	11.30	11.34	11.24	11.33
1877	AMEX	FAN	Mon, Nov 30, 2015	11.19	11.25	11.18	11.23
1876	AMEX	FAN	Fri, Nov 27, 2015	11.11	11.19	11.11	11.19
1875	AMEX	FAN	Wed, Nov 25, 2015	10.92	11.04	10.92	10.99
1874	AMEX	FAN	Tue, Nov 24, 2015	10.87	11.05	10.87	11.00
1873	AMEX	FAN	Mon, Nov 23, 2015	11.07	11.16	11.01	11.01
1872	AMEX	FAN	Fri, Nov 20, 2015	11.18	11.18	11.08	11.12
1871	AMEX	FAN	Thu, Nov 19, 2015	11.19	11.19	11.11	11.15
1870	AMEX	FAN	Wed, Nov 18, 2015	11.08	11.11	10.98	11.11
1869	AMEX	FAN	Tue, Nov 17, 2015	11.02	11.07	10.95	10.95
1868	AMEX	FAN	Mon, Nov 16, 2015	10.92	11.05	10.92	11.02
1867	AMEX	FAN	Fri, Nov 13, 2015	10.90	10.95	10.85	10.87
1866	AMEX	FAN	Thu, Nov 12, 2015	11.05	11.06	11.00	11.03
1865	AMEX	FAN	Wed, Nov 11, 2015	11.12	11.12	11.04	11.09
1864	AMEX	FAN	Tue, Nov 10, 2015	11.06	11.11	10.98	11.10
1863	AMEX	FAN	Mon, Nov 9, 2015	11.23	11.23	11.08	11.11
1862	AMEX	FAN	Fri, Nov 6, 2015	11.31	11.33	11.24	11.33
1861	AMEX	FAN	Thu, Nov 5, 2015	11.45	11.45	11.34	11.38
1860	AMEX	FAN	Wed, Nov 4, 2015	11.35	11.40	11.24	11.34
1859	AMEX	FAN	Tue, Nov 3, 2015	11.34	11.42	11.26	11.39
1858	AMEX	FAN	Mon, Nov 2, 2015	11.42	11.45	11.36	11.45
1857	AMEX	FAN	Fri, Oct 30, 2015	11.32	11.33	11.22	11.29
1856	AMEX	FAN	Thu, Oct 29, 2015	11.24	11.30	11.23	11.28
1855	AMEX	FAN	Wed, Oct 28, 2015	11.33	11.35	11.16	11.23
1854	AMEX	FAN	Tue, Oct 27, 2015	11.20	11.28	11.16	11.16
1853	AMEX	FAN	Mon, Oct 26, 2015	11.36	11.37	11.29	11.32
1852	AMEX	FAN	Fri, Oct 23, 2015	11.36	11.36	11.26	11.34
1851	AMEX	FAN	Thu, Oct 22, 2015	11.16	11.27	11.16	11.21
1850	AMEX	FAN	Wed, Oct 21, 2015	11.21	11.31	11.18	11.19
1849	AMEX	FAN	Tue, Oct 20, 2015	11.12	11.27	11.12	11.25
1848	AMEX	FAN	Mon, Oct 19, 2015	11.26	11.27	11.13	11.15
1847	AMEX	FAN	Fri, Oct 16, 2015	11.22	11.28	11.19	11.28
1846	AMEX	FAN	Thu, Oct 15, 2015	11.31	11.38	11.25	11.30
1845	AMEX	FAN	Wed, Oct 14, 2015	11.26	11.34	11.24	11.25
1844	AMEX	FAN	Tue, Oct 13, 2015	11.15	11.25	11.10	11.21
1843	AMEX	FAN	Mon, Oct 12, 2015	11.32	11.32	11.21	11.24
1842	AMEX	FAN	Fri, Oct 9, 2015	11.38	11.40	11.33	11.33
1841	AMEX	FAN	Thu, Oct 8, 2015	11.13	11.33	11.13	11.33
1840	AMEX	FAN	Wed, Oct 7, 2015	11.10	11.18	11.04	11.11
1839	AMEX	FAN	Tue, Oct 6, 2015	10.95	10.98	10.90	10.98
1838	AMEX	FAN	Mon, Oct 5, 2015	10.71	10.87	10.71	10.87
1837	AMEX	FAN	Fri, Oct 2, 2015	10.40	10.56	10.38	10.54
1836	AMEX	FAN	Thu, Oct 1, 2015	10.42	10.42	10.34	10.38
1835	AMEX	FAN	Wed, Sep 30, 2015	10.36	10.37	10.23	10.29
1834	AMEX	FAN	Tue, Sep 29, 2015	10.13	10.22	10.09	10.19
1833	AMEX	FAN	Mon, Sep 28, 2015	10.08	10.16	10.07	10.09
1832	AMEX	FAN	Fri, Sep 25, 2015	10.27	10.33	10.18	10.18
1831	AMEX	FAN	Thu, Sep 24, 2015	10.16	10.22	10.08	10.22
1830	AMEX	FAN	Wed, Sep 23, 2015	10.29	10.30	10.20	10.24
1829	AMEX	FAN	Tue, Sep 22, 2015	10.37	10.37	10.26	10.32
1828	AMEX	FAN	Mon, Sep 21, 2015	10.63	10.71	10.56	10.57
1827	AMEX	FAN	Fri, Sep 18, 2015	10.76	10.76	10.68	10.68
1826	AMEX	FAN	Thu, Sep 17, 2015	10.85	10.98	10.76	10.98
1825	AMEX	FAN	Wed, Sep 16, 2015	10.75	10.88	10.75	10.88
1824	AMEX	FAN	Tue, Sep 15, 2015	10.68	10.75	10.68	10.74
1823	AMEX	FAN	Mon, Sep 14, 2015	10.75	10.75	10.65	10.69
1822	AMEX	FAN	Fri, Sep 11, 2015	10.72	10.80	10.72	10.79
1821	AMEX	FAN	Thu, Sep 10, 2015	10.70	10.80	10.70	10.80
1820	AMEX	FAN	Wed, Sep 9, 2015	10.85	10.85	10.65	10.65
1819	AMEX	FAN	Tue, Sep 8, 2015	10.70	10.70	10.57	10.69
1818	AMEX	FAN	Fri, Sep 4, 2015	10.33	10.40	10.32	10.40
1817	AMEX	FAN	Thu, Sep 3, 2015	10.56	10.71	10.56	10.58
1816	AMEX	FAN	Wed, Sep 2, 2015	10.69	10.69	10.52	10.59
1815	AMEX	FAN	Tue, Sep 1, 2015	10.60	10.64	10.47	10.55
1814	AMEX	FAN	Mon, Aug 31, 2015	10.71	10.84	10.71	10.81
1813	AMEX	FAN	Fri, Aug 28, 2015	10.85	10.92	10.84	10.90
1812	AMEX	FAN	Thu, Aug 27, 2015	10.75	10.91	10.74	10.88
1811	AMEX	FAN	Wed, Aug 26, 2015	10.64	10.73	10.43	10.73
1810	AMEX	FAN	Tue, Aug 25, 2015	10.69	11.00	10.45	10.46
1809	AMEX	FAN	Mon, Aug 24, 2015	10.22	10.50	9.89	10.19
1808	AMEX	FAN	Fri, Aug 21, 2015	10.89	10.96	10.63	10.64
1807	AMEX	FAN	Thu, Aug 20, 2015	11.13	11.13	10.89	10.92
1806	AMEX	FAN	Wed, Aug 19, 2015	11.37	11.48	11.27	11.36
1805	AMEX	FAN	Tue, Aug 18, 2015	11.47	11.52	11.45	11.45
1804	AMEX	FAN	Mon, Aug 17, 2015	11.54	11.57	11.44	11.55
1803	AMEX	FAN	Fri, Aug 14, 2015	11.52	11.60	11.52	11.57
1802	AMEX	FAN	Thu, Aug 13, 2015	11.51	11.59	11.49	11.55
1801	AMEX	FAN	Wed, Aug 12, 2015	11.47	11.54	11.38	11.52
1800	AMEX	FAN	Tue, Aug 11, 2015	11.56	11.56	11.43	11.49
1799	AMEX	FAN	Mon, Aug 10, 2015	11.63	11.69	11.56	11.68
1798	AMEX	FAN	Fri, Aug 7, 2015	11.48	11.53	11.45	11.50
1797	AMEX	FAN	Thu, Aug 6, 2015	11.48	11.52	11.45	11.52
1796	AMEX	FAN	Wed, Aug 5, 2015	11.44	11.52	11.44	11.48
1795	AMEX	FAN	Tue, Aug 4, 2015	11.46	11.53	11.38	11.41
1794	AMEX	FAN	Mon, Aug 3, 2015	11.46	11.56	11.41	11.44
1793	AMEX	FAN	Fri, Jul 31, 2015	11.46	11.49	11.44	11.48
1792	AMEX	FAN	Thu, Jul 30, 2015	11.41	11.43	11.32	11.43
1791	AMEX	FAN	Wed, Jul 29, 2015	11.48	11.64	11.48	11.58
1790	AMEX	FAN	Tue, Jul 28, 2015	11.54	11.55	11.41	11.54
1789	AMEX	FAN	Mon, Jul 27, 2015	11.50	11.50	11.41	11.46
1788	AMEX	FAN	Fri, Jul 24, 2015	11.64	11.68	11.57	11.57
1787	AMEX	FAN	Thu, Jul 23, 2015	11.74	11.74	11.63	11.70
1786	AMEX	FAN	Wed, Jul 22, 2015	11.63	11.73	11.63	11.67
1785	AMEX	FAN	Tue, Jul 21, 2015	11.71	11.73	11.66	11.71
1784	AMEX	FAN	Mon, Jul 20, 2015	11.70	11.71	11.64	11.69
1783	AMEX	FAN	Fri, Jul 17, 2015	11.66	11.66	11.55	11.62
1782	AMEX	FAN	Thu, Jul 16, 2015	11.59	11.72	11.59	11.71
1781	AMEX	FAN	Wed, Jul 15, 2015	11.63	11.63	11.54	11.60
1780	AMEX	FAN	Tue, Jul 14, 2015	11.62	11.70	11.61	11.66
1779	AMEX	FAN	Mon, Jul 13, 2015	11.71	11.73	11.60	11.63
1778	AMEX	FAN	Fri, Jul 10, 2015	11.55	11.59	11.48	11.58
1777	AMEX	FAN	Thu, Jul 9, 2015	11.10	11.22	11.07	11.09
1776	AMEX	FAN	Wed, Jul 8, 2015	10.95	10.98	10.85	10.95
1775	AMEX	FAN	Tue, Jul 7, 2015	10.95	11.12	10.78	11.09
1774	AMEX	FAN	Mon, Jul 6, 2015	11.22	11.22	11.04	11.16
1773	AMEX	FAN	Thu, Jul 2, 2015	11.46	11.57	11.44	11.52
1772	AMEX	FAN	Wed, Jul 1, 2015	11.54	11.61	11.32	11.46
1771	AMEX	FAN	Tue, Jun 30, 2015	11.47	11.47	11.29	11.35
1770	AMEX	FAN	Mon, Jun 29, 2015	11.35	11.50	11.26	11.29
1769	AMEX	FAN	Fri, Jun 26, 2015	11.71	11.79	11.60	11.63
1768	AMEX	FAN	Thu, Jun 25, 2015	11.80	11.87	11.71	11.71
1767	AMEX	FAN	Wed, Jun 24, 2015	11.77	11.87	11.77	11.78
1766	AMEX	FAN	Tue, Jun 23, 2015	11.95	11.97	11.90	11.95
1765	AMEX	FAN	Mon, Jun 22, 2015	11.81	11.99	11.81	11.92
1764	AMEX	FAN	Fri, Jun 19, 2015	11.72	11.81	11.72	11.75
1763	AMEX	FAN	Thu, Jun 18, 2015	11.66	11.86	11.65	11.76
1762	AMEX	FAN	Wed, Jun 17, 2015	11.68	11.76	11.58	11.67
1761	AMEX	FAN	Tue, Jun 16, 2015	11.61	11.74	11.60	11.66
1760	AMEX	FAN	Mon, Jun 15, 2015	11.64	11.72	11.60	11.64
1759	AMEX	FAN	Fri, Jun 12, 2015	11.81	11.90	11.78	11.81
1758	AMEX	FAN	Thu, Jun 11, 2015	11.91	12.04	11.84	11.96
1757	AMEX	FAN	Wed, Jun 10, 2015	11.81	11.98	11.77	11.98
1756	AMEX	FAN	Tue, Jun 9, 2015	11.69	11.69	11.64	11.67
1755	AMEX	FAN	Mon, Jun 8, 2015	11.70	11.74	11.65	11.71
1754	AMEX	FAN	Fri, Jun 5, 2015	11.75	11.78	11.65	11.77
1753	AMEX	FAN	Thu, Jun 4, 2015	12.06	12.07	11.90	11.91
1752	AMEX	FAN	Wed, Jun 3, 2015	12.11	12.17	12.10	12.16
1751	AMEX	FAN	Tue, Jun 2, 2015	12.01	12.12	12.01	12.08
1750	AMEX	FAN	Mon, Jun 1, 2015	12.06	12.07	11.87	11.94
1749	AMEX	FAN	Fri, May 29, 2015	12.18	12.18	12.01	12.06
1748	AMEX	FAN	Thu, May 28, 2015	12.03	12.16	11.92	12.07
1747	AMEX	FAN	Wed, May 27, 2015	12.07	12.18	12.06	12.18
1746	AMEX	FAN	Tue, May 26, 2015	12.17	12.18	12.02	12.08
1745	AMEX	FAN	Fri, May 22, 2015	12.27	12.30	12.24	12.28
1744	AMEX	FAN	Thu, May 21, 2015	12.31	12.35	12.28	12.33
1743	AMEX	FAN	Wed, May 20, 2015	12.30	12.34	12.22	12.28
1742	AMEX	FAN	Tue, May 19, 2015	12.30	12.33	12.23	12.30
1741	AMEX	FAN	Mon, May 18, 2015	12.21	12.33	12.21	12.30
1740	AMEX	FAN	Fri, May 15, 2015	12.23	12.30	12.16	12.29
1739	AMEX	FAN	Thu, May 14, 2015	12.18	12.29	12.13	12.28
1738	AMEX	FAN	Wed, May 13, 2015	12.05	12.09	11.98	11.99
1737	AMEX	FAN	Tue, May 12, 2015	11.93	12.01	11.93	11.97
1736	AMEX	FAN	Mon, May 11, 2015	12.01	12.05	11.90	11.94
1735	AMEX	FAN	Fri, May 8, 2015	11.95	12.07	11.94	12.07
1734	AMEX	FAN	Thu, May 7, 2015	11.80	11.82	11.72	11.76
1733	AMEX	FAN	Wed, May 6, 2015	11.79	11.83	11.72	11.81
1732	AMEX	FAN	Tue, May 5, 2015	11.74	11.80	11.60	11.60
1731	AMEX	FAN	Mon, May 4, 2015	11.72	11.80	11.72	11.75
1730	AMEX	FAN	Fri, May 1, 2015	11.62	11.75	11.61	11.68
1729	AMEX	FAN	Thu, Apr 30, 2015	11.67	11.67	11.56	11.57
1728	AMEX	FAN	Wed, Apr 29, 2015	11.66	11.78	11.56	11.61
1727	AMEX	FAN	Tue, Apr 28, 2015	11.75	11.80	11.71	11.71
1726	AMEX	FAN	Mon, Apr 27, 2015	11.64	11.69	11.62	11.64
1725	AMEX	FAN	Fri, Apr 24, 2015	11.48	11.60	11.47	11.57
1724	AMEX	FAN	Thu, Apr 23, 2015	11.40	11.53	11.39	11.52
1723	AMEX	FAN	Wed, Apr 22, 2015	11.46	11.46	11.37	11.37
1722	AMEX	FAN	Tue, Apr 21, 2015	11.39	11.39	11.32	11.34
1721	AMEX	FAN	Mon, Apr 20, 2015	11.30	11.32	11.27	11.31
1720	AMEX	FAN	Fri, Apr 17, 2015	11.25	11.30	11.18	11.27
1719	AMEX	FAN	Thu, Apr 16, 2015	11.53	11.54	11.43	11.53
1718	AMEX	FAN	Wed, Apr 15, 2015	11.49	11.53	11.45	11.51
1717	AMEX	FAN	Tue, Apr 14, 2015	11.45	11.47	11.41	11.43
1716	AMEX	FAN	Mon, Apr 13, 2015	11.48	11.49	11.39	11.40
1715	AMEX	FAN	Fri, Apr 10, 2015	11.40	11.42	11.37	11.40
1714	AMEX	FAN	Thu, Apr 9, 2015	11.39	11.42	11.37	11.41
1713	AMEX	FAN	Wed, Apr 8, 2015	11.33	11.35	11.26	11.35
1712	AMEX	FAN	Tue, Apr 7, 2015	11.29	11.31	11.20	11.20
1711	AMEX	FAN	Mon, Apr 6, 2015	11.10	11.32	11.09	11.25
1710	AMEX	FAN	Thu, Apr 2, 2015	11.10	11.14	11.08	11.09
1709	AMEX	FAN	Wed, Apr 1, 2015	11.02	11.05	10.93	11.01
1708	AMEX	FAN	Tue, Mar 31, 2015	10.86	10.99	10.84	10.85
1707	AMEX	FAN	Mon, Mar 30, 2015	10.87	10.95	10.87	10.91
1706	AMEX	FAN	Fri, Mar 27, 2015	10.85	10.88	10.82	10.82
1705	AMEX	FAN	Thu, Mar 26, 2015	10.87	10.93	10.80	10.88
1704	AMEX	FAN	Wed, Mar 25, 2015	11.06	11.08	10.99	10.99
1703	AMEX	FAN	Tue, Mar 24, 2015	11.12	11.12	11.00	11.00
1702	AMEX	FAN	Mon, Mar 23, 2015	10.96	11.08	10.94	11.05
1701	AMEX	FAN	Fri, Mar 20, 2015	10.84	10.95	10.81	10.88
1700	AMEX	FAN	Thu, Mar 19, 2015	10.73	10.74	10.68	10.68
1699	AMEX	FAN	Wed, Mar 18, 2015	10.59	10.77	10.59	10.77
1698	AMEX	FAN	Tue, Mar 17, 2015	10.55	10.65	10.55	10.65
1697	AMEX	FAN	Mon, Mar 16, 2015	10.61	10.70	10.61	10.64
1696	AMEX	FAN	Fri, Mar 13, 2015	10.58	10.67	10.51	10.58
1695	AMEX	FAN	Thu, Mar 12, 2015	10.69	10.73	10.61	10.69
1694	AMEX	FAN	Wed, Mar 11, 2015	10.52	10.59	10.52	10.53
1693	AMEX	FAN	Tue, Mar 10, 2015	10.55	10.58	10.50	10.53
1692	AMEX	FAN	Mon, Mar 9, 2015	10.76	10.76	10.70	10.74
1691	AMEX	FAN	Fri, Mar 6, 2015	10.85	10.88	10.70	10.71
1690	AMEX	FAN	Thu, Mar 5, 2015	10.95	10.99	10.91	10.95
1689	AMEX	FAN	Wed, Mar 4, 2015	10.79	10.85	10.75	10.81
1688	AMEX	FAN	Tue, Mar 3, 2015	11.00	11.00	10.90	10.92
1687	AMEX	FAN	Mon, Mar 2, 2015	11.00	11.02	10.97	11.00
1686	AMEX	FAN	Fri, Feb 27, 2015	10.93	10.98	10.93	10.95
1685	AMEX	FAN	Thu, Feb 26, 2015	10.86	10.90	10.83	10.85
1684	AMEX	FAN	Wed, Feb 25, 2015	10.97	10.97	10.90	10.92
1683	AMEX	FAN	Tue, Feb 24, 2015	10.82	10.95	10.82	10.92
1682	AMEX	FAN	Mon, Feb 23, 2015	10.87	10.87	10.79	10.79
1681	AMEX	FAN	Fri, Feb 20, 2015	10.71	10.91	10.64	10.86
1680	AMEX	FAN	Thu, Feb 19, 2015	10.85	10.91	10.74	10.78
1679	AMEX	FAN	Wed, Feb 18, 2015	10.75	10.88	10.74	10.88
1678	AMEX	FAN	Tue, Feb 17, 2015	10.69	10.75	10.58	10.69
1677	AMEX	FAN	Fri, Feb 13, 2015	10.62	10.63	10.57	10.58
1676	AMEX	FAN	Thu, Feb 12, 2015	10.56	10.70	10.56	10.70
1675	AMEX	FAN	Wed, Feb 11, 2015	10.51	10.51	10.40	10.44
1674	AMEX	FAN	Tue, Feb 10, 2015	10.53	10.59	10.51	10.58
1673	AMEX	FAN	Mon, Feb 9, 2015	10.40	10.49	10.40	10.44
1672	AMEX	FAN	Fri, Feb 6, 2015	10.66	10.66	10.49	10.50
1671	AMEX	FAN	Thu, Feb 5, 2015	10.66	10.75	10.66	10.75
1670	AMEX	FAN	Wed, Feb 4, 2015	10.62	10.65	10.46	10.46
1669	AMEX	FAN	Tue, Feb 3, 2015	10.55	10.72	10.55	10.72
1668	AMEX	FAN	Mon, Feb 2, 2015	10.42	10.46	10.29	10.45
1667	AMEX	FAN	Fri, Jan 30, 2015	10.38	10.41	10.34	10.35
1666	AMEX	FAN	Thu, Jan 29, 2015	10.37	10.47	10.36	10.47
1665	AMEX	FAN	Wed, Jan 28, 2015	10.50	10.50	10.30	10.30
1664	AMEX	FAN	Tue, Jan 27, 2015	10.45	10.46	10.36	10.39
1663	AMEX	FAN	Mon, Jan 26, 2015	10.38	10.49	10.37	10.46
1662	AMEX	FAN	Fri, Jan 23, 2015	10.32	10.32	10.22	10.23
1661	AMEX	FAN	Thu, Jan 22, 2015	10.29	10.42	10.28	10.41
1660	AMEX	FAN	Wed, Jan 21, 2015	10.21	10.33	10.21	10.33
1659	AMEX	FAN	Tue, Jan 20, 2015	10.27	10.27	10.15	10.19
1658	AMEX	FAN	Fri, Jan 16, 2015	10.07	10.20	10.01	10.18
1657	AMEX	FAN	Thu, Jan 15, 2015	10.05	10.09	10.03	10.03
1656	AMEX	FAN	Wed, Jan 14, 2015	10.13	10.13	10.02	10.11
1655	AMEX	FAN	Tue, Jan 13, 2015	10.28	10.28	10.07	10.14
1654	AMEX	FAN	Mon, Jan 12, 2015	10.29	10.29	10.13	10.17
1653	AMEX	FAN	Fri, Jan 9, 2015	10.38	10.38	10.22	10.29
1652	AMEX	FAN	Thu, Jan 8, 2015	10.26	10.38	10.26	10.33
1651	AMEX	FAN	Wed, Jan 7, 2015	10.17	10.17	10.05	10.14
1650	AMEX	FAN	Tue, Jan 6, 2015	10.31	10.35	10.22	10.25
1649	AMEX	FAN	Mon, Jan 5, 2015	10.43	10.43	10.19	10.23
1648	AMEX	FAN	Fri, Jan 2, 2015	10.46	10.54	10.40	10.50
1647	AMEX	FAN	Wed, Dec 31, 2014	10.34	10.34	10.17	10.17
1646	AMEX	FAN	Tue, Dec 30, 2014	10.35	10.36	10.28	10.29
1645	AMEX	FAN	Mon, Dec 29, 2014	10.40	10.45	10.32	10.37
1644	AMEX	FAN	Fri, Dec 26, 2014	10.47	10.59	10.47	10.52
1643	AMEX	FAN	Wed, Dec 24, 2014	10.45	10.45	10.37	10.39
1642	AMEX	FAN	Tue, Dec 23, 2014	10.35	10.46	10.30	10.38
1641	AMEX	FAN	Mon, Dec 22, 2014	10.52	10.60	10.48	10.59
1640	AMEX	FAN	Fri, Dec 19, 2014	10.52	10.68	10.49	10.54
1639	AMEX	FAN	Thu, Dec 18, 2014	10.48	10.62	10.48	10.56
1638	AMEX	FAN	Wed, Dec 17, 2014	10.15	10.39	10.15	10.34
1637	AMEX	FAN	Tue, Dec 16, 2014	10.23	10.44	10.20	10.30
1636	AMEX	FAN	Mon, Dec 15, 2014	10.42	10.49	10.30	10.34
1635	AMEX	FAN	Fri, Dec 12, 2014	10.42	10.55	10.34	10.34
1634	AMEX	FAN	Thu, Dec 11, 2014	10.63	10.65	10.53	10.53
1633	AMEX	FAN	Wed, Dec 10, 2014	10.79	10.83	10.65	10.68
1632	AMEX	FAN	Tue, Dec 9, 2014	10.76	10.76	10.66	10.72
1631	AMEX	FAN	Mon, Dec 8, 2014	10.94	10.97	10.88	10.91
1630	AMEX	FAN	Fri, Dec 5, 2014	10.99	11.05	10.98	10.99
1629	AMEX	FAN	Thu, Dec 4, 2014	10.93	11.02	10.93	10.98
1628	AMEX	FAN	Wed, Dec 3, 2014	10.96	11.03	10.93	10.98
1627	AMEX	FAN	Tue, Dec 2, 2014	11.02	11.02	10.95	11.00
1626	AMEX	FAN	Mon, Dec 1, 2014	11.03	11.03	10.94	11.01
1625	AMEX	FAN	Fri, Nov 28, 2014	11.16	11.19	11.07	11.14
1624	AMEX	FAN	Wed, Nov 26, 2014	11.32	11.39	11.32	11.37
1623	AMEX	FAN	Tue, Nov 25, 2014	11.27	11.34	11.24	11.27
1622	AMEX	FAN	Mon, Nov 24, 2014	11.29	11.30	11.21	11.29
1621	AMEX	FAN	Fri, Nov 21, 2014	11.17	11.24	11.16	11.20
1620	AMEX	FAN	Thu, Nov 20, 2014	11.05	11.11	11.01	11.10
1619	AMEX	FAN	Wed, Nov 19, 2014	11.12	11.12	11.03	11.11
1618	AMEX	FAN	Tue, Nov 18, 2014	11.00	11.04	10.96	11.01
1617	AMEX	FAN	Mon, Nov 17, 2014	10.92	10.97	10.85	10.97
1616	AMEX	FAN	Fri, Nov 14, 2014	10.90	10.98	10.84	10.98
1615	AMEX	FAN	Thu, Nov 13, 2014	10.88	10.97	10.85	10.93
1614	AMEX	FAN	Wed, Nov 12, 2014	10.90	10.96	10.88	10.91
1613	AMEX	FAN	Tue, Nov 11, 2014	10.98	11.07	10.98	11.04
1612	AMEX	FAN	Mon, Nov 10, 2014	11.00	11.04	10.97	11.02
1611	AMEX	FAN	Fri, Nov 7, 2014	10.90	10.98	10.87	10.96
1610	AMEX	FAN	Thu, Nov 6, 2014	10.88	10.90	10.80	10.82
1609	AMEX	FAN	Wed, Nov 5, 2014	10.84	10.89	10.83	10.85
1608	AMEX	FAN	Tue, Nov 4, 2014	10.90	10.90	10.80	10.86
1607	AMEX	FAN	Mon, Nov 3, 2014	10.94	11.05	10.90	10.93
1606	AMEX	FAN	Fri, Oct 31, 2014	10.97	11.02	10.90	10.98
1605	AMEX	FAN	Thu, Oct 30, 2014	10.76	10.90	10.76	10.89
1604	AMEX	FAN	Wed, Oct 29, 2014	10.94	10.99	10.78	10.86
1603	AMEX	FAN	Tue, Oct 28, 2014	10.83	10.94	10.83	10.94
1602	AMEX	FAN	Mon, Oct 27, 2014	10.77	10.79	10.64	10.77
1601	AMEX	FAN	Fri, Oct 24, 2014	10.86	10.90	10.73	10.90
1600	AMEX	FAN	Thu, Oct 23, 2014	10.77	10.89	10.76	10.84
1599	AMEX	FAN	Wed, Oct 22, 2014	10.80	10.86	10.62	10.62
1598	AMEX	FAN	Tue, Oct 21, 2014	10.56	10.77	10.49	10.77
1597	AMEX	FAN	Mon, Oct 20, 2014	10.34	10.55	10.30	10.53
1596	AMEX	FAN	Fri, Oct 17, 2014	10.20	10.43	10.20	10.30
1595	AMEX	FAN	Thu, Oct 16, 2014	10.01	10.29	9.99	10.14
1594	AMEX	FAN	Wed, Oct 15, 2014	10.51	10.51	9.91	10.19
1593	AMEX	FAN	Tue, Oct 14, 2014	10.61	10.70	10.49	10.58
1592	AMEX	FAN	Mon, Oct 13, 2014	10.63	10.72	10.47	10.47
1591	AMEX	FAN	Fri, Oct 10, 2014	10.66	10.79	10.50	10.57
1590	AMEX	FAN	Thu, Oct 9, 2014	10.97	10.97	10.77	10.79
1589	AMEX	FAN	Wed, Oct 8, 2014	10.94	11.08	10.85	11.06
1588	AMEX	FAN	Tue, Oct 7, 2014	11.13	11.13	11.01	11.03
1587	AMEX	FAN	Mon, Oct 6, 2014	11.30	11.33	11.20	11.25
1586	AMEX	FAN	Fri, Oct 3, 2014	11.21	11.34	11.21	11.29
1585	AMEX	FAN	Thu, Oct 2, 2014	11.23	11.37	11.15	11.26
1584	AMEX	FAN	Wed, Oct 1, 2014	11.48	11.48	11.36	11.39
1583	AMEX	FAN	Tue, Sep 30, 2014	11.46	11.55	11.44	11.48
1582	AMEX	FAN	Mon, Sep 29, 2014	11.50	11.56	11.42	11.52
1581	AMEX	FAN	Fri, Sep 26, 2014	11.63	11.67	11.54	11.65
1580	AMEX	FAN	Thu, Sep 25, 2014	11.68	11.74	11.57	11.60
1579	AMEX	FAN	Wed, Sep 24, 2014	11.70	11.81	11.66	11.80
1578	AMEX	FAN	Tue, Sep 23, 2014	11.83	11.84	11.75	11.77
1577	AMEX	FAN	Mon, Sep 22, 2014	11.93	11.95	11.86	11.89
1576	AMEX	FAN	Fri, Sep 19, 2014	12.02	12.02	11.91	11.94
1575	AMEX	FAN	Thu, Sep 18, 2014	12.01	12.03	11.94	12.00
1574	AMEX	FAN	Wed, Sep 17, 2014	11.92	11.98	11.91	11.92
1573	AMEX	FAN	Tue, Sep 16, 2014	11.83	11.98	11.80	11.92
1572	AMEX	FAN	Mon, Sep 15, 2014	12.00	12.00	11.86	11.88
1571	AMEX	FAN	Fri, Sep 12, 2014	12.08	12.13	12.06	12.10
1570	AMEX	FAN	Thu, Sep 11, 2014	12.13	12.19	12.10	12.18
1569	AMEX	FAN	Wed, Sep 10, 2014	12.20	12.27	12.17	12.24
1568	AMEX	FAN	Tue, Sep 9, 2014	12.28	12.28	12.16	12.20
1567	AMEX	FAN	Mon, Sep 8, 2014	12.41	12.41	12.28	12.32
1566	AMEX	FAN	Fri, Sep 5, 2014	12.40	12.43	12.35	12.41
1565	AMEX	FAN	Thu, Sep 4, 2014	12.46	12.54	12.38	12.40
1564	AMEX	FAN	Wed, Sep 3, 2014	12.53	12.56	12.46	12.47
1563	AMEX	FAN	Tue, Sep 2, 2014	12.48	12.48	12.35	12.40
1562	AMEX	FAN	Fri, Aug 29, 2014	12.39	12.42	12.35	12.40
1561	AMEX	FAN	Thu, Aug 28, 2014	12.45	12.48	12.42	12.42
1560	AMEX	FAN	Wed, Aug 27, 2014	12.53	12.58	12.50	12.56
1559	AMEX	FAN	Tue, Aug 26, 2014	12.50	12.59	12.49	12.49
1558	AMEX	FAN	Mon, Aug 25, 2014	12.52	12.57	12.50	12.55
1557	AMEX	FAN	Fri, Aug 22, 2014	12.48	12.50	12.38	12.41
1556	AMEX	FAN	Thu, Aug 21, 2014	12.50	12.56	12.48	12.54
1555	AMEX	FAN	Wed, Aug 20, 2014	12.50	12.58	12.50	12.58
1554	AMEX	FAN	Tue, Aug 19, 2014	12.56	12.60	12.48	12.54
1553	AMEX	FAN	Mon, Aug 18, 2014	12.51	12.56	12.48	12.56
1552	AMEX	FAN	Fri, Aug 15, 2014	12.57	12.57	12.29	12.41
1551	AMEX	FAN	Thu, Aug 14, 2014	12.63	12.64	12.52	12.53
1550	AMEX	FAN	Wed, Aug 13, 2014	12.50	12.56	12.47	12.48
1549	AMEX	FAN	Tue, Aug 12, 2014	12.40	12.49	12.40	12.48
1548	AMEX	FAN	Mon, Aug 11, 2014	12.33	12.47	12.33	12.37
1547	AMEX	FAN	Fri, Aug 8, 2014	12.21	12.27	12.13	12.25
1546	AMEX	FAN	Thu, Aug 7, 2014	12.20	12.27	12.07	12.15
1545	AMEX	FAN	Wed, Aug 6, 2014	12.23	12.30	12.13	12.23
1544	AMEX	FAN	Tue, Aug 5, 2014	12.52	12.52	12.28	12.36
1543	AMEX	FAN	Mon, Aug 4, 2014	12.51	12.60	12.45	12.60
1542	AMEX	FAN	Fri, Aug 1, 2014	12.41	12.60	12.35	12.41
1541	AMEX	FAN	Thu, Jul 31, 2014	12.73	12.73	12.56	12.58
1540	AMEX	FAN	Wed, Jul 30, 2014	12.93	12.93	12.77	12.85
1539	AMEX	FAN	Tue, Jul 29, 2014	12.90	12.99	12.84	12.88
1538	AMEX	FAN	Mon, Jul 28, 2014	12.97	12.98	12.87	12.97
1537	AMEX	FAN	Fri, Jul 25, 2014	12.93	13.02	12.91	12.96
1536	AMEX	FAN	Thu, Jul 24, 2014	12.89	12.96	12.89	12.96
1535	AMEX	FAN	Wed, Jul 23, 2014	12.93	12.98	12.87	12.88
1534	AMEX	FAN	Tue, Jul 22, 2014	12.82	12.92	12.82	12.82
1533	AMEX	FAN	Mon, Jul 21, 2014	12.77	12.77	12.65	12.69
1532	AMEX	FAN	Fri, Jul 18, 2014	12.68	13.16	12.67	12.82
1531	AMEX	FAN	Thu, Jul 17, 2014	12.76	12.82	12.66	12.69
1530	AMEX	FAN	Wed, Jul 16, 2014	12.79	12.90	12.78	12.84
1529	AMEX	FAN	Tue, Jul 15, 2014	12.75	12.75	12.61	12.65
1528	AMEX	FAN	Mon, Jul 14, 2014	12.77	12.86	12.75	12.75
1527	AMEX	FAN	Fri, Jul 11, 2014	12.69	12.81	12.64	12.69
1526	AMEX	FAN	Thu, Jul 10, 2014	12.60	12.69	12.57	12.65
1525	AMEX	FAN	Wed, Jul 9, 2014	12.80	12.94	12.80	12.92
1524	AMEX	FAN	Tue, Jul 8, 2014	13.05	13.05	12.88	12.91
1523	AMEX	FAN	Mon, Jul 7, 2014	13.24	13.25	13.19	13.22
1522	AMEX	FAN	Thu, Jul 3, 2014	13.26	13.36	13.26	13.34
1521	AMEX	FAN	Wed, Jul 2, 2014	13.29	13.34	13.22	13.28
1520	AMEX	FAN	Tue, Jul 1, 2014	13.37	13.40	13.32	13.33
1519	AMEX	FAN	Mon, Jun 30, 2014	13.31	13.38	13.28	13.34
1518	AMEX	FAN	Fri, Jun 27, 2014	13.26	13.34	13.23	13.33
1517	AMEX	FAN	Thu, Jun 26, 2014	13.25	13.27	13.16	13.25
1516	AMEX	FAN	Wed, Jun 25, 2014	13.04	13.19	13.04	13.15
1515	AMEX	FAN	Tue, Jun 24, 2014	13.27	13.28	13.12	13.13
1514	AMEX	FAN	Mon, Jun 23, 2014	13.35	13.35	13.25	13.29
1513	AMEX	FAN	Fri, Jun 20, 2014	13.37	13.45	13.34	13.35
1512	AMEX	FAN	Thu, Jun 19, 2014	13.44	13.47	13.35	13.35
1511	AMEX	FAN	Wed, Jun 18, 2014	13.22	13.44	13.21	13.43
1510	AMEX	FAN	Tue, Jun 17, 2014	13.16	13.18	13.09	13.13
1509	AMEX	FAN	Mon, Jun 16, 2014	13.19	13.20	13.05	13.20
1508	AMEX	FAN	Fri, Jun 13, 2014	13.25	13.38	13.23	13.27
1507	AMEX	FAN	Thu, Jun 12, 2014	13.30	13.30	13.19	13.20
1506	AMEX	FAN	Wed, Jun 11, 2014	13.31	13.37	13.23	13.23
1505	AMEX	FAN	Tue, Jun 10, 2014	13.43	13.43	13.32	13.37
1504	AMEX	FAN	Mon, Jun 9, 2014	13.59	13.59	13.48	13.56
1503	AMEX	FAN	Fri, Jun 6, 2014	13.55	13.60	13.44	13.60
1502	AMEX	FAN	Thu, Jun 5, 2014	13.23	13.37	13.20	13.36
1501	AMEX	FAN	Wed, Jun 4, 2014	13.05	13.15	13.03	13.14
1500	AMEX	FAN	Tue, Jun 3, 2014	13.14	13.15	13.03	13.11
1499	AMEX	FAN	Mon, Jun 2, 2014	13.24	13.24	13.12	13.16
1498	AMEX	FAN	Fri, May 30, 2014	13.12	13.18	13.08	13.12
1497	AMEX	FAN	Thu, May 29, 2014	13.02	13.06	12.98	13.05
1496	AMEX	FAN	Wed, May 28, 2014	12.99	13.03	12.91	12.98
1495	AMEX	FAN	Tue, May 27, 2014	12.99	13.02	12.94	12.98
1494	AMEX	FAN	Fri, May 23, 2014	12.74	12.83	12.68	12.83
1493	AMEX	FAN	Thu, May 22, 2014	12.78	12.78	12.69	12.74
1492	AMEX	FAN	Wed, May 21, 2014	12.56	12.68	12.53	12.67
1491	AMEX	FAN	Tue, May 20, 2014	12.56	12.65	12.53	12.60
1490	AMEX	FAN	Mon, May 19, 2014	12.56	12.58	12.47	12.51
1489	AMEX	FAN	Fri, May 16, 2014	12.45	12.53	12.41	12.45
1488	AMEX	FAN	Thu, May 15, 2014	12.61	12.61	12.46	12.49
1487	AMEX	FAN	Wed, May 14, 2014	12.70	12.72	12.64	12.68
1486	AMEX	FAN	Tue, May 13, 2014	12.66	12.68	12.59	12.67
1485	AMEX	FAN	Mon, May 12, 2014	12.67	12.77	12.67	12.72
1484	AMEX	FAN	Fri, May 9, 2014	12.50	12.57	12.45	12.55
1483	AMEX	FAN	Thu, May 8, 2014	12.45	12.45	12.32	12.39
1482	AMEX	FAN	Wed, May 7, 2014	12.44	12.47	12.35	12.47
1481	AMEX	FAN	Tue, May 6, 2014	12.48	12.53	12.42	12.49
1480	AMEX	FAN	Mon, May 5, 2014	12.39	12.47	12.30	12.47
1479	AMEX	FAN	Fri, May 2, 2014	12.29	12.36	12.29	12.35
1478	AMEX	FAN	Thu, May 1, 2014	12.23	12.27	12.18	12.24
1477	AMEX	FAN	Wed, Apr 30, 2014	12.11	12.23	12.11	12.22
1476	AMEX	FAN	Tue, Apr 29, 2014	12.10	12.10	12.04	12.06
1475	AMEX	FAN	Mon, Apr 28, 2014	12.09	12.09	11.94	12.03
1474	AMEX	FAN	Fri, Apr 25, 2014	12.05	12.09	12.02	12.08
1473	AMEX	FAN	Thu, Apr 24, 2014	12.20	12.20	12.02	12.08
1472	AMEX	FAN	Wed, Apr 23, 2014	12.25	12.25	12.16	12.21
1471	AMEX	FAN	Tue, Apr 22, 2014	12.23	12.26	12.17	12.22
1470	AMEX	FAN	Mon, Apr 21, 2014	12.01	12.07	12.01	12.06
1469	AMEX	FAN	Thu, Apr 17, 2014	12.00	12.09	11.97	12.00
1468	AMEX	FAN	Wed, Apr 16, 2014	11.96	11.97	11.85	11.97
1467	AMEX	FAN	Tue, Apr 15, 2014	11.80	11.85	11.61	11.85
1466	AMEX	FAN	Mon, Apr 14, 2014	11.85	11.90	11.75	11.90
1465	AMEX	FAN	Fri, Apr 11, 2014	11.96	12.08	11.93	11.94
1464	AMEX	FAN	Thu, Apr 10, 2014	12.33	12.33	12.10	12.14
1463	AMEX	FAN	Wed, Apr 9, 2014	12.35	12.42	12.24	12.40
1462	AMEX	FAN	Tue, Apr 8, 2014	12.13	12.19	12.06	12.12
1461	AMEX	FAN	Mon, Apr 7, 2014	12.30	12.30	12.17	12.20
1460	AMEX	FAN	Fri, Apr 4, 2014	12.49	12.49	12.28	12.28
1459	AMEX	FAN	Thu, Apr 3, 2014	12.51	12.51	12.35	12.35
1458	AMEX	FAN	Wed, Apr 2, 2014	12.45	12.52	12.36	12.52
1457	AMEX	FAN	Tue, Apr 1, 2014	12.19	12.28	12.19	12.28
1456	AMEX	FAN	Mon, Mar 31, 2014	12.06	12.14	12.02	12.05
1455	AMEX	FAN	Fri, Mar 28, 2014	11.94	12.02	11.93	11.95
1454	AMEX	FAN	Thu, Mar 27, 2014	11.77	11.88	11.76	11.82
1453	AMEX	FAN	Wed, Mar 26, 2014	11.97	11.98	11.79	11.79
1452	AMEX	FAN	Tue, Mar 25, 2014	11.79	11.85	11.71	11.82
1451	AMEX	FAN	Mon, Mar 24, 2014	11.93	11.96	11.76	11.86
1450	AMEX	FAN	Fri, Mar 21, 2014	12.03	12.14	11.92	11.92
1449	AMEX	FAN	Thu, Mar 20, 2014	12.02	12.06	11.93	12.00
1448	AMEX	FAN	Wed, Mar 19, 2014	12.18	12.19	11.96	12.00
1447	AMEX	FAN	Tue, Mar 18, 2014	12.08	12.17	12.04	12.16
1446	AMEX	FAN	Mon, Mar 17, 2014	11.85	12.18	11.85	12.15
1445	AMEX	FAN	Fri, Mar 14, 2014	11.88	11.95	11.85	11.89
1444	AMEX	FAN	Thu, Mar 13, 2014	12.26	12.26	11.90	11.97
1443	AMEX	FAN	Wed, Mar 12, 2014	12.17	12.24	12.13	12.22
1442	AMEX	FAN	Tue, Mar 11, 2014	12.38	12.39	12.21	12.30
1441	AMEX	FAN	Mon, Mar 10, 2014	12.30	12.35	12.20	12.30
1440	AMEX	FAN	Fri, Mar 7, 2014	12.44	12.44	12.26	12.37
1439	AMEX	FAN	Thu, Mar 6, 2014	12.40	12.50	12.37	12.45
1438	AMEX	FAN	Wed, Mar 5, 2014	12.24	12.27	12.20	12.26
1437	AMEX	FAN	Tue, Mar 4, 2014	12.15	12.17	12.07	12.11
1436	AMEX	FAN	Mon, Mar 3, 2014	11.97	12.11	11.84	11.85
1435	AMEX	FAN	Fri, Feb 28, 2014	12.14	12.24	12.07	12.17
1434	AMEX	FAN	Thu, Feb 27, 2014	11.92	12.04	11.88	12.04
1433	AMEX	FAN	Wed, Feb 26, 2014	11.95	12.01	11.90	11.93
1432	AMEX	FAN	Tue, Feb 25, 2014	11.99	11.99	11.85	11.92
1431	AMEX	FAN	Mon, Feb 24, 2014	11.91	12.03	11.83	11.93
1430	AMEX	FAN	Fri, Feb 21, 2014	11.93	11.95	11.82	11.90
1429	AMEX	FAN	Thu, Feb 20, 2014	11.76	11.86	11.73	11.84
1428	AMEX	FAN	Wed, Feb 19, 2014	11.91	11.92	11.73	11.79
1427	AMEX	FAN	Tue, Feb 18, 2014	11.97	11.97	11.85	11.92
1426	AMEX	FAN	Fri, Feb 14, 2014	11.84	11.92	11.80	11.90
1425	AMEX	FAN	Thu, Feb 13, 2014	11.72	11.82	11.70	11.82
1424	AMEX	FAN	Wed, Feb 12, 2014	11.68	11.73	11.65	11.71
1423	AMEX	FAN	Tue, Feb 11, 2014	11.60	11.75	11.60	11.74
1422	AMEX	FAN	Mon, Feb 10, 2014	11.52	11.61	11.48	11.59
1421	AMEX	FAN	Fri, Feb 7, 2014	11.43	11.59	11.43	11.59
1420	AMEX	FAN	Thu, Feb 6, 2014	11.42	11.49	11.37	11.44
1419	AMEX	FAN	Wed, Feb 5, 2014	11.20	11.23	10.99	11.19
1418	AMEX	FAN	Tue, Feb 4, 2014	11.16	11.21	10.75	11.13
1417	AMEX	FAN	Mon, Feb 3, 2014	11.39	11.44	11.07	11.11
1416	AMEX	FAN	Fri, Jan 31, 2014	11.32	11.47	11.32	11.38
1415	AMEX	FAN	Thu, Jan 30, 2014	11.52	11.56	11.48	11.52
1414	AMEX	FAN	Wed, Jan 29, 2014	11.40	11.46	11.37	11.38
1413	AMEX	FAN	Tue, Jan 28, 2014	11.46	11.58	11.46	11.55
1412	AMEX	FAN	Mon, Jan 27, 2014	11.26	11.34	11.15	11.28
1411	AMEX	FAN	Fri, Jan 24, 2014	11.66	11.66	11.41	11.41
1410	AMEX	FAN	Thu, Jan 23, 2014	11.94	11.94	11.81	11.88
1409	AMEX	FAN	Wed, Jan 22, 2014	11.97	11.97	11.82	11.93
1408	AMEX	FAN	Tue, Jan 21, 2014	12.10	12.10	11.93	12.02
1407	AMEX	FAN	Fri, Jan 17, 2014	12.23	12.23	12.15	12.18
1406	AMEX	FAN	Thu, Jan 16, 2014	12.13	12.21	12.11	12.18
1405	AMEX	FAN	Wed, Jan 15, 2014	12.12	12.20	12.10	12.13
1404	AMEX	FAN	Tue, Jan 14, 2014	12.02	12.08	11.95	12.08
1403	AMEX	FAN	Mon, Jan 13, 2014	11.97	12.02	11.91	11.94
1402	AMEX	FAN	Fri, Jan 10, 2014	11.81	11.96	11.81	11.95
1401	AMEX	FAN	Thu, Jan 9, 2014	11.85	11.96	11.77	11.83
1400	AMEX	FAN	Wed, Jan 8, 2014	11.79	11.80	11.67	11.76
1399	AMEX	FAN	Tue, Jan 7, 2014	11.81	11.96	11.75	11.92
1398	AMEX	FAN	Mon, Jan 6, 2014	11.63	11.88	11.63	11.70
1397	AMEX	FAN	Fri, Jan 3, 2014	11.40	11.53	11.37	11.41
1396	AMEX	FAN	Thu, Jan 2, 2014	11.25	11.31	11.20	11.27
1395	AMEX	FAN	Tue, Dec 31, 2013	11.36	11.42	11.25	11.35
1394	AMEX	FAN	Mon, Dec 30, 2013	11.29	11.35	11.22	11.33
1393	AMEX	FAN	Fri, Dec 27, 2013	11.24	11.29	11.18	11.24
1392	AMEX	FAN	Thu, Dec 26, 2013	11.17	11.19	11.13	11.19
1391	AMEX	FAN	Tue, Dec 24, 2013	11.04	11.15	11.04	11.13
1390	AMEX	FAN	Mon, Dec 23, 2013	10.93	11.03	10.93	11.03
1389	AMEX	FAN	Fri, Dec 20, 2013	10.89	10.91	10.83	10.88
1388	AMEX	FAN	Thu, Dec 19, 2013	10.82	10.92	10.81	10.89
1387	AMEX	FAN	Wed, Dec 18, 2013	10.69	10.87	10.68	10.80
1386	AMEX	FAN	Tue, Dec 17, 2013	10.75	10.75	10.63	10.71
1385	AMEX	FAN	Mon, Dec 16, 2013	10.84	10.84	10.76	10.81
1384	AMEX	FAN	Fri, Dec 13, 2013	10.72	10.81	10.70	10.81
1383	AMEX	FAN	Thu, Dec 12, 2013	10.71	10.72	10.63	10.69
1382	AMEX	FAN	Wed, Dec 11, 2013	10.87	10.87	10.73	10.78
1381	AMEX	FAN	Tue, Dec 10, 2013	10.74	10.81	10.73	10.81
1380	AMEX	FAN	Mon, Dec 9, 2013	10.78	10.88	10.78	10.87
1379	AMEX	FAN	Fri, Dec 6, 2013	10.69	10.75	10.66	10.73
1378	AMEX	FAN	Thu, Dec 5, 2013	10.59	10.64	10.52	10.58
1377	AMEX	FAN	Wed, Dec 4, 2013	10.60	10.64	10.43	10.58
1376	AMEX	FAN	Tue, Dec 3, 2013	10.91	10.94	10.77	10.81
1375	AMEX	FAN	Mon, Dec 2, 2013	11.03	11.11	11.02	11.03
1374	AMEX	FAN	Fri, Nov 29, 2013	11.14	11.15	11.10	11.13
1373	AMEX	FAN	Wed, Nov 27, 2013	11.11	11.11	11.00	11.06
1372	AMEX	FAN	Tue, Nov 26, 2013	11.04	11.15	11.02	11.14
1371	AMEX	FAN	Mon, Nov 25, 2013	11.18	11.18	11.06	11.13
1370	AMEX	FAN	Fri, Nov 22, 2013	11.09	11.21	11.01	11.14
1369	AMEX	FAN	Thu, Nov 21, 2013	10.92	11.04	10.92	11.01
1368	AMEX	FAN	Wed, Nov 20, 2013	11.04	11.04	10.81	10.84
1367	AMEX	FAN	Tue, Nov 19, 2013	11.15	11.15	11.00	11.03
1366	AMEX	FAN	Mon, Nov 18, 2013	11.26	11.31	11.18	11.20
1365	AMEX	FAN	Fri, Nov 15, 2013	11.23	11.23	11.10	11.17
1364	AMEX	FAN	Thu, Nov 14, 2013	11.18	11.24	11.10	11.20
1363	AMEX	FAN	Wed, Nov 13, 2013	11.01	11.16	10.96	11.15
1362	AMEX	FAN	Tue, Nov 12, 2013	11.03	11.05	10.87	10.95
1361	AMEX	FAN	Mon, Nov 11, 2013	11.19	11.20	11.03	11.05
1360	AMEX	FAN	Fri, Nov 8, 2013	11.19	11.33	11.15	11.33
1359	AMEX	FAN	Thu, Nov 7, 2013	11.46	11.50	11.21	11.23
1358	AMEX	FAN	Wed, Nov 6, 2013	11.41	11.54	11.41	11.53
1357	AMEX	FAN	Tue, Nov 5, 2013	11.23	11.23	11.12	11.19
1356	AMEX	FAN	Mon, Nov 4, 2013	11.26	11.33	11.25	11.30
1355	AMEX	FAN	Fri, Nov 1, 2013	11.20	11.22	11.13	11.19
1354	AMEX	FAN	Thu, Oct 31, 2013	11.18	11.28	11.12	11.22
1353	AMEX	FAN	Wed, Oct 30, 2013	11.32	11.32	11.11	11.18
1352	AMEX	FAN	Tue, Oct 29, 2013	11.23	11.29	11.22	11.28
1351	AMEX	FAN	Mon, Oct 28, 2013	11.20	11.22	11.11	11.13
1350	AMEX	FAN	Fri, Oct 25, 2013	11.29	11.29	11.18	11.26
1349	AMEX	FAN	Thu, Oct 24, 2013	11.42	11.42	11.35	11.40
1348	AMEX	FAN	Wed, Oct 23, 2013	11.45	11.45	11.29	11.35
1347	AMEX	FAN	Tue, Oct 22, 2013	11.53	11.60	11.50	11.56
1346	AMEX	FAN	Mon, Oct 21, 2013	11.32	11.45	11.32	11.41
1345	AMEX	FAN	Fri, Oct 18, 2013	11.27	11.27	11.18	11.25
1344	AMEX	FAN	Thu, Oct 17, 2013	11.10	11.18	11.10	11.17
1343	AMEX	FAN	Wed, Oct 16, 2013	10.92	11.02	10.88	10.98
1342	AMEX	FAN	Tue, Oct 15, 2013	10.88	10.95	10.84	10.89
1341	AMEX	FAN	Mon, Oct 14, 2013	10.80	10.92	10.72	10.88
1340	AMEX	FAN	Fri, Oct 11, 2013	10.80	10.86	10.76	10.86
1339	AMEX	FAN	Thu, Oct 10, 2013	10.75	10.88	10.67	10.87
1338	AMEX	FAN	Wed, Oct 9, 2013	10.61	10.70	10.57	10.63
1337	AMEX	FAN	Tue, Oct 8, 2013	10.74	10.74	10.61	10.63
1336	AMEX	FAN	Mon, Oct 7, 2013	10.65	10.75	10.61	10.67
1335	AMEX	FAN	Fri, Oct 4, 2013	10.72	10.80	10.68	10.73
1334	AMEX	FAN	Thu, Oct 3, 2013	10.76	10.79	10.65	10.69
1333	AMEX	FAN	Wed, Oct 2, 2013	10.76	10.79	10.66	10.76
1332	AMEX	FAN	Tue, Oct 1, 2013	10.58	10.79	10.58	10.73
1331	AMEX	FAN	Mon, Sep 30, 2013	10.45	10.51	10.40	10.45
1330	AMEX	FAN	Fri, Sep 27, 2013	10.49	10.53	10.48	10.52
1329	AMEX	FAN	Thu, Sep 26, 2013	10.46	10.48	10.43	10.48
1328	AMEX	FAN	Wed, Sep 25, 2013	10.36	10.40	10.28	10.28
1327	AMEX	FAN	Tue, Sep 24, 2013	10.32	10.33	10.28	10.30
1326	AMEX	FAN	Mon, Sep 23, 2013	10.25	10.27	10.17	10.22
1325	AMEX	FAN	Fri, Sep 20, 2013	10.27	10.34	10.16	10.19
1324	AMEX	FAN	Thu, Sep 19, 2013	10.27	10.36	10.20	10.25
1323	AMEX	FAN	Wed, Sep 18, 2013	10.15	10.41	10.05	10.34
1322	AMEX	FAN	Tue, Sep 17, 2013	10.10	10.14	10.05	10.10
1321	AMEX	FAN	Mon, Sep 16, 2013	10.16	10.16	10.05	10.05
1320	AMEX	FAN	Fri, Sep 13, 2013	10.10	10.12	10.05	10.11
1319	AMEX	FAN	Thu, Sep 12, 2013	10.08	10.19	10.04	10.10
1318	AMEX	FAN	Wed, Sep 11, 2013	10.06	10.15	10.03	10.14
1317	AMEX	FAN	Tue, Sep 10, 2013	9.95	10.04	9.94	10.03
1316	AMEX	FAN	Mon, Sep 9, 2013	9.76	9.81	9.71	9.80
1315	AMEX	FAN	Fri, Sep 6, 2013	9.75	9.76	9.67	9.73
1314	AMEX	FAN	Thu, Sep 5, 2013	9.59	9.69	9.59	9.69
1313	AMEX	FAN	Wed, Sep 4, 2013	9.57	9.66	9.55	9.65
1312	AMEX	FAN	Tue, Sep 3, 2013	9.67	9.68	9.56	9.63
1311	AMEX	FAN	Fri, Aug 30, 2013	9.60	9.63	9.52	9.55
1310	AMEX	FAN	Thu, Aug 29, 2013	9.56	9.69	9.56	9.60
1309	AMEX	FAN	Wed, Aug 28, 2013	9.59	9.66	9.52	9.64
1308	AMEX	FAN	Tue, Aug 27, 2013	9.63	9.67	9.51	9.53
1307	AMEX	FAN	Mon, Aug 26, 2013	9.90	9.93	9.84	9.86
1306	AMEX	FAN	Fri, Aug 23, 2013	9.89	10.21	9.85	9.91
1305	AMEX	FAN	Thu, Aug 22, 2013	9.77	9.86	9.77	9.84
1304	AMEX	FAN	Wed, Aug 21, 2013	9.76	9.76	9.62	9.72
1303	AMEX	FAN	Tue, Aug 20, 2013	9.71	9.82	9.55	9.79
1302	AMEX	FAN	Mon, Aug 19, 2013	9.92	9.96	9.74	9.78
1301	AMEX	FAN	Fri, Aug 16, 2013	10.00	10.07	9.98	10.05
1300	AMEX	FAN	Thu, Aug 15, 2013	9.94	10.00	9.85	9.98
1299	AMEX	FAN	Wed, Aug 14, 2013	9.86	9.90	9.81	9.86
1298	AMEX	FAN	Tue, Aug 13, 2013	9.91	9.91	9.80	9.89
1297	AMEX	FAN	Mon, Aug 12, 2013	9.90	9.94	9.83	9.94
1296	AMEX	FAN	Fri, Aug 9, 2013	9.87	9.93	9.86	9.92
1295	AMEX	FAN	Thu, Aug 8, 2013	9.80	9.95	9.77	9.95
1294	AMEX	FAN	Wed, Aug 7, 2013	9.71	9.75	9.67	9.75
1293	AMEX	FAN	Tue, Aug 6, 2013	9.94	9.94	9.74	9.84
1292	AMEX	FAN	Mon, Aug 5, 2013	9.90	9.94	9.85	9.93
1291	AMEX	FAN	Fri, Aug 2, 2013	9.78	9.87	9.75	9.87
1290	AMEX	FAN	Thu, Aug 1, 2013	9.76	9.82	9.70	9.81
1289	AMEX	FAN	Wed, Jul 31, 2013	9.64	9.75	9.59	9.65
1288	AMEX	FAN	Tue, Jul 30, 2013	9.67	9.71	9.64	9.64
1287	AMEX	FAN	Mon, Jul 29, 2013	9.61	9.64	9.52	9.60
1286	AMEX	FAN	Fri, Jul 26, 2013	9.66	9.70	9.62	9.67
1285	AMEX	FAN	Thu, Jul 25, 2013	9.43	9.62	9.40	9.60
1284	AMEX	FAN	Wed, Jul 24, 2013	9.27	9.41	9.27	9.40
1283	AMEX	FAN	Tue, Jul 23, 2013	9.14	9.14	9.09	9.13
1282	AMEX	FAN	Mon, Jul 22, 2013	8.99	9.08	8.95	9.07
1281	AMEX	FAN	Fri, Jul 19, 2013	8.85	8.95	8.85	8.95
1280	AMEX	FAN	Thu, Jul 18, 2013	8.81	8.83	8.79	8.82
1279	AMEX	FAN	Wed, Jul 17, 2013	8.81	8.81	8.75	8.81
1278	AMEX	FAN	Tue, Jul 16, 2013	8.82	8.82	8.78	8.82
1277	AMEX	FAN	Mon, Jul 15, 2013	8.74	8.81	8.74	8.81
1276	AMEX	FAN	Fri, Jul 12, 2013	8.75	8.75	8.69	8.73
1275	AMEX	FAN	Thu, Jul 11, 2013	8.80	8.85	8.71	8.85
1274	AMEX	FAN	Wed, Jul 10, 2013	8.61	8.68	8.60	8.65
1273	AMEX	FAN	Tue, Jul 9, 2013	8.59	8.76	8.59	8.60
1272	AMEX	FAN	Mon, Jul 8, 2013	8.45	8.48	8.43	8.47
1271	AMEX	FAN	Fri, Jul 5, 2013	8.30	8.50	8.25	8.36
1270	AMEX	FAN	Wed, Jul 3, 2013	8.28	8.35	8.22	8.33
1269	AMEX	FAN	Tue, Jul 2, 2013	8.34	8.42	8.32	8.35
1268	AMEX	FAN	Mon, Jul 1, 2013	8.50	8.53	8.44	8.47
1267	AMEX	FAN	Fri, Jun 28, 2013	8.36	8.42	8.28	8.41
1266	AMEX	FAN	Thu, Jun 27, 2013	8.38	8.45	8.34	8.45
1265	AMEX	FAN	Wed, Jun 26, 2013	8.23	8.24	8.16	8.23
1264	AMEX	FAN	Tue, Jun 25, 2013	8.08	8.08	8.02	8.08
1263	AMEX	FAN	Mon, Jun 24, 2013	8.00	8.06	7.78	8.04
1262	AMEX	FAN	Fri, Jun 21, 2013	8.16	8.29	8.15	8.27
1261	AMEX	FAN	Thu, Jun 20, 2013	8.30	8.32	8.21	8.31
1260	AMEX	FAN	Wed, Jun 19, 2013	8.69	8.70	8.44	8.44
1259	AMEX	FAN	Tue, Jun 18, 2013	8.65	8.77	8.65	8.74
1258	AMEX	FAN	Mon, Jun 17, 2013	8.64	8.72	8.57	8.70
1257	AMEX	FAN	Fri, Jun 14, 2013	8.63	8.63	8.51	8.52
1256	AMEX	FAN	Thu, Jun 13, 2013	8.43	8.62	8.43	8.62
1255	AMEX	FAN	Wed, Jun 12, 2013	8.50	8.51	8.45	8.46
1254	AMEX	FAN	Tue, Jun 11, 2013	8.44	8.47	8.41	8.44
1253	AMEX	FAN	Mon, Jun 10, 2013	8.52	8.58	8.46	8.54
1252	AMEX	FAN	Fri, Jun 7, 2013	8.45	8.50	8.45	8.49
1251	AMEX	FAN	Thu, Jun 6, 2013	8.42	8.43	8.34	8.43
1250	AMEX	FAN	Wed, Jun 5, 2013	8.50	8.56	8.44	8.44
1249	AMEX	FAN	Tue, Jun 4, 2013	8.56	8.56	8.46	8.50
1248	AMEX	FAN	Mon, Jun 3, 2013	8.56	8.57	8.45	8.55
1247	AMEX	FAN	Fri, May 31, 2013	8.70	8.73	8.59	8.61
1246	AMEX	FAN	Thu, May 30, 2013	8.67	8.77	8.67	8.74
1245	AMEX	FAN	Wed, May 29, 2013	8.69	8.74	8.64	8.71
1244	AMEX	FAN	Tue, May 28, 2013	8.69	8.77	8.61	8.66
1243	AMEX	FAN	Fri, May 24, 2013	8.47	8.48	8.40	8.48
1242	AMEX	FAN	Thu, May 23, 2013	8.31	8.51	8.20	8.39
1241	AMEX	FAN	Wed, May 22, 2013	8.49	8.56	8.34	8.35
1240	AMEX	FAN	Tue, May 21, 2013	8.40	8.53	8.40	8.50
1239	AMEX	FAN	Mon, May 20, 2013	8.41	8.50	8.40	8.45
1238	AMEX	FAN	Fri, May 17, 2013	8.37	8.47	8.37	8.47
1237	AMEX	FAN	Thu, May 16, 2013	8.38	8.44	8.35	8.37
1236	AMEX	FAN	Wed, May 15, 2013	8.43	8.45	8.38	8.44
1235	AMEX	FAN	Tue, May 14, 2013	8.40	8.46	8.39	8.44
1234	AMEX	FAN	Mon, May 13, 2013	8.34	8.39	8.33	8.38
1233	AMEX	FAN	Fri, May 10, 2013	8.20	8.28	8.20	8.26
1232	AMEX	FAN	Thu, May 9, 2013	8.27	8.32	8.22	8.22
1231	AMEX	FAN	Wed, May 8, 2013	8.23	8.34	8.23	8.31
1230	AMEX	FAN	Tue, May 7, 2013	8.12	8.13	8.10	8.13
1229	AMEX	FAN	Mon, May 6, 2013	8.09	8.11	8.05	8.08
1228	AMEX	FAN	Fri, May 3, 2013	8.08	8.14	8.08	8.10
1227	AMEX	FAN	Thu, May 2, 2013	7.94	8.01	7.94	7.99
1226	AMEX	FAN	Wed, May 1, 2013	8.08	8.08	7.95	7.98
1225	AMEX	FAN	Tue, Apr 30, 2013	8.01	8.02	7.99	8.02
1224	AMEX	FAN	Mon, Apr 29, 2013	7.90	8.03	7.88	8.03
1223	AMEX	FAN	Fri, Apr 26, 2013	7.82	7.84	7.77	7.84
1222	AMEX	FAN	Thu, Apr 25, 2013	7.84	7.89	7.78	7.83
1221	AMEX	FAN	Wed, Apr 24, 2013	7.69	7.76	7.69	7.76
1220	AMEX	FAN	Tue, Apr 23, 2013	7.65	7.71	7.65	7.67
1219	AMEX	FAN	Mon, Apr 22, 2013	7.62	7.62	7.55	7.60
1218	AMEX	FAN	Fri, Apr 19, 2013	7.55	7.61	7.55	7.61
1217	AMEX	FAN	Thu, Apr 18, 2013	7.53	7.57	7.42	7.48
1216	AMEX	FAN	Wed, Apr 17, 2013	7.58	7.58	7.46	7.50
1215	AMEX	FAN	Tue, Apr 16, 2013	7.70	7.74	7.68	7.72
1214	AMEX	FAN	Mon, Apr 15, 2013	7.72	7.84	7.63	7.65
1213	AMEX	FAN	Fri, Apr 12, 2013	7.86	7.86	7.78	7.84
1212	AMEX	FAN	Thu, Apr 11, 2013	7.81	7.87	7.81	7.85
1211	AMEX	FAN	Wed, Apr 10, 2013	7.84	7.86	7.79	7.83
1210	AMEX	FAN	Tue, Apr 9, 2013	7.56	7.65	7.52	7.60
1209	AMEX	FAN	Mon, Apr 8, 2013	7.46	7.50	7.45	7.49
1208	AMEX	FAN	Fri, Apr 5, 2013	7.36	7.43	7.36	7.40
1207	AMEX	FAN	Thu, Apr 4, 2013	7.47	7.56	7.47	7.52
1206	AMEX	FAN	Wed, Apr 3, 2013	7.54	7.56	7.47	7.53
1205	AMEX	FAN	Tue, Apr 2, 2013	7.59	7.61	7.48	7.54
1204	AMEX	FAN	Mon, Apr 1, 2013	7.64	7.65	7.54	7.58
1203	AMEX	FAN	Thu, Mar 28, 2013	7.62	7.67	7.61	7.67
1202	AMEX	FAN	Wed, Mar 27, 2013	7.59	7.63	7.57	7.63
1201	AMEX	FAN	Tue, Mar 26, 2013	7.68	7.72	7.66	7.71
1200	AMEX	FAN	Mon, Mar 25, 2013	7.80	7.80	7.60	7.60
1199	AMEX	FAN	Fri, Mar 22, 2013	7.76	7.83	7.75	7.81
1198	AMEX	FAN	Thu, Mar 21, 2013	7.71	7.77	7.70	7.70
1197	AMEX	FAN	Wed, Mar 20, 2013	7.76	7.81	7.75	7.81
1196	AMEX	FAN	Tue, Mar 19, 2013	7.72	7.73	7.60	7.64
1195	AMEX	FAN	Mon, Mar 18, 2013	7.70	7.74	7.65	7.71
1194	AMEX	FAN	Fri, Mar 15, 2013	7.77	7.82	7.76	7.79
1193	AMEX	FAN	Thu, Mar 14, 2013	7.73	7.81	7.73	7.81
1192	AMEX	FAN	Wed, Mar 13, 2013	7.69	7.69	7.61	7.64
1191	AMEX	FAN	Tue, Mar 12, 2013	7.75	7.77	7.67	7.73
1190	AMEX	FAN	Mon, Mar 11, 2013	7.78	7.80	7.72	7.78
1189	AMEX	FAN	Fri, Mar 8, 2013	7.65	7.71	7.63	7.67
1188	AMEX	FAN	Thu, Mar 7, 2013	7.63	7.69	7.61	7.67
1187	AMEX	FAN	Wed, Mar 6, 2013	7.59	7.59	7.53	7.57
1186	AMEX	FAN	Tue, Mar 5, 2013	7.50	7.58	7.50	7.53
1185	AMEX	FAN	Mon, Mar 4, 2013	7.46	7.53	7.46	7.53
1184	AMEX	FAN	Fri, Mar 1, 2013	7.49	7.53	7.45	7.52
1183	AMEX	FAN	Thu, Feb 28, 2013	7.51	7.55	7.51	7.53
1182	AMEX	FAN	Wed, Feb 27, 2013	7.36	7.50	7.36	7.50
1181	AMEX	FAN	Tue, Feb 26, 2013	7.39	7.39	7.31	7.33
1180	AMEX	FAN	Mon, Feb 25, 2013	7.65	7.69	7.34	7.34
1179	AMEX	FAN	Fri, Feb 22, 2013	7.51	7.52	7.48	7.50
1178	AMEX	FAN	Thu, Feb 21, 2013	7.50	7.50	7.41	7.45
1177	AMEX	FAN	Wed, Feb 20, 2013	7.68	7.68	7.57	7.57
1176	AMEX	FAN	Tue, Feb 19, 2013	7.59	7.67	7.59	7.63
1175	AMEX	FAN	Fri, Feb 15, 2013	7.61	7.61	7.56	7.59
1174	AMEX	FAN	Thu, Feb 14, 2013	7.61	7.65	7.57	7.65
1173	AMEX	FAN	Wed, Feb 13, 2013	7.70	7.72	7.67	7.69
1172	AMEX	FAN	Tue, Feb 12, 2013	7.57	7.64	7.52	7.63
1171	AMEX	FAN	Mon, Feb 11, 2013	7.54	7.58	7.49	7.53
1170	AMEX	FAN	Fri, Feb 8, 2013	7.53	7.54	7.50	7.50
1169	AMEX	FAN	Thu, Feb 7, 2013	7.44	7.50	7.44	7.49
1168	AMEX	FAN	Wed, Feb 6, 2013	7.33	7.40	7.33	7.40
1167	AMEX	FAN	Tue, Feb 5, 2013	7.34	7.36	7.28	7.34
1166	AMEX	FAN	Mon, Feb 4, 2013	7.36	7.39	7.28	7.29
1165	AMEX	FAN	Fri, Feb 1, 2013	7.42	7.51	7.42	7.49
1164	AMEX	FAN	Thu, Jan 31, 2013	7.44	7.46	7.41	7.45
1163	AMEX	FAN	Wed, Jan 30, 2013	7.51	7.56	7.51	7.53
1162	AMEX	FAN	Tue, Jan 29, 2013	7.49	7.53	7.47	7.51
1161	AMEX	FAN	Mon, Jan 28, 2013	7.50	7.54	7.47	7.54
1160	AMEX	FAN	Fri, Jan 25, 2013	7.53	7.57	7.50	7.54
1159	AMEX	FAN	Thu, Jan 24, 2013	7.48	7.52	7.46	7.47
1158	AMEX	FAN	Wed, Jan 23, 2013	7.48	7.53	7.47	7.52
1157	AMEX	FAN	Tue, Jan 22, 2013	7.52	7.55	7.49	7.52
1156	AMEX	FAN	Fri, Jan 18, 2013	7.56	7.56	7.52	7.56
1155	AMEX	FAN	Thu, Jan 17, 2013	7.46	7.52	7.46	7.48
1154	AMEX	FAN	Wed, Jan 16, 2013	7.46	7.50	7.46	7.50
1153	AMEX	FAN	Tue, Jan 15, 2013	7.49	7.57	7.46	7.54
1152	AMEX	FAN	Mon, Jan 14, 2013	7.63	7.63	7.53	7.54
1151	AMEX	FAN	Fri, Jan 11, 2013	7.54	7.61	7.54	7.60
1150	AMEX	FAN	Thu, Jan 10, 2013	7.41	7.50	7.41	7.50
1149	AMEX	FAN	Wed, Jan 9, 2013	7.25	7.32	7.21	7.29
1148	AMEX	FAN	Tue, Jan 8, 2013	7.19	7.21	7.11	7.15
1147	AMEX	FAN	Mon, Jan 7, 2013	7.15	7.24	7.15	7.22
1146	AMEX	FAN	Fri, Jan 4, 2013	7.10	7.16	7.09	7.15
1145	AMEX	FAN	Thu, Jan 3, 2013	7.04	7.12	7.04	7.06
1144	AMEX	FAN	Wed, Jan 2, 2013	7.09	7.09	7.00	7.04
1143	AMEX	FAN	Mon, Dec 31, 2012	6.80	6.94	6.77	6.94
1142	AMEX	FAN	Fri, Dec 28, 2012	6.84	6.86	6.77	6.77
1141	AMEX	FAN	Thu, Dec 27, 2012	6.93	6.96	6.85	6.90
1140	AMEX	FAN	Wed, Dec 26, 2012	6.98	7.01	6.91	6.95
1139	AMEX	FAN	Mon, Dec 24, 2012	6.94	6.99	6.91	6.97
1138	AMEX	FAN	Fri, Dec 21, 2012	6.95	6.96	6.87	6.96
1137	AMEX	FAN	Thu, Dec 20, 2012	7.00	7.10	7.00	7.08
1136	AMEX	FAN	Wed, Dec 19, 2012	6.98	7.00	6.92	6.95
1135	AMEX	FAN	Tue, Dec 18, 2012	6.81	6.95	6.81	6.91
1134	AMEX	FAN	Mon, Dec 17, 2012	6.74	6.80	6.73	6.78
1133	AMEX	FAN	Fri, Dec 14, 2012	6.78	6.80	6.74	6.75
1132	AMEX	FAN	Thu, Dec 13, 2012	6.76	6.78	6.72	6.74
1131	AMEX	FAN	Wed, Dec 12, 2012	6.71	6.78	6.71	6.75
1130	AMEX	FAN	Tue, Dec 11, 2012	6.66	6.73	6.66	6.69
1129	AMEX	FAN	Mon, Dec 10, 2012	6.60	6.64	6.55	6.61
1128	AMEX	FAN	Fri, Dec 7, 2012	6.60	6.64	6.60	6.60
1127	AMEX	FAN	Thu, Dec 6, 2012	6.60	6.63	6.56	6.58
1126	AMEX	FAN	Wed, Dec 5, 2012	6.55	6.69	6.55	6.67
1125	AMEX	FAN	Tue, Dec 4, 2012	6.59	6.63	6.58	6.60
1124	AMEX	FAN	Mon, Dec 3, 2012	6.55	6.56	6.50	6.50
1123	AMEX	FAN	Fri, Nov 30, 2012	6.54	6.57	6.50	6.51
1122	AMEX	FAN	Thu, Nov 29, 2012	6.50	6.54	6.46	6.50
1121	AMEX	FAN	Wed, Nov 28, 2012	6.40	6.48	6.40	6.44
1120	AMEX	FAN	Tue, Nov 27, 2012	6.48	6.51	6.43	6.43
1119	AMEX	FAN	Mon, Nov 26, 2012	6.45	6.55	6.45	6.55
1118	AMEX	FAN	Fri, Nov 23, 2012	6.35	6.44	6.35	6.40
1117	AMEX	FAN	Wed, Nov 21, 2012	6.27	6.28	6.22	6.26
1116	AMEX	FAN	Tue, Nov 20, 2012	6.26	6.30	6.21	6.26
1115	AMEX	FAN	Mon, Nov 19, 2012	6.21	6.33	6.21	6.28
1114	AMEX	FAN	Fri, Nov 16, 2012	6.18	6.25	6.18	6.21
1113	AMEX	FAN	Thu, Nov 15, 2012	6.22	6.26	6.15	6.18
1112	AMEX	FAN	Wed, Nov 14, 2012	6.37	6.37	6.25	6.25
1111	AMEX	FAN	Tue, Nov 13, 2012	6.28	6.33	6.22	6.29
1110	AMEX	FAN	Mon, Nov 12, 2012	6.40	6.41	6.35	6.39
1109	AMEX	FAN	Fri, Nov 9, 2012	6.37	6.44	6.35	6.43
1108	AMEX	FAN	Thu, Nov 8, 2012	6.48	6.50	6.41	6.44
1107	AMEX	FAN	Wed, Nov 7, 2012	6.44	6.50	6.44	6.45
1106	AMEX	FAN	Tue, Nov 6, 2012	6.56	6.65	6.56	6.63
1105	AMEX	FAN	Mon, Nov 5, 2012	6.53	6.57	6.53	6.57
1104	AMEX	FAN	Fri, Nov 2, 2012	6.62	6.62	6.51	6.51
1103	AMEX	FAN	Thu, Nov 1, 2012	6.47	6.56	6.47	6.55
1102	AMEX	FAN	Wed, Oct 31, 2012	6.55	6.55	6.49	6.50
1101	AMEX	FAN	Fri, Oct 26, 2012	6.49	6.53	6.48	6.52
1100	AMEX	FAN	Thu, Oct 25, 2012	6.52	6.53	6.50	6.52
1099	AMEX	FAN	Wed, Oct 24, 2012	6.56	6.60	6.54	6.56
1098	AMEX	FAN	Tue, Oct 23, 2012	6.58	6.58	6.50	6.58
1097	AMEX	FAN	Mon, Oct 22, 2012	6.66	6.69	6.60	6.69
1096	AMEX	FAN	Fri, Oct 19, 2012	6.72	6.75	6.63	6.65
1095	AMEX	FAN	Thu, Oct 18, 2012	6.82	6.89	6.82	6.82
1094	AMEX	FAN	Wed, Oct 17, 2012	6.79	6.87	6.78	6.87
1093	AMEX	FAN	Tue, Oct 16, 2012	6.70	6.76	6.70	6.76
1092	AMEX	FAN	Mon, Oct 15, 2012	6.60	6.67	6.58	6.67
1091	AMEX	FAN	Fri, Oct 12, 2012	6.61	6.63	6.56	6.57
1090	AMEX	FAN	Thu, Oct 11, 2012	6.66	6.68	6.59	6.61
1089	AMEX	FAN	Wed, Oct 10, 2012	6.53	6.59	6.47	6.50
1088	AMEX	FAN	Tue, Oct 9, 2012	6.71	6.71	6.59	6.59
1087	AMEX	FAN	Mon, Oct 8, 2012	6.71	6.75	6.67	6.75
1086	AMEX	FAN	Fri, Oct 5, 2012	6.83	6.85	6.77	6.79
1085	AMEX	FAN	Thu, Oct 4, 2012	6.67	6.75	6.67	6.75
1084	AMEX	FAN	Wed, Oct 3, 2012	6.74	6.78	6.71	6.71
1083	AMEX	FAN	Tue, Oct 2, 2012	6.77	6.77	6.71	6.72
1082	AMEX	FAN	Mon, Oct 1, 2012	6.79	6.81	6.72	6.75
1081	AMEX	FAN	Fri, Sep 28, 2012	6.75	6.75	6.64	6.69
1080	AMEX	FAN	Thu, Sep 27, 2012	6.75	6.85	6.74	6.81
1079	AMEX	FAN	Wed, Sep 26, 2012	6.81	6.81	6.70	6.80
1078	AMEX	FAN	Tue, Sep 25, 2012	7.01	7.01	6.95	6.95
1077	AMEX	FAN	Mon, Sep 24, 2012	6.91	6.98	6.85	6.95
1076	AMEX	FAN	Fri, Sep 21, 2012	6.98	7.01	6.92	6.92
1075	AMEX	FAN	Thu, Sep 20, 2012	6.93	6.97	6.92	6.95
1074	AMEX	FAN	Wed, Sep 19, 2012	7.01	7.08	6.98	7.08
1073	AMEX	FAN	Tue, Sep 18, 2012	7.05	7.06	6.97	7.06
1072	AMEX	FAN	Mon, Sep 17, 2012	7.05	7.12	7.05	7.05
1071	AMEX	FAN	Fri, Sep 14, 2012	7.03	7.11	7.02	7.04
1070	AMEX	FAN	Thu, Sep 13, 2012	6.85	6.99	6.78	6.93
1069	AMEX	FAN	Wed, Sep 12, 2012	6.92	6.95	6.85	6.85
1068	AMEX	FAN	Tue, Sep 11, 2012	6.86	6.91	6.86	6.89
1067	AMEX	FAN	Mon, Sep 10, 2012	6.89	6.89	6.80	6.84
1066	AMEX	FAN	Fri, Sep 7, 2012	6.77	6.87	6.77	6.83
1065	AMEX	FAN	Thu, Sep 6, 2012	6.60	6.71	6.60	6.71
1064	AMEX	FAN	Wed, Sep 5, 2012	6.54	6.54	6.51	6.52
1063	AMEX	FAN	Tue, Sep 4, 2012	6.63	6.65	6.56	6.63
1062	AMEX	FAN	Fri, Aug 31, 2012	6.46	6.60	6.25	6.52
1061	AMEX	FAN	Thu, Aug 30, 2012	6.41	6.42	6.29	6.31
1060	AMEX	FAN	Wed, Aug 29, 2012	6.41	6.50	6.41	6.43
1059	AMEX	FAN	Tue, Aug 28, 2012	6.46	6.51	6.44	6.51
1058	AMEX	FAN	Mon, Aug 27, 2012	6.37	6.38	6.32	6.32
1057	AMEX	FAN	Fri, Aug 24, 2012	6.32	6.39	6.32	6.36
1056	AMEX	FAN	Thu, Aug 23, 2012	6.38	6.43	6.36	6.41
1055	AMEX	FAN	Wed, Aug 22, 2012	6.32	6.37	6.32	6.37
1054	AMEX	FAN	Tue, Aug 21, 2012	6.41	6.47	6.41	6.43
1053	AMEX	FAN	Mon, Aug 20, 2012	6.30	6.30	6.28	6.30
1052	AMEX	FAN	Fri, Aug 17, 2012	6.30	6.33	6.30	6.30
1051	AMEX	FAN	Thu, Aug 16, 2012	6.14	6.24	6.14	6.23
1050	AMEX	FAN	Wed, Aug 15, 2012	6.04	6.09	6.03	6.06
1049	AMEX	FAN	Tue, Aug 14, 2012	6.12	6.12	6.07	6.11
1048	AMEX	FAN	Mon, Aug 13, 2012	6.13	6.15	6.09	6.11
1047	AMEX	FAN	Fri, Aug 10, 2012	6.11	6.16	6.11	6.16
1046	AMEX	FAN	Thu, Aug 9, 2012	6.16	6.20	6.14	6.16
1045	AMEX	FAN	Wed, Aug 8, 2012	6.10	6.19	6.10	6.15
1044	AMEX	FAN	Tue, Aug 7, 2012	6.14	6.19	6.14	6.16
1043	AMEX	FAN	Mon, Aug 6, 2012	6.00	6.06	6.00	6.04
1042	AMEX	FAN	Fri, Aug 3, 2012	5.91	6.01	5.91	6.01
1041	AMEX	FAN	Thu, Aug 2, 2012	5.83	5.84	5.73	5.78
1040	AMEX	FAN	Wed, Aug 1, 2012	5.93	5.96	5.78	5.87
1039	AMEX	FAN	Tue, Jul 31, 2012	5.95	6.02	5.92	5.92
1038	AMEX	FAN	Mon, Jul 30, 2012	5.84	5.89	5.84	5.87
1037	AMEX	FAN	Fri, Jul 27, 2012	5.82	5.94	5.80	5.94
1036	AMEX	FAN	Thu, Jul 26, 2012	5.81	5.81	5.81	5.81
1035	AMEX	FAN	Wed, Jul 25, 2012	5.60	5.70	5.60	5.62
1034	AMEX	FAN	Tue, Jul 24, 2012	5.75	5.75	5.62	5.62
1033	AMEX	FAN	Mon, Jul 23, 2012	5.80	5.82	5.76	5.77
1032	AMEX	FAN	Fri, Jul 20, 2012	5.99	5.99	5.97	5.97
1031	AMEX	FAN	Thu, Jul 19, 2012	6.10	6.15	6.05	6.12
1030	AMEX	FAN	Wed, Jul 18, 2012	6.06	6.10	6.02	6.08
1029	AMEX	FAN	Tue, Jul 17, 2012	6.09	6.12	6.04	6.12
1028	AMEX	FAN	Mon, Jul 16, 2012	6.01	6.04	6.01	6.04
1027	AMEX	FAN	Fri, Jul 13, 2012	5.99	6.09	5.93	6.09
1026	AMEX	FAN	Thu, Jul 12, 2012	6.00	6.05	6.00	6.04
1025	AMEX	FAN	Wed, Jul 11, 2012	6.11	6.17	5.99	6.13
1024	AMEX	FAN	Tue, Jul 10, 2012	6.67	6.67	6.10	6.10
1023	AMEX	FAN	Mon, Jul 9, 2012	6.25	6.25	6.15	6.20
1022	AMEX	FAN	Fri, Jul 6, 2012	6.26	6.26	6.21	6.24
1021	AMEX	FAN	Thu, Jul 5, 2012	6.23	6.30	6.23	6.29
1020	AMEX	FAN	Tue, Jul 3, 2012	6.35	6.42	6.35	6.42
1019	AMEX	FAN	Mon, Jul 2, 2012	5.99	6.36	5.99	6.35
1018	AMEX	FAN	Fri, Jun 29, 2012	6.30	6.37	6.30	6.36
1017	AMEX	FAN	Thu, Jun 28, 2012	6.03	6.04	6.02	6.04
1016	AMEX	FAN	Wed, Jun 27, 2012	6.08	6.12	6.08	6.10
1015	AMEX	FAN	Tue, Jun 26, 2012	6.00	6.07	6.00	6.07
1014	AMEX	FAN	Mon, Jun 25, 2012	5.97	6.00	5.97	6.00
1013	AMEX	FAN	Fri, Jun 22, 2012	6.13	6.13	6.07	6.13
1012	AMEX	FAN	Thu, Jun 21, 2012	6.17	6.17	6.04	6.04
1011	AMEX	FAN	Wed, Jun 20, 2012	6.18	6.19	6.13	6.13
1010	AMEX	FAN	Tue, Jun 19, 2012	6.08	6.16	5.45	6.14
1009	AMEX	FAN	Mon, Jun 18, 2012	6.01	6.03	5.99	5.99
1008	AMEX	FAN	Fri, Jun 15, 2012	6.03	6.07	6.00	6.06
1007	AMEX	FAN	Thu, Jun 14, 2012	5.88	5.96	5.88	5.96
1006	AMEX	FAN	Wed, Jun 13, 2012	5.96	6.01	5.93	5.93
1005	AMEX	FAN	Tue, Jun 12, 2012	6.00	6.02	6.00	6.01
1004	AMEX	FAN	Mon, Jun 11, 2012	6.12	6.12	6.01	6.01
1003	AMEX	FAN	Fri, Jun 8, 2012	6.04	6.08	6.01	6.08
1002	AMEX	FAN	Thu, Jun 7, 2012	6.13	6.13	6.04	6.09
1001	AMEX	FAN	Wed, Jun 6, 2012	5.99	6.05	5.94	6.03
1000	AMEX	FAN	Tue, Jun 5, 2012	5.86	5.93	5.80	5.93
999	AMEX	FAN	Mon, Jun 4, 2012	5.85	5.86	5.82	5.85
998	AMEX	FAN	Fri, Jun 1, 2012	5.91	5.94	5.84	5.89
997	AMEX	FAN	Thu, May 31, 2012	6.00	6.00	5.92	5.98
996	AMEX	FAN	Wed, May 30, 2012	6.08	6.08	5.95	5.98
995	AMEX	FAN	Tue, May 29, 2012	6.15	6.15	6.08	6.12
994	AMEX	FAN	Fri, May 25, 2012	6.09	6.16	6.09	6.15
993	AMEX	FAN	Thu, May 24, 2012	6.16	6.16	6.08	6.10
992	AMEX	FAN	Wed, May 23, 2012	6.14	6.16	6.05	6.15
991	AMEX	FAN	Tue, May 22, 2012	6.24	6.30	6.24	6.24
990	AMEX	FAN	Mon, May 21, 2012	6.12	6.21	6.12	6.21
989	AMEX	FAN	Fri, May 18, 2012	6.13	6.18	6.11	6.13
988	AMEX	FAN	Thu, May 17, 2012	6.21	6.21	6.13	6.13
987	AMEX	FAN	Wed, May 16, 2012	6.30	6.30	6.21	6.21
986	AMEX	FAN	Tue, May 15, 2012	6.40	6.40	6.30	6.34
985	AMEX	FAN	Mon, May 14, 2012	6.55	6.55	6.44	6.50
984	AMEX	FAN	Fri, May 11, 2012	6.73	6.75	6.67	6.67
983	AMEX	FAN	Thu, May 10, 2012	6.78	6.80	6.76	6.76
982	AMEX	FAN	Wed, May 9, 2012	6.70	6.72	6.62	6.71
981	AMEX	FAN	Tue, May 8, 2012	6.82	6.86	6.77	6.86
980	AMEX	FAN	Mon, May 7, 2012	6.81	6.86	6.80	6.85
979	AMEX	FAN	Fri, May 4, 2012	6.92	6.92	6.85	6.85
978	AMEX	FAN	Thu, May 3, 2012	6.97	6.98	6.91	6.91
977	AMEX	FAN	Wed, May 2, 2012	7.02	7.05	6.97	7.05
976	AMEX	FAN	Tue, May 1, 2012	7.12	7.20	7.12	7.15
975	AMEX	FAN	Mon, Apr 30, 2012	7.12	7.12	7.05	7.08
974	AMEX	FAN	Fri, Apr 27, 2012	7.15	7.17	7.09	7.16
973	AMEX	FAN	Thu, Apr 26, 2012	7.07	7.15	7.05	7.13
972	AMEX	FAN	Wed, Apr 25, 2012	7.15	7.15	7.11	7.15
971	AMEX	FAN	Tue, Apr 24, 2012	7.05	7.08	7.04	7.05
970	AMEX	FAN	Mon, Apr 23, 2012	7.02	7.05	7.00	7.04
969	AMEX	FAN	Fri, Apr 20, 2012	7.17	7.21	7.15	7.15
968	AMEX	FAN	Thu, Apr 19, 2012	7.21	7.21	7.09	7.09
967	AMEX	FAN	Wed, Apr 18, 2012	7.29	7.29	7.24	7.25
966	AMEX	FAN	Tue, Apr 17, 2012	7.31	7.40	7.28	7.37
965	AMEX	FAN	Mon, Apr 16, 2012	7.26	7.30	7.23	7.29
964	AMEX	FAN	Fri, Apr 13, 2012	7.28	7.28	7.22	7.23
963	AMEX	FAN	Thu, Apr 12, 2012	7.26	7.40	7.26	7.40
962	AMEX	FAN	Wed, Apr 11, 2012	7.35	7.35	7.29	7.29
961	AMEX	FAN	Tue, Apr 10, 2012	7.36	7.36	7.24	7.24
960	AMEX	FAN	Mon, Apr 9, 2012	7.43	7.43	7.39	7.42
959	AMEX	FAN	Thu, Apr 5, 2012	7.43	7.52	7.43	7.51
958	AMEX	FAN	Wed, Apr 4, 2012	7.54	7.57	7.50	7.54
957	AMEX	FAN	Tue, Apr 3, 2012	7.78	7.78	7.65	7.70
956	AMEX	FAN	Mon, Apr 2, 2012	7.72	7.87	7.68	7.82
955	AMEX	FAN	Fri, Mar 30, 2012	7.77	7.85	7.77	7.83
954	AMEX	FAN	Thu, Mar 29, 2012	7.78	7.78	7.68	7.78
953	AMEX	FAN	Wed, Mar 28, 2012	7.91	7.91	7.81	7.85
952	AMEX	FAN	Tue, Mar 27, 2012	7.99	7.99	7.94	7.95
951	AMEX	FAN	Mon, Mar 26, 2012	8.01	8.07	8.01	8.07
950	AMEX	FAN	Fri, Mar 23, 2012	7.96	8.01	7.93	8.00
949	AMEX	FAN	Thu, Mar 22, 2012	7.90	7.93	7.87	7.89
948	AMEX	FAN	Wed, Mar 21, 2012	8.00	8.04	7.99	8.01
947	AMEX	FAN	Tue, Mar 20, 2012	8.05	8.09	7.98	8.08
946	AMEX	FAN	Mon, Mar 19, 2012	8.16	8.22	8.13	8.20
945	AMEX	FAN	Fri, Mar 16, 2012	8.14	8.19	8.07	8.17
944	AMEX	FAN	Thu, Mar 15, 2012	8.04	8.09	7.98	8.07
943	AMEX	FAN	Wed, Mar 14, 2012	8.06	8.06	7.97	7.97
942	AMEX	FAN	Tue, Mar 13, 2012	8.01	8.09	8.01	8.09
941	AMEX	FAN	Mon, Mar 12, 2012	8.01	8.02	7.97	7.99
940	AMEX	FAN	Fri, Mar 9, 2012	8.03	8.04	7.99	7.99
939	AMEX	FAN	Thu, Mar 8, 2012	7.99	8.05	7.94	8.04
938	AMEX	FAN	Wed, Mar 7, 2012	7.87	7.94	7.86	7.91
937	AMEX	FAN	Tue, Mar 6, 2012	7.99	7.99	7.82	7.83
936	AMEX	FAN	Mon, Mar 5, 2012	8.20	8.20	8.13	8.15
935	AMEX	FAN	Fri, Mar 2, 2012	8.23	8.30	8.20	8.22
934	AMEX	FAN	Thu, Mar 1, 2012	8.22	8.27	8.22	8.27
933	AMEX	FAN	Wed, Feb 29, 2012	8.32	8.32	8.21	8.27
932	AMEX	FAN	Tue, Feb 28, 2012	8.30	8.33	8.25	8.32
931	AMEX	FAN	Mon, Feb 27, 2012	8.30	8.35	8.25	8.31
930	AMEX	FAN	Fri, Feb 24, 2012	8.44	8.50	8.44	8.48
929	AMEX	FAN	Thu, Feb 23, 2012	8.41	8.44	8.40	8.44
928	AMEX	FAN	Wed, Feb 22, 2012	8.49	8.49	8.44	8.45
927	AMEX	FAN	Tue, Feb 21, 2012	8.55	8.59	8.50	8.55
926	AMEX	FAN	Fri, Feb 17, 2012	8.42	8.47	8.42	8.47
925	AMEX	FAN	Thu, Feb 16, 2012	8.24	8.45	8.17	8.42
924	AMEX	FAN	Wed, Feb 15, 2012	8.36	8.38	8.27	8.30
923	AMEX	FAN	Tue, Feb 14, 2012	8.37	8.40	8.29	8.35
922	AMEX	FAN	Mon, Feb 13, 2012	8.46	8.49	8.36	8.41
921	AMEX	FAN	Fri, Feb 10, 2012	8.40	8.40	8.34	8.36
920	AMEX	FAN	Thu, Feb 9, 2012	8.56	8.57	8.52	8.57
919	AMEX	FAN	Wed, Feb 8, 2012	8.58	8.58	8.51	8.53
918	AMEX	FAN	Tue, Feb 7, 2012	8.53	8.59	8.51	8.59
917	AMEX	FAN	Mon, Feb 6, 2012	8.54	8.59	8.53	8.55
916	AMEX	FAN	Fri, Feb 3, 2012	8.53	8.68	8.51	8.66
915	AMEX	FAN	Thu, Feb 2, 2012	8.36	8.43	8.36	8.38
914	AMEX	FAN	Wed, Feb 1, 2012	8.37	8.42	8.37	8.38
913	AMEX	FAN	Tue, Jan 31, 2012	8.27	8.27	8.08	8.21
912	AMEX	FAN	Mon, Jan 30, 2012	8.10	8.17	8.05	8.12
911	AMEX	FAN	Fri, Jan 27, 2012	8.19	8.30	8.19	8.29
910	AMEX	FAN	Thu, Jan 26, 2012	8.28	8.28	8.19	8.20
909	AMEX	FAN	Wed, Jan 25, 2012	8.05	8.23	8.02	8.22
908	AMEX	FAN	Tue, Jan 24, 2012	8.06	8.14	8.06	8.12
907	AMEX	FAN	Mon, Jan 23, 2012	8.20	8.24	8.14	8.22
906	AMEX	FAN	Fri, Jan 20, 2012	8.10	8.12	8.07	8.12
905	AMEX	FAN	Thu, Jan 19, 2012	8.10	8.16	8.09	8.15
904	AMEX	FAN	Wed, Jan 18, 2012	7.94	8.05	7.94	8.04
903	AMEX	FAN	Tue, Jan 17, 2012	7.93	8.00	7.91	7.93
902	AMEX	FAN	Fri, Jan 13, 2012	7.83	7.85	7.79	7.85
901	AMEX	FAN	Thu, Jan 12, 2012	7.95	7.98	7.91	7.95
900	AMEX	FAN	Wed, Jan 11, 2012	7.89	7.98	7.87	7.95
899	AMEX	FAN	Tue, Jan 10, 2012	7.95	7.97	7.92	7.93
898	AMEX	FAN	Mon, Jan 9, 2012	7.87	7.87	7.80	7.84
897	AMEX	FAN	Fri, Jan 6, 2012	7.90	7.90	7.79	7.79
896	AMEX	FAN	Thu, Jan 5, 2012	7.85	7.89	7.80	7.89
895	AMEX	FAN	Wed, Jan 4, 2012	8.05	8.05	7.94	7.97
894	AMEX	FAN	Tue, Jan 3, 2012	8.09	8.22	8.07	8.16
893	AMEX	FAN	Fri, Dec 30, 2011	7.91	7.95	7.86	7.92
892	AMEX	FAN	Thu, Dec 29, 2011	7.80	7.87	7.77	7.84
891	AMEX	FAN	Wed, Dec 28, 2011	7.90	7.94	7.80	7.81
890	AMEX	FAN	Tue, Dec 27, 2011	7.93	7.94	7.89	7.89
889	AMEX	FAN	Fri, Dec 23, 2011	7.93	7.94	7.89	7.93
888	AMEX	FAN	Thu, Dec 22, 2011	7.86	7.91	7.82	7.90
887	AMEX	FAN	Wed, Dec 21, 2011	7.83	7.84	7.75	7.83
886	AMEX	FAN	Tue, Dec 20, 2011	7.81	7.89	7.80	7.87
885	AMEX	FAN	Mon, Dec 19, 2011	7.82	7.82	7.65	7.65
884	AMEX	FAN	Fri, Dec 16, 2011	7.86	7.86	7.80	7.84
883	AMEX	FAN	Thu, Dec 15, 2011	7.87	7.87	7.76	7.79
882	AMEX	FAN	Wed, Dec 14, 2011	7.83	7.83	7.73	7.75
881	AMEX	FAN	Tue, Dec 13, 2011	7.94	7.99	7.73	7.75
880	AMEX	FAN	Mon, Dec 12, 2011	8.00	8.00	7.80	7.87
879	AMEX	FAN	Fri, Dec 9, 2011	8.00	8.20	8.00	8.17
878	AMEX	FAN	Thu, Dec 8, 2011	8.06	8.06	7.91	7.91
877	AMEX	FAN	Wed, Dec 7, 2011	8.10	8.26	8.10	8.23
876	AMEX	FAN	Tue, Dec 6, 2011	8.23	8.27	8.21	8.24
875	AMEX	FAN	Mon, Dec 5, 2011	8.37	8.42	8.25	8.27
874	AMEX	FAN	Fri, Dec 2, 2011	8.33	8.33	8.18	8.18
873	AMEX	FAN	Thu, Dec 1, 2011	8.28	8.31	8.19	8.21
872	AMEX	FAN	Wed, Nov 30, 2011	8.17	8.27	8.17	8.27
871	AMEX	FAN	Tue, Nov 29, 2011	7.91	7.93	7.82	7.85
870	AMEX	FAN	Mon, Nov 28, 2011	7.91	7.93	7.79	7.83
869	AMEX	FAN	Fri, Nov 25, 2011	7.54	7.65	7.54	7.57
868	AMEX	FAN	Wed, Nov 23, 2011	7.77	7.77	7.58	7.59
867	AMEX	FAN	Tue, Nov 22, 2011	7.83	7.87	7.77	7.86
866	AMEX	FAN	Mon, Nov 21, 2011	7.92	7.92	7.80	7.87
865	AMEX	FAN	Fri, Nov 18, 2011	8.10	8.21	8.09	8.09
864	AMEX	FAN	Thu, Nov 17, 2011	8.18	8.18	7.98	8.02
863	AMEX	FAN	Wed, Nov 16, 2011	8.22	8.28	8.12	8.12
862	AMEX	FAN	Tue, Nov 15, 2011	8.31	8.35	8.22	8.28
861	AMEX	FAN	Mon, Nov 14, 2011	8.48	8.48	8.34	8.37
860	AMEX	FAN	Fri, Nov 11, 2011	8.48	8.59	8.48	8.54
859	AMEX	FAN	Thu, Nov 10, 2011	8.38	8.38	8.23	8.29
858	AMEX	FAN	Wed, Nov 9, 2011	8.42	8.45	8.23	8.24
857	AMEX	FAN	Tue, Nov 8, 2011	8.69	8.79	8.59	8.79
856	AMEX	FAN	Mon, Nov 7, 2011	8.66	8.73	8.60	8.73
855	AMEX	FAN	Fri, Nov 4, 2011	8.52	8.58	8.45	8.54
854	AMEX	FAN	Thu, Nov 3, 2011	8.64	8.74	8.50	8.69
853	AMEX	FAN	Wed, Nov 2, 2011	8.48	8.49	8.39	8.44
852	AMEX	FAN	Tue, Nov 1, 2011	8.36	8.52	8.35	8.38
851	AMEX	FAN	Mon, Oct 31, 2011	9.01	9.04	8.74	8.74
850	AMEX	FAN	Fri, Oct 28, 2011	9.28	9.33	9.27	9.30
849	AMEX	FAN	Thu, Oct 27, 2011	9.29	9.51	9.23	9.42
848	AMEX	FAN	Wed, Oct 26, 2011	8.97	8.99	8.78	8.97
847	AMEX	FAN	Tue, Oct 25, 2011	8.94	8.94	8.78	8.82
846	AMEX	FAN	Mon, Oct 24, 2011	8.69	8.91	8.69	8.84
845	AMEX	FAN	Fri, Oct 21, 2011	8.59	8.68	8.57	8.66
844	AMEX	FAN	Thu, Oct 20, 2011	8.52	8.52	8.45	8.51
843	AMEX	FAN	Wed, Oct 19, 2011	8.08	8.67	8.08	8.57
842	AMEX	FAN	Tue, Oct 18, 2011	8.56	8.74	8.47	8.71
841	AMEX	FAN	Mon, Oct 17, 2011	8.80	8.80	8.58	8.58
840	AMEX	FAN	Fri, Oct 14, 2011	8.80	8.86	8.75	8.84
839	AMEX	FAN	Thu, Oct 13, 2011	8.69	8.76	8.61	8.73
838	AMEX	FAN	Wed, Oct 12, 2011	8.73	8.80	8.72	8.75
837	AMEX	FAN	Tue, Oct 11, 2011	8.46	8.59	8.46	8.59
836	AMEX	FAN	Mon, Oct 10, 2011	8.41	8.54	8.41	8.50
835	AMEX	FAN	Fri, Oct 7, 2011	8.34	8.35	8.22	8.31
834	AMEX	FAN	Thu, Oct 6, 2011	8.09	8.30	8.07	8.30
833	AMEX	FAN	Wed, Oct 5, 2011	7.94	8.04	7.86	8.03
832	AMEX	FAN	Tue, Oct 4, 2011	7.68	7.96	7.59	7.95
831	AMEX	FAN	Mon, Oct 3, 2011	7.96	8.03	7.78	7.78
830	AMEX	FAN	Fri, Sep 30, 2011	8.14	8.21	8.06	8.06
829	AMEX	FAN	Thu, Sep 29, 2011	8.30	8.35	8.14	8.22
828	AMEX	FAN	Wed, Sep 28, 2011	8.26	8.32	8.07	8.07
827	AMEX	FAN	Tue, Sep 27, 2011	8.24	8.31	8.13	8.16
826	AMEX	FAN	Mon, Sep 26, 2011	7.96	8.03	7.81	8.03
825	AMEX	FAN	Fri, Sep 23, 2011	7.81	7.94	7.81	7.93
824	AMEX	FAN	Thu, Sep 22, 2011	7.96	8.00	7.83	7.92
823	AMEX	FAN	Wed, Sep 21, 2011	8.40	8.42	8.20	8.21
822	AMEX	FAN	Tue, Sep 20, 2011	8.50	8.56	8.44	8.44
821	AMEX	FAN	Mon, Sep 19, 2011	8.49	8.61	8.42	8.53
820	AMEX	FAN	Fri, Sep 16, 2011	8.75	8.77	8.69	8.75
819	AMEX	FAN	Thu, Sep 15, 2011	8.77	8.78	8.69	8.77
818	AMEX	FAN	Wed, Sep 14, 2011	8.45	8.64	8.41	8.61
817	AMEX	FAN	Tue, Sep 13, 2011	8.27	8.41	8.25	8.40
816	AMEX	FAN	Mon, Sep 12, 2011	8.24	8.32	8.11	8.32
815	AMEX	FAN	Fri, Sep 9, 2011	8.53	8.53	8.33	8.38
814	AMEX	FAN	Thu, Sep 8, 2011	8.79	8.84	8.70	8.70
813	AMEX	FAN	Wed, Sep 7, 2011	8.77	8.88	8.70	8.86
812	AMEX	FAN	Tue, Sep 6, 2011	8.52	8.66	8.49	8.66
811	AMEX	FAN	Fri, Sep 2, 2011	9.03	9.05	8.95	8.99
810	AMEX	FAN	Thu, Sep 1, 2011	9.26	9.27	9.12	9.12
809	AMEX	FAN	Wed, Aug 31, 2011	9.33	9.36	9.25	9.35
808	AMEX	FAN	Tue, Aug 30, 2011	9.15	9.24	9.11	9.19
807	AMEX	FAN	Mon, Aug 29, 2011	9.18	9.29	9.14	9.29
806	AMEX	FAN	Fri, Aug 26, 2011	8.88	9.06	8.78	8.99
805	AMEX	FAN	Thu, Aug 25, 2011	9.05	9.05	8.85	8.86
804	AMEX	FAN	Wed, Aug 24, 2011	8.96	9.09	8.92	9.09
803	AMEX	FAN	Tue, Aug 23, 2011	8.85	8.99	8.78	8.98
802	AMEX	FAN	Mon, Aug 22, 2011	8.92	8.92	8.74	8.74
801	AMEX	FAN	Fri, Aug 19, 2011	8.79	8.87	8.67	8.67
800	AMEX	FAN	Thu, Aug 18, 2011	8.85	8.86	8.74	8.83
799	AMEX	FAN	Wed, Aug 17, 2011	9.27	9.33	9.15	9.17
798	AMEX	FAN	Tue, Aug 16, 2011	9.08	9.15	8.95	9.04
797	AMEX	FAN	Mon, Aug 15, 2011	9.07	9.17	9.04	9.16
796	AMEX	FAN	Fri, Aug 12, 2011	8.91	8.96	8.83	8.90
795	AMEX	FAN	Thu, Aug 11, 2011	8.64	8.93	8.53	8.84
794	AMEX	FAN	Wed, Aug 10, 2011	8.77	8.77	8.46	8.46
793	AMEX	FAN	Tue, Aug 9, 2011	8.68	8.91	8.46	8.91
792	AMEX	FAN	Mon, Aug 8, 2011	8.92	8.92	8.45	8.48
791	AMEX	FAN	Fri, Aug 5, 2011	9.35	9.42	8.98	9.30
790	AMEX	FAN	Thu, Aug 4, 2011	9.57	9.60	9.23	9.24
789	AMEX	FAN	Wed, Aug 3, 2011	9.85	9.88	9.70	9.85
788	AMEX	FAN	Tue, Aug 2, 2011	9.92	9.98	9.74	9.74
787	AMEX	FAN	Mon, Aug 1, 2011	10.30	10.30	9.99	10.08
786	AMEX	FAN	Fri, Jul 29, 2011	10.20	10.29	10.15	10.21
785	AMEX	FAN	Thu, Jul 28, 2011	10.26	10.33	10.21	10.21
784	AMEX	FAN	Wed, Jul 27, 2011	10.48	10.48	10.28	10.29
783	AMEX	FAN	Tue, Jul 26, 2011	10.61	10.64	10.57	10.58
782	AMEX	FAN	Mon, Jul 25, 2011	10.55	10.67	10.55	10.56
781	AMEX	FAN	Fri, Jul 22, 2011	10.30	10.30	10.23	10.28
780	AMEX	FAN	Thu, Jul 21, 2011	10.14	10.27	10.11	10.23
779	AMEX	FAN	Wed, Jul 20, 2011	9.93	9.97	9.88	9.95
778	AMEX	FAN	Tue, Jul 19, 2011	9.78	9.84	9.73	9.81
777	AMEX	FAN	Mon, Jul 18, 2011	9.75	9.78	9.63	9.70
776	AMEX	FAN	Fri, Jul 15, 2011	9.92	9.92	9.84	9.87
775	AMEX	FAN	Thu, Jul 14, 2011	10.11	10.13	9.91	9.91
774	AMEX	FAN	Wed, Jul 13, 2011	10.03	10.15	9.97	10.06
773	AMEX	FAN	Tue, Jul 12, 2011	9.86	9.96	9.85	9.89
772	AMEX	FAN	Mon, Jul 11, 2011	10.07	10.07	9.94	9.96
771	AMEX	FAN	Fri, Jul 8, 2011	10.36	10.36	10.25	10.32
770	AMEX	FAN	Thu, Jul 7, 2011	10.46	10.53	10.42	10.53
769	AMEX	FAN	Wed, Jul 6, 2011	10.44	10.44	10.36	10.38
768	AMEX	FAN	Tue, Jul 5, 2011	10.54	10.60	10.51	10.51
767	AMEX	FAN	Fri, Jul 1, 2011	10.52	10.63	10.50	10.62
766	AMEX	FAN	Thu, Jun 30, 2011	10.40	10.46	10.36	10.44
765	AMEX	FAN	Wed, Jun 29, 2011	10.22	10.30	10.22	10.30
764	AMEX	FAN	Tue, Jun 28, 2011	10.09	10.13	10.05	10.13
763	AMEX	FAN	Mon, Jun 27, 2011	9.94	10.10	9.94	10.10
762	AMEX	FAN	Fri, Jun 24, 2011	9.97	10.01	9.93	9.94
761	AMEX	FAN	Thu, Jun 23, 2011	10.03	10.11	9.94	10.11
760	AMEX	FAN	Wed, Jun 22, 2011	10.26	10.35	10.19	10.24
759	AMEX	FAN	Tue, Jun 21, 2011	10.34	10.42	10.33	10.33
758	AMEX	FAN	Mon, Jun 20, 2011	10.30	10.31	10.27	10.28
757	AMEX	FAN	Fri, Jun 17, 2011	10.46	10.47	10.39	10.39
756	AMEX	FAN	Thu, Jun 16, 2011	10.32	10.35	10.21	10.28
755	AMEX	FAN	Wed, Jun 15, 2011	10.54	10.61	10.39	10.41
754	AMEX	FAN	Tue, Jun 14, 2011	10.75	10.86	10.74	10.80
753	AMEX	FAN	Mon, Jun 13, 2011	10.63	10.70	10.49	10.50
752	AMEX	FAN	Fri, Jun 10, 2011	10.78	10.78	10.60	10.62
751	AMEX	FAN	Thu, Jun 9, 2011	10.83	10.96	10.82	10.94
750	AMEX	FAN	Wed, Jun 8, 2011	10.99	10.99	10.86	10.89
749	AMEX	FAN	Tue, Jun 7, 2011	11.10	11.18	11.07	11.11
748	AMEX	FAN	Mon, Jun 6, 2011	11.05	11.11	10.93	10.97
747	AMEX	FAN	Fri, Jun 3, 2011	10.97	11.13	10.97	11.07
746	AMEX	FAN	Thu, Jun 2, 2011	11.12	11.12	10.96	11.06
745	AMEX	FAN	Wed, Jun 1, 2011	11.40	11.40	10.94	11.03
744	AMEX	FAN	Tue, May 31, 2011	11.39	11.40	11.32	11.40
743	AMEX	FAN	Fri, May 27, 2011	10.98	11.02	10.96	10.99
742	AMEX	FAN	Thu, May 26, 2011	10.93	10.97	10.85	10.94
741	AMEX	FAN	Wed, May 25, 2011	10.94	10.99	10.89	10.94
740	AMEX	FAN	Tue, May 24, 2011	10.99	11.02	10.91	10.96
739	AMEX	FAN	Mon, May 23, 2011	11.00	11.00	10.90	10.91
738	AMEX	FAN	Fri, May 20, 2011	11.38	11.38	11.25	11.27
737	AMEX	FAN	Thu, May 19, 2011	11.41	11.48	11.38	11.48
736	AMEX	FAN	Wed, May 18, 2011	11.24	11.40	11.24	11.40
735	AMEX	FAN	Tue, May 17, 2011	11.20	11.32	11.14	11.29
734	AMEX	FAN	Mon, May 16, 2011	11.20	11.29	11.13	11.16
733	AMEX	FAN	Fri, May 13, 2011	11.33	11.33	11.14	11.17
732	AMEX	FAN	Thu, May 12, 2011	11.35	11.47	11.25	11.40
731	AMEX	FAN	Wed, May 11, 2011	11.56	11.56	11.30	11.33
730	AMEX	FAN	Tue, May 10, 2011	11.53	11.60	11.47	11.59
729	AMEX	FAN	Mon, May 9, 2011	11.39	11.53	11.39	11.49
728	AMEX	FAN	Fri, May 6, 2011	11.50	11.64	11.30	11.35
727	AMEX	FAN	Thu, May 5, 2011	11.65	11.65	11.40	11.41
726	AMEX	FAN	Wed, May 4, 2011	11.93	11.93	11.71	11.73
725	AMEX	FAN	Tue, May 3, 2011	11.99	12.09	11.94	12.01
724	AMEX	FAN	Mon, May 2, 2011	12.13	12.17	12.04	12.04
723	AMEX	FAN	Fri, Apr 29, 2011	12.10	12.20	12.06	12.14
722	AMEX	FAN	Thu, Apr 28, 2011	11.99	12.08	11.99	12.07
721	AMEX	FAN	Wed, Apr 27, 2011	11.97	12.08	11.86	12.03
720	AMEX	FAN	Tue, Apr 26, 2011	11.92	12.04	11.88	12.04
719	AMEX	FAN	Mon, Apr 25, 2011	11.86	11.91	11.82	11.88
718	AMEX	FAN	Thu, Apr 21, 2011	11.78	11.80	11.73	11.80
717	AMEX	FAN	Wed, Apr 20, 2011	11.66	11.75	11.66	11.70
716	AMEX	FAN	Tue, Apr 19, 2011	11.43	11.55	11.43	11.54
715	AMEX	FAN	Mon, Apr 18, 2011	11.49	11.49	11.28	11.43
714	AMEX	FAN	Fri, Apr 15, 2011	11.69	11.81	11.65	11.77
713	AMEX	FAN	Thu, Apr 14, 2011	11.81	11.91	11.65	11.88
712	AMEX	FAN	Wed, Apr 13, 2011	11.97	11.97	11.86	11.86
711	AMEX	FAN	Tue, Apr 12, 2011	11.93	11.93	11.78	11.83
710	AMEX	FAN	Mon, Apr 11, 2011	11.86	11.97	11.86	11.89
709	AMEX	FAN	Fri, Apr 8, 2011	11.77	11.90	11.76	11.79
708	AMEX	FAN	Thu, Apr 7, 2011	11.74	11.76	11.63	11.68
707	AMEX	FAN	Wed, Apr 6, 2011	11.80	11.90	11.78	11.86
706	AMEX	FAN	Tue, Apr 5, 2011	11.91	11.95	11.79	11.83
705	AMEX	FAN	Mon, Apr 4, 2011	12.28	12.28	12.04	12.09
704	AMEX	FAN	Fri, Apr 1, 2011	11.87	11.98	11.80	11.97
703	AMEX	FAN	Thu, Mar 31, 2011	11.85	11.90	11.70	11.86
702	AMEX	FAN	Wed, Mar 30, 2011	11.84	11.98	11.76	11.91
701	AMEX	FAN	Tue, Mar 29, 2011	11.76	11.84	11.70	11.84
700	AMEX	FAN	Mon, Mar 28, 2011	11.72	11.85	11.72	11.74
699	AMEX	FAN	Fri, Mar 25, 2011	11.52	11.58	11.48	11.52
698	AMEX	FAN	Thu, Mar 24, 2011	11.45	11.57	11.43	11.57
697	AMEX	FAN	Wed, Mar 23, 2011	11.30	11.45	11.23	11.42
696	AMEX	FAN	Tue, Mar 22, 2011	11.38	11.38	11.26	11.32
695	AMEX	FAN	Mon, Mar 21, 2011	11.34	11.39	11.28	11.34
694	AMEX	FAN	Fri, Mar 18, 2011	11.28	11.28	11.16	11.25
693	AMEX	FAN	Thu, Mar 17, 2011	11.00	11.09	10.93	11.00
692	AMEX	FAN	Wed, Mar 16, 2011	11.00	11.02	10.56	10.69
691	AMEX	FAN	Tue, Mar 15, 2011	10.65	11.00	10.63	10.99
690	AMEX	FAN	Mon, Mar 14, 2011	10.62	10.78	10.62	10.76
689	AMEX	FAN	Fri, Mar 11, 2011	10.29	10.45	10.29	10.44
688	AMEX	FAN	Thu, Mar 10, 2011	10.42	10.47	10.37	10.37
687	AMEX	FAN	Wed, Mar 9, 2011	10.57	10.68	10.57	10.62
686	AMEX	FAN	Tue, Mar 8, 2011	10.34	10.53	10.28	10.49
685	AMEX	FAN	Mon, Mar 7, 2011	10.45	10.47	10.30	10.34
684	AMEX	FAN	Fri, Mar 4, 2011	10.49	10.49	10.33	10.39
683	AMEX	FAN	Thu, Mar 3, 2011	10.41	10.46	10.37	10.41
682	AMEX	FAN	Wed, Mar 2, 2011	10.36	10.37	10.29	10.35
681	AMEX	FAN	Tue, Mar 1, 2011	10.50	10.50	10.31	10.34
680	AMEX	FAN	Mon, Feb 28, 2011	10.56	10.57	10.48	10.52
679	AMEX	FAN	Fri, Feb 25, 2011	10.35	10.43	10.35	10.41
678	AMEX	FAN	Thu, Feb 24, 2011	10.29	10.32	10.24	10.30
677	AMEX	FAN	Wed, Feb 23, 2011	10.30	10.33	10.16	10.22
676	AMEX	FAN	Tue, Feb 22, 2011	10.35	10.42	10.26	10.26
675	AMEX	FAN	Fri, Feb 18, 2011	10.51	10.59	10.50	10.54
674	AMEX	FAN	Thu, Feb 17, 2011	10.43	10.54	10.43	10.50
673	AMEX	FAN	Wed, Feb 16, 2011	10.40	10.50	10.40	10.50
672	AMEX	FAN	Tue, Feb 15, 2011	10.44	10.47	10.38	10.40
671	AMEX	FAN	Mon, Feb 14, 2011	10.52	10.56	10.48	10.52
670	AMEX	FAN	Fri, Feb 11, 2011	10.48	10.59	10.36	10.55
669	AMEX	FAN	Thu, Feb 10, 2011	10.47	10.59	10.36	10.59
668	AMEX	FAN	Wed, Feb 9, 2011	10.61	10.72	10.61	10.70
667	AMEX	FAN	Tue, Feb 8, 2011	10.57	10.65	10.46	10.62
666	AMEX	FAN	Mon, Feb 7, 2011	10.57	10.64	10.53	10.58
665	AMEX	FAN	Fri, Feb 4, 2011	10.52	10.53	10.44	10.51
664	AMEX	FAN	Thu, Feb 3, 2011	10.53	10.55	10.43	10.53
663	AMEX	FAN	Wed, Feb 2, 2011	10.66	10.69	10.64	10.67
662	AMEX	FAN	Tue, Feb 1, 2011	10.53	10.72	10.53	10.67
661	AMEX	FAN	Mon, Jan 31, 2011	10.44	10.55	10.44	10.48
660	AMEX	FAN	Fri, Jan 28, 2011	10.50	10.55	10.31	10.39
659	AMEX	FAN	Thu, Jan 27, 2011	10.58	10.61	10.51	10.55
658	AMEX	FAN	Wed, Jan 26, 2011	10.57	10.58	10.50	10.55
657	AMEX	FAN	Tue, Jan 25, 2011	10.56	10.59	10.49	10.59
656	AMEX	FAN	Mon, Jan 24, 2011	10.58	10.67	10.58	10.64
655	AMEX	FAN	Fri, Jan 21, 2011	10.59	10.59	10.49	10.52
654	AMEX	FAN	Thu, Jan 20, 2011	10.41	10.49	10.36	10.44
653	AMEX	FAN	Wed, Jan 19, 2011	10.52	10.55	10.41	10.43
652	AMEX	FAN	Tue, Jan 18, 2011	10.38	10.54	10.38	10.54
651	AMEX	FAN	Fri, Jan 14, 2011	10.34	10.44	10.34	10.44
650	AMEX	FAN	Thu, Jan 13, 2011	10.25	10.38	10.25	10.30
649	AMEX	FAN	Wed, Jan 12, 2011	10.12	10.28	10.12	10.27
648	AMEX	FAN	Tue, Jan 11, 2011	9.95	10.03	9.91	9.98
647	AMEX	FAN	Mon, Jan 10, 2011	9.94	9.97	9.86	9.92
646	AMEX	FAN	Fri, Jan 7, 2011	10.10	10.10	9.90	9.95
645	AMEX	FAN	Thu, Jan 6, 2011	10.34	10.34	10.11	10.13
644	AMEX	FAN	Wed, Jan 5, 2011	10.23	10.34	10.21	10.30
643	AMEX	FAN	Tue, Jan 4, 2011	10.45	10.45	10.31	10.38
642	AMEX	FAN	Mon, Jan 3, 2011	10.35	10.43	10.34	10.40
641	AMEX	FAN	Fri, Dec 31, 2010	10.13	10.28	10.11	10.25
640	AMEX	FAN	Thu, Dec 30, 2010	10.16	10.25	10.12	10.13
639	AMEX	FAN	Wed, Dec 29, 2010	10.14	10.25	10.12	10.19
638	AMEX	FAN	Tue, Dec 28, 2010	9.92	10.07	9.92	10.02
637	AMEX	FAN	Mon, Dec 27, 2010	9.81	10.06	9.81	10.05
636	AMEX	FAN	Thu, Dec 23, 2010	10.09	10.09	10.02	10.04
635	AMEX	FAN	Wed, Dec 22, 2010	10.08	10.11	10.05	10.10
634	AMEX	FAN	Tue, Dec 21, 2010	10.09	10.19	10.09	10.16
633	AMEX	FAN	Mon, Dec 20, 2010	10.20	10.20	9.98	10.01
632	AMEX	FAN	Fri, Dec 17, 2010	10.21	10.21	10.12	10.16
631	AMEX	FAN	Thu, Dec 16, 2010	10.15	10.23	10.10	10.23
630	AMEX	FAN	Wed, Dec 15, 2010	10.16	10.29	10.08	10.12
629	AMEX	FAN	Tue, Dec 14, 2010	10.27	10.34	10.17	10.24
628	AMEX	FAN	Mon, Dec 13, 2010	10.19	10.30	10.17	10.22
627	AMEX	FAN	Fri, Dec 10, 2010	9.99	10.09	9.94	10.05
626	AMEX	FAN	Thu, Dec 9, 2010	9.89	9.93	9.84	9.90
625	AMEX	FAN	Wed, Dec 8, 2010	9.87	9.91	9.80	9.84
624	AMEX	FAN	Tue, Dec 7, 2010	10.05	10.05	9.81	9.81
623	AMEX	FAN	Mon, Dec 6, 2010	9.73	9.83	9.70	9.78
622	AMEX	FAN	Fri, Dec 3, 2010	9.71	9.83	9.71	9.79
621	AMEX	FAN	Thu, Dec 2, 2010	9.58	9.73	9.54	9.71
620	AMEX	FAN	Wed, Dec 1, 2010	9.51	9.61	9.48	9.61
619	AMEX	FAN	Tue, Nov 30, 2010	9.30	9.42	9.30	9.37
618	AMEX	FAN	Mon, Nov 29, 2010	9.42	9.49	9.31	9.47
617	AMEX	FAN	Fri, Nov 26, 2010	9.63	9.63	9.58	9.59
616	AMEX	FAN	Wed, Nov 24, 2010	9.67	9.72	9.65	9.71
615	AMEX	FAN	Tue, Nov 23, 2010	9.82	9.82	9.57	9.66
614	AMEX	FAN	Mon, Nov 22, 2010	9.91	9.95	9.79	9.94
613	AMEX	FAN	Fri, Nov 19, 2010	10.01	10.07	9.91	10.05
612	AMEX	FAN	Thu, Nov 18, 2010	10.00	10.06	9.97	10.00
611	AMEX	FAN	Wed, Nov 17, 2010	9.84	9.91	9.81	9.84
610	AMEX	FAN	Tue, Nov 16, 2010	9.98	9.98	9.75	9.79
609	AMEX	FAN	Mon, Nov 15, 2010	10.08	10.18	10.02	10.02
608	AMEX	FAN	Fri, Nov 12, 2010	10.22	10.22	10.05	10.11
607	AMEX	FAN	Thu, Nov 11, 2010	10.25	10.25	10.14	10.19
606	AMEX	FAN	Wed, Nov 10, 2010	10.42	10.42	10.22	10.36
605	AMEX	FAN	Tue, Nov 9, 2010	10.50	10.52	10.32	10.34
604	AMEX	FAN	Mon, Nov 8, 2010	10.58	10.58	10.45	10.51
603	AMEX	FAN	Fri, Nov 5, 2010	10.62	10.62	10.54	10.61
602	AMEX	FAN	Thu, Nov 4, 2010	10.71	10.74	10.66	10.74
601	AMEX	FAN	Wed, Nov 3, 2010	10.59	10.69	10.51	10.66
600	AMEX	FAN	Tue, Nov 2, 2010	10.52	10.62	10.48	10.61
599	AMEX	FAN	Mon, Nov 1, 2010	10.43	10.51	10.29	10.34
598	AMEX	FAN	Fri, Oct 29, 2010	10.41	10.50	10.41	10.47
597	AMEX	FAN	Thu, Oct 28, 2010	10.46	10.51	10.41	10.46
596	AMEX	FAN	Wed, Oct 27, 2010	10.45	10.45	10.29	10.39
595	AMEX	FAN	Tue, Oct 26, 2010	10.56	10.57	10.44	10.49
594	AMEX	FAN	Mon, Oct 25, 2010	10.69	10.72	10.62	10.65
593	AMEX	FAN	Fri, Oct 22, 2010	10.51	10.60	10.51	10.58
592	AMEX	FAN	Thu, Oct 21, 2010	10.61	10.62	10.40	10.51
591	AMEX	FAN	Wed, Oct 20, 2010	10.50	10.65	10.47	10.60
590	AMEX	FAN	Tue, Oct 19, 2010	10.59	10.65	10.41	10.45
589	AMEX	FAN	Mon, Oct 18, 2010	10.66	10.81	10.66	10.79
588	AMEX	FAN	Fri, Oct 15, 2010	10.68	10.72	10.61	10.65
587	AMEX	FAN	Thu, Oct 14, 2010	10.63	10.71	10.57	10.62
586	AMEX	FAN	Wed, Oct 13, 2010	10.50	10.61	10.50	10.55
585	AMEX	FAN	Tue, Oct 12, 2010	10.40	10.48	10.32	10.45
584	AMEX	FAN	Mon, Oct 11, 2010	10.50	10.60	10.47	10.48
583	AMEX	FAN	Fri, Oct 8, 2010	10.58	10.60	10.50	10.56
582	AMEX	FAN	Thu, Oct 7, 2010	10.64	10.67	10.47	10.58
581	AMEX	FAN	Wed, Oct 6, 2010	10.55	10.67	10.54	10.62
580	AMEX	FAN	Tue, Oct 5, 2010	10.40	10.63	10.40	10.61
579	AMEX	FAN	Mon, Oct 4, 2010	10.30	10.30	10.18	10.21
578	AMEX	FAN	Fri, Oct 1, 2010	10.26	10.37	10.24	10.36
577	AMEX	FAN	Thu, Sep 30, 2010	10.31	10.40	10.15	10.24
576	AMEX	FAN	Wed, Sep 29, 2010	10.28	10.30	10.21	10.30
575	AMEX	FAN	Tue, Sep 28, 2010	10.20	10.38	10.15	10.35
574	AMEX	FAN	Mon, Sep 27, 2010	10.19	10.23	10.16	10.19
573	AMEX	FAN	Fri, Sep 24, 2010	10.11	10.25	10.10	10.25
572	AMEX	FAN	Thu, Sep 23, 2010	10.10	10.10	9.95	9.97
571	AMEX	FAN	Wed, Sep 22, 2010	10.22	10.23	10.14	10.15
570	AMEX	FAN	Tue, Sep 21, 2010	10.15	10.21	10.07	10.14
569	AMEX	FAN	Mon, Sep 20, 2010	10.09	10.17	10.00	10.15
568	AMEX	FAN	Fri, Sep 17, 2010	10.12	10.15	10.06	10.08
567	AMEX	FAN	Thu, Sep 16, 2010	10.20	10.21	10.14	10.18
566	AMEX	FAN	Wed, Sep 15, 2010	10.18	10.23	10.15	10.20
565	AMEX	FAN	Tue, Sep 14, 2010	10.14	10.29	10.14	10.21
564	AMEX	FAN	Mon, Sep 13, 2010	10.09	10.18	10.09	10.15
563	AMEX	FAN	Fri, Sep 10, 2010	9.98	10.03	9.97	9.98
562	AMEX	FAN	Thu, Sep 9, 2010	10.06	10.12	9.96	9.98
561	AMEX	FAN	Wed, Sep 8, 2010	9.91	10.06	9.91	9.94
560	AMEX	FAN	Tue, Sep 7, 2010	10.07	10.07	9.88	9.88
559	AMEX	FAN	Fri, Sep 3, 2010	10.05	10.09	9.98	10.04
558	AMEX	FAN	Thu, Sep 2, 2010	9.95	10.04	9.95	10.02
557	AMEX	FAN	Wed, Sep 1, 2010	9.77	9.97	9.77	9.91
556	AMEX	FAN	Tue, Aug 31, 2010	9.66	9.71	9.60	9.65
555	AMEX	FAN	Mon, Aug 30, 2010	9.76	9.76	9.59	9.59
554	AMEX	FAN	Fri, Aug 27, 2010	9.63	9.73	9.54	9.71
553	AMEX	FAN	Thu, Aug 26, 2010	9.61	9.72	9.56	9.56
552	AMEX	FAN	Wed, Aug 25, 2010	9.48	9.54	9.40	9.52
551	AMEX	FAN	Tue, Aug 24, 2010	9.66	9.67	9.54	9.59
550	AMEX	FAN	Mon, Aug 23, 2010	9.93	9.97	9.76	9.79
549	AMEX	FAN	Fri, Aug 20, 2010	9.95	9.95	9.76	9.83
548	AMEX	FAN	Thu, Aug 19, 2010	10.34	10.35	10.00	10.03
547	AMEX	FAN	Wed, Aug 18, 2010	10.48	10.50	10.32	10.36
546	AMEX	FAN	Tue, Aug 17, 2010	10.63	10.76	10.63	10.68
545	AMEX	FAN	Mon, Aug 16, 2010	10.45	10.56	10.45	10.51
544	AMEX	FAN	Fri, Aug 13, 2010	10.62	10.62	10.51	10.53
543	AMEX	FAN	Thu, Aug 12, 2010	10.50	10.63	10.48	10.55
542	AMEX	FAN	Wed, Aug 11, 2010	10.88	10.88	10.63	10.65
541	AMEX	FAN	Tue, Aug 10, 2010	11.02	11.23	11.02	11.20
540	AMEX	FAN	Mon, Aug 9, 2010	11.30	11.30	11.22	11.27
539	AMEX	FAN	Fri, Aug 6, 2010	11.10	11.25	11.08	11.25
538	AMEX	FAN	Thu, Aug 5, 2010	11.18	11.21	11.11	11.19
537	AMEX	FAN	Wed, Aug 4, 2010	11.20	11.24	11.12	11.20
536	AMEX	FAN	Tue, Aug 3, 2010	11.11	11.15	11.03	11.06
535	AMEX	FAN	Mon, Aug 2, 2010	11.05	11.17	11.05	11.16
534	AMEX	FAN	Fri, Jul 30, 2010	10.88	10.93	10.78	10.91
533	AMEX	FAN	Thu, Jul 29, 2010	11.10	11.13	10.94	11.07
532	AMEX	FAN	Wed, Jul 28, 2010	11.11	11.15	11.01	11.06
531	AMEX	FAN	Tue, Jul 27, 2010	11.18	11.19	11.10	11.14
530	AMEX	FAN	Mon, Jul 26, 2010	11.02	11.21	11.00	11.17
529	AMEX	FAN	Fri, Jul 23, 2010	10.88	11.11	10.87	11.11
528	AMEX	FAN	Thu, Jul 22, 2010	10.80	10.95	10.80	10.94
527	AMEX	FAN	Wed, Jul 21, 2010	10.73	10.73	10.47	10.47
526	AMEX	FAN	Tue, Jul 20, 2010	10.57	10.83	10.51	10.79
525	AMEX	FAN	Mon, Jul 19, 2010	10.59	10.69	10.50	10.62
524	AMEX	FAN	Fri, Jul 16, 2010	10.77	10.82	10.55	10.56
523	AMEX	FAN	Thu, Jul 15, 2010	10.81	10.97	10.75	10.95
522	AMEX	FAN	Wed, Jul 14, 2010	10.66	10.79	10.66	10.77
521	AMEX	FAN	Tue, Jul 13, 2010	10.63	10.75	10.63	10.71
520	AMEX	FAN	Mon, Jul 12, 2010	10.62	10.62	10.52	10.58
519	AMEX	FAN	Fri, Jul 9, 2010	10.56	10.73	10.54	10.73
518	AMEX	FAN	Thu, Jul 8, 2010	10.64	10.70	10.56	10.70
517	AMEX	FAN	Wed, Jul 7, 2010	10.41	10.67	10.41	10.65
516	AMEX	FAN	Tue, Jul 6, 2010	10.32	10.48	10.22	10.31
515	AMEX	FAN	Fri, Jul 2, 2010	10.04	10.09	9.93	9.99
514	AMEX	FAN	Thu, Jul 1, 2010	9.90	10.01	9.83	9.97
513	AMEX	FAN	Wed, Jun 30, 2010	9.86	10.02	9.78	9.79
512	AMEX	FAN	Tue, Jun 29, 2010	9.99	9.99	9.76	9.83
511	AMEX	FAN	Mon, Jun 28, 2010	10.41	10.41	10.22	10.23
510	AMEX	FAN	Fri, Jun 25, 2010	10.42	10.47	10.28	10.44
509	AMEX	FAN	Thu, Jun 24, 2010	10.64	10.64	10.39	10.42
508	AMEX	FAN	Wed, Jun 23, 2010	10.65	10.71	10.53	10.66
507	AMEX	FAN	Tue, Jun 22, 2010	10.83	10.83	10.49	10.51
506	AMEX	FAN	Mon, Jun 21, 2010	10.89	11.07	10.75	10.85
505	AMEX	FAN	Fri, Jun 18, 2010	10.84	10.84	10.73	10.83
504	AMEX	FAN	Thu, Jun 17, 2010	10.87	10.88	10.70	10.78
503	AMEX	FAN	Wed, Jun 16, 2010	10.82	10.97	10.76	10.89
502	AMEX	FAN	Tue, Jun 15, 2010	10.81	11.05	10.78	11.05
501	AMEX	FAN	Mon, Jun 14, 2010	10.76	10.88	10.65	10.67
500	AMEX	FAN	Fri, Jun 11, 2010	10.45	10.66	10.45	10.66
499	AMEX	FAN	Thu, Jun 10, 2010	10.37	10.56	10.37	10.56
498	AMEX	FAN	Wed, Jun 9, 2010	10.27	10.42	10.06	10.10
497	AMEX	FAN	Tue, Jun 8, 2010	10.16	10.25	10.07	10.22
496	AMEX	FAN	Mon, Jun 7, 2010	10.38	10.49	10.16	10.17
495	AMEX	FAN	Fri, Jun 4, 2010	10.63	10.64	10.30	10.33
494	AMEX	FAN	Thu, Jun 3, 2010	10.91	10.91	10.73	10.85
493	AMEX	FAN	Wed, Jun 2, 2010	10.54	10.91	10.54	10.91
492	AMEX	FAN	Tue, Jun 1, 2010	10.65	10.87	10.55	10.56
491	AMEX	FAN	Fri, May 28, 2010	10.99	10.99	10.72	10.78
490	AMEX	FAN	Thu, May 27, 2010	10.70	11.06	10.68	11.06
489	AMEX	FAN	Wed, May 26, 2010	10.55	10.71	10.36	10.45
488	AMEX	FAN	Tue, May 25, 2010	10.42	10.57	10.18	10.53
487	AMEX	FAN	Mon, May 24, 2010	10.92	10.95	10.76	10.76
486	AMEX	FAN	Fri, May 21, 2010	10.61	11.05	10.61	11.03
485	AMEX	FAN	Thu, May 20, 2010	10.98	11.02	10.67	10.72
484	AMEX	FAN	Wed, May 19, 2010	11.19	11.32	11.04	11.25
483	AMEX	FAN	Tue, May 18, 2010	11.68	11.71	11.17	11.21
482	AMEX	FAN	Mon, May 17, 2010	11.57	11.59	11.14	11.45
481	AMEX	FAN	Fri, May 14, 2010	11.69	11.77	11.42	11.56
480	AMEX	FAN	Thu, May 13, 2010	11.93	11.98	11.81	11.84
479	AMEX	FAN	Wed, May 12, 2010	11.97	12.07	11.87	12.05
478	AMEX	FAN	Tue, May 11, 2010	11.80	12.03	11.67	11.87
477	AMEX	FAN	Mon, May 10, 2010	12.04	12.23	11.81	11.95
476	AMEX	FAN	Fri, May 7, 2010	11.50	11.58	11.13	11.35
475	AMEX	FAN	Thu, May 6, 2010	11.95	12.00	11.00	11.40
474	AMEX	FAN	Wed, May 5, 2010	12.08	12.19	11.96	12.05
473	AMEX	FAN	Tue, May 4, 2010	12.61	12.64	12.31	12.38
472	AMEX	FAN	Mon, May 3, 2010	12.96	13.04	12.85	12.97
471	AMEX	FAN	Fri, Apr 30, 2010	12.93	13.09	12.83	12.90
470	AMEX	FAN	Thu, Apr 29, 2010	12.86	12.96	12.85	12.93
469	AMEX	FAN	Wed, Apr 28, 2010	12.97	12.97	12.67	12.78
468	AMEX	FAN	Tue, Apr 27, 2010	13.14	13.26	12.77	12.79
467	AMEX	FAN	Mon, Apr 26, 2010	13.49	13.49	13.34	13.35
466	AMEX	FAN	Fri, Apr 23, 2010	13.25	13.47	13.25	13.42
465	AMEX	FAN	Thu, Apr 22, 2010	13.27	13.38	13.18	13.38
464	AMEX	FAN	Wed, Apr 21, 2010	13.55	13.57	13.40	13.50
463	AMEX	FAN	Tue, Apr 20, 2010	13.61	13.66	13.55	13.62
462	AMEX	FAN	Mon, Apr 19, 2010	13.55	13.58	13.39	13.56
461	AMEX	FAN	Fri, Apr 16, 2010	13.90	13.90	13.53	13.69
460	AMEX	FAN	Thu, Apr 15, 2010	13.82	13.98	13.79	13.92
459	AMEX	FAN	Wed, Apr 14, 2010	13.95	13.99	13.84	13.99
458	AMEX	FAN	Tue, Apr 13, 2010	13.73	13.89	13.73	13.83
457	AMEX	FAN	Mon, Apr 12, 2010	13.70	13.84	13.70	13.76
456	AMEX	FAN	Fri, Apr 9, 2010	13.48	13.73	13.48	13.69
455	AMEX	FAN	Thu, Apr 8, 2010	13.40	13.51	13.38	13.51
454	AMEX	FAN	Wed, Apr 7, 2010	13.47	13.57	13.43	13.48
453	AMEX	FAN	Tue, Apr 6, 2010	13.42	13.48	13.33	13.46
452	AMEX	FAN	Mon, Apr 5, 2010	13.50	13.53	13.40	13.52
451	AMEX	FAN	Thu, Apr 1, 2010	13.33	13.49	13.32	13.46
450	AMEX	FAN	Wed, Mar 31, 2010	13.26	13.42	13.20	13.30
449	AMEX	FAN	Tue, Mar 30, 2010	13.44	13.44	13.26	13.32
448	AMEX	FAN	Mon, Mar 29, 2010	13.32	13.46	13.32	13.43
447	AMEX	FAN	Fri, Mar 26, 2010	13.27	13.37	13.25	13.32
446	AMEX	FAN	Thu, Mar 25, 2010	13.32	13.43	13.20	13.20
445	AMEX	FAN	Wed, Mar 24, 2010	13.27	13.30	13.20	13.22
444	AMEX	FAN	Tue, Mar 23, 2010	13.43	13.43	13.30	13.42
443	AMEX	FAN	Mon, Mar 22, 2010	13.27	13.39	13.14	13.31
442	AMEX	FAN	Fri, Mar 19, 2010	13.51	13.51	13.36	13.37
441	AMEX	FAN	Thu, Mar 18, 2010	13.66	13.73	13.55	13.61
440	AMEX	FAN	Wed, Mar 17, 2010	13.64	13.76	13.64	13.66
439	AMEX	FAN	Tue, Mar 16, 2010	13.49	13.65	13.49	13.65
438	AMEX	FAN	Mon, Mar 15, 2010	13.55	13.60	13.46	13.54
437	AMEX	FAN	Fri, Mar 12, 2010	13.66	13.66	13.56	13.61
436	AMEX	FAN	Thu, Mar 11, 2010	13.59	13.69	13.55	13.69
435	AMEX	FAN	Wed, Mar 10, 2010	13.53	13.66	13.50	13.56
434	AMEX	FAN	Tue, Mar 9, 2010	13.47	13.60	13.45	13.49
433	AMEX	FAN	Mon, Mar 8, 2010	13.54	13.63	13.50	13.53
432	AMEX	FAN	Fri, Mar 5, 2010	13.45	13.59	13.42	13.54
431	AMEX	FAN	Thu, Mar 4, 2010	13.30	13.44	13.23	13.32
430	AMEX	FAN	Wed, Mar 3, 2010	13.25	13.45	13.22	13.33
429	AMEX	FAN	Tue, Mar 2, 2010	13.03	13.13	13.01	13.05
428	AMEX	FAN	Mon, Mar 1, 2010	13.08	13.21	12.95	13.03
427	AMEX	FAN	Fri, Feb 26, 2010	13.02	13.07	12.85	13.07
426	AMEX	FAN	Thu, Feb 25, 2010	13.00	13.07	12.84	13.06
425	AMEX	FAN	Wed, Feb 24, 2010	13.09	13.24	13.08	13.14
424	AMEX	FAN	Tue, Feb 23, 2010	13.25	13.25	13.05	13.13
423	AMEX	FAN	Mon, Feb 22, 2010	13.45	13.45	13.34	13.34
422	AMEX	FAN	Fri, Feb 19, 2010	13.32	13.45	13.22	13.39
421	AMEX	FAN	Thu, Feb 18, 2010	13.25	13.47	13.25	13.45
420	AMEX	FAN	Wed, Feb 17, 2010	13.42	13.45	13.28	13.32
419	AMEX	FAN	Tue, Feb 16, 2010	13.13	13.40	13.13	13.39
418	AMEX	FAN	Fri, Feb 12, 2010	13.09	13.16	12.89	13.11
417	AMEX	FAN	Thu, Feb 11, 2010	13.10	13.33	13.03	13.32
416	AMEX	FAN	Wed, Feb 10, 2010	13.27	13.36	13.08	13.22
415	AMEX	FAN	Tue, Feb 9, 2010	13.15	13.45	13.09	13.29
414	AMEX	FAN	Mon, Feb 8, 2010	12.90	13.03	12.79	12.82
413	AMEX	FAN	Fri, Feb 5, 2010	13.03	13.11	12.63	12.96
412	AMEX	FAN	Thu, Feb 4, 2010	13.64	13.64	13.03	13.03
411	AMEX	FAN	Wed, Feb 3, 2010	14.10	14.10	13.80	13.94
410	AMEX	FAN	Tue, Feb 2, 2010	13.98	14.10	13.90	14.01
409	AMEX	FAN	Mon, Feb 1, 2010	13.74	13.94	13.73	13.85
408	AMEX	FAN	Fri, Jan 29, 2010	13.95	13.96	13.59	13.65
407	AMEX	FAN	Thu, Jan 28, 2010	14.15	14.15	13.73	13.92
406	AMEX	FAN	Wed, Jan 27, 2010	14.06	14.15	13.97	14.09
405	AMEX	FAN	Tue, Jan 26, 2010	14.23	14.30	14.05	14.16
404	AMEX	FAN	Mon, Jan 25, 2010	14.32	14.37	14.21	14.29
403	AMEX	FAN	Fri, Jan 22, 2010	14.26	14.35	14.00	14.05
402	AMEX	FAN	Thu, Jan 21, 2010	14.70	14.70	14.35	14.37
401	AMEX	FAN	Wed, Jan 20, 2010	15.03	15.03	14.69	14.85
400	AMEX	FAN	Tue, Jan 19, 2010	15.20	15.40	15.16	15.37
399	AMEX	FAN	Fri, Jan 15, 2010	15.55	15.55	15.31	15.37
398	AMEX	FAN	Thu, Jan 14, 2010	15.76	15.76	15.61	15.63
397	AMEX	FAN	Wed, Jan 13, 2010	15.76	15.87	15.65	15.78
396	AMEX	FAN	Tue, Jan 12, 2010	15.87	15.87	15.63	15.67
395	AMEX	FAN	Mon, Jan 11, 2010	15.98	16.04	15.87	16.02
394	AMEX	FAN	Fri, Jan 8, 2010	15.60	15.80	15.56	15.77
393	AMEX	FAN	Thu, Jan 7, 2010	15.40	15.49	15.36	15.49
392	AMEX	FAN	Wed, Jan 6, 2010	15.36	15.47	15.30	15.40
391	AMEX	FAN	Tue, Jan 5, 2010	15.37	15.48	15.27	15.37
390	AMEX	FAN	Mon, Jan 4, 2010	15.18	15.40	15.18	15.29
389	AMEX	FAN	Thu, Dec 31, 2009	15.08	15.15	15.00	15.02
388	AMEX	FAN	Wed, Dec 30, 2009	15.06	15.08	14.91	15.08
387	AMEX	FAN	Tue, Dec 29, 2009	15.09	15.14	14.91	15.04
386	AMEX	FAN	Mon, Dec 28, 2009	15.14	15.24	14.88	15.07
385	AMEX	FAN	Thu, Dec 24, 2009	15.08	15.08	14.80	15.02
384	AMEX	FAN	Wed, Dec 23, 2009	14.89	15.00	14.80	14.96
383	AMEX	FAN	Tue, Dec 22, 2009	14.93	14.97	14.75	14.97
382	AMEX	FAN	Mon, Dec 21, 2009	15.01	15.12	14.98	15.12
381	AMEX	FAN	Fri, Dec 18, 2009	15.11	15.11	14.88	15.10
380	AMEX	FAN	Thu, Dec 17, 2009	15.16	15.16	15.01	15.09
379	AMEX	FAN	Wed, Dec 16, 2009	15.30	15.46	15.28	15.31
378	AMEX	FAN	Tue, Dec 15, 2009	15.22	15.40	15.22	15.37
377	AMEX	FAN	Mon, Dec 14, 2009	15.31	15.49	15.31	15.43
376	AMEX	FAN	Fri, Dec 11, 2009	15.27	15.40	15.25	15.34
375	AMEX	FAN	Thu, Dec 10, 2009	15.33	15.35	15.24	15.30
374	AMEX	FAN	Wed, Dec 9, 2009	15.27	15.27	15.04	15.25
373	AMEX	FAN	Tue, Dec 8, 2009	15.43	15.43	15.25	15.33
372	AMEX	FAN	Mon, Dec 7, 2009	15.58	15.65	15.48	15.51
371	AMEX	FAN	Fri, Dec 4, 2009	15.52	15.63	15.33	15.46
370	AMEX	FAN	Thu, Dec 3, 2009	15.54	15.65	15.43	15.43
369	AMEX	FAN	Wed, Dec 2, 2009	15.55	15.64	15.51	15.56
368	AMEX	FAN	Tue, Dec 1, 2009	15.56	15.60	15.46	15.50
367	AMEX	FAN	Mon, Nov 30, 2009	15.14	15.32	15.14	15.30
366	AMEX	FAN	Fri, Nov 27, 2009	15.03	15.32	14.98	15.19
365	AMEX	FAN	Wed, Nov 25, 2009	15.51	15.63	15.50	15.57
364	AMEX	FAN	Tue, Nov 24, 2009	15.54	15.57	15.42	15.49
363	AMEX	FAN	Mon, Nov 23, 2009	15.56	15.65	15.45	15.49
362	AMEX	FAN	Fri, Nov 20, 2009	15.35	15.42	15.21	15.40
361	AMEX	FAN	Thu, Nov 19, 2009	15.51	15.65	15.28	15.65
360	AMEX	FAN	Wed, Nov 18, 2009	15.72	15.84	15.63	15.84
359	AMEX	FAN	Tue, Nov 17, 2009	15.59	15.78	15.57	15.78
358	AMEX	FAN	Mon, Nov 16, 2009	15.75	15.88	15.58	15.74
357	AMEX	FAN	Fri, Nov 13, 2009	15.53	15.77	15.52	15.60
356	AMEX	FAN	Thu, Nov 12, 2009	15.75	15.85	15.57	15.59
355	AMEX	FAN	Wed, Nov 11, 2009	16.00	16.10	15.89	15.93
354	AMEX	FAN	Tue, Nov 10, 2009	15.87	15.98	15.87	15.98
353	AMEX	FAN	Mon, Nov 9, 2009	15.91	16.17	15.86	16.05
352	AMEX	FAN	Fri, Nov 6, 2009	15.71	15.71	15.55	15.69
351	AMEX	FAN	Thu, Nov 5, 2009	15.55	15.66	15.48	15.60
350	AMEX	FAN	Wed, Nov 4, 2009	15.42	15.58	15.30	15.35
349	AMEX	FAN	Tue, Nov 3, 2009	15.02	15.29	14.97	15.22
348	AMEX	FAN	Mon, Nov 2, 2009	15.18	15.41	14.96	15.09
347	AMEX	FAN	Fri, Oct 30, 2009	15.58	15.58	15.08	15.14
346	AMEX	FAN	Thu, Oct 29, 2009	15.36	15.65	15.36	15.59
345	AMEX	FAN	Wed, Oct 28, 2009	15.50	15.52	14.95	14.97
344	AMEX	FAN	Tue, Oct 27, 2009	15.65	15.81	15.50	15.52
343	AMEX	FAN	Mon, Oct 26, 2009	15.85	16.07	15.50	15.53
342	AMEX	FAN	Fri, Oct 23, 2009	16.17	16.21	15.81	15.89
341	AMEX	FAN	Thu, Oct 22, 2009	16.00	16.21	15.91	16.14
340	AMEX	FAN	Wed, Oct 21, 2009	16.07	16.40	16.06	16.06
339	AMEX	FAN	Tue, Oct 20, 2009	16.37	16.37	16.08	16.20
338	AMEX	FAN	Mon, Oct 19, 2009	16.26	16.42	16.22	16.39
337	AMEX	FAN	Fri, Oct 16, 2009	16.18	16.26	16.03	16.22
336	AMEX	FAN	Thu, Oct 15, 2009	16.33	16.41	16.20	16.34
335	AMEX	FAN	Wed, Oct 14, 2009	16.21	16.39	16.17	16.38
334	AMEX	FAN	Tue, Oct 13, 2009	16.01	16.18	15.96	16.05
333	AMEX	FAN	Mon, Oct 12, 2009	16.10	16.31	16.02	16.10
332	AMEX	FAN	Fri, Oct 9, 2009	16.19	16.19	15.93	16.05
331	AMEX	FAN	Thu, Oct 8, 2009	16.25	16.40	16.21	16.24
330	AMEX	FAN	Wed, Oct 7, 2009	16.04	16.23	16.04	16.18
329	AMEX	FAN	Tue, Oct 6, 2009	16.04	16.25	15.98	16.09
328	AMEX	FAN	Mon, Oct 5, 2009	15.63	15.93	15.61	15.86
327	AMEX	FAN	Fri, Oct 2, 2009	15.53	15.81	15.50	15.69
326	AMEX	FAN	Thu, Oct 1, 2009	16.18	16.18	15.68	15.75
325	AMEX	FAN	Wed, Sep 30, 2009	16.42	16.48	16.19	16.27
324	AMEX	FAN	Tue, Sep 29, 2009	16.25	16.34	16.19	16.25
323	AMEX	FAN	Mon, Sep 28, 2009	16.19	16.43	16.19	16.32
322	AMEX	FAN	Fri, Sep 25, 2009	16.11	16.19	15.89	16.08
321	AMEX	FAN	Thu, Sep 24, 2009	16.58	16.58	16.01	16.19
320	AMEX	FAN	Wed, Sep 23, 2009	16.59	16.77	16.44	16.49
319	AMEX	FAN	Tue, Sep 22, 2009	16.53	16.60	16.44	16.50
318	AMEX	FAN	Mon, Sep 21, 2009	16.44	16.47	16.17	16.47
317	AMEX	FAN	Fri, Sep 18, 2009	16.62	16.68	16.45	16.68
316	AMEX	FAN	Thu, Sep 17, 2009	16.44	16.62	16.36	16.53
315	AMEX	FAN	Wed, Sep 16, 2009	16.35	16.64	16.35	16.61
314	AMEX	FAN	Tue, Sep 15, 2009	16.05	16.30	16.01	16.30
313	AMEX	FAN	Mon, Sep 14, 2009	15.73	16.07	15.73	16.00
312	AMEX	FAN	Fri, Sep 11, 2009	16.08	16.08	15.80	15.91
311	AMEX	FAN	Thu, Sep 10, 2009	15.94	16.15	15.87	16.11
310	AMEX	FAN	Wed, Sep 9, 2009	15.74	16.03	15.74	15.87
309	AMEX	FAN	Tue, Sep 8, 2009	15.66	15.76	15.55	15.65
308	AMEX	FAN	Fri, Sep 4, 2009	15.11	15.31	14.95	15.28
307	AMEX	FAN	Thu, Sep 3, 2009	14.97	15.13	14.87	15.13
306	AMEX	FAN	Wed, Sep 2, 2009	14.63	14.89	14.63	14.74
305	AMEX	FAN	Tue, Sep 1, 2009	15.07	15.31	14.83	14.97
304	AMEX	FAN	Mon, Aug 31, 2009	15.30	15.32	15.12	15.27
303	AMEX	FAN	Fri, Aug 28, 2009	15.75	15.75	15.39	15.54
302	AMEX	FAN	Thu, Aug 27, 2009	15.57	15.73	15.22	15.67
301	AMEX	FAN	Wed, Aug 26, 2009	15.54	15.65	15.40	15.57
300	AMEX	FAN	Tue, Aug 25, 2009	15.70	15.88	15.69	15.69
299	AMEX	FAN	Mon, Aug 24, 2009	15.50	15.72	15.45	15.55
298	AMEX	FAN	Fri, Aug 21, 2009	15.42	15.55	15.38	15.42
297	AMEX	FAN	Thu, Aug 20, 2009	15.20	15.30	15.19	15.30
296	AMEX	FAN	Wed, Aug 19, 2009	14.94	15.32	14.90	15.16
295	AMEX	FAN	Tue, Aug 18, 2009	14.94	15.08	14.93	14.99
294	AMEX	FAN	Mon, Aug 17, 2009	14.87	14.94	14.71	14.77
293	AMEX	FAN	Fri, Aug 14, 2009	15.49	15.60	15.16	15.33
292	AMEX	FAN	Thu, Aug 13, 2009	15.40	15.59	15.32	15.43
291	AMEX	FAN	Wed, Aug 12, 2009	15.16	15.40	15.10	15.19
290	AMEX	FAN	Tue, Aug 11, 2009	15.18	15.39	15.03	15.11
289	AMEX	FAN	Mon, Aug 10, 2009	15.17	15.38	15.15	15.17
288	AMEX	FAN	Fri, Aug 7, 2009	15.35	15.45	15.21	15.26
287	AMEX	FAN	Thu, Aug 6, 2009	15.42	15.49	15.15	15.25
286	AMEX	FAN	Wed, Aug 5, 2009	15.45	15.49	15.19	15.45
285	AMEX	FAN	Tue, Aug 4, 2009	15.54	15.65	15.33	15.47
284	AMEX	FAN	Mon, Aug 3, 2009	15.40	15.78	15.40	15.68
283	AMEX	FAN	Fri, Jul 31, 2009	14.92	15.37	14.86	15.27
282	AMEX	FAN	Thu, Jul 30, 2009	14.62	14.96	14.62	14.65
281	AMEX	FAN	Wed, Jul 29, 2009	14.60	14.65	14.29	14.40
280	AMEX	FAN	Tue, Jul 28, 2009	14.75	15.01	14.56	14.86
279	AMEX	FAN	Mon, Jul 27, 2009	15.20	15.20	14.90	15.19
278	AMEX	FAN	Fri, Jul 24, 2009	15.06	15.20	14.87	15.20
277	AMEX	FAN	Thu, Jul 23, 2009	14.73	15.16	14.67	15.11
276	AMEX	FAN	Wed, Jul 22, 2009	14.65	14.86	14.63	14.67
275	AMEX	FAN	Tue, Jul 21, 2009	15.05	15.10	14.70	14.80
274	AMEX	FAN	Mon, Jul 20, 2009	14.74	14.97	14.71	14.82
273	AMEX	FAN	Fri, Jul 17, 2009	14.61	14.84	14.50	14.56
272	AMEX	FAN	Thu, Jul 16, 2009	14.66	14.88	14.50	14.85
271	AMEX	FAN	Wed, Jul 15, 2009	14.38	14.71	14.25	14.54
270	AMEX	FAN	Tue, Jul 14, 2009	14.20	14.25	13.91	14.02
269	AMEX	FAN	Mon, Jul 13, 2009	13.99	14.20	13.73	14.10
268	AMEX	FAN	Fri, Jul 10, 2009	14.00	14.00	13.47	13.82
267	AMEX	FAN	Thu, Jul 9, 2009	14.05	14.27	13.95	14.22
266	AMEX	FAN	Wed, Jul 8, 2009	13.95	14.25	13.60	13.95
265	AMEX	FAN	Tue, Jul 7, 2009	14.20	14.23	13.83	13.86
264	AMEX	FAN	Mon, Jul 6, 2009	13.95	14.34	13.89	14.32
263	AMEX	FAN	Thu, Jul 2, 2009	14.60	14.80	14.41	14.43
262	AMEX	FAN	Wed, Jul 1, 2009	15.00	15.08	14.77	14.78
261	AMEX	FAN	Tue, Jun 30, 2009	14.94	14.97	14.67	14.97
260	AMEX	FAN	Mon, Jun 29, 2009	14.85	14.94	14.62	14.94
259	AMEX	FAN	Fri, Jun 26, 2009	14.51	14.81	14.51	14.78
258	AMEX	FAN	Thu, Jun 25, 2009	14.11	14.49	14.00	14.38
257	AMEX	FAN	Wed, Jun 24, 2009	14.19	14.36	13.94	14.04
256	AMEX	FAN	Tue, Jun 23, 2009	13.70	13.99	13.44	13.96
255	AMEX	FAN	Mon, Jun 22, 2009	14.78	14.78	13.69	13.86
254	AMEX	FAN	Fri, Jun 19, 2009	14.74	14.74	14.33	14.55
253	AMEX	FAN	Thu, Jun 18, 2009	14.42	14.45	14.14	14.29
252	AMEX	FAN	Wed, Jun 17, 2009	14.51	14.59	14.09	14.35
251	AMEX	FAN	Tue, Jun 16, 2009	15.27	15.27	14.25	14.50
250	AMEX	FAN	Mon, Jun 15, 2009	15.04	15.23	14.75	14.91
249	AMEX	FAN	Fri, Jun 12, 2009	15.47	15.56	15.23	15.42
248	AMEX	FAN	Thu, Jun 11, 2009	15.24	15.80	15.24	15.67
247	AMEX	FAN	Wed, Jun 10, 2009	15.45	15.45	14.98	15.20
246	AMEX	FAN	Tue, Jun 9, 2009	15.02	15.42	14.97	15.27
245	AMEX	FAN	Mon, Jun 8, 2009	15.02	15.02	14.60	15.00
244	AMEX	FAN	Fri, Jun 5, 2009	15.57	15.86	15.10	15.26
243	AMEX	FAN	Thu, Jun 4, 2009	15.46	15.48	15.13	15.33
242	AMEX	FAN	Wed, Jun 3, 2009	15.61	16.48	14.78	15.00
241	AMEX	FAN	Tue, Jun 2, 2009	15.89	15.97	15.57	15.97
240	AMEX	FAN	Mon, Jun 1, 2009	15.51	16.03	15.51	15.90
239	AMEX	FAN	Fri, May 29, 2009	15.40	15.44	15.08	15.42
238	AMEX	FAN	Thu, May 28, 2009	15.48	15.48	14.85	15.26
237	AMEX	FAN	Wed, May 27, 2009	15.12	15.40	14.90	15.01
236	AMEX	FAN	Tue, May 26, 2009	14.76	15.30	14.50	15.10
235	AMEX	FAN	Fri, May 22, 2009	15.18	15.49	14.56	14.71
234	AMEX	FAN	Thu, May 21, 2009	14.78	14.94	14.45	14.70
233	AMEX	FAN	Wed, May 20, 2009	15.10	15.10	14.75	14.78
232	AMEX	FAN	Tue, May 19, 2009	14.27	14.86	14.03	14.65
231	AMEX	FAN	Mon, May 18, 2009	13.87	14.13	13.82	14.13
230	AMEX	FAN	Fri, May 15, 2009	14.03	14.03	13.50	13.65
229	AMEX	FAN	Thu, May 14, 2009	13.27	13.74	13.17	13.72
228	AMEX	FAN	Wed, May 13, 2009	13.81	13.84	13.20	13.31
227	AMEX	FAN	Tue, May 12, 2009	13.90	14.87	13.58	14.00
226	AMEX	FAN	Mon, May 11, 2009	14.83	14.83	13.70	14.30
225	AMEX	FAN	Fri, May 8, 2009	14.11	14.99	14.09	14.54
224	AMEX	FAN	Thu, May 7, 2009	14.32	14.35	13.72	13.95
223	AMEX	FAN	Wed, May 6, 2009	14.03	14.03	13.61	13.86
222	AMEX	FAN	Tue, May 5, 2009	14.02	14.04	13.45	13.63
221	AMEX	FAN	Mon, May 4, 2009	13.48	13.88	13.36	13.88
220	AMEX	FAN	Fri, May 1, 2009	12.56	13.10	12.56	13.09
219	AMEX	FAN	Thu, Apr 30, 2009	13.13	13.17	12.65	12.65
218	AMEX	FAN	Wed, Apr 29, 2009	12.69	13.04	12.58	12.79
217	AMEX	FAN	Tue, Apr 28, 2009	12.15	12.51	11.94	12.42
216	AMEX	FAN	Mon, Apr 27, 2009	12.44	12.50	11.99	12.11
215	AMEX	FAN	Fri, Apr 24, 2009	12.60	12.70	12.41	12.54
214	AMEX	FAN	Thu, Apr 23, 2009	12.28	12.44	12.00	12.38
213	AMEX	FAN	Wed, Apr 22, 2009	11.78	12.27	11.62	11.86
212	AMEX	FAN	Tue, Apr 21, 2009	11.50	11.78	11.30	11.71
211	AMEX	FAN	Mon, Apr 20, 2009	12.50	12.50	11.50	11.52
210	AMEX	FAN	Fri, Apr 17, 2009	12.07	12.24	11.89	12.23
209	AMEX	FAN	Thu, Apr 16, 2009	11.98	12.14	11.85	12.10
208	AMEX	FAN	Wed, Apr 15, 2009	11.68	11.83	11.51	11.64
207	AMEX	FAN	Tue, Apr 14, 2009	11.86	11.92	11.61	11.82
206	AMEX	FAN	Mon, Apr 13, 2009	11.32	11.83	11.31	11.82
205	AMEX	FAN	Thu, Apr 9, 2009	11.20	11.59	11.15	11.52
204	AMEX	FAN	Wed, Apr 8, 2009	10.69	11.33	10.69	11.23
203	AMEX	FAN	Tue, Apr 7, 2009	11.00	11.15	10.91	11.00
202	AMEX	FAN	Mon, Apr 6, 2009	11.33	11.43	11.18	11.35
201	AMEX	FAN	Fri, Apr 3, 2009	11.48	11.49	11.22	11.47
200	AMEX	FAN	Thu, Apr 2, 2009	10.62	11.36	10.62	11.18
199	AMEX	FAN	Wed, Apr 1, 2009	10.61	10.85	10.32	10.73
198	AMEX	FAN	Tue, Mar 31, 2009	10.09	10.70	10.09	10.57
197	AMEX	FAN	Mon, Mar 30, 2009	10.28	10.29	10.07	10.19
196	AMEX	FAN	Fri, Mar 27, 2009	10.51	10.77	10.50	10.57
195	AMEX	FAN	Thu, Mar 26, 2009	10.69	10.96	10.50	10.81
194	AMEX	FAN	Wed, Mar 25, 2009	10.47	10.64	10.27	10.61
193	AMEX	FAN	Tue, Mar 24, 2009	10.51	10.73	10.33	10.35
192	AMEX	FAN	Mon, Mar 23, 2009	10.07	10.66	10.02	10.50
191	AMEX	FAN	Fri, Mar 20, 2009	10.25	10.35	9.83	9.92
190	AMEX	FAN	Thu, Mar 19, 2009	10.40	10.45	10.25	10.30
189	AMEX	FAN	Wed, Mar 18, 2009	9.93	10.20	9.54	10.20
188	AMEX	FAN	Tue, Mar 17, 2009	9.74	9.89	9.65	9.87
187	AMEX	FAN	Mon, Mar 16, 2009	9.75	9.92	9.56	9.62
186	AMEX	FAN	Fri, Mar 13, 2009	9.71	9.71	9.42	9.55
185	AMEX	FAN	Thu, Mar 12, 2009	9.08	9.69	9.08	9.60
184	AMEX	FAN	Wed, Mar 11, 2009	9.54	9.54	9.17	9.34
183	AMEX	FAN	Tue, Mar 10, 2009	8.87	9.39	8.87	9.33
182	AMEX	FAN	Mon, Mar 9, 2009	8.61	8.99	8.60	8.61
181	AMEX	FAN	Fri, Mar 6, 2009	9.07	9.30	8.89	9.12
180	AMEX	FAN	Thu, Mar 5, 2009	9.26	9.45	9.00	9.08
179	AMEX	FAN	Wed, Mar 4, 2009	9.35	9.76	9.28	9.69
178	AMEX	FAN	Tue, Mar 3, 2009	9.17	9.50	9.03	9.14
177	AMEX	FAN	Mon, Mar 2, 2009	9.79	9.79	9.10	9.19
176	AMEX	FAN	Fri, Feb 27, 2009	10.00	10.18	9.73	9.94
175	AMEX	FAN	Thu, Feb 26, 2009	10.33	10.33	10.00	10.02
174	AMEX	FAN	Wed, Feb 25, 2009	10.67	10.67	9.94	10.01
173	AMEX	FAN	Tue, Feb 24, 2009	9.85	10.47	9.85	10.47
172	AMEX	FAN	Mon, Feb 23, 2009	10.31	10.59	10.00	10.11
171	AMEX	FAN	Fri, Feb 20, 2009	10.30	10.66	10.14	10.43
170	AMEX	FAN	Thu, Feb 19, 2009	10.99	11.00	10.51	10.70
169	AMEX	FAN	Wed, Feb 18, 2009	10.65	10.87	10.55	10.61
168	AMEX	FAN	Tue, Feb 17, 2009	11.02	11.02	10.60	10.82
167	AMEX	FAN	Fri, Feb 13, 2009	11.62	11.62	11.02	11.37
166	AMEX	FAN	Thu, Feb 12, 2009	11.34	11.34	10.81	11.08
165	AMEX	FAN	Wed, Feb 11, 2009	11.26	11.55	11.00	11.30
164	AMEX	FAN	Tue, Feb 10, 2009	11.51	11.63	11.01	11.02
163	AMEX	FAN	Mon, Feb 9, 2009	11.82	11.85	11.49	11.68
162	AMEX	FAN	Fri, Feb 6, 2009	11.48	11.70	11.43	11.63
161	AMEX	FAN	Thu, Feb 5, 2009	11.25	11.55	11.10	11.48
160	AMEX	FAN	Wed, Feb 4, 2009	11.43	11.57	11.25	11.25
159	AMEX	FAN	Tue, Feb 3, 2009	11.30	11.55	11.18	11.55
158	AMEX	FAN	Mon, Feb 2, 2009	11.22	11.31	11.00	11.21
157	AMEX	FAN	Fri, Jan 30, 2009	11.56	11.56	11.17	11.28
156	AMEX	FAN	Thu, Jan 29, 2009	11.89	11.89	11.23	11.50
155	AMEX	FAN	Wed, Jan 28, 2009	12.11	12.27	11.74	12.04
154	AMEX	FAN	Tue, Jan 27, 2009	11.85	11.94	11.68	11.84
153	AMEX	FAN	Mon, Jan 26, 2009	11.56	11.86	11.39	11.63
152	AMEX	FAN	Fri, Jan 23, 2009	11.09	11.44	10.85	11.36
151	AMEX	FAN	Thu, Jan 22, 2009	11.36	11.39	11.06	11.29
150	AMEX	FAN	Wed, Jan 21, 2009	11.11	11.77	11.02	11.77
149	AMEX	FAN	Tue, Jan 20, 2009	11.51	11.91	11.02	11.13
148	AMEX	FAN	Fri, Jan 16, 2009	12.45	12.45	11.37	12.11
147	AMEX	FAN	Thu, Jan 15, 2009	11.26	11.77	11.13	11.52
146	AMEX	FAN	Wed, Jan 14, 2009	12.90	12.90	11.11	11.40
145	AMEX	FAN	Tue, Jan 13, 2009	12.15	12.15	11.76	12.00
144	AMEX	FAN	Mon, Jan 12, 2009	12.62	12.68	12.19	12.19
143	AMEX	FAN	Fri, Jan 9, 2009	12.86	12.95	12.51	12.58
142	AMEX	FAN	Thu, Jan 8, 2009	12.67	12.94	12.55	12.80
141	AMEX	FAN	Wed, Jan 7, 2009	13.29	13.29	12.62	12.84
140	AMEX	FAN	Tue, Jan 6, 2009	13.20	13.53	13.00	13.38
139	AMEX	FAN	Mon, Jan 5, 2009	12.90	13.25	12.85	13.08
138	AMEX	FAN	Fri, Jan 2, 2009	12.54	13.00	12.51	12.85
137	AMEX	FAN	Wed, Dec 31, 2008	12.45	12.52	12.21	12.52
136	AMEX	FAN	Tue, Dec 30, 2008	12.26	12.43	12.03	12.42
135	AMEX	FAN	Mon, Dec 29, 2008	12.52	12.71	11.90	11.90
134	AMEX	FAN	Fri, Dec 26, 2008	11.65	12.29	11.54	11.84
133	AMEX	FAN	Wed, Dec 24, 2008	11.76	12.00	11.45	11.75
132	AMEX	FAN	Tue, Dec 23, 2008	12.20	12.31	11.82	12.05
131	AMEX	FAN	Mon, Dec 22, 2008	12.12	12.19	11.70	11.81
130	AMEX	FAN	Fri, Dec 19, 2008	12.35	12.55	12.00	12.29
129	AMEX	FAN	Thu, Dec 18, 2008	12.60	12.96	12.33	12.55
128	AMEX	FAN	Wed, Dec 17, 2008	12.58	12.84	12.26	12.75
127	AMEX	FAN	Tue, Dec 16, 2008	12.02	12.55	11.77	12.55
126	AMEX	FAN	Mon, Dec 15, 2008	11.80	11.96	11.50	11.51
125	AMEX	FAN	Fri, Dec 12, 2008	11.32	12.00	11.28	11.80
124	AMEX	FAN	Thu, Dec 11, 2008	11.72	11.94	11.30	11.31
123	AMEX	FAN	Wed, Dec 10, 2008	11.66	11.80	11.33	11.47
122	AMEX	FAN	Tue, Dec 9, 2008	11.77	11.77	11.12	11.30
121	AMEX	FAN	Mon, Dec 8, 2008	11.37	12.08	11.28	12.04
120	AMEX	FAN	Fri, Dec 5, 2008	10.84	11.29	10.60	11.18
119	AMEX	FAN	Thu, Dec 4, 2008	11.15	11.54	10.77	10.80
118	AMEX	FAN	Wed, Dec 3, 2008	11.17	11.52	10.95	11.50
117	AMEX	FAN	Tue, Dec 2, 2008	11.63	11.63	11.00	11.18
116	AMEX	FAN	Mon, Dec 1, 2008	11.56	11.56	10.75	10.75
115	AMEX	FAN	Fri, Nov 28, 2008	11.83	11.97	11.64	11.92
114	AMEX	FAN	Wed, Nov 26, 2008	11.07	11.85	11.06	11.56
113	AMEX	FAN	Tue, Nov 25, 2008	11.56	11.70	11.09	11.37
112	AMEX	FAN	Mon, Nov 24, 2008	10.02	12.80	10.02	11.50
111	AMEX	FAN	Fri, Nov 21, 2008	9.51	9.88	9.35	9.63
110	AMEX	FAN	Thu, Nov 20, 2008	10.10	10.20	9.03	9.35
109	AMEX	FAN	Wed, Nov 19, 2008	10.95	11.36	10.40	10.55
108	AMEX	FAN	Tue, Nov 18, 2008	11.65	11.65	10.70	11.08
107	AMEX	FAN	Mon, Nov 17, 2008	12.02	12.02	11.50	11.75
106	AMEX	FAN	Fri, Nov 14, 2008	12.21	12.29	11.57	11.89
105	AMEX	FAN	Thu, Nov 13, 2008	11.70	12.53	11.14	12.53
104	AMEX	FAN	Wed, Nov 12, 2008	12.54	12.54	11.51	11.52
103	AMEX	FAN	Tue, Nov 11, 2008	13.04	13.04	12.39	12.86
102	AMEX	FAN	Mon, Nov 10, 2008	13.82	13.82	13.06	13.24
101	AMEX	FAN	Fri, Nov 7, 2008	12.64	13.06	12.50	13.00
100	AMEX	FAN	Thu, Nov 6, 2008	13.00	13.30	12.18	12.33
99	AMEX	FAN	Wed, Nov 5, 2008	13.86	14.12	13.15	13.30
98	AMEX	FAN	Tue, Nov 4, 2008	13.78	14.40	13.66	14.19
97	AMEX	FAN	Mon, Nov 3, 2008	12.44	12.73	12.25	12.63
96	AMEX	FAN	Fri, Oct 31, 2008	12.97	12.97	11.57	12.16
95	AMEX	FAN	Thu, Oct 30, 2008	11.98	11.99	11.52	11.99
94	AMEX	FAN	Wed, Oct 29, 2008	11.30	11.39	10.88	11.20
93	AMEX	FAN	Tue, Oct 28, 2008	10.44	10.65	9.77	10.65
92	AMEX	FAN	Mon, Oct 27, 2008	11.20	11.52	9.95	9.95
91	AMEX	FAN	Fri, Oct 24, 2008	10.89	10.99	10.22	10.90
90	AMEX	FAN	Thu, Oct 23, 2008	11.96	12.06	11.22	11.50
89	AMEX	FAN	Wed, Oct 22, 2008	13.25	13.25	12.00	12.13
88	AMEX	FAN	Tue, Oct 21, 2008	14.20	14.35	13.51	13.79
87	AMEX	FAN	Mon, Oct 20, 2008	14.06	14.57	14.00	14.57
86	AMEX	FAN	Fri, Oct 17, 2008	13.88	14.60	13.35	13.90
85	AMEX	FAN	Thu, Oct 16, 2008	14.00	14.47	13.27	14.26
84	AMEX	FAN	Wed, Oct 15, 2008	15.21	15.24	13.75	14.00
83	AMEX	FAN	Tue, Oct 14, 2008	16.50	16.75	15.01	15.53
82	AMEX	FAN	Mon, Oct 13, 2008	13.71	15.63	13.71	15.63
81	AMEX	FAN	Fri, Oct 10, 2008	12.50	13.49	12.28	13.46
80	AMEX	FAN	Thu, Oct 9, 2008	14.47	14.47	13.39	13.39
79	AMEX	FAN	Wed, Oct 8, 2008	13.25	14.71	13.25	14.25
78	AMEX	FAN	Tue, Oct 7, 2008	15.10	16.25	13.80	14.53
77	AMEX	FAN	Mon, Oct 6, 2008	16.74	16.74	14.51	15.68
76	AMEX	FAN	Fri, Oct 3, 2008	17.74	18.06	17.26	17.41
75	AMEX	FAN	Thu, Oct 2, 2008	18.69	18.69	17.55	17.55
74	AMEX	FAN	Wed, Oct 1, 2008	19.46	19.46	18.75	19.18
73	AMEX	FAN	Tue, Sep 30, 2008	19.00	19.34	18.20	19.28
72	AMEX	FAN	Mon, Sep 29, 2008	20.57	20.57	17.85	18.59
71	AMEX	FAN	Fri, Sep 26, 2008	21.00	21.28	20.64	21.28
70	AMEX	FAN	Thu, Sep 25, 2008	21.84	21.98	21.48	21.71
69	AMEX	FAN	Wed, Sep 24, 2008	21.62	22.07	21.29	21.29
68	AMEX	FAN	Tue, Sep 23, 2008	22.00	22.21	21.25	21.54
67	AMEX	FAN	Mon, Sep 22, 2008	24.10	24.10	22.00	22.20
66	AMEX	FAN	Fri, Sep 19, 2008	23.20	23.97	21.51	22.93
65	AMEX	FAN	Thu, Sep 18, 2008	20.73	21.36	20.16	21.24
64	AMEX	FAN	Wed, Sep 17, 2008	20.80	21.22	20.50	20.75
63	AMEX	FAN	Tue, Sep 16, 2008	20.70	20.75	20.00	20.43
62	AMEX	FAN	Mon, Sep 15, 2008	21.68	21.68	20.70	20.75
61	AMEX	FAN	Fri, Sep 12, 2008	22.00	22.36	21.73	22.10
60	AMEX	FAN	Thu, Sep 11, 2008	21.83	21.83	21.21	21.76
59	AMEX	FAN	Wed, Sep 10, 2008	22.25	22.25	21.56	22.11
58	AMEX	FAN	Tue, Sep 9, 2008	23.54	23.54	22.25	22.25
57	AMEX	FAN	Mon, Sep 8, 2008	24.14	24.22	23.40	23.55
56	AMEX	FAN	Fri, Sep 5, 2008	23.95	23.95	23.40	23.80
55	AMEX	FAN	Thu, Sep 4, 2008	24.77	24.78	23.96	24.00
54	AMEX	FAN	Wed, Sep 3, 2008	25.28	25.33	24.99	25.07
53	AMEX	FAN	Tue, Sep 2, 2008	25.77	25.79	25.33	25.36
52	AMEX	FAN	Fri, Aug 29, 2008	26.29	26.29	25.95	26.00
51	AMEX	FAN	Thu, Aug 28, 2008	25.85	26.26	25.85	26.26
50	AMEX	FAN	Wed, Aug 27, 2008	25.64	25.89	25.60	25.85
49	AMEX	FAN	Tue, Aug 26, 2008	25.36	25.63	25.29	25.44
48	AMEX	FAN	Mon, Aug 25, 2008	25.62	25.65	25.29	25.35
47	AMEX	FAN	Fri, Aug 22, 2008	25.99	26.00	25.55	25.71
46	AMEX	FAN	Thu, Aug 21, 2008	25.40	25.87	25.37	25.83
45	AMEX	FAN	Wed, Aug 20, 2008	25.00	25.25	24.90	25.25
44	AMEX	FAN	Tue, Aug 19, 2008	25.22	25.22	24.75	24.92
43	AMEX	FAN	Mon, Aug 18, 2008	25.30	25.30	24.69	25.00
42	AMEX	FAN	Fri, Aug 15, 2008	25.25	25.27	25.05	25.25
41	AMEX	FAN	Thu, Aug 14, 2008	25.00	25.30	24.88	25.14
40	AMEX	FAN	Wed, Aug 13, 2008	25.50	25.50	24.60	24.95
39	AMEX	FAN	Tue, Aug 12, 2008	25.87	25.87	25.27	25.48
38	AMEX	FAN	Mon, Aug 11, 2008	26.38	26.38	25.40	25.98
37	AMEX	FAN	Fri, Aug 8, 2008	26.41	26.67	26.00	26.55
36	AMEX	FAN	Thu, Aug 7, 2008	26.81	26.81	26.35	26.50
35	AMEX	FAN	Wed, Aug 6, 2008	26.64	26.87	26.27	26.76
34	AMEX	FAN	Tue, Aug 5, 2008	27.16	27.16	26.50	26.87
33	AMEX	FAN	Mon, Aug 4, 2008	29.00	29.00	26.66	26.84
32	AMEX	FAN	Fri, Aug 1, 2008	27.62	27.62	27.10	27.23
31	AMEX	FAN	Thu, Jul 31, 2008	28.00	28.00	27.50	27.67
30	AMEX	FAN	Wed, Jul 30, 2008	27.84	27.92	27.50	27.92
29	AMEX	FAN	Tue, Jul 29, 2008	27.60	27.88	27.10	27.82
28	AMEX	FAN	Mon, Jul 28, 2008	27.48	27.59	27.20	27.22
27	AMEX	FAN	Fri, Jul 25, 2008	27.30	27.46	27.15	27.34
26	AMEX	FAN	Thu, Jul 24, 2008	27.90	27.90	27.13	27.23
25	AMEX	FAN	Wed, Jul 23, 2008	28.39	28.45	28.25	28.36
24	AMEX	FAN	Tue, Jul 22, 2008	28.32	28.97	27.95	28.60
23	AMEX	FAN	Mon, Jul 21, 2008	27.79	28.34	27.70	28.33
22	AMEX	FAN	Fri, Jul 18, 2008	27.65	28.37	27.35	27.45
21	AMEX	FAN	Thu, Jul 17, 2008	27.86	28.12	27.52	28.04
20	AMEX	FAN	Wed, Jul 16, 2008	26.86	27.55	26.83	27.50
19	AMEX	FAN	Tue, Jul 15, 2008	27.05	27.20	26.50	27.07
18	AMEX	FAN	Mon, Jul 14, 2008	27.99	27.99	27.25	27.25
17	AMEX	FAN	Fri, Jul 11, 2008	27.80	27.90	27.40	27.75
16	AMEX	FAN	Thu, Jul 10, 2008	27.79	28.04	27.50	28.00
15	AMEX	FAN	Wed, Jul 9, 2008	28.10	28.40	27.50	27.50
14	AMEX	FAN	Tue, Jul 8, 2008	28.40	28.48	27.71	28.42
13	AMEX	FAN	Mon, Jul 7, 2008	28.57	28.61	27.93	28.16
12	AMEX	FAN	Thu, Jul 3, 2008	28.40	28.40	27.40	27.96
11	AMEX	FAN	Wed, Jul 2, 2008	28.79	29.05	28.36	28.36
10	AMEX	FAN	Tue, Jul 1, 2008	28.75	28.78	28.00	28.61
9	AMEX	FAN	Mon, Jun 30, 2008	29.09	29.09	28.70	28.90
8	AMEX	FAN	Fri, Jun 27, 2008	29.45	29.45	28.72	29.00
7	AMEX	FAN	Thu, Jun 26, 2008	30.37	30.37	29.10	29.45
6	AMEX	FAN	Wed, Jun 25, 2008	30.54	30.60	30.14	30.25
5	AMEX	FAN	Tue, Jun 24, 2008	30.50	30.75	30.25	30.27
4	AMEX	FAN	Mon, Jun 23, 2008	30.92	30.94	30.60	30.77
3	AMEX	FAN	Fri, Jun 20, 2008	31.26	31.30	30.66	30.72
2	AMEX	FAN	Thu, Jun 19, 2008	31.50	31.50	30.95	31.10
1	AMEX	FAN	Wed, Jun 18, 2008	31.03	31.41	30.95	31.36
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Global Wind Energy ETF AMEX:FAN 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