Direxion Financial Bull 3X Shares AMEX:FAS Historical Prices

Below are the 3854 trading days of historical prices for FAS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3854	AMEX	FAS	Fri, Mar 1, 2024	98.97	99.74	97.74	98.66
3853	AMEX	FAS	Thu, Feb 29, 2024	100.30	100.68	97.98	99.04
3852	AMEX	FAS	Wed, Feb 28, 2024	97.69	100.38	97.65	99.32
3851	AMEX	FAS	Tue, Feb 27, 2024	97.99	98.37	96.32	98.30
3850	AMEX	FAS	Mon, Feb 26, 2024	98.77	100.73	97.04	97.48
3849	AMEX	FAS	Fri, Feb 23, 2024	98.59	100.22	98.49	98.82
3848	AMEX	FAS	Thu, Feb 22, 2024	95.70	98.67	95.50	97.96
3847	AMEX	FAS	Wed, Feb 21, 2024	93.14	94.43	92.28	94.27
3846	AMEX	FAS	Tue, Feb 20, 2024	92.57	94.62	92.22	93.59
3845	AMEX	FAS	Fri, Feb 16, 2024	94.82	95.69	93.90	94.54
3844	AMEX	FAS	Thu, Feb 15, 2024	91.72	96.03	91.66	95.34
3843	AMEX	FAS	Wed, Feb 14, 2024	89.76	91.09	88.96	90.88
3842	AMEX	FAS	Tue, Feb 13, 2024	90.01	90.68	86.26	88.50
3841	AMEX	FAS	Mon, Feb 12, 2024	90.88	93.34	90.30	92.06
3840	AMEX	FAS	Fri, Feb 9, 2024	90.13	91.00	89.17	90.84
3839	AMEX	FAS	Thu, Feb 8, 2024	90.19	91.00	88.54	90.19
3838	AMEX	FAS	Wed, Feb 7, 2024	90.56	91.67	88.93	91.49
3837	AMEX	FAS	Tue, Feb 6, 2024	88.57	89.76	88.17	89.55
3836	AMEX	FAS	Mon, Feb 5, 2024	88.93	89.68	87.70	88.75
3835	AMEX	FAS	Fri, Feb 2, 2024	88.89	91.69	88.40	90.50
3834	AMEX	FAS	Thu, Feb 1, 2024	88.59	89.62	85.57	89.34
3833	AMEX	FAS	Wed, Jan 31, 2024	92.00	93.99	89.00	89.00
3832	AMEX	FAS	Tue, Jan 30, 2024	89.35	92.84	89.33	92.53
3831	AMEX	FAS	Mon, Jan 29, 2024	87.88	89.35	87.02	89.33
3830	AMEX	FAS	Fri, Jan 26, 2024	87.19	88.93	86.88	88.49
3829	AMEX	FAS	Thu, Jan 25, 2024	87.35	87.91	85.98	87.86
3828	AMEX	FAS	Wed, Jan 24, 2024	86.61	87.77	86.28	86.45
3827	AMEX	FAS	Tue, Jan 23, 2024	85.13	85.56	84.35	85.22
3826	AMEX	FAS	Mon, Jan 22, 2024	84.79	86.24	84.47	84.98
3825	AMEX	FAS	Fri, Jan 19, 2024	80.82	84.19	80.17	83.97
3824	AMEX	FAS	Thu, Jan 18, 2024	79.48	80.19	77.68	79.89
3823	AMEX	FAS	Wed, Jan 17, 2024	78.13	80.65	78.00	79.61
3822	AMEX	FAS	Tue, Jan 16, 2024	79.82	80.68	78.82	80.05
3821	AMEX	FAS	Fri, Jan 12, 2024	83.38	84.50	80.91	81.81
3820	AMEX	FAS	Thu, Jan 11, 2024	83.00	83.39	80.58	82.26
3819	AMEX	FAS	Wed, Jan 10, 2024	82.76	83.72	81.98	83.47
3818	AMEX	FAS	Tue, Jan 9, 2024	83.40	83.40	82.35	82.94
3817	AMEX	FAS	Mon, Jan 8, 2024	83.25	84.83	81.93	84.76
3816	AMEX	FAS	Fri, Jan 5, 2024	82.20	84.46	81.98	83.08
3815	AMEX	FAS	Thu, Jan 4, 2024	81.63	84.14	81.63	82.16
3814	AMEX	FAS	Wed, Jan 3, 2024	82.25	82.66	80.88	81.36
3813	AMEX	FAS	Tue, Jan 2, 2024	81.32	83.50	81.29	83.38
3812	AMEX	FAS	Fri, Dec 29, 2023	83.03	83.50	81.66	82.65
3811	AMEX	FAS	Thu, Dec 28, 2023	82.23	83.77	82.20	83.19
3810	AMEX	FAS	Wed, Dec 27, 2023	81.36	82.59	80.92	82.42
3809	AMEX	FAS	Tue, Dec 26, 2023	81.00	82.28	80.65	81.77
3808	AMEX	FAS	Fri, Dec 22, 2023	80.91	81.84	80.00	80.81
3807	AMEX	FAS	Thu, Dec 21, 2023	79.31	80.52	78.30	80.36
3806	AMEX	FAS	Wed, Dec 20, 2023	82.19	82.92	78.66	78.37
3805	AMEX	FAS	Tue, Dec 19, 2023	81.26	83.15	80.52	83.12
3804	AMEX	FAS	Mon, Dec 18, 2023	81.60	82.05	81.02	81.25
3803	AMEX	FAS	Fri, Dec 15, 2023	80.00	81.06	79.16	80.47
3802	AMEX	FAS	Thu, Dec 14, 2023	81.61	82.85	80.67	81.90
3801	AMEX	FAS	Wed, Dec 13, 2023	76.21	79.94	75.62	79.67
3800	AMEX	FAS	Tue, Dec 12, 2023	74.72	76.05	74.02	76.01
3799	AMEX	FAS	Mon, Dec 11, 2023	73.16	74.80	73.12	74.48
3798	AMEX	FAS	Fri, Dec 8, 2023	71.92	73.41	71.47	72.98
3797	AMEX	FAS	Thu, Dec 7, 2023	71.43	72.12	71.06	71.84
3796	AMEX	FAS	Wed, Dec 6, 2023	73.25	74.10	70.81	71.12
3795	AMEX	FAS	Tue, Dec 5, 2023	72.31	72.61	71.18	72.19
3794	AMEX	FAS	Mon, Dec 4, 2023	72.04	74.10	72.04	73.25
3793	AMEX	FAS	Fri, Dec 1, 2023	71.46	73.75	71.24	73.32
3792	AMEX	FAS	Thu, Nov 30, 2023	69.97	71.90	69.42	71.80
3791	AMEX	FAS	Wed, Nov 29, 2023	69.00	70.84	68.96	69.68
3790	AMEX	FAS	Tue, Nov 28, 2023	68.15	68.89	67.66	68.20
3789	AMEX	FAS	Mon, Nov 27, 2023	68.26	68.62	67.85	68.37
3788	AMEX	FAS	Fri, Nov 24, 2023	68.35	69.32	68.35	68.88
3787	AMEX	FAS	Wed, Nov 22, 2023	68.14	68.82	67.71	68.39
3786	AMEX	FAS	Tue, Nov 21, 2023	67.44	68.20	67.36	67.61
3785	AMEX	FAS	Mon, Nov 20, 2023	66.68	68.26	66.29	67.69
3784	AMEX	FAS	Fri, Nov 17, 2023	66.79	67.09	66.25	67.04
3783	AMEX	FAS	Thu, Nov 16, 2023	65.70	66.26	65.22	65.97
3782	AMEX	FAS	Wed, Nov 15, 2023	64.60	65.86	64.55	65.50
3781	AMEX	FAS	Tue, Nov 14, 2023	62.84	65.24	62.72	64.32
3780	AMEX	FAS	Mon, Nov 13, 2023	60.46	61.33	60.18	60.76
3779	AMEX	FAS	Fri, Nov 10, 2023	59.93	61.24	59.00	61.13
3778	AMEX	FAS	Thu, Nov 9, 2023	60.53	60.76	58.85	59.12
3777	AMEX	FAS	Wed, Nov 8, 2023	59.75	60.10	58.82	59.84
3776	AMEX	FAS	Tue, Nov 7, 2023	59.52	60.18	59.18	59.69
3775	AMEX	FAS	Mon, Nov 6, 2023	61.00	61.30	59.10	59.99
3774	AMEX	FAS	Fri, Nov 3, 2023	60.04	61.45	59.92	60.70
3773	AMEX	FAS	Thu, Nov 2, 2023	55.95	58.44	55.71	58.32
3772	AMEX	FAS	Wed, Nov 1, 2023	53.76	55.11	53.38	54.46
3771	AMEX	FAS	Tue, Oct 31, 2023	52.14	53.55	51.78	53.45
3770	AMEX	FAS	Mon, Oct 30, 2023	50.23	52.14	49.84	51.73
3769	AMEX	FAS	Fri, Oct 27, 2023	51.92	52.02	48.73	49.23
3768	AMEX	FAS	Thu, Oct 26, 2023	52.02	53.57	51.79	52.18
3767	AMEX	FAS	Wed, Oct 25, 2023	52.55	53.55	52.01	52.56
3766	AMEX	FAS	Tue, Oct 24, 2023	52.75	53.75	52.25	53.06
3765	AMEX	FAS	Mon, Oct 23, 2023	52.57	53.77	51.88	51.95
3764	AMEX	FAS	Fri, Oct 20, 2023	55.37	55.85	52.85	53.13
3763	AMEX	FAS	Thu, Oct 19, 2023	57.92	58.55	55.51	55.79
3762	AMEX	FAS	Wed, Oct 18, 2023	60.18	60.34	57.66	58.02
3761	AMEX	FAS	Tue, Oct 17, 2023	59.39	62.29	59.38	61.16
3760	AMEX	FAS	Mon, Oct 16, 2023	59.63	61.14	59.37	60.13
3759	AMEX	FAS	Fri, Oct 13, 2023	59.30	60.80	57.53	58.42
3758	AMEX	FAS	Thu, Oct 12, 2023	59.76	59.76	56.97	58.14
3757	AMEX	FAS	Wed, Oct 11, 2023	59.66	60.29	58.01	59.30
3756	AMEX	FAS	Tue, Oct 10, 2023	58.48	60.18	58.28	59.06
3755	AMEX	FAS	Mon, Oct 9, 2023	56.17	58.18	56.05	57.75
3754	AMEX	FAS	Fri, Oct 6, 2023	55.66	58.69	55.00	57.75
3753	AMEX	FAS	Thu, Oct 5, 2023	55.23	56.62	54.78	56.32
3752	AMEX	FAS	Wed, Oct 4, 2023	54.57	55.73	53.62	55.57
3751	AMEX	FAS	Tue, Oct 3, 2023	56.30	56.76	53.80	54.34
3750	AMEX	FAS	Mon, Oct 2, 2023	58.15	58.52	56.24	57.20
3749	AMEX	FAS	Fri, Sep 29, 2023	61.41	61.47	58.25	58.77
3748	AMEX	FAS	Thu, Sep 28, 2023	59.28	61.04	59.22	60.31
3747	AMEX	FAS	Wed, Sep 27, 2023	60.01	60.01	57.66	59.19
3746	AMEX	FAS	Tue, Sep 26, 2023	60.58	61.33	59.17	59.50
3745	AMEX	FAS	Mon, Sep 25, 2023	61.05	62.04	60.54	61.98
3744	AMEX	FAS	Fri, Sep 22, 2023	63.33	63.43	61.60	61.72
3743	AMEX	FAS	Thu, Sep 21, 2023	65.58	65.58	63.13	63.14
3742	AMEX	FAS	Wed, Sep 20, 2023	68.46	69.10	66.33	66.43
3741	AMEX	FAS	Tue, Sep 19, 2023	68.16	68.56	66.51	67.86
3740	AMEX	FAS	Mon, Sep 18, 2023	67.72	68.59	66.91	68.12
3739	AMEX	FAS	Fri, Sep 15, 2023	67.70	69.05	67.46	67.72
3738	AMEX	FAS	Thu, Sep 14, 2023	68.37	69.23	67.48	68.89
3737	AMEX	FAS	Wed, Sep 13, 2023	67.81	68.29	66.39	67.10
3736	AMEX	FAS	Tue, Sep 12, 2023	65.69	68.53	65.53	67.36
3735	AMEX	FAS	Mon, Sep 11, 2023	65.78	66.84	65.37	65.71
3734	AMEX	FAS	Fri, Sep 8, 2023	64.68	65.36	63.99	65.01
3733	AMEX	FAS	Thu, Sep 7, 2023	64.41	65.45	64.08	64.73
3732	AMEX	FAS	Wed, Sep 6, 2023	64.82	65.59	63.75	65.08
3731	AMEX	FAS	Tue, Sep 5, 2023	67.10	67.93	65.33	65.38
3730	AMEX	FAS	Fri, Sep 1, 2023	66.87	67.97	66.70	67.32
3729	AMEX	FAS	Thu, Aug 31, 2023	66.95	67.02	65.49	65.82
3728	AMEX	FAS	Wed, Aug 30, 2023	66.50	67.64	66.12	66.61
3727	AMEX	FAS	Tue, Aug 29, 2023	64.52	66.40	64.20	66.32
3726	AMEX	FAS	Mon, Aug 28, 2023	64.25	65.29	64.05	64.62
3725	AMEX	FAS	Fri, Aug 25, 2023	63.52	64.33	62.07	63.50
3724	AMEX	FAS	Thu, Aug 24, 2023	63.13	65.45	62.87	62.89
3723	AMEX	FAS	Wed, Aug 23, 2023	61.94	63.50	61.74	63.38
3722	AMEX	FAS	Tue, Aug 22, 2023	63.57	63.76	61.40	61.73
3721	AMEX	FAS	Mon, Aug 21, 2023	64.03	64.34	61.97	63.48
3720	AMEX	FAS	Fri, Aug 18, 2023	62.53	64.29	62.25	63.61
3719	AMEX	FAS	Thu, Aug 17, 2023	65.42	65.72	63.34	63.83
3718	AMEX	FAS	Wed, Aug 16, 2023	64.68	66.30	64.67	64.91
3717	AMEX	FAS	Tue, Aug 15, 2023	67.17	67.45	64.96	65.32
3716	AMEX	FAS	Mon, Aug 14, 2023	68.84	69.40	68.08	69.01
3715	AMEX	FAS	Fri, Aug 11, 2023	68.26	69.80	67.88	69.46
3714	AMEX	FAS	Thu, Aug 10, 2023	70.01	71.50	68.58	69.08
3713	AMEX	FAS	Wed, Aug 9, 2023	70.32	71.02	68.77	68.93
3712	AMEX	FAS	Tue, Aug 8, 2023	69.38	70.68	68.03	70.55
3711	AMEX	FAS	Mon, Aug 7, 2023	70.73	72.90	70.73	72.45
3710	AMEX	FAS	Fri, Aug 4, 2023	70.48	72.34	69.42	69.68
3709	AMEX	FAS	Thu, Aug 3, 2023	69.02	70.99	68.57	70.49
3708	AMEX	FAS	Wed, Aug 2, 2023	70.59	71.20	69.27	70.39
3707	AMEX	FAS	Tue, Aug 1, 2023	71.91	72.52	71.20	72.34
3706	AMEX	FAS	Mon, Jul 31, 2023	71.97	73.02	71.49	72.39
3705	AMEX	FAS	Fri, Jul 28, 2023	72.90	72.91	70.44	71.52
3704	AMEX	FAS	Thu, Jul 27, 2023	74.28	74.58	70.89	71.19
3703	AMEX	FAS	Wed, Jul 26, 2023	72.49	74.79	72.25	74.19
3702	AMEX	FAS	Tue, Jul 25, 2023	73.76	74.08	72.61	72.71
3701	AMEX	FAS	Mon, Jul 24, 2023	72.23	74.95	72.23	74.32
3700	AMEX	FAS	Fri, Jul 21, 2023	73.50	73.50	71.68	72.17
3699	AMEX	FAS	Thu, Jul 20, 2023	71.18	73.00	70.95	72.93
3698	AMEX	FAS	Wed, Jul 19, 2023	70.84	72.28	70.53	71.51
3697	AMEX	FAS	Tue, Jul 18, 2023	68.80	70.77	68.45	70.67
3696	AMEX	FAS	Mon, Jul 17, 2023	66.04	68.82	66.04	68.24
3695	AMEX	FAS	Fri, Jul 14, 2023	69.31	69.31	66.11	66.35
3694	AMEX	FAS	Thu, Jul 13, 2023	67.55	68.07	67.03	67.73
3693	AMEX	FAS	Wed, Jul 12, 2023	67.57	68.53	66.59	67.07
3692	AMEX	FAS	Tue, Jul 11, 2023	64.18	66.10	63.86	65.81
3691	AMEX	FAS	Mon, Jul 10, 2023	62.90	64.70	62.65	63.56
3690	AMEX	FAS	Fri, Jul 7, 2023	61.78	64.33	61.78	62.73
3689	AMEX	FAS	Thu, Jul 6, 2023	62.71	62.75	60.95	62.49
3688	AMEX	FAS	Wed, Jul 5, 2023	63.40	64.78	62.92	64.27
3687	AMEX	FAS	Mon, Jul 3, 2023	63.73	65.23	63.33	64.80
3686	AMEX	FAS	Fri, Jun 30, 2023	63.21	64.39	62.92	63.58
3685	AMEX	FAS	Thu, Jun 29, 2023	60.00	62.04	59.74	62.03
3684	AMEX	FAS	Wed, Jun 28, 2023	59.36	59.36	58.28	59.11
3683	AMEX	FAS	Tue, Jun 27, 2023	58.41	59.84	58.35	59.36
3682	AMEX	FAS	Mon, Jun 26, 2023	58.36	59.54	57.70	58.17
3681	AMEX	FAS	Fri, Jun 23, 2023	58.12	59.09	57.31	58.51
3680	AMEX	FAS	Thu, Jun 22, 2023	60.33	60.40	58.75	59.29
3679	AMEX	FAS	Wed, Jun 21, 2023	60.57	61.69	60.02	60.72
3678	AMEX	FAS	Tue, Jun 20, 2023	62.09	62.14	60.52	61.09
3677	AMEX	FAS	Fri, Jun 16, 2023	64.40	64.50	62.88	63.04
3676	AMEX	FAS	Thu, Jun 15, 2023	60.58	63.95	60.36	63.46
3675	AMEX	FAS	Wed, Jun 14, 2023	62.35	63.26	60.60	61.19
3674	AMEX	FAS	Tue, Jun 13, 2023	60.75	62.65	60.45	61.87
3673	AMEX	FAS	Mon, Jun 12, 2023	61.09	61.54	59.46	60.81
3672	AMEX	FAS	Fri, Jun 9, 2023	60.66	61.68	60.42	60.94
3671	AMEX	FAS	Thu, Jun 8, 2023	60.75	61.19	59.45	60.91
3670	AMEX	FAS	Wed, Jun 7, 2023	60.66	61.47	59.44	61.08
3669	AMEX	FAS	Tue, Jun 6, 2023	58.09	60.67	57.97	60.44
3668	AMEX	FAS	Mon, Jun 5, 2023	59.30	58.90	57.41	59.10
3667	AMEX	FAS	Fri, Jun 2, 2023	57.13	59.74	57.13	59.10
3666	AMEX	FAS	Thu, Jun 1, 2023	54.56	55.89	53.70	55.58
3665	AMEX	FAS	Wed, May 31, 2023	54.86	54.86	52.48	53.80
3664	AMEX	FAS	Tue, May 30, 2023	56.03	56.36	54.57	55.70
3663	AMEX	FAS	Fri, May 26, 2023	54.85	56.11	54.52	55.65
3662	AMEX	FAS	Thu, May 25, 2023	54.26	55.00	53.52	54.51
3661	AMEX	FAS	Wed, May 24, 2023	55.66	55.66	54.16	54.55
3660	AMEX	FAS	Tue, May 23, 2023	58.18	58.99	56.68	56.75
3659	AMEX	FAS	Mon, May 22, 2023	58.96	59.48	57.81	58.94
3658	AMEX	FAS	Fri, May 19, 2023	59.84	60.29	57.79	58.59
3657	AMEX	FAS	Thu, May 18, 2023	57.92	59.53	57.10	59.31
3656	AMEX	FAS	Wed, May 17, 2023	55.99	58.56	55.74	58.12
3655	AMEX	FAS	Tue, May 16, 2023	56.04	56.59	54.71	54.77
3654	AMEX	FAS	Mon, May 15, 2023	55.39	56.71	55.05	56.39
3653	AMEX	FAS	Fri, May 12, 2023	56.63	56.70	54.02	55.05
3652	AMEX	FAS	Thu, May 11, 2023	55.17	56.06	54.35	55.75
3651	AMEX	FAS	Wed, May 10, 2023	58.28	58.55	54.62	56.11
3650	AMEX	FAS	Tue, May 9, 2023	56.48	57.75	56.08	57.11
3649	AMEX	FAS	Mon, May 8, 2023	58.40	59.02	57.56	57.79
3648	AMEX	FAS	Fri, May 5, 2023	56.26	57.73	55.94	57.37
3647	AMEX	FAS	Thu, May 4, 2023	54.35	55.06	52.12	53.56
3646	AMEX	FAS	Wed, May 3, 2023	57.95	58.80	55.60	55.68
3645	AMEX	FAS	Tue, May 2, 2023	61.21	61.21	56.11	57.74
3644	AMEX	FAS	Mon, May 1, 2023	63.15	64.00	61.81	62.03
3643	AMEX	FAS	Fri, Apr 28, 2023	59.58	62.67	59.13	62.53
3642	AMEX	FAS	Thu, Apr 27, 2023	58.31	60.72	58.31	60.36
3641	AMEX	FAS	Wed, Apr 26, 2023	58.96	59.82	56.90	57.62
3640	AMEX	FAS	Tue, Apr 25, 2023	61.45	61.76	59.30	59.36
3639	AMEX	FAS	Mon, Apr 24, 2023	62.94	63.62	62.18	62.67
3638	AMEX	FAS	Fri, Apr 21, 2023	63.40	63.40	62.01	63.09
3637	AMEX	FAS	Thu, Apr 20, 2023	63.11	64.37	63.10	63.90
3636	AMEX	FAS	Wed, Apr 19, 2023	63.61	64.98	63.41	64.52
3635	AMEX	FAS	Tue, Apr 18, 2023	63.79	64.39	62.42	64.06
3634	AMEX	FAS	Mon, Apr 17, 2023	61.12	63.50	60.44	63.49
3633	AMEX	FAS	Fri, Apr 14, 2023	61.32	62.80	60.46	61.40
3632	AMEX	FAS	Thu, Apr 13, 2023	58.17	59.69	57.03	59.55
3631	AMEX	FAS	Wed, Apr 12, 2023	59.29	60.31	57.68	58.17
3630	AMEX	FAS	Tue, Apr 11, 2023	57.43	59.24	57.32	58.50
3629	AMEX	FAS	Mon, Apr 10, 2023	56.06	57.06	55.66	56.98
3628	AMEX	FAS	Thu, Apr 6, 2023	55.79	56.95	55.54	56.59
3627	AMEX	FAS	Wed, Apr 5, 2023	55.00	56.55	55.00	56.14
3626	AMEX	FAS	Tue, Apr 4, 2023	58.50	58.67	55.18	56.25
3625	AMEX	FAS	Mon, Apr 3, 2023	57.56	58.69	56.97	58.03
3624	AMEX	FAS	Fri, Mar 31, 2023	56.80	57.72	56.16	57.67
3623	AMEX	FAS	Thu, Mar 30, 2023	57.40	57.55	54.91	55.86
3622	AMEX	FAS	Wed, Mar 29, 2023	55.34	56.41	54.93	56.28
3621	AMEX	FAS	Tue, Mar 28, 2023	53.69	54.49	52.95	53.91
3620	AMEX	FAS	Mon, Mar 27, 2023	54.50	54.84	53.08	54.01
3619	AMEX	FAS	Fri, Mar 24, 2023	49.94	52.05	48.86	51.85
3618	AMEX	FAS	Thu, Mar 23, 2023	53.50	55.00	50.92	51.96
3617	AMEX	FAS	Wed, Mar 22, 2023	57.18	57.58	53.02	53.16
3616	AMEX	FAS	Tue, Mar 21, 2023	56.83	57.48	56.27	57.18
3615	AMEX	FAS	Mon, Mar 20, 2023	52.63	54.56	52.53	53.13
3614	AMEX	FAS	Fri, Mar 17, 2023	55.37	55.37	51.18	51.53
3613	AMEX	FAS	Thu, Mar 16, 2023	53.21	58.81	51.45	57.22
3612	AMEX	FAS	Wed, Mar 15, 2023	53.89	54.75	51.65	54.10
3611	AMEX	FAS	Tue, Mar 14, 2023	61.77	61.80	56.73	58.93
3610	AMEX	FAS	Mon, Mar 13, 2023	56.89	59.90	54.55	55.60
3609	AMEX	FAS	Fri, Mar 10, 2023	64.47	67.76	60.67	62.94
3608	AMEX	FAS	Thu, Mar 9, 2023	74.59	75.09	65.68	66.79
3607	AMEX	FAS	Wed, Mar 8, 2023	76.66	77.84	74.90	76.05
3606	AMEX	FAS	Tue, Mar 7, 2023	82.71	82.71	76.38	77.07
3605	AMEX	FAS	Mon, Mar 6, 2023	83.53	84.95	82.73	83.35
3604	AMEX	FAS	Fri, Mar 3, 2023	80.11	83.23	79.96	83.11
3603	AMEX	FAS	Thu, Mar 2, 2023	79.32	79.80	76.69	79.50
3602	AMEX	FAS	Wed, Mar 1, 2023	80.52	81.82	79.81	80.63
3601	AMEX	FAS	Tue, Feb 28, 2023	81.43	82.80	80.82	81.52
3600	AMEX	FAS	Mon, Feb 27, 2023	83.16	83.84	80.67	81.26
3599	AMEX	FAS	Fri, Feb 24, 2023	79.08	81.96	78.57	81.20
3598	AMEX	FAS	Thu, Feb 23, 2023	81.81	83.06	78.85	81.22
3597	AMEX	FAS	Wed, Feb 22, 2023	81.50	82.18	79.61	80.74
3596	AMEX	FAS	Tue, Feb 21, 2023	84.47	84.71	80.05	81.28
3595	AMEX	FAS	Fri, Feb 17, 2023	85.20	86.88	84.44	86.51
3594	AMEX	FAS	Thu, Feb 16, 2023	86.88	88.69	86.18	86.56
3593	AMEX	FAS	Wed, Feb 15, 2023	86.90	89.50	86.68	89.50
3592	AMEX	FAS	Tue, Feb 14, 2023	90.30	91.77	87.44	89.07
3591	AMEX	FAS	Mon, Feb 13, 2023	87.56	90.45	87.24	90.41
3590	AMEX	FAS	Fri, Feb 10, 2023	85.60	87.75	84.56	87.59
3589	AMEX	FAS	Thu, Feb 9, 2023	91.49	91.68	86.25	86.60
3588	AMEX	FAS	Wed, Feb 8, 2023	89.80	92.19	89.17	89.86
3587	AMEX	FAS	Tue, Feb 7, 2023	87.04	92.29	86.86	91.44
3586	AMEX	FAS	Mon, Feb 6, 2023	87.00	88.58	86.48	88.22
3585	AMEX	FAS	Fri, Feb 3, 2023	86.94	90.85	86.93	88.65
3584	AMEX	FAS	Thu, Feb 2, 2023	90.20	90.20	87.12	89.02
3583	AMEX	FAS	Wed, Feb 1, 2023	86.00	90.77	85.12	88.47
3582	AMEX	FAS	Tue, Jan 31, 2023	85.42	88.51	84.34	88.34
3581	AMEX	FAS	Mon, Jan 30, 2023	85.00	86.87	84.83	85.11
3580	AMEX	FAS	Fri, Jan 27, 2023	85.94	87.85	85.70	86.26
3579	AMEX	FAS	Thu, Jan 26, 2023	86.04	86.81	84.00	86.26
3578	AMEX	FAS	Wed, Jan 25, 2023	80.88	85.16	80.88	85.00
3577	AMEX	FAS	Tue, Jan 24, 2023	82.53	84.26	79.85	83.24
3576	AMEX	FAS	Mon, Jan 23, 2023	80.31	84.08	79.70	82.95
3575	AMEX	FAS	Fri, Jan 20, 2023	77.47	80.41	76.35	80.22
3574	AMEX	FAS	Thu, Jan 19, 2023	76.55	77.87	75.16	76.64
3573	AMEX	FAS	Wed, Jan 18, 2023	82.94	84.37	79.31	79.48
3572	AMEX	FAS	Tue, Jan 17, 2023	85.10	85.49	83.52	84.28
3571	AMEX	FAS	Fri, Jan 13, 2023	80.55	86.30	80.02	85.92
3570	AMEX	FAS	Thu, Jan 12, 2023	84.52	85.71	82.59	84.22
3569	AMEX	FAS	Wed, Jan 11, 2023	82.21	83.66	81.62	83.60
3568	AMEX	FAS	Tue, Jan 10, 2023	79.80	81.69	78.95	81.57
3567	AMEX	FAS	Mon, Jan 9, 2023	82.22	83.28	79.46	80.11
3566	AMEX	FAS	Fri, Jan 6, 2023	77.50	81.76	75.96	81.07
3565	AMEX	FAS	Thu, Jan 5, 2023	76.83	77.11	74.45	75.96
3564	AMEX	FAS	Wed, Jan 4, 2023	76.20	79.45	75.90	77.90
3563	AMEX	FAS	Tue, Jan 3, 2023	75.00	76.65	72.64	74.42
3562	AMEX	FAS	Fri, Dec 30, 2022	72.69	73.93	71.70	73.55
3561	AMEX	FAS	Thu, Dec 29, 2022	72.36	74.57	71.83	74.32
3560	AMEX	FAS	Wed, Dec 28, 2022	72.27	73.00	71.05	71.25
3559	AMEX	FAS	Tue, Dec 27, 2022	72.57	73.10	71.20	72.15
3558	AMEX	FAS	Fri, Dec 23, 2022	70.84	72.36	69.80	72.13
3557	AMEX	FAS	Thu, Dec 22, 2022	71.60	71.70	67.50	70.99
3556	AMEX	FAS	Wed, Dec 21, 2022	71.60	73.62	71.60	73.14
3555	AMEX	FAS	Tue, Dec 20, 2022	69.35	71.20	68.99	69.59
3554	AMEX	FAS	Mon, Dec 19, 2022	69.88	71.30	67.90	68.99
3553	AMEX	FAS	Fri, Dec 16, 2022	69.38	70.38	67.94	69.74
3552	AMEX	FAS	Thu, Dec 15, 2022	72.67	73.43	70.08	71.60
3551	AMEX	FAS	Wed, Dec 14, 2022	78.73	80.70	75.13	76.03
3550	AMEX	FAS	Tue, Dec 13, 2022	84.10	84.36	77.54	79.12
3549	AMEX	FAS	Mon, Dec 12, 2022	75.62	78.74	74.60	78.37
3548	AMEX	FAS	Fri, Dec 9, 2022	75.27	77.10	75.21	75.56
3547	AMEX	FAS	Thu, Dec 8, 2022	76.50	77.72	75.45	76.23
3546	AMEX	FAS	Wed, Dec 7, 2022	75.96	78.56	75.45	75.85
3545	AMEX	FAS	Tue, Dec 6, 2022	78.97	80.09	75.08	77.01
3544	AMEX	FAS	Mon, Dec 5, 2022	83.68	83.90	77.75	79.02
3543	AMEX	FAS	Fri, Dec 2, 2022	83.61	85.62	83.14	85.46
3542	AMEX	FAS	Thu, Dec 1, 2022	88.90	89.48	84.66	86.66
3541	AMEX	FAS	Wed, Nov 30, 2022	83.70	88.29	80.02	88.20
3540	AMEX	FAS	Tue, Nov 29, 2022	82.24	84.57	81.93	84.06
3539	AMEX	FAS	Mon, Nov 28, 2022	85.76	86.63	82.17	82.57
3538	AMEX	FAS	Fri, Nov 25, 2022	86.64	87.39	86.01	87.20
3537	AMEX	FAS	Wed, Nov 23, 2022	84.94	86.83	84.87	86.17
3536	AMEX	FAS	Tue, Nov 22, 2022	84.08	85.45	84.02	85.25
3535	AMEX	FAS	Mon, Nov 21, 2022	81.54	83.16	81.21	82.74
3534	AMEX	FAS	Fri, Nov 18, 2022	83.18	83.54	79.98	81.94
3533	AMEX	FAS	Thu, Nov 17, 2022	78.66	80.20	77.81	80.18
3532	AMEX	FAS	Wed, Nov 16, 2022	82.41	83.00	80.67	81.50
3531	AMEX	FAS	Tue, Nov 15, 2022	84.85	85.65	80.11	82.55
3530	AMEX	FAS	Mon, Nov 14, 2022	84.50	85.28	81.91	81.98
3529	AMEX	FAS	Fri, Nov 11, 2022	84.99	86.87	84.04	85.85
3528	AMEX	FAS	Thu, Nov 10, 2022	79.47	84.10	78.80	83.86
3527	AMEX	FAS	Wed, Nov 9, 2022	75.12	76.00	72.28	72.76
3526	AMEX	FAS	Tue, Nov 8, 2022	75.71	77.77	74.38	76.58
3525	AMEX	FAS	Mon, Nov 7, 2022	74.92	75.49	73.35	75.29
3524	AMEX	FAS	Fri, Nov 4, 2022	72.22	74.28	70.27	73.28
3523	AMEX	FAS	Thu, Nov 3, 2022	69.29	71.07	67.98	69.33
3522	AMEX	FAS	Wed, Nov 2, 2022	73.96	77.91	71.48	71.67
3521	AMEX	FAS	Tue, Nov 1, 2022	75.54	76.32	73.50	74.57
3520	AMEX	FAS	Mon, Oct 31, 2022	73.85	75.37	73.57	73.73
3519	AMEX	FAS	Fri, Oct 28, 2022	70.69	75.49	70.30	75.23
3518	AMEX	FAS	Thu, Oct 27, 2022	70.27	72.41	69.75	70.10
3517	AMEX	FAS	Wed, Oct 26, 2022	68.28	70.73	67.99	68.49
3516	AMEX	FAS	Tue, Oct 25, 2022	64.57	68.31	64.20	67.93
3515	AMEX	FAS	Mon, Oct 24, 2022	64.14	66.51	63.65	65.61
3514	AMEX	FAS	Fri, Oct 21, 2022	58.11	63.25	57.16	63.04
3513	AMEX	FAS	Thu, Oct 20, 2022	60.51	62.50	57.46	57.94
3512	AMEX	FAS	Wed, Oct 19, 2022	62.18	64.00	59.87	61.03
3511	AMEX	FAS	Tue, Oct 18, 2022	65.35	66.13	61.99	64.07
3510	AMEX	FAS	Mon, Oct 17, 2022	60.42	62.27	60.00	60.99
3509	AMEX	FAS	Fri, Oct 14, 2022	61.76	63.58	56.50	56.82
3508	AMEX	FAS	Thu, Oct 13, 2022	50.30	60.31	49.62	59.77
3507	AMEX	FAS	Wed, Oct 12, 2022	53.77	55.44	52.82	53.30
3506	AMEX	FAS	Tue, Oct 11, 2022	55.00	56.49	53.01	53.74
3505	AMEX	FAS	Mon, Oct 10, 2022	57.71	58.28	54.89	55.97
3504	AMEX	FAS	Fri, Oct 7, 2022	59.53	59.85	55.69	56.79
3503	AMEX	FAS	Thu, Oct 6, 2022	62.75	63.99	60.67	61.08
3502	AMEX	FAS	Wed, Oct 5, 2022	62.40	64.83	61.60	63.84
3501	AMEX	FAS	Tue, Oct 4, 2022	61.46	65.44	61.46	65.33
3500	AMEX	FAS	Mon, Oct 3, 2022	55.99	59.61	53.99	58.66
3499	AMEX	FAS	Fri, Sep 30, 2022	56.04	58.14	53.97	54.21
3498	AMEX	FAS	Thu, Sep 29, 2022	56.37	56.92	53.81	56.05
3497	AMEX	FAS	Wed, Sep 28, 2022	55.39	59.12	54.94	58.07
3496	AMEX	FAS	Tue, Sep 27, 2022	57.09	57.80	53.24	54.96
3495	AMEX	FAS	Mon, Sep 26, 2022	57.10	58.68	54.42	55.72
3494	AMEX	FAS	Fri, Sep 23, 2022	59.72	59.92	55.82	58.60
3493	AMEX	FAS	Thu, Sep 22, 2022	65.01	65.38	61.10	61.32
3492	AMEX	FAS	Wed, Sep 21, 2022	70.21	71.00	64.63	64.68
3491	AMEX	FAS	Tue, Sep 20, 2022	70.59	70.92	67.04	69.04
3490	AMEX	FAS	Mon, Sep 19, 2022	67.96	72.50	67.76	72.12
3489	AMEX	FAS	Fri, Sep 16, 2022	70.01	70.43	67.82	70.14
3488	AMEX	FAS	Thu, Sep 15, 2022	71.45	74.84	71.14	72.20
3487	AMEX	FAS	Wed, Sep 14, 2022	72.67	73.49	69.49	71.57
3486	AMEX	FAS	Tue, Sep 13, 2022	76.31	77.23	71.23	72.11
3485	AMEX	FAS	Mon, Sep 12, 2022	80.16	82.42	79.68	81.20
3484	AMEX	FAS	Fri, Sep 9, 2022	78.54	79.80	78.05	79.18
3483	AMEX	FAS	Thu, Sep 8, 2022	71.98	77.30	71.34	77.14
3482	AMEX	FAS	Wed, Sep 7, 2022	68.51	73.64	68.24	73.30
3481	AMEX	FAS	Tue, Sep 6, 2022	70.63	71.26	67.16	69.37
3480	AMEX	FAS	Fri, Sep 2, 2022	73.73	75.66	68.73	69.71
3479	AMEX	FAS	Thu, Sep 1, 2022	70.00	71.69	67.39	71.59
3478	AMEX	FAS	Wed, Aug 31, 2022	73.51	74.28	70.66	70.78
3477	AMEX	FAS	Tue, Aug 30, 2022	74.64	74.99	71.15	72.62
3476	AMEX	FAS	Mon, Aug 29, 2022	73.84	75.28	72.36	73.61
3475	AMEX	FAS	Fri, Aug 26, 2022	83.39	83.89	75.20	75.26
3474	AMEX	FAS	Thu, Aug 25, 2022	79.93	82.91	79.11	82.86
3473	AMEX	FAS	Wed, Aug 24, 2022	77.78	79.89	77.02	79.30
3472	AMEX	FAS	Tue, Aug 23, 2022	78.96	80.31	77.95	78.11
3471	AMEX	FAS	Mon, Aug 22, 2022	80.74	80.95	78.27	78.92
3470	AMEX	FAS	Fri, Aug 19, 2022	88.50	88.50	83.66	84.54
3469	AMEX	FAS	Thu, Aug 18, 2022	89.42	90.27	88.15	89.92
3468	AMEX	FAS	Wed, Aug 17, 2022	87.93	90.82	87.78	89.60
3467	AMEX	FAS	Tue, Aug 16, 2022	88.30	92.24	88.01	90.95
3466	AMEX	FAS	Mon, Aug 15, 2022	86.70	89.87	86.00	89.24
3465	AMEX	FAS	Fri, Aug 12, 2022	86.34	89.25	85.19	89.16
3464	AMEX	FAS	Thu, Aug 11, 2022	84.95	86.79	84.33	85.06
3463	AMEX	FAS	Wed, Aug 10, 2022	80.54	83.17	80.54	82.43
3462	AMEX	FAS	Tue, Aug 9, 2022	76.52	77.66	75.97	76.96
3461	AMEX	FAS	Mon, Aug 8, 2022	77.50	78.56	75.77	75.94
3460	AMEX	FAS	Fri, Aug 5, 2022	73.61	77.18	73.23	76.24
3459	AMEX	FAS	Thu, Aug 4, 2022	75.11	75.68	74.20	74.53
3458	AMEX	FAS	Wed, Aug 3, 2022	73.84	75.88	72.43	75.34
3457	AMEX	FAS	Tue, Aug 2, 2022	73.36	74.87	71.85	72.11
3456	AMEX	FAS	Mon, Aug 1, 2022	74.73	75.85	73.04	74.67
3455	AMEX	FAS	Fri, Jul 29, 2022	73.82	77.29	73.73	76.54
3454	AMEX	FAS	Thu, Jul 28, 2022	71.66	73.57	68.62	73.51
3453	AMEX	FAS	Wed, Jul 27, 2022	69.20	72.64	68.57	71.62
3452	AMEX	FAS	Tue, Jul 26, 2022	70.13	71.32	67.80	68.29
3451	AMEX	FAS	Mon, Jul 25, 2022	70.99	72.14	69.79	71.19
3450	AMEX	FAS	Fri, Jul 22, 2022	71.48	72.73	68.44	69.89
3449	AMEX	FAS	Thu, Jul 21, 2022	69.55	71.47	67.89	71.38
3448	AMEX	FAS	Wed, Jul 20, 2022	68.89	70.62	68.10	70.18
3447	AMEX	FAS	Tue, Jul 19, 2022	65.68	69.75	65.44	69.18
3446	AMEX	FAS	Mon, Jul 18, 2022	66.44	67.86	62.57	63.25
3445	AMEX	FAS	Fri, Jul 15, 2022	61.16	64.94	60.20	64.09
3444	AMEX	FAS	Thu, Jul 14, 2022	58.11	58.83	56.32	58.27
3443	AMEX	FAS	Wed, Jul 13, 2022	61.81	63.02	59.62	61.86
3442	AMEX	FAS	Tue, Jul 12, 2022	63.75	67.26	63.26	63.85
3441	AMEX	FAS	Mon, Jul 11, 2022	65.27	66.28	64.35	64.96
3440	AMEX	FAS	Fri, Jul 8, 2022	67.66	68.34	65.81	66.70
3439	AMEX	FAS	Thu, Jul 7, 2022	66.14	67.92	66.11	67.37
3438	AMEX	FAS	Wed, Jul 6, 2022	64.71	66.06	62.74	64.60
3437	AMEX	FAS	Tue, Jul 5, 2022	62.53	65.25	60.14	65.25
3436	AMEX	FAS	Fri, Jul 1, 2022	62.36	66.10	61.06	65.52
3435	AMEX	FAS	Thu, Jun 30, 2022	61.69	64.66	59.20	63.10
3434	AMEX	FAS	Wed, Jun 29, 2022	66.31	66.70	63.95	64.60
3433	AMEX	FAS	Tue, Jun 28, 2022	70.05	71.90	65.90	66.08
3432	AMEX	FAS	Mon, Jun 27, 2022	70.00	70.03	67.03	68.05
3431	AMEX	FAS	Fri, Jun 24, 2022	62.79	68.90	62.44	68.87
3430	AMEX	FAS	Thu, Jun 23, 2022	62.50	62.73	58.79	61.72
3429	AMEX	FAS	Wed, Jun 22, 2022	60.02	63.70	59.96	62.08
3428	AMEX	FAS	Tue, Jun 21, 2022	62.50	63.50	61.60	62.35
3427	AMEX	FAS	Fri, Jun 17, 2022	59.01	60.85	57.30	58.90
3426	AMEX	FAS	Thu, Jun 16, 2022	59.78	59.83	57.04	58.58
3425	AMEX	FAS	Wed, Jun 15, 2022	63.69	66.38	60.60	63.62
3424	AMEX	FAS	Tue, Jun 14, 2022	63.48	65.18	60.17	61.56
3423	AMEX	FAS	Mon, Jun 13, 2022	64.40	66.28	61.73	62.91
3422	AMEX	FAS	Fri, Jun 10, 2022	72.87	73.69	69.40	69.55
3421	AMEX	FAS	Thu, Jun 9, 2022	83.57	83.85	77.85	78.00
3420	AMEX	FAS	Wed, Jun 8, 2022	86.77	87.37	83.15	84.15
3419	AMEX	FAS	Tue, Jun 7, 2022	84.93	89.02	84.80	88.74
3418	AMEX	FAS	Mon, Jun 6, 2022	88.22	90.59	86.71	86.93
3417	AMEX	FAS	Fri, Jun 3, 2022	87.25	88.15	85.60	86.00
3416	AMEX	FAS	Thu, Jun 2, 2022	86.02	89.95	84.28	89.92
3415	AMEX	FAS	Wed, Jun 1, 2022	89.45	90.27	83.35	85.84
3414	AMEX	FAS	Tue, May 31, 2022	89.00	92.16	87.21	90.18
3413	AMEX	FAS	Fri, May 27, 2022	88.00	91.36	87.43	91.28
3412	AMEX	FAS	Thu, May 26, 2022	83.17	87.67	82.66	86.73
3411	AMEX	FAS	Wed, May 25, 2022	77.98	82.27	77.50	80.86
3410	AMEX	FAS	Tue, May 24, 2022	78.10	79.48	73.81	78.70
3409	AMEX	FAS	Mon, May 23, 2022	76.63	81.01	75.54	79.49
3408	AMEX	FAS	Fri, May 20, 2022	74.94	76.01	68.31	73.08
3407	AMEX	FAS	Thu, May 19, 2022	71.79	74.81	71.19	73.15
3406	AMEX	FAS	Wed, May 18, 2022	78.90	79.26	73.59	74.50
3405	AMEX	FAS	Tue, May 17, 2022	79.38	81.78	78.20	81.28
3404	AMEX	FAS	Mon, May 16, 2022	76.16	77.10	73.26	75.15
3403	AMEX	FAS	Fri, May 13, 2022	76.05	78.79	74.95	76.95
3402	AMEX	FAS	Thu, May 12, 2022	72.80	75.09	69.00	73.32
3401	AMEX	FAS	Wed, May 11, 2022	76.73	81.33	73.93	74.08
3400	AMEX	FAS	Tue, May 10, 2022	80.71	81.99	73.45	76.68
3399	AMEX	FAS	Mon, May 9, 2022	81.26	82.99	77.19	78.36
3398	AMEX	FAS	Fri, May 6, 2022	85.70	86.01	81.20	84.97
3397	AMEX	FAS	Thu, May 5, 2022	91.96	92.52	83.48	87.04
3396	AMEX	FAS	Wed, May 4, 2022	87.86	95.72	86.54	95.31
3395	AMEX	FAS	Tue, May 3, 2022	85.42	89.77	84.92	87.50
3394	AMEX	FAS	Mon, May 2, 2022	84.29	85.65	78.88	84.02
3393	AMEX	FAS	Fri, Apr 29, 2022	91.51	92.64	82.60	83.21
3392	AMEX	FAS	Thu, Apr 28, 2022	92.21	93.76	87.81	92.90
3391	AMEX	FAS	Wed, Apr 27, 2022	89.38	92.20	88.45	89.42
3390	AMEX	FAS	Tue, Apr 26, 2022	93.84	96.50	89.22	89.22
3389	AMEX	FAS	Mon, Apr 25, 2022	94.31	97.56	89.70	97.07
3388	AMEX	FAS	Fri, Apr 22, 2022	105.40	105.40	96.21	96.57
3387	AMEX	FAS	Thu, Apr 21, 2022	114.71	115.95	105.23	105.94
3386	AMEX	FAS	Wed, Apr 20, 2022	111.48	114.05	110.90	111.83
3385	AMEX	FAS	Tue, Apr 19, 2022	105.59	109.80	105.51	109.30
3384	AMEX	FAS	Mon, Apr 18, 2022	101.42	105.98	101.39	104.52
3383	AMEX	FAS	Thu, Apr 14, 2022	106.97	108.91	103.44	103.59
3382	AMEX	FAS	Wed, Apr 13, 2022	103.98	107.50	103.36	107.16
3381	AMEX	FAS	Tue, Apr 12, 2022	110.27	113.13	105.07	106.48
3380	AMEX	FAS	Mon, Apr 11, 2022	110.72	114.06	109.50	109.97
3379	AMEX	FAS	Fri, Apr 8, 2022	109.77	113.21	109.00	111.42
3378	AMEX	FAS	Thu, Apr 7, 2022	109.44	110.37	104.28	108.89
3377	AMEX	FAS	Wed, Apr 6, 2022	110.00	111.20	108.26	109.50
3376	AMEX	FAS	Tue, Apr 5, 2022	113.62	116.87	111.50	112.40
3375	AMEX	FAS	Mon, Apr 4, 2022	116.03	117.74	112.96	115.22
3374	AMEX	FAS	Fri, Apr 1, 2022	119.39	119.82	113.97	116.57
3373	AMEX	FAS	Thu, Mar 31, 2022	124.86	126.39	116.92	117.57
3372	AMEX	FAS	Wed, Mar 30, 2022	128.37	128.72	123.00	125.02
3371	AMEX	FAS	Tue, Mar 29, 2022	131.42	132.47	126.34	128.50
3370	AMEX	FAS	Mon, Mar 28, 2022	126.53	126.53	122.11	126.28
3369	AMEX	FAS	Fri, Mar 25, 2022	123.74	127.98	123.60	127.23
3368	AMEX	FAS	Thu, Mar 24, 2022	122.64	123.39	120.18	122.73
3367	AMEX	FAS	Wed, Mar 23, 2022	124.95	125.66	120.15	120.35
3366	AMEX	FAS	Tue, Mar 22, 2022	125.00	129.17	124.80	127.30
3365	AMEX	FAS	Mon, Mar 21, 2022	123.46	124.78	119.34	121.42
3364	AMEX	FAS	Fri, Mar 18, 2022	119.56	122.50	116.99	121.65
3363	AMEX	FAS	Thu, Mar 17, 2022	113.15	120.22	112.18	120.12
3362	AMEX	FAS	Wed, Mar 16, 2022	111.00	116.81	110.01	116.35
3361	AMEX	FAS	Tue, Mar 15, 2022	105.00	107.45	103.15	106.81
3360	AMEX	FAS	Mon, Mar 14, 2022	103.94	107.75	101.33	102.71
3359	AMEX	FAS	Fri, Mar 11, 2022	104.87	106.68	99.95	100.26
3358	AMEX	FAS	Thu, Mar 10, 2022	100.00	103.95	98.69	102.23
3357	AMEX	FAS	Wed, Mar 9, 2022	103.00	107.14	101.48	104.55
3356	AMEX	FAS	Tue, Mar 8, 2022	98.02	102.20	93.00	94.52
3355	AMEX	FAS	Mon, Mar 7, 2022	105.00	105.82	95.68	95.81
3354	AMEX	FAS	Fri, Mar 4, 2022	109.29	109.29	104.52	108.24
3353	AMEX	FAS	Thu, Mar 3, 2022	118.00	119.52	112.11	115.05
3352	AMEX	FAS	Wed, Mar 2, 2022	110.22	118.41	109.70	116.32
3351	AMEX	FAS	Tue, Mar 1, 2022	116.64	117.90	105.28	107.76
3350	AMEX	FAS	Mon, Feb 28, 2022	117.56	122.77	116.45	120.69
3349	AMEX	FAS	Fri, Feb 25, 2022	116.00	125.87	116.00	124.77
3348	AMEX	FAS	Thu, Feb 24, 2022	106.11	114.93	104.08	114.26
3347	AMEX	FAS	Wed, Feb 23, 2022	127.10	128.13	116.70	117.80
3346	AMEX	FAS	Tue, Feb 22, 2022	124.05	127.76	120.84	123.66
3345	AMEX	FAS	Fri, Feb 18, 2022	126.13	129.38	124.40	126.06
3344	AMEX	FAS	Thu, Feb 17, 2022	133.06	134.00	125.32	126.45
3343	AMEX	FAS	Wed, Feb 16, 2022	134.23	138.24	133.55	137.03
3342	AMEX	FAS	Tue, Feb 15, 2022	135.77	137.95	134.15	136.14
3341	AMEX	FAS	Mon, Feb 14, 2022	135.27	136.50	127.27	130.85
3340	AMEX	FAS	Fri, Feb 11, 2022	140.87	145.25	132.90	135.24
3339	AMEX	FAS	Thu, Feb 10, 2022	143.71	149.84	140.31	142.63
3338	AMEX	FAS	Wed, Feb 9, 2022	145.53	148.68	144.64	145.91
3337	AMEX	FAS	Tue, Feb 8, 2022	140.86	144.14	139.64	143.32
3336	AMEX	FAS	Mon, Feb 7, 2022	137.99	140.82	135.68	138.17
3335	AMEX	FAS	Fri, Feb 4, 2022	131.82	140.53	131.40	137.31
3334	AMEX	FAS	Thu, Feb 3, 2022	135.19	136.67	130.24	131.00
3333	AMEX	FAS	Wed, Feb 2, 2022	133.07	136.48	130.78	135.99
3332	AMEX	FAS	Tue, Feb 1, 2022	128.79	133.90	126.74	133.37
3331	AMEX	FAS	Mon, Jan 31, 2022	121.52	128.20	119.80	127.92
3330	AMEX	FAS	Fri, Jan 28, 2022	118.32	124.07	113.59	124.06
3329	AMEX	FAS	Thu, Jan 27, 2022	125.75	129.67	116.78	119.09
3328	AMEX	FAS	Wed, Jan 26, 2022	125.05	127.99	117.45	121.88
3327	AMEX	FAS	Tue, Jan 25, 2022	115.93	123.72	110.04	120.87
3326	AMEX	FAS	Mon, Jan 24, 2022	113.15	121.24	106.25	120.69
3325	AMEX	FAS	Fri, Jan 21, 2022	125.45	127.04	118.08	119.53
3324	AMEX	FAS	Thu, Jan 20, 2022	131.38	136.42	126.80	127.49
3323	AMEX	FAS	Wed, Jan 19, 2022	140.40	140.57	129.89	130.20
3322	AMEX	FAS	Tue, Jan 18, 2022	143.14	143.43	134.80	137.10
3321	AMEX	FAS	Fri, Jan 14, 2022	143.90	146.91	141.05	146.77
3320	AMEX	FAS	Thu, Jan 13, 2022	153.68	155.82	149.17	150.41
3319	AMEX	FAS	Wed, Jan 12, 2022	153.56	155.42	150.43	152.77
3318	AMEX	FAS	Tue, Jan 11, 2022	149.55	152.61	145.79	152.31
3317	AMEX	FAS	Mon, Jan 10, 2022	151.90	152.34	143.10	148.53
3316	AMEX	FAS	Fri, Jan 7, 2022	145.60	150.48	144.44	149.66
3315	AMEX	FAS	Thu, Jan 6, 2022	143.60	145.36	139.48	145.30
3314	AMEX	FAS	Wed, Jan 5, 2022	146.00	147.46	138.50	138.75
3313	AMEX	FAS	Tue, Jan 4, 2022	138.82	145.82	138.64	144.05
3312	AMEX	FAS	Mon, Jan 3, 2022	133.60	136.61	133.16	134.54
3311	AMEX	FAS	Fri, Dec 31, 2021	130.72	132.57	129.92	130.73
3310	AMEX	FAS	Thu, Dec 30, 2021	133.14	135.43	130.95	131.28
3309	AMEX	FAS	Wed, Dec 29, 2021	133.60	134.54	131.74	132.29
3308	AMEX	FAS	Tue, Dec 28, 2021	132.48	135.57	132.06	132.51
3307	AMEX	FAS	Mon, Dec 27, 2021	129.82	132.77	128.17	132.52
3306	AMEX	FAS	Thu, Dec 23, 2021	128.46	131.44	128.17	128.79
3305	AMEX	FAS	Wed, Dec 22, 2021	123.64	126.39	122.68	126.39
3304	AMEX	FAS	Tue, Dec 21, 2021	120.02	125.35	119.99	123.93
3303	AMEX	FAS	Mon, Dec 20, 2021	118.53	118.93	112.58	116.65
3302	AMEX	FAS	Fri, Dec 17, 2021	130.29	130.29	121.80	124.31
3301	AMEX	FAS	Thu, Dec 16, 2021	132.96	135.79	130.80	132.40
3300	AMEX	FAS	Wed, Dec 15, 2021	128.18	129.59	123.80	128.70
3299	AMEX	FAS	Tue, Dec 14, 2021	124.42	130.05	124.13	127.62
3298	AMEX	FAS	Mon, Dec 13, 2021	128.53	129.00	124.30	125.19
3297	AMEX	FAS	Fri, Dec 10, 2021	131.66	132.00	127.13	129.79
3296	AMEX	FAS	Thu, Dec 9, 2021	128.76	131.53	127.34	129.35
3295	AMEX	FAS	Wed, Dec 8, 2021	133.50	134.15	129.45	131.07
3294	AMEX	FAS	Tue, Dec 7, 2021	129.88	134.13	129.00	132.70
3293	AMEX	FAS	Mon, Dec 6, 2021	125.47	129.66	123.33	126.18
3292	AMEX	FAS	Fri, Dec 3, 2021	128.81	129.19	118.24	121.55
3291	AMEX	FAS	Thu, Dec 2, 2021	120.60	129.58	119.24	127.58
3290	AMEX	FAS	Wed, Dec 1, 2021	127.23	130.43	117.51	117.67
3289	AMEX	FAS	Tue, Nov 30, 2021	126.62	128.13	121.22	121.68
3288	AMEX	FAS	Mon, Nov 29, 2021	134.52	135.35	128.28	131.46
3287	AMEX	FAS	Fri, Nov 26, 2021	131.00	132.08	125.50	130.10
3286	AMEX	FAS	Wed, Nov 24, 2021	142.76	144.49	141.58	143.43
3285	AMEX	FAS	Tue, Nov 23, 2021	140.44	144.42	138.90	144.13
3284	AMEX	FAS	Mon, Nov 22, 2021	137.89	142.05	135.02	138.18
3283	AMEX	FAS	Fri, Nov 19, 2021	134.15	135.15	129.91	132.81
3282	AMEX	FAS	Thu, Nov 18, 2021	139.42	139.84	135.02	137.00
3281	AMEX	FAS	Wed, Nov 17, 2021	142.52	142.75	137.45	138.79
3280	AMEX	FAS	Tue, Nov 16, 2021	143.93	145.71	141.93	143.26
3279	AMEX	FAS	Mon, Nov 15, 2021	144.50	145.68	142.65	143.56
3278	AMEX	FAS	Fri, Nov 12, 2021	143.34	143.69	140.05	143.65
3277	AMEX	FAS	Thu, Nov 11, 2021	142.00	143.87	140.31	142.75
3276	AMEX	FAS	Wed, Nov 10, 2021	142.14	144.00	140.02	141.57
3275	AMEX	FAS	Tue, Nov 9, 2021	142.88	144.11	140.27	143.00
3274	AMEX	FAS	Mon, Nov 8, 2021	145.42	148.10	144.21	145.13
3273	AMEX	FAS	Fri, Nov 5, 2021	145.25	148.01	141.75	143.34
3272	AMEX	FAS	Thu, Nov 4, 2021	148.78	149.06	140.01	143.19
3271	AMEX	FAS	Wed, Nov 3, 2021	145.32	150.41	145.06	149.01
3270	AMEX	FAS	Tue, Nov 2, 2021	145.29	147.80	144.14	146.80
3269	AMEX	FAS	Mon, Nov 1, 2021	147.30	148.30	143.38	144.87
3268	AMEX	FAS	Fri, Oct 29, 2021	146.00	147.18	143.52	144.71
3267	AMEX	FAS	Thu, Oct 28, 2021	142.11	146.49	141.90	146.49
3266	AMEX	FAS	Wed, Oct 27, 2021	147.00	148.77	140.35	140.58
3265	AMEX	FAS	Tue, Oct 26, 2021	148.72	151.00	147.27	148.24
3264	AMEX	FAS	Mon, Oct 25, 2021	148.47	149.24	146.30	147.50
3263	AMEX	FAS	Fri, Oct 22, 2021	143.37	148.15	143.08	147.29
3262	AMEX	FAS	Thu, Oct 21, 2021	142.75	144.33	140.04	142.66
3261	AMEX	FAS	Wed, Oct 20, 2021	139.10	142.99	137.86	142.99
3260	AMEX	FAS	Tue, Oct 19, 2021	137.31	139.41	135.91	139.41
3259	AMEX	FAS	Mon, Oct 18, 2021	134.58	137.45	133.43	135.41
3258	AMEX	FAS	Fri, Oct 15, 2021	133.40	137.23	132.38	135.22
3257	AMEX	FAS	Thu, Oct 14, 2021	127.80	130.00	124.70	129.96
3256	AMEX	FAS	Wed, Oct 13, 2021	125.56	126.00	118.37	123.77
3255	AMEX	FAS	Tue, Oct 12, 2021	126.15	127.31	124.09	125.20
3254	AMEX	FAS	Mon, Oct 11, 2021	130.57	133.29	125.72	126.09
3253	AMEX	FAS	Fri, Oct 8, 2021	127.49	130.65	126.21	129.73
3252	AMEX	FAS	Thu, Oct 7, 2021	128.59	131.00	127.01	127.52
3251	AMEX	FAS	Wed, Oct 6, 2021	121.00	125.03	118.32	124.97
3250	AMEX	FAS	Tue, Oct 5, 2021	120.12	125.83	118.60	124.20
3249	AMEX	FAS	Mon, Oct 4, 2021	119.87	124.58	116.85	117.82
3248	AMEX	FAS	Fri, Oct 1, 2021	116.34	122.96	114.79	120.65
3247	AMEX	FAS	Thu, Sep 30, 2021	122.69	122.92	115.50	115.60
3246	AMEX	FAS	Wed, Sep 29, 2021	121.33	122.40	119.01	121.10
3245	AMEX	FAS	Tue, Sep 28, 2021	126.31	127.63	119.71	120.41
3244	AMEX	FAS	Mon, Sep 27, 2021	124.27	127.24	123.93	126.44
3243	AMEX	FAS	Fri, Sep 24, 2021	119.49	122.79	119.19	121.80
3242	AMEX	FAS	Thu, Sep 23, 2021	115.22	121.72	114.94	120.32
3241	AMEX	FAS	Wed, Sep 22, 2021	110.58	114.50	110.53	112.26
3240	AMEX	FAS	Tue, Sep 21, 2021	109.75	110.97	106.57	107.67
3239	AMEX	FAS	Mon, Sep 20, 2021	109.00	109.50	103.17	108.26
3238	AMEX	FAS	Fri, Sep 17, 2021	118.06	119.85	115.64	116.57
3237	AMEX	FAS	Thu, Sep 16, 2021	120.37	121.89	116.42	118.36
3236	AMEX	FAS	Wed, Sep 15, 2021	115.72	120.00	115.38	119.03
3235	AMEX	FAS	Tue, Sep 14, 2021	121.41	122.70	114.71	115.77
3234	AMEX	FAS	Mon, Sep 13, 2021	119.23	121.00	118.04	120.48
3233	AMEX	FAS	Fri, Sep 10, 2021	121.73	121.92	116.65	116.79
3232	AMEX	FAS	Thu, Sep 9, 2021	118.20	122.89	117.87	119.45
3231	AMEX	FAS	Wed, Sep 8, 2021	118.49	120.25	116.82	118.55
3230	AMEX	FAS	Tue, Sep 7, 2021	122.31	122.92	119.29	119.45
3229	AMEX	FAS	Fri, Sep 3, 2021	123.41	123.99	121.10	122.15
3228	AMEX	FAS	Thu, Sep 2, 2021	123.36	124.87	122.40	123.63
3227	AMEX	FAS	Wed, Sep 1, 2021	124.62	124.72	120.77	122.30
3226	AMEX	FAS	Tue, Aug 31, 2021	124.34	126.60	122.70	124.25
3225	AMEX	FAS	Mon, Aug 30, 2021	129.29	129.53	124.20	124.52
3224	AMEX	FAS	Fri, Aug 27, 2021	124.77	129.15	124.44	129.10
3223	AMEX	FAS	Thu, Aug 26, 2021	127.60	128.01	123.83	124.36
3222	AMEX	FAS	Wed, Aug 25, 2021	123.00	128.24	122.24	126.20
3221	AMEX	FAS	Tue, Aug 24, 2021	120.34	122.74	120.18	122.30
3220	AMEX	FAS	Mon, Aug 23, 2021	118.80	121.23	118.74	119.77
3219	AMEX	FAS	Fri, Aug 20, 2021	114.34	117.36	113.25	116.85
3218	AMEX	FAS	Thu, Aug 19, 2021	113.31	117.00	112.04	114.17
3217	AMEX	FAS	Wed, Aug 18, 2021	119.68	122.41	116.65	117.11
3216	AMEX	FAS	Tue, Aug 17, 2021	121.65	123.94	117.69	121.08
3215	AMEX	FAS	Mon, Aug 16, 2021	122.31	124.25	119.35	124.24
3214	AMEX	FAS	Fri, Aug 13, 2021	127.41	128.13	124.11	125.00
3213	AMEX	FAS	Thu, Aug 12, 2021	127.19	127.90	124.92	127.25
3212	AMEX	FAS	Wed, Aug 11, 2021	123.78	126.81	122.20	126.81
3211	AMEX	FAS	Tue, Aug 10, 2021	119.43	123.89	118.72	122.85
3210	AMEX	FAS	Mon, Aug 9, 2021	118.13	120.97	116.26	119.38
3209	AMEX	FAS	Fri, Aug 6, 2021	115.00	119.04	114.52	118.49
3208	AMEX	FAS	Thu, Aug 5, 2021	109.97	112.00	109.66	112.00
3207	AMEX	FAS	Wed, Aug 4, 2021	107.63	111.07	106.88	108.14
3206	AMEX	FAS	Tue, Aug 3, 2021	108.18	110.74	103.52	110.17
3205	AMEX	FAS	Mon, Aug 2, 2021	108.29	112.42	106.53	106.64
3204	AMEX	FAS	Fri, Jul 30, 2021	108.14	110.74	105.96	106.98
3203	AMEX	FAS	Thu, Jul 29, 2021	107.71	110.53	106.27	109.00
3202	AMEX	FAS	Wed, Jul 28, 2021	106.80	107.55	103.20	105.77
3201	AMEX	FAS	Tue, Jul 27, 2021	103.58	106.99	102.20	105.85
3200	AMEX	FAS	Mon, Jul 26, 2021	103.50	106.55	103.50	105.86
3199	AMEX	FAS	Fri, Jul 23, 2021	105.46	107.08	103.25	104.24
3198	AMEX	FAS	Thu, Jul 22, 2021	106.20	106.34	102.35	103.62
3197	AMEX	FAS	Wed, Jul 21, 2021	104.00	108.13	103.87	106.66
3196	AMEX	FAS	Tue, Jul 20, 2021	94.85	103.66	94.08	101.62
3195	AMEX	FAS	Mon, Jul 19, 2021	97.11	98.50	92.91	94.77
3194	AMEX	FAS	Fri, Jul 16, 2021	108.67	108.91	102.37	103.20
3193	AMEX	FAS	Thu, Jul 15, 2021	103.57	109.35	103.35	107.35
3192	AMEX	FAS	Wed, Jul 14, 2021	107.62	109.89	102.84	106.20
3191	AMEX	FAS	Tue, Jul 13, 2021	110.58	110.80	106.58	107.84
3190	AMEX	FAS	Mon, Jul 12, 2021	106.90	112.00	105.40	111.68
3189	AMEX	FAS	Fri, Jul 9, 2021	104.00	108.84	103.64	108.50
3188	AMEX	FAS	Thu, Jul 8, 2021	100.90	103.27	98.65	100.19
3187	AMEX	FAS	Wed, Jul 7, 2021	104.30	107.13	103.40	106.70
3186	AMEX	FAS	Tue, Jul 6, 2021	110.49	110.49	104.01	106.10
3185	AMEX	FAS	Fri, Jul 2, 2021	112.05	112.20	110.07	111.38
3184	AMEX	FAS	Thu, Jul 1, 2021	110.56	112.05	109.23	111.96
3183	AMEX	FAS	Wed, Jun 30, 2021	107.30	109.96	107.17	109.30
3182	AMEX	FAS	Tue, Jun 29, 2021	110.68	112.31	107.27	108.36
3181	AMEX	FAS	Mon, Jun 28, 2021	111.23	111.26	107.46	109.17
3180	AMEX	FAS	Fri, Jun 25, 2021	110.00	112.40	107.39	111.87
3179	AMEX	FAS	Thu, Jun 24, 2021	105.49	108.34	104.09	107.64
3178	AMEX	FAS	Wed, Jun 23, 2021	103.94	105.30	103.17	104.17
3177	AMEX	FAS	Tue, Jun 22, 2021	104.02	104.47	100.50	103.48
3176	AMEX	FAS	Mon, Jun 21, 2021	98.81	103.33	98.56	103.19
3175	AMEX	FAS	Fri, Jun 18, 2021	100.66	101.01	96.01	96.59
3174	AMEX	FAS	Thu, Jun 17, 2021	115.56	115.68	102.94	104.31
3173	AMEX	FAS	Wed, Jun 16, 2021	113.00	116.03	109.78	114.18
3172	AMEX	FAS	Tue, Jun 15, 2021	113.61	115.70	111.60	114.16
3171	AMEX	FAS	Mon, Jun 14, 2021	116.57	116.99	111.43	113.42
3170	AMEX	FAS	Fri, Jun 11, 2021	116.02	117.25	115.48	116.99
3169	AMEX	FAS	Thu, Jun 10, 2021	121.90	122.63	114.81	115.25
3168	AMEX	FAS	Wed, Jun 9, 2021	121.13	121.13	118.22	119.17
3167	AMEX	FAS	Tue, Jun 8, 2021	121.43	123.30	118.41	122.48
3166	AMEX	FAS	Mon, Jun 7, 2021	126.01	126.13	122.29	122.95
3165	AMEX	FAS	Fri, Jun 4, 2021	125.20	125.81	122.11	125.29
3164	AMEX	FAS	Thu, Jun 3, 2021	122.51	126.65	121.46	124.71
3163	AMEX	FAS	Wed, Jun 2, 2021	124.45	124.78	121.95	123.89
3162	AMEX	FAS	Tue, Jun 1, 2021	124.80	125.89	122.48	123.51
3161	AMEX	FAS	Fri, May 28, 2021	122.37	122.42	118.99	121.75
3160	AMEX	FAS	Thu, May 27, 2021	119.77	121.81	118.17	121.33
3159	AMEX	FAS	Wed, May 26, 2021	117.41	118.37	114.49	117.20
3158	AMEX	FAS	Tue, May 25, 2021	120.15	122.70	115.40	116.00
3157	AMEX	FAS	Mon, May 24, 2021	119.42	120.42	117.98	119.49
3156	AMEX	FAS	Fri, May 21, 2021	116.52	119.99	116.50	118.20
3155	AMEX	FAS	Thu, May 20, 2021	114.96	117.28	112.78	115.47
3154	AMEX	FAS	Wed, May 19, 2021	112.63	115.00	109.32	114.88
3153	AMEX	FAS	Tue, May 18, 2021	121.94	122.73	116.90	117.37
3152	AMEX	FAS	Mon, May 17, 2021	120.32	122.18	118.57	122.08
3151	AMEX	FAS	Fri, May 14, 2021	118.06	122.22	117.50	121.64
3150	AMEX	FAS	Thu, May 13, 2021	109.33	117.85	109.32	116.15
3149	AMEX	FAS	Wed, May 12, 2021	117.39	118.41	109.05	110.00
3148	AMEX	FAS	Tue, May 11, 2021	116.60	120.25	113.02	114.83
3147	AMEX	FAS	Mon, May 10, 2021	122.93	125.74	120.46	120.63
3146	AMEX	FAS	Fri, May 7, 2021	116.55	121.51	115.20	121.43
3145	AMEX	FAS	Thu, May 6, 2021	116.00	119.70	114.16	119.70
3144	AMEX	FAS	Wed, May 5, 2021	113.37	116.10	110.97	115.17
3143	AMEX	FAS	Tue, May 4, 2021	108.70	112.19	106.24	112.13
3142	AMEX	FAS	Mon, May 3, 2021	110.54	111.58	108.50	109.83
3141	AMEX	FAS	Fri, Apr 30, 2021	109.29	110.58	107.79	108.17
3140	AMEX	FAS	Thu, Apr 29, 2021	108.52	111.34	108.08	111.15
3139	AMEX	FAS	Wed, Apr 28, 2021	106.37	107.15	105.17	105.97
3138	AMEX	FAS	Tue, Apr 27, 2021	103.32	105.69	102.69	105.66
3137	AMEX	FAS	Mon, Apr 26, 2021	102.90	105.58	102.46	102.87
3136	AMEX	FAS	Fri, Apr 23, 2021	96.42	103.06	96.08	101.92
3135	AMEX	FAS	Thu, Apr 22, 2021	99.50	99.51	95.68	96.53
3134	AMEX	FAS	Wed, Apr 21, 2021	94.74	99.73	93.74	99.48
3133	AMEX	FAS	Tue, Apr 20, 2021	99.25	99.42	94.36	95.68
3132	AMEX	FAS	Mon, Apr 19, 2021	101.50	102.50	99.96	100.86
3131	AMEX	FAS	Fri, Apr 16, 2021	101.46	102.50	100.48	101.65
3130	AMEX	FAS	Thu, Apr 15, 2021	101.01	101.16	96.94	99.71
3129	AMEX	FAS	Wed, Apr 14, 2021	97.71	101.87	96.87	100.00
3128	AMEX	FAS	Tue, Apr 13, 2021	100.00	100.00	96.44	98.17
3127	AMEX	FAS	Mon, Apr 12, 2021	99.87	100.84	99.34	100.67
3126	AMEX	FAS	Fri, Apr 9, 2021	98.50	99.31	97.30	99.19
3125	AMEX	FAS	Thu, Apr 8, 2021	96.25	97.29	94.12	96.99
3124	AMEX	FAS	Wed, Apr 7, 2021	96.08	97.48	94.97	96.83
3123	AMEX	FAS	Tue, Apr 6, 2021	95.79	96.95	94.67	95.86
3122	AMEX	FAS	Mon, Apr 5, 2021	96.63	97.74	94.50	96.16
3121	AMEX	FAS	Thu, Apr 1, 2021	90.24	94.00	90.24	93.99
3120	AMEX	FAS	Wed, Mar 31, 2021	92.69	93.66	90.69	90.87
3119	AMEX	FAS	Tue, Mar 30, 2021	92.00	94.02	91.74	93.26
3118	AMEX	FAS	Mon, Mar 29, 2021	89.75	92.80	88.21	90.98
3117	AMEX	FAS	Fri, Mar 26, 2021	92.21	93.83	90.05	93.44
3116	AMEX	FAS	Thu, Mar 25, 2021	84.54	89.55	82.83	89.06
3115	AMEX	FAS	Wed, Mar 24, 2021	85.97	89.19	85.09	85.16
3114	AMEX	FAS	Tue, Mar 23, 2021	87.08	88.35	83.61	84.51
3113	AMEX	FAS	Mon, Mar 22, 2021	90.10	90.46	87.38	88.19
3112	AMEX	FAS	Fri, Mar 19, 2021	93.32	93.32	88.93	91.90
3111	AMEX	FAS	Thu, Mar 18, 2021	96.00	100.39	93.97	95.04
3110	AMEX	FAS	Wed, Mar 17, 2021	93.38	95.00	90.81	93.54
3109	AMEX	FAS	Tue, Mar 16, 2021	93.52	93.59	89.93	91.96
3108	AMEX	FAS	Mon, Mar 15, 2021	97.00	97.00	92.05	94.81
3107	AMEX	FAS	Fri, Mar 12, 2021	95.50	96.80	94.86	95.88
3106	AMEX	FAS	Thu, Mar 11, 2021	93.06	94.90	90.86	92.86
3105	AMEX	FAS	Wed, Mar 10, 2021	89.74	94.44	89.31	93.40
3104	AMEX	FAS	Tue, Mar 9, 2021	89.09	92.08	85.77	88.59
3103	AMEX	FAS	Mon, Mar 8, 2021	89.00	93.84	87.94	90.50
3102	AMEX	FAS	Fri, Mar 5, 2021	85.88	87.62	80.01	87.00
3101	AMEX	FAS	Thu, Mar 4, 2021	85.14	87.13	78.82	82.44
3100	AMEX	FAS	Wed, Mar 3, 2021	84.36	89.26	84.36	85.52
3099	AMEX	FAS	Tue, Mar 2, 2021	85.06	85.83	83.58	84.10
3098	AMEX	FAS	Mon, Mar 1, 2021	81.90	86.26	81.84	84.94
3097	AMEX	FAS	Fri, Feb 26, 2021	81.41	82.58	76.78	77.82
3096	AMEX	FAS	Thu, Feb 25, 2021	89.26	89.26	81.59	82.30
3095	AMEX	FAS	Wed, Feb 24, 2021	82.85	87.55	82.54	87.11
3094	AMEX	FAS	Tue, Feb 23, 2021	81.96	82.52	79.50	82.18
3093	AMEX	FAS	Mon, Feb 22, 2021	78.17	81.84	78.16	80.99
3092	AMEX	FAS	Fri, Feb 19, 2021	77.87	79.74	77.59	79.11
3091	AMEX	FAS	Thu, Feb 18, 2021	76.08	77.56	74.63	76.55
3090	AMEX	FAS	Wed, Feb 17, 2021	76.11	78.00	75.25	77.69
3089	AMEX	FAS	Tue, Feb 16, 2021	75.28	77.64	74.62	76.97
3088	AMEX	FAS	Fri, Feb 12, 2021	70.89	73.35	70.81	73.18
3087	AMEX	FAS	Thu, Feb 11, 2021	71.99	72.68	69.73	71.39
3086	AMEX	FAS	Wed, Feb 10, 2021	72.50	73.07	70.68	71.58
3085	AMEX	FAS	Tue, Feb 9, 2021	70.53	72.27	70.13	71.76
3084	AMEX	FAS	Mon, Feb 8, 2021	69.50	71.20	69.47	71.12
3083	AMEX	FAS	Fri, Feb 5, 2021	69.70	69.99	68.09	68.70
3082	AMEX	FAS	Thu, Feb 4, 2021	65.18	68.50	65.03	68.40
3081	AMEX	FAS	Wed, Feb 3, 2021	63.72	64.53	63.03	64.34
3080	AMEX	FAS	Tue, Feb 2, 2021	61.42	64.26	61.27	63.45
3079	AMEX	FAS	Mon, Feb 1, 2021	58.43	59.54	57.35	59.28
3078	AMEX	FAS	Fri, Jan 29, 2021	59.89	60.41	56.15	57.01
3077	AMEX	FAS	Thu, Jan 28, 2021	59.08	62.22	58.65	60.41
3076	AMEX	FAS	Wed, Jan 27, 2021	60.48	60.50	56.95	57.22
3075	AMEX	FAS	Tue, Jan 26, 2021	65.15	65.55	62.99	63.13
3074	AMEX	FAS	Mon, Jan 25, 2021	64.52	64.62	61.88	64.45
3073	AMEX	FAS	Fri, Jan 22, 2021	65.01	66.21	64.60	65.68
3072	AMEX	FAS	Thu, Jan 21, 2021	69.01	69.41	66.80	66.87
3071	AMEX	FAS	Wed, Jan 20, 2021	70.45	70.56	68.33	69.06
3070	AMEX	FAS	Tue, Jan 19, 2021	70.35	70.60	68.51	69.90
3069	AMEX	FAS	Fri, Jan 15, 2021	69.99	70.96	67.75	69.32
3068	AMEX	FAS	Thu, Jan 14, 2021	72.64	73.80	71.77	72.96
3067	AMEX	FAS	Wed, Jan 13, 2021	71.87	72.64	70.42	71.98
3066	AMEX	FAS	Tue, Jan 12, 2021	71.00	73.11	70.71	72.37
3065	AMEX	FAS	Mon, Jan 11, 2021	67.52	70.44	66.82	70.17
3064	AMEX	FAS	Fri, Jan 8, 2021	70.60	70.68	66.64	69.29
3063	AMEX	FAS	Thu, Jan 7, 2021	69.78	71.51	69.32	69.81
3062	AMEX	FAS	Wed, Jan 6, 2021	61.53	68.18	61.53	66.63
3061	AMEX	FAS	Tue, Jan 5, 2021	58.12	59.80	57.42	59.12
3060	AMEX	FAS	Mon, Jan 4, 2021	61.62	61.62	56.87	58.34
3059	AMEX	FAS	Thu, Dec 31, 2020	58.52	60.96	57.88	60.80
3058	AMEX	FAS	Wed, Dec 30, 2020	58.34	59.19	58.14	58.72
3057	AMEX	FAS	Tue, Dec 29, 2020	59.35	59.35	57.71	57.90
3056	AMEX	FAS	Mon, Dec 28, 2020	59.15	59.84	58.00	58.56
3055	AMEX	FAS	Thu, Dec 24, 2020	57.96	58.03	56.41	57.67
3054	AMEX	FAS	Wed, Dec 23, 2020	55.68	58.40	55.65	57.59
3053	AMEX	FAS	Tue, Dec 22, 2020	56.82	56.92	54.88	54.91
3052	AMEX	FAS	Mon, Dec 21, 2020	56.00	57.20	53.84	56.52
3051	AMEX	FAS	Fri, Dec 18, 2020	56.20	56.49	53.77	54.90
3050	AMEX	FAS	Thu, Dec 17, 2020	55.95	56.36	55.24	56.15
3049	AMEX	FAS	Wed, Dec 16, 2020	55.78	55.83	54.91	55.67
3048	AMEX	FAS	Tue, Dec 15, 2020	53.98	55.83	53.20	55.39
3047	AMEX	FAS	Mon, Dec 14, 2020	56.20	56.33	52.65	52.66
3046	AMEX	FAS	Fri, Dec 11, 2020	54.26	54.85	53.15	54.47
3045	AMEX	FAS	Thu, Dec 10, 2020	54.46	56.10	54.00	55.97
3044	AMEX	FAS	Wed, Dec 9, 2020	56.71	56.85	54.93	55.61
3043	AMEX	FAS	Tue, Dec 8, 2020	54.86	56.28	54.43	55.91
3042	AMEX	FAS	Mon, Dec 7, 2020	56.29	56.32	55.12	55.78
3041	AMEX	FAS	Fri, Dec 4, 2020	55.85	57.25	55.80	57.13
3040	AMEX	FAS	Thu, Dec 3, 2020	54.90	55.88	54.14	55.01
3039	AMEX	FAS	Wed, Dec 2, 2020	52.87	55.12	52.82	54.95
3038	AMEX	FAS	Tue, Dec 1, 2020	53.72	54.61	53.18	53.45
3037	AMEX	FAS	Mon, Nov 30, 2020	53.43	53.92	50.81	51.28
3036	AMEX	FAS	Fri, Nov 27, 2020	54.94	54.99	53.82	54.19
3035	AMEX	FAS	Wed, Nov 25, 2020	54.70	55.00	53.10	54.86
3034	AMEX	FAS	Tue, Nov 24, 2020	52.81	55.72	52.70	55.69
3033	AMEX	FAS	Mon, Nov 23, 2020	49.47	50.94	49.08	50.48
3032	AMEX	FAS	Fri, Nov 20, 2020	48.74	49.10	47.79	48.02
3031	AMEX	FAS	Thu, Nov 19, 2020	48.14	49.37	47.17	49.33
3030	AMEX	FAS	Wed, Nov 18, 2020	50.73	51.95	48.80	48.84
3029	AMEX	FAS	Tue, Nov 17, 2020	48.88	50.43	47.81	50.18
3028	AMEX	FAS	Mon, Nov 16, 2020	50.32	50.50	48.96	50.43
3027	AMEX	FAS	Fri, Nov 13, 2020	45.94	47.71	45.88	47.17
3026	AMEX	FAS	Thu, Nov 12, 2020	45.90	45.94	43.76	45.05
3025	AMEX	FAS	Wed, Nov 11, 2020	49.02	49.02	46.55	47.34
3024	AMEX	FAS	Tue, Nov 10, 2020	46.90	48.48	45.95	48.15
3023	AMEX	FAS	Mon, Nov 9, 2020	44.52	48.93	44.52	46.89
3022	AMEX	FAS	Fri, Nov 6, 2020	39.51	39.78	37.89	38.22
3021	AMEX	FAS	Thu, Nov 5, 2020	37.56	39.88	37.52	39.13
3020	AMEX	FAS	Wed, Nov 4, 2020	36.91	38.49	35.03	36.56
3019	AMEX	FAS	Tue, Nov 3, 2020	36.91	38.83	36.91	37.87
3018	AMEX	FAS	Mon, Nov 2, 2020	34.72	35.93	34.06	35.54
3017	AMEX	FAS	Fri, Oct 30, 2020	32.87	33.83	32.05	33.61
3016	AMEX	FAS	Thu, Oct 29, 2020	32.58	34.05	31.13	33.33
3015	AMEX	FAS	Wed, Oct 28, 2020	33.20	33.80	31.96	32.56
3014	AMEX	FAS	Tue, Oct 27, 2020	37.11	37.28	35.00	35.02
3013	AMEX	FAS	Mon, Oct 26, 2020	38.44	38.44	36.13	37.22
3012	AMEX	FAS	Fri, Oct 23, 2020	39.74	40.39	38.88	39.80
3011	AMEX	FAS	Thu, Oct 22, 2020	37.28	39.40	37.13	39.22
3010	AMEX	FAS	Wed, Oct 21, 2020	37.47	38.26	37.18	37.33
3009	AMEX	FAS	Tue, Oct 20, 2020	37.16	38.78	37.16	37.51
3008	AMEX	FAS	Mon, Oct 19, 2020	38.60	38.74	36.40	36.59
3007	AMEX	FAS	Fri, Oct 16, 2020	38.44	38.98	37.74	38.23
3006	AMEX	FAS	Thu, Oct 15, 2020	36.03	38.23	36.03	38.12
3005	AMEX	FAS	Wed, Oct 14, 2020	38.64	38.82	37.12	37.25
3004	AMEX	FAS	Tue, Oct 13, 2020	40.51	40.58	37.99	38.40
3003	AMEX	FAS	Mon, Oct 12, 2020	39.54	40.89	39.24	40.55
3002	AMEX	FAS	Fri, Oct 9, 2020	39.77	39.92	38.47	39.21
3001	AMEX	FAS	Thu, Oct 8, 2020	38.22	39.42	38.04	39.12
3000	AMEX	FAS	Wed, Oct 7, 2020	37.19	38.10	36.79	37.54
2999	AMEX	FAS	Tue, Oct 6, 2020	37.51	38.57	35.53	35.80
2998	AMEX	FAS	Mon, Oct 5, 2020	35.98	37.18	35.87	36.86
2997	AMEX	FAS	Fri, Oct 2, 2020	32.37	35.67	32.35	35.04
2996	AMEX	FAS	Thu, Oct 1, 2020	34.48	35.14	33.48	34.28
2995	AMEX	FAS	Wed, Sep 30, 2020	33.09	34.81	33.08	33.87
2994	AMEX	FAS	Tue, Sep 29, 2020	33.89	33.89	32.26	32.87
2993	AMEX	FAS	Mon, Sep 28, 2020	32.98	34.73	32.93	34.01
2992	AMEX	FAS	Fri, Sep 25, 2020	30.31	32.06	30.02	31.82
2991	AMEX	FAS	Thu, Sep 24, 2020	30.61	32.14	29.67	30.82
2990	AMEX	FAS	Wed, Sep 23, 2020	33.10	33.77	30.65	30.66
2989	AMEX	FAS	Tue, Sep 22, 2020	33.70	34.30	32.10	32.69
2988	AMEX	FAS	Mon, Sep 21, 2020	34.00	34.36	32.55	33.72
2987	AMEX	FAS	Fri, Sep 18, 2020	37.31	37.36	35.80	36.18
2986	AMEX	FAS	Thu, Sep 17, 2020	36.87	37.70	36.24	37.10
2985	AMEX	FAS	Wed, Sep 16, 2020	37.63	39.56	37.63	38.28
2984	AMEX	FAS	Tue, Sep 15, 2020	38.61	38.75	37.32	37.50
2983	AMEX	FAS	Mon, Sep 14, 2020	36.82	38.59	36.81	37.96
2982	AMEX	FAS	Fri, Sep 11, 2020	36.37	36.55	35.19	36.02
2981	AMEX	FAS	Thu, Sep 10, 2020	38.25	38.60	35.76	36.00
2980	AMEX	FAS	Wed, Sep 9, 2020	37.25	38.37	36.80	37.63
2979	AMEX	FAS	Tue, Sep 8, 2020	37.75	37.75	35.89	36.22
2978	AMEX	FAS	Fri, Sep 4, 2020	40.69	40.75	36.99	38.99
2977	AMEX	FAS	Thu, Sep 3, 2020	42.02	42.78	38.50	39.33
2976	AMEX	FAS	Wed, Sep 2, 2020	40.32	42.13	39.84	41.85
2975	AMEX	FAS	Tue, Sep 1, 2020	39.34	40.20	38.81	40.02
2974	AMEX	FAS	Mon, Aug 31, 2020	40.89	40.89	39.52	39.52
2973	AMEX	FAS	Fri, Aug 28, 2020	40.75	41.06	39.84	40.94
2972	AMEX	FAS	Thu, Aug 27, 2020	38.54	40.60	38.54	40.07
2971	AMEX	FAS	Wed, Aug 26, 2020	38.75	38.76	38.03	38.47
2970	AMEX	FAS	Tue, Aug 25, 2020	39.00	39.10	38.04	38.77
2969	AMEX	FAS	Mon, Aug 24, 2020	37.10	38.28	36.60	38.27
2968	AMEX	FAS	Fri, Aug 21, 2020	36.44	36.98	36.03	36.38
2967	AMEX	FAS	Thu, Aug 20, 2020	35.76	36.85	35.54	36.63
2966	AMEX	FAS	Wed, Aug 19, 2020	37.45	37.92	36.47	36.76
2965	AMEX	FAS	Tue, Aug 18, 2020	37.88	38.00	36.90	37.26
2964	AMEX	FAS	Mon, Aug 17, 2020	38.07	38.32	37.72	37.80
2963	AMEX	FAS	Fri, Aug 14, 2020	37.82	38.86	37.60	38.25
2962	AMEX	FAS	Thu, Aug 13, 2020	38.40	38.99	37.78	38.15
2961	AMEX	FAS	Wed, Aug 12, 2020	40.07	40.12	38.11	38.77
2960	AMEX	FAS	Tue, Aug 11, 2020	39.56	40.38	38.31	38.57
2959	AMEX	FAS	Mon, Aug 10, 2020	38.73	38.74	37.87	38.16
2958	AMEX	FAS	Fri, Aug 7, 2020	36.32	38.13	36.05	38.08
2957	AMEX	FAS	Thu, Aug 6, 2020	36.45	36.89	35.98	36.69
2956	AMEX	FAS	Wed, Aug 5, 2020	35.75	36.73	35.74	36.49
2955	AMEX	FAS	Tue, Aug 4, 2020	34.98	35.39	34.65	35.11
2954	AMEX	FAS	Mon, Aug 3, 2020	35.36	35.60	34.72	35.17
2953	AMEX	FAS	Fri, Jul 31, 2020	35.42	35.42	33.60	34.97
2952	AMEX	FAS	Thu, Jul 30, 2020	34.69	35.24	33.79	35.07
2951	AMEX	FAS	Wed, Jul 29, 2020	34.30	36.36	34.30	36.28
2950	AMEX	FAS	Tue, Jul 28, 2020	33.97	34.81	33.78	34.29
2949	AMEX	FAS	Mon, Jul 27, 2020	34.36	34.36	33.03	34.25
2948	AMEX	FAS	Fri, Jul 24, 2020	34.51	34.88	33.98	34.20
2947	AMEX	FAS	Thu, Jul 23, 2020	34.95	35.50	34.12	34.86
2946	AMEX	FAS	Wed, Jul 22, 2020	34.08	35.14	34.01	35.03
2945	AMEX	FAS	Tue, Jul 21, 2020	34.17	35.08	34.07	34.54
2944	AMEX	FAS	Mon, Jul 20, 2020	33.28	33.90	32.95	33.52
2943	AMEX	FAS	Fri, Jul 17, 2020	33.80	33.84	32.93	33.52
2942	AMEX	FAS	Thu, Jul 16, 2020	33.20	34.07	32.89	33.50
2941	AMEX	FAS	Wed, Jul 15, 2020	34.00	34.23	33.02	33.98
2940	AMEX	FAS	Tue, Jul 14, 2020	31.02	32.39	30.61	32.27
2939	AMEX	FAS	Mon, Jul 13, 2020	32.83	33.30	31.18	31.39
2938	AMEX	FAS	Fri, Jul 10, 2020	30.00	31.99	29.99	31.95
2937	AMEX	FAS	Thu, Jul 9, 2020	31.73	31.85	29.19	30.18
2936	AMEX	FAS	Wed, Jul 8, 2020	31.17	31.95	30.70	31.77
2935	AMEX	FAS	Tue, Jul 7, 2020	32.12	32.26	30.77	31.01
2934	AMEX	FAS	Mon, Jul 6, 2020	33.22	33.68	32.48	32.79
2933	AMEX	FAS	Thu, Jul 2, 2020	33.07	33.50	31.37	31.56
2932	AMEX	FAS	Wed, Jul 1, 2020	31.48	32.17	30.91	31.51
2931	AMEX	FAS	Tue, Jun 30, 2020	29.77	31.73	29.73	31.29
2930	AMEX	FAS	Mon, Jun 29, 2020	29.73	30.12	28.76	29.95
2929	AMEX	FAS	Fri, Jun 26, 2020	30.87	31.33	29.00	29.02
2928	AMEX	FAS	Thu, Jun 25, 2020	29.96	32.37	29.91	32.26
2927	AMEX	FAS	Wed, Jun 24, 2020	32.80	32.82	29.62	30.32
2926	AMEX	FAS	Tue, Jun 23, 2020	34.66	35.03	33.74	33.86
2925	AMEX	FAS	Mon, Jun 22, 2020	33.00	33.88	32.35	33.50
2924	AMEX	FAS	Fri, Jun 19, 2020	36.00	36.19	32.70	33.30
2923	AMEX	FAS	Thu, Jun 18, 2020	33.69	34.98	33.53	34.49
2922	AMEX	FAS	Wed, Jun 17, 2020	36.02	36.11	34.48	34.67
2921	AMEX	FAS	Tue, Jun 16, 2020	38.03	38.05	33.86	35.79
2920	AMEX	FAS	Mon, Jun 15, 2020	29.93	34.46	29.75	34.10
2919	AMEX	FAS	Fri, Jun 12, 2020	33.55	33.72	30.66	33.00
2918	AMEX	FAS	Thu, Jun 11, 2020	33.79	35.17	30.38	30.40
2917	AMEX	FAS	Wed, Jun 10, 2020	42.02	42.13	38.75	38.78
2916	AMEX	FAS	Tue, Jun 9, 2020	41.81	43.13	41.13	42.23
2915	AMEX	FAS	Mon, Jun 8, 2020	44.76	44.76	42.83	44.32
2914	AMEX	FAS	Fri, Jun 5, 2020	43.81	44.00	41.64	42.37
2913	AMEX	FAS	Thu, Jun 4, 2020	37.50	38.28	36.32	38.24
2912	AMEX	FAS	Wed, Jun 3, 2020	36.13	37.78	35.80	37.48
2911	AMEX	FAS	Tue, Jun 2, 2020	34.27	34.82	33.71	34.28
2910	AMEX	FAS	Mon, Jun 1, 2020	32.50	33.83	32.08	33.43
2909	AMEX	FAS	Fri, May 29, 2020	32.05	33.05	31.27	32.28
2908	AMEX	FAS	Thu, May 28, 2020	34.50	34.60	32.61	32.97
2907	AMEX	FAS	Wed, May 27, 2020	33.93	34.06	31.44	33.68
2906	AMEX	FAS	Tue, May 26, 2020	30.34	31.69	30.30	31.06
2905	AMEX	FAS	Fri, May 22, 2020	27.79	27.83	26.93	27.81
2904	AMEX	FAS	Thu, May 21, 2020	27.80	28.38	27.15	27.62
2903	AMEX	FAS	Wed, May 20, 2020	27.67	28.43	27.61	28.03
2902	AMEX	FAS	Tue, May 19, 2020	27.64	28.15	26.38	26.38
2901	AMEX	FAS	Mon, May 18, 2020	26.55	28.38	26.55	27.91
2900	AMEX	FAS	Fri, May 15, 2020	23.66	24.41	23.12	24.23
2899	AMEX	FAS	Thu, May 14, 2020	22.07	24.44	21.21	24.43
2898	AMEX	FAS	Wed, May 13, 2020	24.58	24.61	22.51	23.00
2897	AMEX	FAS	Tue, May 12, 2020	27.94	27.97	25.00	25.01
2896	AMEX	FAS	Mon, May 11, 2020	27.79	28.19	27.04	27.45
2895	AMEX	FAS	Fri, May 8, 2020	28.44	28.84	27.92	28.67
2894	AMEX	FAS	Thu, May 7, 2020	26.29	28.33	26.29	27.20
2893	AMEX	FAS	Wed, May 6, 2020	27.26	27.45	25.30	25.37
2892	AMEX	FAS	Tue, May 5, 2020	27.71	27.96	26.50	26.58
2891	AMEX	FAS	Mon, May 4, 2020	25.65	26.45	24.86	26.35
2890	AMEX	FAS	Fri, May 1, 2020	27.18	27.64	26.20	26.60
2889	AMEX	FAS	Thu, Apr 30, 2020	30.00	30.24	28.72	29.35
2888	AMEX	FAS	Wed, Apr 29, 2020	30.74	32.17	30.63	31.50
2887	AMEX	FAS	Tue, Apr 28, 2020	30.12	30.57	28.28	28.60
2886	AMEX	FAS	Mon, Apr 27, 2020	26.11	28.12	26.05	27.96
2885	AMEX	FAS	Fri, Apr 24, 2020	25.15	25.65	24.15	25.34
2884	AMEX	FAS	Thu, Apr 23, 2020	25.12	25.97	24.35	24.52
2883	AMEX	FAS	Wed, Apr 22, 2020	25.02	25.30	24.37	24.80
2882	AMEX	FAS	Tue, Apr 21, 2020	24.20	24.84	23.28	23.59
2881	AMEX	FAS	Mon, Apr 20, 2020	26.21	27.19	25.24	25.86
2880	AMEX	FAS	Fri, Apr 17, 2020	27.01	28.04	26.28	27.79
2879	AMEX	FAS	Thu, Apr 16, 2020	25.86	25.90	23.58	24.32
2878	AMEX	FAS	Wed, Apr 15, 2020	26.40	26.50	25.15	25.63
2877	AMEX	FAS	Tue, Apr 14, 2020	30.70	30.70	28.09	29.13
2876	AMEX	FAS	Mon, Apr 13, 2020	31.75	31.79	27.10	28.14
2875	AMEX	FAS	Thu, Apr 9, 2020	30.23	32.32	29.66	31.36
2874	AMEX	FAS	Wed, Apr 8, 2020	25.65	28.16	24.52	27.80
2873	AMEX	FAS	Tue, Apr 7, 2020	27.35	27.60	24.16	24.23
2872	AMEX	FAS	Mon, Apr 6, 2020	22.16	24.13	21.86	23.71
2871	AMEX	FAS	Fri, Apr 3, 2020	19.90	20.58	18.31	19.17
2870	AMEX	FAS	Thu, Apr 2, 2020	18.88	20.98	18.74	20.40
2869	AMEX	FAS	Wed, Apr 1, 2020	20.35	20.43	18.60	19.24
2868	AMEX	FAS	Tue, Mar 31, 2020	25.00	25.43	22.81	23.46
2867	AMEX	FAS	Mon, Mar 30, 2020	24.29	25.90	22.76	25.64
2866	AMEX	FAS	Fri, Mar 27, 2020	23.70	26.47	22.51	24.22
2865	AMEX	FAS	Thu, Mar 26, 2020	23.10	26.75	23.01	26.41
2864	AMEX	FAS	Wed, Mar 25, 2020	20.83	24.89	19.26	22.35
2863	AMEX	FAS	Tue, Mar 24, 2020	17.33	20.19	17.30	20.07
2862	AMEX	FAS	Mon, Mar 23, 2020	17.34	17.34	14.25	14.88
2861	AMEX	FAS	Fri, Mar 20, 2020	21.42	21.95	17.60	17.87
2860	AMEX	FAS	Thu, Mar 19, 2020	18.62	21.60	17.50	20.12
2859	AMEX	FAS	Wed, Mar 18, 2020	22.05	22.76	16.51	19.26
2858	AMEX	FAS	Tue, Mar 17, 2020	25.17	27.59	22.00	26.08
2857	AMEX	FAS	Mon, Mar 16, 2020	27.61	31.88	24.85	24.86
2856	AMEX	FAS	Fri, Mar 13, 2020	36.76	40.95	32.08	40.74
2855	AMEX	FAS	Thu, Mar 12, 2020	33.11	40.27	31.15	31.69
2854	AMEX	FAS	Wed, Mar 11, 2020	47.66	48.67	41.90	43.84
2853	AMEX	FAS	Tue, Mar 10, 2020	49.94	52.52	44.59	52.51
2852	AMEX	FAS	Mon, Mar 9, 2020	49.37	51.28	43.57	45.01
2851	AMEX	FAS	Fri, Mar 6, 2020	62.32	64.26	58.03	62.89
2850	AMEX	FAS	Thu, Mar 5, 2020	71.98	72.49	66.05	68.42
2849	AMEX	FAS	Wed, Mar 4, 2020	73.79	77.70	71.00	77.57
2848	AMEX	FAS	Tue, Mar 3, 2020	77.61	79.80	68.29	70.32
2847	AMEX	FAS	Mon, Mar 2, 2020	68.00	77.36	66.50	77.17
2846	AMEX	FAS	Fri, Feb 28, 2020	65.28	68.89	62.03	67.36
2845	AMEX	FAS	Thu, Feb 27, 2020	77.60	80.80	71.68	71.84
2844	AMEX	FAS	Wed, Feb 26, 2020	86.08	88.45	82.50	82.57
2843	AMEX	FAS	Tue, Feb 25, 2020	95.50	95.55	83.80	84.79
2842	AMEX	FAS	Mon, Feb 24, 2020	94.84	97.46	93.42	94.89
2841	AMEX	FAS	Fri, Feb 21, 2020	106.00	106.10	102.62	104.06
2840	AMEX	FAS	Thu, Feb 20, 2020	106.01	108.13	103.78	106.95
2839	AMEX	FAS	Wed, Feb 19, 2020	106.27	107.44	105.95	106.51
2838	AMEX	FAS	Tue, Feb 18, 2020	106.60	106.97	104.12	105.45
2837	AMEX	FAS	Fri, Feb 14, 2020	105.79	107.07	105.54	107.04
2836	AMEX	FAS	Thu, Feb 13, 2020	103.66	106.22	103.09	105.60
2835	AMEX	FAS	Wed, Feb 12, 2020	105.00	105.20	104.06	104.43
2834	AMEX	FAS	Tue, Feb 11, 2020	103.85	105.38	103.50	103.79
2833	AMEX	FAS	Mon, Feb 10, 2020	100.14	102.68	100.13	102.68
2832	AMEX	FAS	Fri, Feb 7, 2020	100.83	101.66	99.87	100.99
2831	AMEX	FAS	Thu, Feb 6, 2020	103.18	103.35	101.65	101.97
2830	AMEX	FAS	Wed, Feb 5, 2020	101.41	102.02	100.22	101.95
2829	AMEX	FAS	Tue, Feb 4, 2020	98.28	100.44	98.28	98.55
2828	AMEX	FAS	Mon, Feb 3, 2020	94.92	97.42	94.41	95.28
2827	AMEX	FAS	Fri, Jan 31, 2020	97.05	97.28	92.04	93.08
2826	AMEX	FAS	Thu, Jan 30, 2020	94.40	99.36	94.20	99.15
2825	AMEX	FAS	Wed, Jan 29, 2020	97.87	98.45	96.37	96.44
2824	AMEX	FAS	Tue, Jan 28, 2020	95.42	97.76	94.90	96.62
2823	AMEX	FAS	Mon, Jan 27, 2020	93.00	95.26	92.25	94.07
2822	AMEX	FAS	Fri, Jan 24, 2020	101.26	101.26	96.60	98.03
2821	AMEX	FAS	Thu, Jan 23, 2020	100.20	101.25	98.64	101.01
2820	AMEX	FAS	Wed, Jan 22, 2020	101.40	102.24	100.41	100.81
2819	AMEX	FAS	Tue, Jan 21, 2020	100.15	101.81	100.07	100.34
2818	AMEX	FAS	Fri, Jan 17, 2020	101.00	101.41	100.23	101.22
2817	AMEX	FAS	Thu, Jan 16, 2020	98.54	99.95	98.31	99.95
2816	AMEX	FAS	Wed, Jan 15, 2020	96.40	98.03	96.00	97.35
2815	AMEX	FAS	Tue, Jan 14, 2020	98.66	98.71	96.70	97.12
2814	AMEX	FAS	Mon, Jan 13, 2020	96.38	98.12	95.86	98.12
2813	AMEX	FAS	Fri, Jan 10, 2020	96.92	97.00	95.23	95.55
2812	AMEX	FAS	Thu, Jan 9, 2020	96.20	96.73	95.62	96.57
2811	AMEX	FAS	Wed, Jan 8, 2020	92.94	95.88	92.63	94.72
2810	AMEX	FAS	Tue, Jan 7, 2020	94.01	94.27	92.72	92.77
2809	AMEX	FAS	Mon, Jan 6, 2020	92.50	94.64	92.31	94.57
2808	AMEX	FAS	Fri, Jan 3, 2020	93.19	95.46	93.03	94.52
2807	AMEX	FAS	Thu, Jan 2, 2020	95.50	96.25	94.66	96.25
2806	AMEX	FAS	Tue, Dec 31, 2019	93.32	94.78	93.00	94.64
2805	AMEX	FAS	Mon, Dec 30, 2019	95.12	95.33	93.34	93.69
2804	AMEX	FAS	Fri, Dec 27, 2019	95.33	95.50	94.35	94.69
2803	AMEX	FAS	Thu, Dec 26, 2019	93.40	94.85	93.40	94.78
2802	AMEX	FAS	Tue, Dec 24, 2019	93.25	93.67	92.88	93.40
2801	AMEX	FAS	Mon, Dec 23, 2019	94.93	94.93	92.86	93.00
2800	AMEX	FAS	Fri, Dec 20, 2019	94.10	95.21	93.88	93.87
2799	AMEX	FAS	Thu, Dec 19, 2019	92.57	93.59	92.43	93.48
2798	AMEX	FAS	Wed, Dec 18, 2019	93.63	93.74	92.60	92.69
2797	AMEX	FAS	Tue, Dec 17, 2019	93.17	93.47	92.35	92.98
2796	AMEX	FAS	Mon, Dec 16, 2019	93.32	93.69	92.68	92.68
2795	AMEX	FAS	Fri, Dec 13, 2019	91.32	92.74	89.94	91.49
2794	AMEX	FAS	Thu, Dec 12, 2019	88.76	92.21	88.52	91.63
2793	AMEX	FAS	Wed, Dec 11, 2019	89.63	89.63	88.36	88.65
2792	AMEX	FAS	Tue, Dec 10, 2019	89.77	89.95	88.88	89.30
2791	AMEX	FAS	Mon, Dec 9, 2019	90.36	90.58	89.61	89.92
2790	AMEX	FAS	Fri, Dec 6, 2019	89.95	91.07	89.72	90.36
2789	AMEX	FAS	Thu, Dec 5, 2019	87.70	88.27	86.92	88.18
2788	AMEX	FAS	Wed, Dec 4, 2019	86.20	87.67	85.52	87.12
2787	AMEX	FAS	Tue, Dec 3, 2019	85.03	85.80	83.71	85.60
2786	AMEX	FAS	Mon, Dec 2, 2019	90.40	90.57	87.30	87.39
2785	AMEX	FAS	Fri, Nov 29, 2019	90.34	90.87	89.76	90.10
2784	AMEX	FAS	Wed, Nov 27, 2019	90.06	90.71	89.37	90.71
2783	AMEX	FAS	Tue, Nov 26, 2019	88.71	89.54	88.33	89.45
2782	AMEX	FAS	Mon, Nov 25, 2019	87.16	88.62	87.16	88.47
2781	AMEX	FAS	Fri, Nov 22, 2019	86.00	86.90	85.56	86.72
2780	AMEX	FAS	Thu, Nov 21, 2019	87.39	87.56	85.50	85.65
2779	AMEX	FAS	Wed, Nov 20, 2019	87.31	87.93	85.45	87.16
2778	AMEX	FAS	Tue, Nov 19, 2019	87.57	88.50	87.30	88.01
2777	AMEX	FAS	Mon, Nov 18, 2019	86.09	87.13	86.00	86.87
2776	AMEX	FAS	Fri, Nov 15, 2019	86.18	86.45	85.66	86.31
2775	AMEX	FAS	Thu, Nov 14, 2019	84.40	85.50	84.01	85.50
2774	AMEX	FAS	Wed, Nov 13, 2019	83.88	85.18	83.26	84.50
2773	AMEX	FAS	Tue, Nov 12, 2019	85.24	86.24	84.47	84.94
2772	AMEX	FAS	Mon, Nov 11, 2019	84.46	85.46	84.00	85.14
2771	AMEX	FAS	Fri, Nov 8, 2019	85.23	85.32	84.04	85.26
2770	AMEX	FAS	Thu, Nov 7, 2019	85.08	86.43	84.92	85.15
2769	AMEX	FAS	Wed, Nov 6, 2019	83.22	84.17	83.00	84.00
2768	AMEX	FAS	Tue, Nov 5, 2019	84.50	84.50	82.53	83.26
2767	AMEX	FAS	Mon, Nov 4, 2019	85.00	85.00	83.68	83.91
2766	AMEX	FAS	Fri, Nov 1, 2019	82.00	83.47	81.91	83.45
2765	AMEX	FAS	Thu, Oct 31, 2019	81.40	81.72	79.68	80.95
2764	AMEX	FAS	Wed, Oct 30, 2019	81.68	82.36	79.98	82.14
2763	AMEX	FAS	Tue, Oct 29, 2019	81.00	82.85	80.67	81.64
2762	AMEX	FAS	Mon, Oct 28, 2019	81.24	81.87	81.06	81.16
2761	AMEX	FAS	Fri, Oct 25, 2019	79.43	80.90	79.25	80.41
2760	AMEX	FAS	Thu, Oct 24, 2019	79.48	80.12	78.88	79.91
2759	AMEX	FAS	Wed, Oct 23, 2019	77.97	78.97	77.75	78.90
2758	AMEX	FAS	Tue, Oct 22, 2019	80.32	80.45	78.15	78.30
2757	AMEX	FAS	Mon, Oct 21, 2019	79.07	80.49	78.97	80.34
2756	AMEX	FAS	Fri, Oct 18, 2019	77.55	78.49	77.02	77.86
2755	AMEX	FAS	Thu, Oct 17, 2019	78.46	79.04	77.30	77.72
2754	AMEX	FAS	Wed, Oct 16, 2019	78.17	78.17	76.74	77.53
2753	AMEX	FAS	Tue, Oct 15, 2019	76.48	78.69	75.95	77.81
2752	AMEX	FAS	Mon, Oct 14, 2019	75.00	75.81	74.73	75.68
2751	AMEX	FAS	Fri, Oct 11, 2019	75.75	77.70	75.22	75.30
2750	AMEX	FAS	Thu, Oct 10, 2019	72.04	74.36	71.74	73.39
2749	AMEX	FAS	Wed, Oct 9, 2019	71.43	72.57	71.12	71.83
2748	AMEX	FAS	Tue, Oct 8, 2019	71.87	72.11	69.80	70.00
2747	AMEX	FAS	Mon, Oct 7, 2019	73.76	75.10	73.16	73.64
2746	AMEX	FAS	Fri, Oct 4, 2019	71.82	74.83	71.82	74.61
2745	AMEX	FAS	Thu, Oct 3, 2019	70.12	71.36	67.59	71.30
2744	AMEX	FAS	Wed, Oct 2, 2019	72.68	72.85	69.15	70.12
2743	AMEX	FAS	Tue, Oct 1, 2019	78.50	78.50	73.89	73.95
2742	AMEX	FAS	Mon, Sep 30, 2019	77.82	78.28	77.30	77.64
2741	AMEX	FAS	Fri, Sep 27, 2019	79.49	79.57	76.19	77.40
2740	AMEX	FAS	Thu, Sep 26, 2019	78.26	78.85	77.40	78.16
2739	AMEX	FAS	Wed, Sep 25, 2019	76.92	78.60	76.10	78.20
2738	AMEX	FAS	Tue, Sep 24, 2019	78.95	79.76	75.96	76.88
2737	AMEX	FAS	Mon, Sep 23, 2019	77.33	79.10	77.00	78.48
2736	AMEX	FAS	Fri, Sep 20, 2019	79.98	80.30	77.75	78.34
2735	AMEX	FAS	Thu, Sep 19, 2019	79.95	81.25	79.40	79.67
2734	AMEX	FAS	Wed, Sep 18, 2019	79.32	80.25	78.10	79.99
2733	AMEX	FAS	Tue, Sep 17, 2019	78.73	79.77	78.54	79.77
2732	AMEX	FAS	Mon, Sep 16, 2019	77.85	79.05	76.99	78.98
2731	AMEX	FAS	Fri, Sep 13, 2019	79.58	80.05	78.69	79.14
2730	AMEX	FAS	Thu, Sep 12, 2019	76.76	79.43	76.76	78.83
2729	AMEX	FAS	Wed, Sep 11, 2019	76.58	77.18	75.54	77.11
2728	AMEX	FAS	Tue, Sep 10, 2019	77.78	77.78	74.70	76.47
2727	AMEX	FAS	Mon, Sep 9, 2019	77.78	77.98	76.51	77.60
2726	AMEX	FAS	Fri, Sep 6, 2019	77.08	77.68	76.35	76.83
2725	AMEX	FAS	Thu, Sep 5, 2019	75.98	78.17	75.80	76.73
2724	AMEX	FAS	Wed, Sep 4, 2019	72.78	73.85	72.53	73.73
2723	AMEX	FAS	Tue, Sep 3, 2019	71.31	71.70	70.09	71.35
2722	AMEX	FAS	Fri, Aug 30, 2019	73.00	73.54	71.78	72.53
2721	AMEX	FAS	Thu, Aug 29, 2019	71.09	72.80	70.75	72.20
2720	AMEX	FAS	Wed, Aug 28, 2019	67.27	69.70	67.00	69.50
2719	AMEX	FAS	Tue, Aug 27, 2019	69.66	70.49	67.55	68.22
2718	AMEX	FAS	Mon, Aug 26, 2019	68.88	69.32	67.49	69.28
2717	AMEX	FAS	Fri, Aug 23, 2019	71.36	72.55	66.10	67.18
2716	AMEX	FAS	Thu, Aug 22, 2019	71.97	72.87	70.51	72.35
2715	AMEX	FAS	Wed, Aug 21, 2019	71.71	71.79	70.94	71.36
2714	AMEX	FAS	Tue, Aug 20, 2019	71.49	72.04	70.10	70.23
2713	AMEX	FAS	Mon, Aug 19, 2019	73.04	73.13	71.83	72.29
2712	AMEX	FAS	Fri, Aug 16, 2019	68.52	70.78	68.49	70.39
2711	AMEX	FAS	Thu, Aug 15, 2019	67.00	68.00	65.95	67.36
2710	AMEX	FAS	Wed, Aug 14, 2019	68.90	69.56	65.66	66.02
2709	AMEX	FAS	Tue, Aug 13, 2019	69.77	73.34	69.25	72.33
2708	AMEX	FAS	Mon, Aug 12, 2019	71.90	72.32	69.58	70.19
2707	AMEX	FAS	Fri, Aug 9, 2019	73.54	74.50	71.88	73.60
2706	AMEX	FAS	Thu, Aug 8, 2019	71.87	74.60	71.39	74.45
2705	AMEX	FAS	Wed, Aug 7, 2019	68.08	71.51	66.05	70.76
2704	AMEX	FAS	Tue, Aug 6, 2019	69.96	71.30	68.22	71.05
2703	AMEX	FAS	Mon, Aug 5, 2019	71.05	71.30	65.91	68.12
2702	AMEX	FAS	Fri, Aug 2, 2019	74.88	76.17	72.71	75.13
2701	AMEX	FAS	Thu, Aug 1, 2019	79.32	80.75	75.43	75.96
2700	AMEX	FAS	Wed, Jul 31, 2019	80.90	81.42	78.00	79.32
2699	AMEX	FAS	Tue, Jul 30, 2019	79.68	80.89	79.10	80.76
2698	AMEX	FAS	Mon, Jul 29, 2019	82.09	82.50	80.90	80.94
2697	AMEX	FAS	Fri, Jul 26, 2019	80.46	82.37	80.33	82.22
2696	AMEX	FAS	Thu, Jul 25, 2019	81.28	81.37	79.56	79.90
2695	AMEX	FAS	Wed, Jul 24, 2019	79.38	81.47	79.14	81.41
2694	AMEX	FAS	Tue, Jul 23, 2019	78.28	79.85	78.09	79.78
2693	AMEX	FAS	Mon, Jul 22, 2019	77.20	78.01	76.73	77.55
2692	AMEX	FAS	Fri, Jul 19, 2019	79.69	79.75	77.04	77.21
2691	AMEX	FAS	Thu, Jul 18, 2019	77.01	79.30	76.62	78.94
2690	AMEX	FAS	Wed, Jul 17, 2019	78.57	79.09	77.30	77.41
2689	AMEX	FAS	Tue, Jul 16, 2019	79.65	80.04	78.66	78.94
2688	AMEX	FAS	Mon, Jul 15, 2019	80.92	81.22	79.32	79.79
2687	AMEX	FAS	Fri, Jul 12, 2019	79.89	80.54	79.11	80.42
2686	AMEX	FAS	Thu, Jul 11, 2019	79.18	79.66	78.73	79.50
2685	AMEX	FAS	Wed, Jul 10, 2019	79.20	80.29	78.53	78.85
2684	AMEX	FAS	Tue, Jul 9, 2019	77.08	79.27	77.00	79.14
2683	AMEX	FAS	Mon, Jul 8, 2019	78.05	78.57	77.67	78.10
2682	AMEX	FAS	Fri, Jul 5, 2019	78.93	79.28	77.15	78.95
2681	AMEX	FAS	Wed, Jul 3, 2019	77.19	78.68	76.96	78.56
2680	AMEX	FAS	Tue, Jul 2, 2019	75.70	76.88	75.45	76.50
2679	AMEX	FAS	Mon, Jul 1, 2019	75.91	76.67	74.80	75.89
2678	AMEX	FAS	Fri, Jun 28, 2019	73.51	74.17	72.72	73.98
2677	AMEX	FAS	Thu, Jun 27, 2019	70.64	71.78	70.64	71.55
2676	AMEX	FAS	Wed, Jun 26, 2019	71.57	71.68	69.83	69.86
2675	AMEX	FAS	Tue, Jun 25, 2019	72.32	72.55	70.67	70.89
2674	AMEX	FAS	Mon, Jun 24, 2019	73.42	74.07	72.43	72.41
2673	AMEX	FAS	Fri, Jun 21, 2019	74.50	75.11	73.28	73.47
2672	AMEX	FAS	Thu, Jun 20, 2019	74.33	74.98	72.77	74.54
2671	AMEX	FAS	Wed, Jun 19, 2019	72.96	73.85	72.80	73.15
2670	AMEX	FAS	Tue, Jun 18, 2019	71.76	73.73	71.65	72.77
2669	AMEX	FAS	Mon, Jun 17, 2019	71.93	72.80	71.08	71.23
2668	AMEX	FAS	Fri, Jun 14, 2019	71.72	72.72	70.47	72.18
2667	AMEX	FAS	Thu, Jun 13, 2019	71.85	72.30	70.96	71.62
2666	AMEX	FAS	Wed, Jun 12, 2019	72.28	72.60	70.90	71.57
2665	AMEX	FAS	Tue, Jun 11, 2019	73.60	74.00	71.58	72.44
2664	AMEX	FAS	Mon, Jun 10, 2019	72.67	73.82	72.55	72.55
2663	AMEX	FAS	Fri, Jun 7, 2019	71.17	72.39	70.79	71.36
2662	AMEX	FAS	Thu, Jun 6, 2019	70.09	71.44	69.23	70.97
2661	AMEX	FAS	Wed, Jun 5, 2019	68.28	70.06	67.31	69.92
2660	AMEX	FAS	Tue, Jun 4, 2019	65.62	67.85	64.81	67.71
2659	AMEX	FAS	Mon, Jun 3, 2019	63.62	64.79	62.39	63.65
2658	AMEX	FAS	Fri, May 31, 2019	63.40	64.72	63.01	63.67
2657	AMEX	FAS	Thu, May 30, 2019	66.24	67.03	64.76	65.52
2656	AMEX	FAS	Wed, May 29, 2019	65.06	66.05	64.26	65.87
2655	AMEX	FAS	Tue, May 28, 2019	68.12	69.07	66.52	66.56
2654	AMEX	FAS	Fri, May 24, 2019	67.94	68.48	67.29	68.17
2653	AMEX	FAS	Thu, May 23, 2019	67.79	67.86	65.65	66.91
2652	AMEX	FAS	Wed, May 22, 2019	69.21	70.17	69.02	69.52
2651	AMEX	FAS	Tue, May 21, 2019	69.19	70.05	69.15	69.84
2650	AMEX	FAS	Mon, May 20, 2019	67.75	69.15	67.51	68.22
2649	AMEX	FAS	Fri, May 17, 2019	68.48	70.26	67.55	68.62
2648	AMEX	FAS	Thu, May 16, 2019	68.33	70.80	68.32	69.79
2647	AMEX	FAS	Wed, May 15, 2019	66.10	68.51	65.80	67.65
2646	AMEX	FAS	Tue, May 14, 2019	66.46	68.87	66.13	67.50
2645	AMEX	FAS	Mon, May 13, 2019	67.25	67.49	65.11	65.83
2644	AMEX	FAS	Fri, May 10, 2019	68.86	71.19	66.76	70.62
2643	AMEX	FAS	Thu, May 9, 2019	67.74	69.51	66.38	69.33
2642	AMEX	FAS	Wed, May 8, 2019	69.19	71.17	69.10	69.40
2641	AMEX	FAS	Tue, May 7, 2019	71.70	72.11	68.29	69.80
2640	AMEX	FAS	Mon, May 6, 2019	70.92	73.99	70.63	73.42
2639	AMEX	FAS	Fri, May 3, 2019	73.55	74.55	73.14	74.30
2638	AMEX	FAS	Thu, May 2, 2019	72.59	73.69	71.26	72.63
2637	AMEX	FAS	Wed, May 1, 2019	74.50	74.80	72.47	72.48
2636	AMEX	FAS	Tue, Apr 30, 2019	73.43	74.43	72.53	74.13
2635	AMEX	FAS	Mon, Apr 29, 2019	72.27	74.12	72.15	73.16
2634	AMEX	FAS	Fri, Apr 26, 2019	70.51	72.07	70.24	72.01
2633	AMEX	FAS	Thu, Apr 25, 2019	69.43	70.96	68.82	70.35
2632	AMEX	FAS	Wed, Apr 24, 2019	69.63	70.62	69.18	70.01
2631	AMEX	FAS	Tue, Apr 23, 2019	68.50	70.22	68.25	69.96
2630	AMEX	FAS	Mon, Apr 22, 2019	68.96	68.96	67.84	68.49
2629	AMEX	FAS	Thu, Apr 18, 2019	69.30	69.64	68.66	69.07
2628	AMEX	FAS	Wed, Apr 17, 2019	69.95	69.95	68.27	69.34
2627	AMEX	FAS	Tue, Apr 16, 2019	69.00	69.66	68.54	69.44
2626	AMEX	FAS	Mon, Apr 15, 2019	69.46	69.56	68.05	68.60
2625	AMEX	FAS	Fri, Apr 12, 2019	68.95	69.69	67.85	69.53
2624	AMEX	FAS	Thu, Apr 11, 2019	66.44	67.27	65.84	66.69
2623	AMEX	FAS	Wed, Apr 10, 2019	65.58	66.26	65.05	66.16
2622	AMEX	FAS	Tue, Apr 9, 2019	65.93	66.06	64.83	65.27
2621	AMEX	FAS	Mon, Apr 8, 2019	66.11	66.60	65.67	66.60
2620	AMEX	FAS	Fri, Apr 5, 2019	66.77	66.83	66.10	66.58
2619	AMEX	FAS	Thu, Apr 4, 2019	65.65	66.48	65.43	66.15
2618	AMEX	FAS	Wed, Apr 3, 2019	66.29	66.66	65.04	65.68
2617	AMEX	FAS	Tue, Apr 2, 2019	64.75	65.46	64.33	65.21
2616	AMEX	FAS	Mon, Apr 1, 2019	63.00	65.17	63.00	64.97
2615	AMEX	FAS	Fri, Mar 29, 2019	62.40	62.53	61.27	61.86
2614	AMEX	FAS	Thu, Mar 28, 2019	60.32	61.43	59.64	61.35
2613	AMEX	FAS	Wed, Mar 27, 2019	60.41	61.03	58.97	59.88
2612	AMEX	FAS	Tue, Mar 26, 2019	59.86	60.59	59.17	60.53
2611	AMEX	FAS	Mon, Mar 25, 2019	58.90	59.82	57.84	58.64
2610	AMEX	FAS	Fri, Mar 22, 2019	61.97	62.42	58.67	59.10
2609	AMEX	FAS	Thu, Mar 21, 2019	61.68	63.76	61.12	63.23
2608	AMEX	FAS	Wed, Mar 20, 2019	64.82	64.82	62.17	62.34
2607	AMEX	FAS	Tue, Mar 19, 2019	67.00	67.14	64.48	65.03
2606	AMEX	FAS	Mon, Mar 18, 2019	65.67	66.86	65.45	66.13
2605	AMEX	FAS	Fri, Mar 15, 2019	64.61	65.84	64.32	65.16
2604	AMEX	FAS	Thu, Mar 14, 2019	63.76	64.71	63.50	64.28
2603	AMEX	FAS	Wed, Mar 13, 2019	63.00	64.44	62.86	63.62
2602	AMEX	FAS	Tue, Mar 12, 2019	62.11	62.95	62.02	62.44
2601	AMEX	FAS	Mon, Mar 11, 2019	60.14	61.94	60.14	61.82
2600	AMEX	FAS	Fri, Mar 8, 2019	57.96	59.85	57.88	59.74
2599	AMEX	FAS	Thu, Mar 7, 2019	60.87	60.87	59.00	59.78
2598	AMEX	FAS	Wed, Mar 6, 2019	62.37	62.80	61.23	61.33
2597	AMEX	FAS	Tue, Mar 5, 2019	62.96	62.96	61.58	62.48
2596	AMEX	FAS	Mon, Mar 4, 2019	64.30	64.83	61.21	62.86
2595	AMEX	FAS	Fri, Mar 1, 2019	64.18	64.88	62.80	63.81
2594	AMEX	FAS	Thu, Feb 28, 2019	62.86	63.78	62.83	62.95
2593	AMEX	FAS	Wed, Feb 27, 2019	62.26	63.18	61.97	62.98
2592	AMEX	FAS	Tue, Feb 26, 2019	62.25	63.44	62.01	62.59
2591	AMEX	FAS	Mon, Feb 25, 2019	63.66	64.35	62.69	62.85
2590	AMEX	FAS	Fri, Feb 22, 2019	62.53	62.95	62.10	62.61
2589	AMEX	FAS	Thu, Feb 21, 2019	62.52	62.95	61.55	62.19
2588	AMEX	FAS	Wed, Feb 20, 2019	62.45	63.00	62.00	62.92
2587	AMEX	FAS	Tue, Feb 19, 2019	61.74	62.90	61.10	62.49
2586	AMEX	FAS	Fri, Feb 15, 2019	60.69	62.23	60.69	62.21
2585	AMEX	FAS	Thu, Feb 14, 2019	59.78	60.53	58.50	59.48
2584	AMEX	FAS	Wed, Feb 13, 2019	60.85	61.88	60.68	60.78
2583	AMEX	FAS	Tue, Feb 12, 2019	59.49	60.56	59.40	60.09
2582	AMEX	FAS	Mon, Feb 11, 2019	58.18	58.70	57.90	58.39
2581	AMEX	FAS	Fri, Feb 8, 2019	57.25	57.91	55.99	57.87
2580	AMEX	FAS	Thu, Feb 7, 2019	58.46	58.80	56.95	58.24
2579	AMEX	FAS	Wed, Feb 6, 2019	59.34	59.87	58.72	59.20
2578	AMEX	FAS	Tue, Feb 5, 2019	59.80	59.87	58.85	59.76
2577	AMEX	FAS	Mon, Feb 4, 2019	58.65	59.62	57.80	59.60
2576	AMEX	FAS	Fri, Feb 1, 2019	58.00	59.03	57.87	58.63
2575	AMEX	FAS	Thu, Jan 31, 2019	57.04	57.98	56.58	57.70
2574	AMEX	FAS	Wed, Jan 30, 2019	57.06	58.60	56.26	57.75
2573	AMEX	FAS	Tue, Jan 29, 2019	56.83	57.10	56.04	56.45
2572	AMEX	FAS	Mon, Jan 28, 2019	55.63	56.95	55.49	56.88
2571	AMEX	FAS	Fri, Jan 25, 2019	56.61	57.78	56.28	57.11
2570	AMEX	FAS	Thu, Jan 24, 2019	54.54	55.92	54.46	55.48
2569	AMEX	FAS	Wed, Jan 23, 2019	55.55	55.64	53.41	55.00
2568	AMEX	FAS	Tue, Jan 22, 2019	55.30	55.99	53.94	54.87
2567	AMEX	FAS	Fri, Jan 18, 2019	54.96	56.56	54.30	56.48
2566	AMEX	FAS	Thu, Jan 17, 2019	52.86	54.70	52.37	54.18
2565	AMEX	FAS	Wed, Jan 16, 2019	52.58	54.03	52.04	53.34
2564	AMEX	FAS	Tue, Jan 15, 2019	49.32	51.19	49.03	50.88
2563	AMEX	FAS	Mon, Jan 14, 2019	48.00	50.10	47.91	49.67
2562	AMEX	FAS	Fri, Jan 11, 2019	48.52	49.42	47.84	49.24
2561	AMEX	FAS	Thu, Jan 10, 2019	47.71	49.28	47.30	49.12
2560	AMEX	FAS	Wed, Jan 9, 2019	48.23	48.89	47.33	48.50
2559	AMEX	FAS	Tue, Jan 8, 2019	48.26	48.40	46.26	47.73
2558	AMEX	FAS	Mon, Jan 7, 2019	46.25	48.09	45.79	47.00
2557	AMEX	FAS	Fri, Jan 4, 2019	44.30	46.76	44.15	46.29
2556	AMEX	FAS	Thu, Jan 3, 2019	43.95	44.52	42.25	42.47
2555	AMEX	FAS	Wed, Jan 2, 2019	42.95	45.37	42.60	44.95
2554	AMEX	FAS	Mon, Dec 31, 2018	44.37	45.06	43.05	44.77
2553	AMEX	FAS	Fri, Dec 28, 2018	44.10	45.33	43.05	43.67
2552	AMEX	FAS	Thu, Dec 27, 2018	40.64	43.73	39.19	43.73
2551	AMEX	FAS	Wed, Dec 26, 2018	38.11	42.76	36.73	42.49
2550	AMEX	FAS	Mon, Dec 24, 2018	39.11	40.03	37.52	37.55
2549	AMEX	FAS	Fri, Dec 21, 2018	43.24	45.34	40.16	40.54
2548	AMEX	FAS	Thu, Dec 20, 2018	43.80	45.20	42.16	43.11
2547	AMEX	FAS	Wed, Dec 19, 2018	46.38	49.00	43.74	44.64
2546	AMEX	FAS	Tue, Dec 18, 2018	47.29	48.51	45.60	46.33
2545	AMEX	FAS	Mon, Dec 17, 2018	48.60	49.53	45.80	46.61
2544	AMEX	FAS	Fri, Dec 14, 2018	49.47	50.69	48.73	49.16
2543	AMEX	FAS	Thu, Dec 13, 2018	51.54	52.01	50.10	50.62
2542	AMEX	FAS	Wed, Dec 12, 2018	52.64	53.26	51.13	51.17
2541	AMEX	FAS	Tue, Dec 11, 2018	53.79	54.33	50.50	51.02
2540	AMEX	FAS	Mon, Dec 10, 2018	53.20	53.30	49.26	52.01
2539	AMEX	FAS	Fri, Dec 7, 2018	56.28	58.08	52.61	53.47
2538	AMEX	FAS	Thu, Dec 6, 2018	54.50	56.70	51.71	56.65
2537	AMEX	FAS	Tue, Dec 4, 2018	63.50	63.73	56.67	57.17
2536	AMEX	FAS	Mon, Dec 3, 2018	65.32	65.65	63.13	64.35
2535	AMEX	FAS	Fri, Nov 30, 2018	61.07	63.23	60.81	62.84
2534	AMEX	FAS	Thu, Nov 29, 2018	61.85	62.55	60.66	61.41
2533	AMEX	FAS	Wed, Nov 28, 2018	60.00	62.79	58.85	62.78
2532	AMEX	FAS	Tue, Nov 27, 2018	58.77	59.60	58.32	59.39
2531	AMEX	FAS	Mon, Nov 26, 2018	57.54	59.32	57.36	59.14
2530	AMEX	FAS	Fri, Nov 23, 2018	56.58	57.20	55.75	56.11
2529	AMEX	FAS	Wed, Nov 21, 2018	58.30	59.28	56.72	57.39
2528	AMEX	FAS	Tue, Nov 20, 2018	58.23	58.68	56.39	56.97
2527	AMEX	FAS	Mon, Nov 19, 2018	61.50	61.95	59.06	60.33
2526	AMEX	FAS	Fri, Nov 16, 2018	60.51	62.30	59.67	61.47
2525	AMEX	FAS	Thu, Nov 15, 2018	58.55	61.43	57.33	61.19
2524	AMEX	FAS	Wed, Nov 14, 2018	62.40	62.66	57.64	59.31
2523	AMEX	FAS	Tue, Nov 13, 2018	61.05	62.63	60.62	61.19
2522	AMEX	FAS	Mon, Nov 12, 2018	63.73	64.03	60.27	60.58
2521	AMEX	FAS	Fri, Nov 9, 2018	64.67	65.02	62.69	63.84
2520	AMEX	FAS	Thu, Nov 8, 2018	64.21	65.95	63.92	65.43
2519	AMEX	FAS	Wed, Nov 7, 2018	63.32	65.13	62.27	64.93
2518	AMEX	FAS	Tue, Nov 6, 2018	61.17	62.18	60.90	62.09
2517	AMEX	FAS	Mon, Nov 5, 2018	59.36	61.77	59.34	61.17
2516	AMEX	FAS	Fri, Nov 2, 2018	61.03	61.37	57.57	59.03
2515	AMEX	FAS	Thu, Nov 1, 2018	59.24	59.87	58.28	59.62
2514	AMEX	FAS	Wed, Oct 31, 2018	57.87	60.67	57.80	58.55
2513	AMEX	FAS	Tue, Oct 30, 2018	54.83	56.59	54.30	56.45
2512	AMEX	FAS	Mon, Oct 29, 2018	55.37	57.33	52.60	54.35
2511	AMEX	FAS	Fri, Oct 26, 2018	54.71	55.62	52.25	53.79
2510	AMEX	FAS	Thu, Oct 25, 2018	54.95	57.83	54.30	56.65
2509	AMEX	FAS	Wed, Oct 24, 2018	57.58	57.58	53.50	53.82
2508	AMEX	FAS	Tue, Oct 23, 2018	55.55	58.39	54.30	57.55
2507	AMEX	FAS	Mon, Oct 22, 2018	61.65	62.14	58.50	58.56
2506	AMEX	FAS	Fri, Oct 19, 2018	61.00	62.71	60.32	61.27
2505	AMEX	FAS	Thu, Oct 18, 2018	62.54	63.50	59.96	60.64
2504	AMEX	FAS	Wed, Oct 17, 2018	61.77	64.11	60.67	63.14
2503	AMEX	FAS	Tue, Oct 16, 2018	59.96	62.28	58.93	62.08
2502	AMEX	FAS	Mon, Oct 15, 2018	59.37	60.48	58.81	58.85
2501	AMEX	FAS	Fri, Oct 12, 2018	62.00	62.20	57.11	59.58
2500	AMEX	FAS	Thu, Oct 11, 2018	63.04	63.55	57.88	58.65
2499	AMEX	FAS	Wed, Oct 10, 2018	70.13	70.62	63.67	63.84
2498	AMEX	FAS	Tue, Oct 9, 2018	70.00	70.85	69.20	70.10
2497	AMEX	FAS	Mon, Oct 8, 2018	69.52	70.89	68.73	70.54
2496	AMEX	FAS	Fri, Oct 5, 2018	71.26	71.96	69.43	70.10
2495	AMEX	FAS	Thu, Oct 4, 2018	71.13	72.41	69.73	71.05
2494	AMEX	FAS	Wed, Oct 3, 2018	71.13	72.05	70.60	71.01
2493	AMEX	FAS	Tue, Oct 2, 2018	70.06	70.47	69.10	70.00
2492	AMEX	FAS	Mon, Oct 1, 2018	71.65	71.94	69.91	70.36
2491	AMEX	FAS	Fri, Sep 28, 2018	70.62	71.12	70.00	70.34
2490	AMEX	FAS	Thu, Sep 27, 2018	71.90	72.56	71.15	71.26
2489	AMEX	FAS	Wed, Sep 26, 2018	74.16	74.35	71.22	71.55
2488	AMEX	FAS	Tue, Sep 25, 2018	74.98	75.10	73.87	73.99
2487	AMEX	FAS	Mon, Sep 24, 2018	76.64	76.80	74.21	74.28
2486	AMEX	FAS	Fri, Sep 21, 2018	78.35	78.35	76.74	76.89
2485	AMEX	FAS	Thu, Sep 20, 2018	76.56	77.94	76.43	77.50
2484	AMEX	FAS	Wed, Sep 19, 2018	73.83	76.00	73.83	75.56
2483	AMEX	FAS	Tue, Sep 18, 2018	73.45	74.11	73.00	73.85
2482	AMEX	FAS	Mon, Sep 17, 2018	74.14	74.41	72.79	73.09
2481	AMEX	FAS	Fri, Sep 14, 2018	73.52	74.14	73.38	73.93
2480	AMEX	FAS	Thu, Sep 13, 2018	73.55	74.57	73.02	73.22
2479	AMEX	FAS	Wed, Sep 12, 2018	74.26	74.40	72.80	73.23
2478	AMEX	FAS	Tue, Sep 11, 2018	73.39	74.65	72.72	74.18
2477	AMEX	FAS	Mon, Sep 10, 2018	74.02	74.62	73.28	73.78
2476	AMEX	FAS	Fri, Sep 7, 2018	74.40	74.40	72.98	73.50
2475	AMEX	FAS	Thu, Sep 6, 2018	74.90	75.38	73.75	74.38
2474	AMEX	FAS	Wed, Sep 5, 2018	75.08	75.71	74.51	74.71
2473	AMEX	FAS	Tue, Sep 4, 2018	74.59	75.53	74.02	75.53
2472	AMEX	FAS	Fri, Aug 31, 2018	74.26	75.00	73.85	74.72
2471	AMEX	FAS	Thu, Aug 30, 2018	75.55	75.85	74.40	74.75
2470	AMEX	FAS	Wed, Aug 29, 2018	76.00	76.60	75.37	76.10
2469	AMEX	FAS	Tue, Aug 28, 2018	75.98	76.05	75.18	75.77
2468	AMEX	FAS	Mon, Aug 27, 2018	74.25	75.92	74.25	75.50
2467	AMEX	FAS	Fri, Aug 24, 2018	72.98	73.71	72.86	73.45
2466	AMEX	FAS	Thu, Aug 23, 2018	73.00	73.29	72.32	72.53
2465	AMEX	FAS	Wed, Aug 22, 2018	73.10	73.62	72.80	73.21
2464	AMEX	FAS	Tue, Aug 21, 2018	73.38	74.49	73.28	73.62
2463	AMEX	FAS	Mon, Aug 20, 2018	72.98	73.57	72.61	73.27
2462	AMEX	FAS	Fri, Aug 17, 2018	71.57	72.95	71.57	72.74
2461	AMEX	FAS	Thu, Aug 16, 2018	70.75	72.47	70.26	71.94
2460	AMEX	FAS	Wed, Aug 15, 2018	69.74	70.35	68.80	69.70
2459	AMEX	FAS	Tue, Aug 14, 2018	69.69	71.13	69.36	70.69
2458	AMEX	FAS	Mon, Aug 13, 2018	70.51	71.18	69.05	69.17
2457	AMEX	FAS	Fri, Aug 10, 2018	70.91	71.22	70.01	70.58
2456	AMEX	FAS	Thu, Aug 9, 2018	73.15	73.34	72.44	72.48
2455	AMEX	FAS	Wed, Aug 8, 2018	72.97	73.51	72.53	73.15
2454	AMEX	FAS	Tue, Aug 7, 2018	72.72	73.67	72.53	72.88
2453	AMEX	FAS	Mon, Aug 6, 2018	71.86	72.63	71.46	72.18
2452	AMEX	FAS	Fri, Aug 3, 2018	70.22	71.50	70.22	71.50
2451	AMEX	FAS	Thu, Aug 2, 2018	69.20	70.61	68.61	70.42
2450	AMEX	FAS	Wed, Aug 1, 2018	70.03	71.24	69.29	70.10
2449	AMEX	FAS	Tue, Jul 31, 2018	70.33	70.60	69.18	69.52
2448	AMEX	FAS	Mon, Jul 30, 2018	70.89	71.10	69.57	69.80
2447	AMEX	FAS	Fri, Jul 27, 2018	71.77	72.23	69.72	70.65
2446	AMEX	FAS	Thu, Jul 26, 2018	71.68	72.40	71.25	71.40
2445	AMEX	FAS	Wed, Jul 25, 2018	70.49	72.00	70.29	71.85
2444	AMEX	FAS	Tue, Jul 24, 2018	71.16	71.76	70.13	70.64
2443	AMEX	FAS	Mon, Jul 23, 2018	68.89	70.77	68.71	70.58
2442	AMEX	FAS	Fri, Jul 20, 2018	68.67	69.27	68.06	68.85
2441	AMEX	FAS	Thu, Jul 19, 2018	69.79	69.97	68.53	68.80
2440	AMEX	FAS	Wed, Jul 18, 2018	68.84	70.62	68.61	70.44
2439	AMEX	FAS	Tue, Jul 17, 2018	68.17	68.96	67.77	68.38
2438	AMEX	FAS	Mon, Jul 16, 2018	66.62	68.24	66.53	68.11
2437	AMEX	FAS	Fri, Jul 13, 2018	66.60	67.05	65.10	66.29
2436	AMEX	FAS	Thu, Jul 12, 2018	67.59	67.59	66.40	67.33
2435	AMEX	FAS	Wed, Jul 11, 2018	66.00	67.37	65.90	66.62
2434	AMEX	FAS	Tue, Jul 10, 2018	67.90	67.97	66.69	67.08
2433	AMEX	FAS	Mon, Jul 9, 2018	65.12	67.52	65.04	67.50
2432	AMEX	FAS	Fri, Jul 6, 2018	63.23	65.16	62.87	64.53
2431	AMEX	FAS	Thu, Jul 5, 2018	63.47	63.64	62.67	63.60
2430	AMEX	FAS	Tue, Jul 3, 2018	64.05	64.36	62.30	62.51
2429	AMEX	FAS	Mon, Jul 2, 2018	62.06	63.66	61.95	63.66
2428	AMEX	FAS	Fri, Jun 29, 2018	64.65	65.47	62.91	63.00
2427	AMEX	FAS	Thu, Jun 28, 2018	61.43	63.64	61.09	62.97
2426	AMEX	FAS	Wed, Jun 27, 2018	63.73	64.54	61.31	61.31
2425	AMEX	FAS	Tue, Jun 26, 2018	63.97	64.37	62.78	63.53
2424	AMEX	FAS	Mon, Jun 25, 2018	65.55	65.71	62.58	63.82
2423	AMEX	FAS	Fri, Jun 22, 2018	67.33	67.59	66.00	66.07
2422	AMEX	FAS	Thu, Jun 21, 2018	66.52	67.31	65.57	66.57
2421	AMEX	FAS	Wed, Jun 20, 2018	67.61	67.84	66.83	67.00
2420	AMEX	FAS	Tue, Jun 19, 2018	65.65	67.05	65.46	66.77
2419	AMEX	FAS	Mon, Jun 18, 2018	66.25	67.54	65.59	67.36
2418	AMEX	FAS	Fri, Jun 15, 2018	67.00	67.93	65.66	67.35
2417	AMEX	FAS	Thu, Jun 14, 2018	68.77	68.95	67.21	67.47
2416	AMEX	FAS	Wed, Jun 13, 2018	69.74	70.13	68.21	68.32
2415	AMEX	FAS	Tue, Jun 12, 2018	69.86	70.28	68.86	69.43
2414	AMEX	FAS	Mon, Jun 11, 2018	70.50	70.88	69.43	69.56
2413	AMEX	FAS	Fri, Jun 8, 2018	69.37	70.15	68.67	70.03
2412	AMEX	FAS	Thu, Jun 7, 2018	70.07	70.49	68.40	69.36
2411	AMEX	FAS	Wed, Jun 6, 2018	67.24	69.65	67.14	69.64
2410	AMEX	FAS	Tue, Jun 5, 2018	66.90	67.05	65.71	66.60
2409	AMEX	FAS	Mon, Jun 4, 2018	66.59	67.18	66.37	67.06
2408	AMEX	FAS	Fri, Jun 1, 2018	65.75	66.39	65.40	65.80
2407	AMEX	FAS	Thu, May 31, 2018	64.96	65.35	63.57	64.17
2406	AMEX	FAS	Wed, May 30, 2018	63.84	65.94	63.52	65.38
2405	AMEX	FAS	Tue, May 29, 2018	65.51	65.73	61.25	62.38
2404	AMEX	FAS	Fri, May 25, 2018	67.00	67.41	66.29	66.94
2403	AMEX	FAS	Thu, May 24, 2018	68.00	68.32	65.80	67.51
2402	AMEX	FAS	Wed, May 23, 2018	68.12	68.59	66.94	68.54
2401	AMEX	FAS	Tue, May 22, 2018	68.49	69.93	68.49	68.98
2400	AMEX	FAS	Mon, May 21, 2018	67.89	68.58	67.81	68.28
2399	AMEX	FAS	Fri, May 18, 2018	67.74	67.92	66.57	66.78
2398	AMEX	FAS	Thu, May 17, 2018	67.99	68.44	67.05	67.83
2397	AMEX	FAS	Wed, May 16, 2018	67.86	68.78	67.52	68.13
2396	AMEX	FAS	Tue, May 15, 2018	68.59	68.81	67.38	68.02
2395	AMEX	FAS	Mon, May 14, 2018	69.99	70.15	68.45	68.89
2394	AMEX	FAS	Fri, May 11, 2018	69.83	70.49	69.05	69.43
2393	AMEX	FAS	Thu, May 10, 2018	68.19	69.92	67.94	69.51
2392	AMEX	FAS	Wed, May 9, 2018	66.15	68.32	65.79	67.94
2391	AMEX	FAS	Tue, May 8, 2018	64.63	66.58	64.53	65.64
2390	AMEX	FAS	Mon, May 7, 2018	64.09	65.36	63.55	64.77
2389	AMEX	FAS	Fri, May 4, 2018	60.66	64.33	60.12	63.55
2388	AMEX	FAS	Thu, May 3, 2018	61.80	62.16	59.02	61.48
2387	AMEX	FAS	Wed, May 2, 2018	63.71	64.34	62.11	62.34
2386	AMEX	FAS	Tue, May 1, 2018	63.30	64.10	62.08	64.00
2385	AMEX	FAS	Mon, Apr 30, 2018	64.87	65.87	63.45	63.46
2384	AMEX	FAS	Fri, Apr 27, 2018	64.07	64.95	63.80	64.57
2383	AMEX	FAS	Thu, Apr 26, 2018	63.51	65.16	63.09	64.20
2382	AMEX	FAS	Wed, Apr 25, 2018	63.19	63.85	61.56	63.13
2381	AMEX	FAS	Tue, Apr 24, 2018	65.35	66.35	62.22	63.44
2380	AMEX	FAS	Mon, Apr 23, 2018	65.27	65.45	63.98	64.66
2379	AMEX	FAS	Fri, Apr 20, 2018	65.37	65.99	64.08	64.84
2378	AMEX	FAS	Thu, Apr 19, 2018	63.70	65.38	63.70	65.11
2377	AMEX	FAS	Wed, Apr 18, 2018	64.92	65.19	63.68	63.82
2376	AMEX	FAS	Tue, Apr 17, 2018	64.85	65.45	63.89	64.28
2375	AMEX	FAS	Mon, Apr 16, 2018	63.68	64.55	63.12	63.55
2374	AMEX	FAS	Fri, Apr 13, 2018	66.60	66.65	61.70	62.64
2373	AMEX	FAS	Thu, Apr 12, 2018	63.78	65.66	63.59	64.68
2372	AMEX	FAS	Wed, Apr 11, 2018	62.98	64.01	62.20	62.47
2371	AMEX	FAS	Tue, Apr 10, 2018	64.55	65.22	63.25	64.15
2370	AMEX	FAS	Mon, Apr 9, 2018	62.30	65.08	61.66	61.87
2369	AMEX	FAS	Fri, Apr 6, 2018	63.51	64.80	59.80	61.26
2368	AMEX	FAS	Thu, Apr 5, 2018	65.41	66.53	64.69	65.45
2367	AMEX	FAS	Wed, Apr 4, 2018	59.70	64.62	59.55	64.23
2366	AMEX	FAS	Tue, Apr 3, 2018	61.52	62.83	59.99	62.46
2365	AMEX	FAS	Mon, Apr 2, 2018	63.94	64.40	58.24	60.37
2364	AMEX	FAS	Thu, Mar 29, 2018	63.04	65.30	62.14	64.28
2363	AMEX	FAS	Wed, Mar 28, 2018	61.96	63.47	60.19	62.05
2362	AMEX	FAS	Tue, Mar 27, 2018	65.31	65.79	60.14	61.42
2361	AMEX	FAS	Mon, Mar 26, 2018	62.86	65.07	61.23	64.71
2360	AMEX	FAS	Fri, Mar 23, 2018	65.10	65.80	59.36	59.68
2359	AMEX	FAS	Thu, Mar 22, 2018	69.13	69.77	64.50	64.78
2358	AMEX	FAS	Wed, Mar 21, 2018	71.94	73.68	71.01	71.19
2357	AMEX	FAS	Tue, Mar 20, 2018	71.60	72.42	71.33	71.79
2356	AMEX	FAS	Mon, Mar 19, 2018	72.48	72.99	69.46	71.13
2355	AMEX	FAS	Fri, Mar 16, 2018	72.66	74.15	72.66	73.17
2354	AMEX	FAS	Thu, Mar 15, 2018	73.18	73.32	71.92	72.45
2353	AMEX	FAS	Wed, Mar 14, 2018	74.98	74.98	71.88	72.45
2352	AMEX	FAS	Tue, Mar 13, 2018	76.49	76.98	73.50	74.03
2351	AMEX	FAS	Mon, Mar 12, 2018	76.27	76.79	75.37	75.83
2350	AMEX	FAS	Fri, Mar 9, 2018	73.37	76.24	72.89	76.18
2349	AMEX	FAS	Thu, Mar 8, 2018	71.75	72.09	70.10	71.87
2348	AMEX	FAS	Wed, Mar 7, 2018	69.16	71.67	69.00	71.27
2347	AMEX	FAS	Tue, Mar 6, 2018	71.46	71.58	69.28	71.18
2346	AMEX	FAS	Mon, Mar 5, 2018	66.42	71.25	66.20	70.38
2345	AMEX	FAS	Fri, Mar 2, 2018	65.50	68.00	64.05	67.65
2344	AMEX	FAS	Thu, Mar 1, 2018	70.02	71.52	65.92	66.97
2343	AMEX	FAS	Wed, Feb 28, 2018	72.86	74.08	69.92	69.95
2342	AMEX	FAS	Tue, Feb 27, 2018	74.46	75.63	72.07	72.14
2341	AMEX	FAS	Mon, Feb 26, 2018	73.05	74.50	72.05	74.49
2340	AMEX	FAS	Fri, Feb 23, 2018	69.76	72.00	69.50	72.00
2339	AMEX	FAS	Thu, Feb 22, 2018	70.39	71.45	68.44	68.88
2338	AMEX	FAS	Wed, Feb 21, 2018	70.52	73.10	69.60	69.60
2337	AMEX	FAS	Tue, Feb 20, 2018	70.65	72.75	69.83	70.51
2336	AMEX	FAS	Fri, Feb 16, 2018	70.51	72.90	70.27	71.46
2335	AMEX	FAS	Thu, Feb 15, 2018	71.14	71.38	69.01	71.23
2334	AMEX	FAS	Wed, Feb 14, 2018	65.34	69.81	65.31	69.68
2333	AMEX	FAS	Tue, Feb 13, 2018	64.06	66.56	63.92	66.18
2332	AMEX	FAS	Mon, Feb 12, 2018	64.50	66.50	62.66	65.24
2331	AMEX	FAS	Fri, Feb 9, 2018	62.99	64.25	57.11	63.00
2330	AMEX	FAS	Thu, Feb 8, 2018	68.41	68.70	60.50	60.51
2329	AMEX	FAS	Wed, Feb 7, 2018	67.41	70.79	66.98	67.93
2328	AMEX	FAS	Tue, Feb 6, 2018	61.00	68.40	60.55	67.99
2327	AMEX	FAS	Mon, Feb 5, 2018	71.80	74.15	63.45	65.03
2326	AMEX	FAS	Fri, Feb 2, 2018	78.75	79.00	74.60	74.82
2325	AMEX	FAS	Thu, Feb 1, 2018	78.40	80.03	77.99	79.70
2324	AMEX	FAS	Wed, Jan 31, 2018	78.30	79.55	77.84	78.80
2323	AMEX	FAS	Tue, Jan 30, 2018	77.61	79.59	77.03	77.70
2322	AMEX	FAS	Mon, Jan 29, 2018	81.98	82.80	80.00	80.11
2321	AMEX	FAS	Fri, Jan 26, 2018	80.78	81.71	79.85	81.71
2320	AMEX	FAS	Thu, Jan 25, 2018	81.01	81.05	79.46	80.19
2319	AMEX	FAS	Wed, Jan 24, 2018	80.28	81.09	78.82	80.39
2318	AMEX	FAS	Tue, Jan 23, 2018	78.77	79.67	77.86	79.48
2317	AMEX	FAS	Mon, Jan 22, 2018	76.60	78.82	76.60	78.79
2316	AMEX	FAS	Fri, Jan 19, 2018	75.80	76.89	75.61	76.89
2315	AMEX	FAS	Thu, Jan 18, 2018	76.07	76.19	75.01	75.33
2314	AMEX	FAS	Wed, Jan 17, 2018	74.60	76.21	73.43	75.88
2313	AMEX	FAS	Tue, Jan 16, 2018	76.01	76.66	73.22	74.06
2312	AMEX	FAS	Fri, Jan 12, 2018	73.87	74.63	73.30	74.51
2311	AMEX	FAS	Thu, Jan 11, 2018	73.22	73.37	72.42	73.33
2310	AMEX	FAS	Wed, Jan 10, 2018	71.86	73.10	71.26	72.50
2309	AMEX	FAS	Tue, Jan 9, 2018	71.50	72.67	71.39	71.79
2308	AMEX	FAS	Mon, Jan 8, 2018	70.72	71.30	70.28	71.05
2307	AMEX	FAS	Fri, Jan 5, 2018	70.74	71.03	69.80	70.94
2306	AMEX	FAS	Thu, Jan 4, 2018	69.49	71.41	69.41	69.92
2305	AMEX	FAS	Wed, Jan 3, 2018	67.99	69.04	67.84	68.86
2304	AMEX	FAS	Tue, Jan 2, 2018	69.18	69.18	67.37	67.94
2303	AMEX	FAS	Fri, Dec 29, 2017	69.55	69.70	68.25	68.38
2302	AMEX	FAS	Thu, Dec 28, 2017	68.72	69.30	68.43	69.26
2301	AMEX	FAS	Wed, Dec 27, 2017	68.09	68.56	67.91	68.39
2300	AMEX	FAS	Tue, Dec 26, 2017	68.31	68.77	67.61	68.10
2299	AMEX	FAS	Fri, Dec 22, 2017	68.89	68.91	67.50	68.38
2298	AMEX	FAS	Thu, Dec 21, 2017	68.15	69.03	68.09	68.48
2297	AMEX	FAS	Wed, Dec 20, 2017	69.32	69.49	67.40	67.50
2296	AMEX	FAS	Tue, Dec 19, 2017	70.44	70.44	68.14	68.25
2295	AMEX	FAS	Mon, Dec 18, 2017	69.64	70.50	69.40	69.71
2294	AMEX	FAS	Fri, Dec 15, 2017	67.45	69.15	67.16	68.36
2293	AMEX	FAS	Thu, Dec 14, 2017	68.10	68.41	66.43	66.62
2292	AMEX	FAS	Wed, Dec 13, 2017	69.50	69.64	67.45	67.50
2291	AMEX	FAS	Tue, Dec 12, 2017	68.09	70.01	67.83	69.39
2290	AMEX	FAS	Mon, Dec 11, 2017	68.00	68.22	67.31	67.73
2289	AMEX	FAS	Fri, Dec 8, 2017	67.75	67.95	66.84	67.94
2288	AMEX	FAS	Thu, Dec 7, 2017	65.76	67.48	65.48	66.93
2287	AMEX	FAS	Wed, Dec 6, 2017	65.91	66.78	65.67	66.20
2286	AMEX	FAS	Tue, Dec 5, 2017	67.81	68.12	66.05	66.32
2285	AMEX	FAS	Mon, Dec 4, 2017	69.30	69.50	67.23	67.23
2284	AMEX	FAS	Fri, Dec 1, 2017	66.06	66.80	62.30	66.15
2283	AMEX	FAS	Thu, Nov 30, 2017	65.85	67.78	65.06	65.89
2282	AMEX	FAS	Wed, Nov 29, 2017	64.29	65.53	63.77	64.74
2281	AMEX	FAS	Tue, Nov 28, 2017	60.32	63.32	60.12	63.16
2280	AMEX	FAS	Mon, Nov 27, 2017	60.24	60.91	60.01	60.01
2279	AMEX	FAS	Fri, Nov 24, 2017	60.61	60.67	60.19	60.26
2278	AMEX	FAS	Wed, Nov 22, 2017	60.89	61.34	60.10	60.14
2277	AMEX	FAS	Tue, Nov 21, 2017	60.56	60.90	60.40	60.85
2276	AMEX	FAS	Mon, Nov 20, 2017	59.80	60.29	59.43	60.02
2275	AMEX	FAS	Fri, Nov 17, 2017	59.48	59.74	58.99	59.43
2274	AMEX	FAS	Thu, Nov 16, 2017	60.01	60.45	59.79	59.82
2273	AMEX	FAS	Wed, Nov 15, 2017	58.50	60.03	57.92	59.34
2272	AMEX	FAS	Tue, Nov 14, 2017	58.95	59.64	58.55	59.62
2271	AMEX	FAS	Mon, Nov 13, 2017	58.51	59.75	58.41	59.59
2270	AMEX	FAS	Fri, Nov 10, 2017	59.54	59.74	59.05	59.24
2269	AMEX	FAS	Thu, Nov 9, 2017	59.01	59.88	58.03	59.55
2268	AMEX	FAS	Wed, Nov 8, 2017	60.18	60.44	59.42	60.03
2267	AMEX	FAS	Tue, Nov 7, 2017	61.90	62.48	60.04	60.42
2266	AMEX	FAS	Mon, Nov 6, 2017	61.25	62.18	61.19	61.93
2265	AMEX	FAS	Fri, Nov 3, 2017	61.51	61.62	60.85	61.48
2264	AMEX	FAS	Thu, Nov 2, 2017	60.74	62.05	60.14	61.89
2263	AMEX	FAS	Wed, Nov 1, 2017	60.88	61.52	60.33	60.60
2262	AMEX	FAS	Tue, Oct 31, 2017	60.42	60.73	60.19	60.35
2261	AMEX	FAS	Mon, Oct 30, 2017	60.47	61.05	60.14	60.47
2260	AMEX	FAS	Fri, Oct 27, 2017	60.74	61.17	59.81	61.02
2259	AMEX	FAS	Thu, Oct 26, 2017	60.64	61.36	60.64	60.87
2258	AMEX	FAS	Wed, Oct 25, 2017	61.14	61.23	59.23	60.22
2257	AMEX	FAS	Tue, Oct 24, 2017	60.60	61.13	60.50	60.79
2256	AMEX	FAS	Mon, Oct 23, 2017	60.78	60.80	59.88	60.07
2255	AMEX	FAS	Fri, Oct 20, 2017	60.39	60.50	59.98	60.50
2254	AMEX	FAS	Thu, Oct 19, 2017	57.85	58.99	57.83	58.97
2253	AMEX	FAS	Wed, Oct 18, 2017	58.79	59.13	58.29	58.85
2252	AMEX	FAS	Tue, Oct 17, 2017	59.25	59.30	57.92	58.19
2251	AMEX	FAS	Mon, Oct 16, 2017	58.61	59.03	58.34	58.88
2250	AMEX	FAS	Fri, Oct 13, 2017	58.10	58.94	57.43	58.45
2249	AMEX	FAS	Thu, Oct 12, 2017	59.49	59.50	58.20	58.38
2248	AMEX	FAS	Wed, Oct 11, 2017	58.82	59.14	58.49	59.07
2247	AMEX	FAS	Tue, Oct 10, 2017	58.68	59.15	58.30	58.97
2246	AMEX	FAS	Mon, Oct 9, 2017	58.97	59.12	58.07	58.28
2245	AMEX	FAS	Fri, Oct 6, 2017	59.00	59.24	57.93	58.65
2244	AMEX	FAS	Thu, Oct 5, 2017	57.17	59.04	57.05	58.72
2243	AMEX	FAS	Wed, Oct 4, 2017	57.21	57.57	56.88	57.16
2242	AMEX	FAS	Tue, Oct 3, 2017	57.30	57.47	56.69	57.47
2241	AMEX	FAS	Mon, Oct 2, 2017	56.16	57.00	55.96	57.00
2240	AMEX	FAS	Fri, Sep 29, 2017	55.28	55.99	55.19	55.97
2239	AMEX	FAS	Thu, Sep 28, 2017	55.22	55.45	54.54	55.40
2238	AMEX	FAS	Wed, Sep 27, 2017	54.93	55.40	54.33	54.93
2237	AMEX	FAS	Tue, Sep 26, 2017	53.83	54.07	53.39	53.59
2236	AMEX	FAS	Mon, Sep 25, 2017	53.84	54.23	52.93	53.64
2235	AMEX	FAS	Fri, Sep 22, 2017	53.76	54.16	53.54	54.07
2234	AMEX	FAS	Thu, Sep 21, 2017	53.88	54.49	53.75	54.23
2233	AMEX	FAS	Wed, Sep 20, 2017	53.53	54.24	52.93	53.95
2232	AMEX	FAS	Tue, Sep 19, 2017	52.85	53.67	52.71	53.34
2231	AMEX	FAS	Mon, Sep 18, 2017	52.08	52.84	52.08	52.68
2230	AMEX	FAS	Fri, Sep 15, 2017	51.05	51.77	51.05	51.66
2229	AMEX	FAS	Thu, Sep 14, 2017	51.37	51.55	51.15	51.32
2228	AMEX	FAS	Wed, Sep 13, 2017	51.37	51.55	50.98	51.47
2227	AMEX	FAS	Tue, Sep 12, 2017	50.88	51.73	50.68	51.59
2226	AMEX	FAS	Mon, Sep 11, 2017	49.60	50.91	49.46	50.57
2225	AMEX	FAS	Fri, Sep 8, 2017	47.42	48.85	47.26	48.30
2224	AMEX	FAS	Thu, Sep 7, 2017	49.01	49.19	47.17	47.65
2223	AMEX	FAS	Wed, Sep 6, 2017	49.05	49.45	48.65	48.86
2222	AMEX	FAS	Tue, Sep 5, 2017	50.34	50.52	48.13	48.56
2221	AMEX	FAS	Fri, Sep 1, 2017	51.00	51.78	50.85	51.11
2220	AMEX	FAS	Thu, Aug 31, 2017	50.87	51.09	50.47	50.77
2219	AMEX	FAS	Wed, Aug 30, 2017	50.10	50.82	49.85	50.52
2218	AMEX	FAS	Tue, Aug 29, 2017	49.09	50.05	48.82	49.85
2217	AMEX	FAS	Mon, Aug 28, 2017	51.19	51.19	49.95	50.33
2216	AMEX	FAS	Fri, Aug 25, 2017	50.97	51.42	50.75	50.93
2215	AMEX	FAS	Thu, Aug 24, 2017	51.08	51.25	50.45	50.55
2214	AMEX	FAS	Wed, Aug 23, 2017	49.79	51.21	49.68	50.63
2213	AMEX	FAS	Tue, Aug 22, 2017	50.06	50.90	49.90	50.64
2212	AMEX	FAS	Mon, Aug 21, 2017	49.49	49.59	48.85	49.51
2211	AMEX	FAS	Fri, Aug 18, 2017	49.30	50.25	48.88	49.39
2210	AMEX	FAS	Thu, Aug 17, 2017	51.50	51.89	49.60	49.70
2209	AMEX	FAS	Wed, Aug 16, 2017	52.47	52.75	51.76	52.05
2208	AMEX	FAS	Tue, Aug 15, 2017	52.65	52.65	51.80	52.02
2207	AMEX	FAS	Mon, Aug 14, 2017	50.65	52.05	50.61	51.70
2206	AMEX	FAS	Fri, Aug 11, 2017	50.49	50.62	49.31	49.68
2205	AMEX	FAS	Thu, Aug 10, 2017	52.00	52.08	50.21	50.28
2204	AMEX	FAS	Wed, Aug 9, 2017	52.01	52.74	51.84	52.74
2203	AMEX	FAS	Tue, Aug 8, 2017	53.35	54.24	52.68	52.95
2202	AMEX	FAS	Mon, Aug 7, 2017	53.66	53.90	53.06	53.37
2201	AMEX	FAS	Fri, Aug 4, 2017	53.50	53.90	53.21	53.39
2200	AMEX	FAS	Thu, Aug 3, 2017	53.09	53.15	52.52	52.65
2199	AMEX	FAS	Wed, Aug 2, 2017	53.45	53.48	52.62	53.29
2198	AMEX	FAS	Tue, Aug 1, 2017	52.88	53.38	52.55	53.30
2197	AMEX	FAS	Mon, Jul 31, 2017	52.06	52.56	51.79	52.28
2196	AMEX	FAS	Fri, Jul 28, 2017	51.38	51.75	51.02	51.52
2195	AMEX	FAS	Thu, Jul 27, 2017	52.50	52.58	50.92	51.68
2194	AMEX	FAS	Wed, Jul 26, 2017	53.17	53.29	52.10	52.34
2193	AMEX	FAS	Tue, Jul 25, 2017	52.50	53.21	52.43	52.75
2192	AMEX	FAS	Mon, Jul 24, 2017	50.89	51.59	50.89	51.43
2191	AMEX	FAS	Fri, Jul 21, 2017	50.55	51.27	50.50	50.97
2190	AMEX	FAS	Thu, Jul 20, 2017	51.09	51.47	50.74	50.96
2189	AMEX	FAS	Wed, Jul 19, 2017	50.80	51.03	50.49	51.00
2188	AMEX	FAS	Tue, Jul 18, 2017	50.14	50.64	49.85	50.54
2187	AMEX	FAS	Mon, Jul 17, 2017	50.52	50.94	50.18	50.62
2186	AMEX	FAS	Fri, Jul 14, 2017	49.97	51.14	49.36	50.76
2185	AMEX	FAS	Thu, Jul 13, 2017	50.29	50.94	50.24	50.91
2184	AMEX	FAS	Wed, Jul 12, 2017	49.50	50.40	49.35	50.17
2183	AMEX	FAS	Tue, Jul 11, 2017	50.14	50.14	48.81	49.55
2182	AMEX	FAS	Mon, Jul 10, 2017	50.25	50.55	50.11	50.17
2181	AMEX	FAS	Fri, Jul 7, 2017	50.16	50.67	49.64	50.38
2180	AMEX	FAS	Thu, Jul 6, 2017	50.85	50.89	49.48	49.51
2179	AMEX	FAS	Wed, Jul 5, 2017	51.32	51.38	50.46	50.99
2178	AMEX	FAS	Mon, Jul 3, 2017	49.95	51.67	49.86	50.94
2177	AMEX	FAS	Fri, Jun 30, 2017	50.20	50.25	49.18	49.39
2176	AMEX	FAS	Thu, Jun 29, 2017	51.65	51.65	48.59	49.53
2175	AMEX	FAS	Wed, Jun 28, 2017	48.26	49.51	48.26	49.37
2174	AMEX	FAS	Tue, Jun 27, 2017	47.65	48.63	47.53	47.60
2173	AMEX	FAS	Mon, Jun 26, 2017	47.20	47.94	46.84	47.41
2172	AMEX	FAS	Fri, Jun 23, 2017	47.34	47.39	46.48	46.67
2171	AMEX	FAS	Thu, Jun 22, 2017	47.34	47.38	46.59	46.93
2170	AMEX	FAS	Wed, Jun 21, 2017	48.49	48.54	47.22	47.56
2169	AMEX	FAS	Tue, Jun 20, 2017	49.14	49.18	48.25	48.36
2168	AMEX	FAS	Mon, Jun 19, 2017	48.90	49.50	48.76	49.28
2167	AMEX	FAS	Fri, Jun 16, 2017	48.53	48.53	47.89	48.25
2166	AMEX	FAS	Thu, Jun 15, 2017	47.69	48.76	47.30	48.35
2165	AMEX	FAS	Wed, Jun 14, 2017	48.06	48.82	47.27	48.67
2164	AMEX	FAS	Tue, Jun 13, 2017	48.21	48.61	47.98	48.46
2163	AMEX	FAS	Mon, Jun 12, 2017	47.60	48.12	47.11	47.75
2162	AMEX	FAS	Fri, Jun 9, 2017	46.35	47.60	46.23	47.51
2161	AMEX	FAS	Thu, Jun 8, 2017	44.80	46.34	44.71	45.79
2160	AMEX	FAS	Wed, Jun 7, 2017	44.35	45.03	44.06	44.85
2159	AMEX	FAS	Tue, Jun 6, 2017	43.97	44.40	43.65	44.04
2158	AMEX	FAS	Mon, Jun 5, 2017	44.54	45.19	44.40	44.58
2157	AMEX	FAS	Fri, Jun 2, 2017	44.06	44.94	43.90	44.51
2156	AMEX	FAS	Thu, Jun 1, 2017	43.71	44.66	43.15	44.65
2155	AMEX	FAS	Wed, May 31, 2017	43.95	44.00	42.53	43.36
2154	AMEX	FAS	Tue, May 30, 2017	44.50	44.50	43.68	43.89
2153	AMEX	FAS	Fri, May 26, 2017	44.53	44.93	44.30	44.70
2152	AMEX	FAS	Thu, May 25, 2017	44.85	45.30	44.56	44.86
2151	AMEX	FAS	Wed, May 24, 2017	44.45	44.64	44.07	44.54
2150	AMEX	FAS	Tue, May 23, 2017	43.60	44.51	43.19	44.23
2149	AMEX	FAS	Mon, May 22, 2017	43.39	43.64	42.83	43.39
2148	AMEX	FAS	Fri, May 19, 2017	42.31	43.50	42.22	42.88
2147	AMEX	FAS	Thu, May 18, 2017	41.58	42.56	41.32	41.97
2146	AMEX	FAS	Wed, May 17, 2017	42.90	43.33	41.39	41.68
2145	AMEX	FAS	Tue, May 16, 2017	44.75	44.80	44.07	44.48
2144	AMEX	FAS	Mon, May 15, 2017	43.87	44.71	43.83	44.55
2143	AMEX	FAS	Fri, May 12, 2017	43.71	43.90	43.09	43.59
2142	AMEX	FAS	Thu, May 11, 2017	44.45	44.50	43.20	44.10
2141	AMEX	FAS	Wed, May 10, 2017	44.05	44.82	43.97	44.75
2140	AMEX	FAS	Tue, May 9, 2017	45.06	45.23	43.96	44.32
2139	AMEX	FAS	Mon, May 8, 2017	45.43	45.44	44.57	44.85
2138	AMEX	FAS	Fri, May 5, 2017	45.47	45.49	44.69	45.12
2137	AMEX	FAS	Thu, May 4, 2017	45.43	45.65	44.45	45.06
2136	AMEX	FAS	Wed, May 3, 2017	44.48	44.97	44.23	44.86
2135	AMEX	FAS	Tue, May 2, 2017	44.87	45.05	44.21	44.74
2134	AMEX	FAS	Mon, May 1, 2017	44.47	45.13	44.10	44.72
2133	AMEX	FAS	Fri, Apr 28, 2017	45.25	45.32	44.02	44.10
2132	AMEX	FAS	Thu, Apr 27, 2017	45.96	46.13	44.76	45.32
2131	AMEX	FAS	Wed, Apr 26, 2017	45.81	46.54	45.42	45.61
2130	AMEX	FAS	Tue, Apr 25, 2017	45.52	46.22	45.50	45.69
2129	AMEX	FAS	Mon, Apr 24, 2017	44.98	45.25	44.47	44.81
2128	AMEX	FAS	Fri, Apr 21, 2017	43.89	44.06	42.92	43.07
2127	AMEX	FAS	Thu, Apr 20, 2017	43.00	44.09	42.56	43.93
2126	AMEX	FAS	Wed, Apr 19, 2017	43.11	43.51	42.12	42.38
2125	AMEX	FAS	Tue, Apr 18, 2017	42.60	43.10	41.94	42.63
2124	AMEX	FAS	Mon, Apr 17, 2017	41.78	43.30	41.48	43.26
2123	AMEX	FAS	Thu, Apr 13, 2017	42.35	43.20	41.40	41.45
2122	AMEX	FAS	Wed, Apr 12, 2017	43.35	43.50	42.45	42.65
2121	AMEX	FAS	Tue, Apr 11, 2017	43.22	43.55	42.34	43.55
2120	AMEX	FAS	Mon, Apr 10, 2017	43.68	44.32	43.12	43.55
2119	AMEX	FAS	Fri, Apr 7, 2017	43.40	44.31	43.07	43.65
2118	AMEX	FAS	Thu, Apr 6, 2017	43.32	44.33	42.61	43.91
2117	AMEX	FAS	Wed, Apr 5, 2017	44.76	45.23	43.18	43.27
2116	AMEX	FAS	Tue, Apr 4, 2017	43.49	44.23	43.49	43.88
2115	AMEX	FAS	Mon, Apr 3, 2017	44.56	44.79	42.98	44.15
2114	AMEX	FAS	Fri, Mar 31, 2017	44.78	45.11	44.40	44.40
2113	AMEX	FAS	Thu, Mar 30, 2017	43.69	45.25	43.65	45.02
2112	AMEX	FAS	Wed, Mar 29, 2017	44.10	44.17	43.46	43.75
2111	AMEX	FAS	Tue, Mar 28, 2017	42.58	44.54	42.58	44.12
2110	AMEX	FAS	Mon, Mar 27, 2017	41.51	42.90	41.08	42.75
2109	AMEX	FAS	Fri, Mar 24, 2017	43.89	44.22	42.69	43.45
2108	AMEX	FAS	Thu, Mar 23, 2017	42.99	44.70	42.82	43.51
2107	AMEX	FAS	Wed, Mar 22, 2017	42.75	43.47	41.94	43.13
2106	AMEX	FAS	Tue, Mar 21, 2017	46.81	46.84	43.02	43.17
2105	AMEX	FAS	Mon, Mar 20, 2017	47.07	47.21	46.28	46.37
2104	AMEX	FAS	Fri, Mar 17, 2017	48.38	48.44	47.18	47.32
2103	AMEX	FAS	Thu, Mar 16, 2017	48.25	48.85	47.92	48.23
2102	AMEX	FAS	Wed, Mar 15, 2017	47.77	48.24	47.47	47.88
2101	AMEX	FAS	Tue, Mar 14, 2017	47.38	47.56	46.72	47.51
2100	AMEX	FAS	Mon, Mar 13, 2017	47.72	47.98	47.27	47.79
2099	AMEX	FAS	Fri, Mar 10, 2017	48.48	48.51	46.81	47.58
2098	AMEX	FAS	Thu, Mar 9, 2017	47.90	48.61	47.11	47.68
2097	AMEX	FAS	Wed, Mar 8, 2017	49.13	49.29	47.57	47.63
2096	AMEX	FAS	Tue, Mar 7, 2017	48.31	48.53	47.85	48.11
2095	AMEX	FAS	Mon, Mar 6, 2017	48.54	48.82	47.92	48.55
2094	AMEX	FAS	Fri, Mar 3, 2017	49.18	49.55	48.75	49.32
2093	AMEX	FAS	Thu, Mar 2, 2017	50.87	50.92	48.90	48.96
2092	AMEX	FAS	Wed, Mar 1, 2017	49.80	51.11	49.56	50.66
2091	AMEX	FAS	Tue, Feb 28, 2017	47.93	48.04	47.29	47.79
2090	AMEX	FAS	Mon, Feb 27, 2017	47.61	48.37	47.61	48.22
2089	AMEX	FAS	Fri, Feb 24, 2017	47.03	47.68	46.98	47.67
2088	AMEX	FAS	Thu, Feb 23, 2017	48.27	48.33	47.35	48.26
2087	AMEX	FAS	Wed, Feb 22, 2017	47.50	48.13	47.41	47.95
2086	AMEX	FAS	Tue, Feb 21, 2017	47.47	48.00	47.40	47.87
2085	AMEX	FAS	Fri, Feb 17, 2017	46.46	47.04	46.11	47.00
2084	AMEX	FAS	Thu, Feb 16, 2017	47.00	47.25	46.34	47.06
2083	AMEX	FAS	Wed, Feb 15, 2017	46.87	47.28	45.99	47.10
2082	AMEX	FAS	Tue, Feb 14, 2017	45.30	46.40	44.90	46.33
2081	AMEX	FAS	Mon, Feb 13, 2017	44.56	45.69	44.53	45.23
2080	AMEX	FAS	Fri, Feb 10, 2017	43.95	44.26	43.55	44.00
2079	AMEX	FAS	Thu, Feb 9, 2017	42.62	43.69	42.48	43.56
2078	AMEX	FAS	Wed, Feb 8, 2017	42.32	42.41	41.74	42.25
2077	AMEX	FAS	Tue, Feb 7, 2017	43.29	43.43	42.52	42.67
2076	AMEX	FAS	Mon, Feb 6, 2017	42.70	43.56	42.69	42.88
2075	AMEX	FAS	Fri, Feb 3, 2017	42.68	43.44	42.38	43.28
2074	AMEX	FAS	Thu, Feb 2, 2017	40.90	41.63	40.45	41.25
2073	AMEX	FAS	Wed, Feb 1, 2017	42.18	42.62	41.02	41.24
2072	AMEX	FAS	Tue, Jan 31, 2017	41.52	42.19	41.05	41.50
2071	AMEX	FAS	Mon, Jan 30, 2017	42.05	42.11	41.08	42.01
2070	AMEX	FAS	Fri, Jan 27, 2017	43.38	43.41	42.59	42.75
2069	AMEX	FAS	Thu, Jan 26, 2017	43.42	43.72	43.08	43.43
2068	AMEX	FAS	Wed, Jan 25, 2017	42.98	43.38	42.55	43.30
2067	AMEX	FAS	Tue, Jan 24, 2017	41.18	42.28	40.88	41.95
2066	AMEX	FAS	Mon, Jan 23, 2017	40.94	41.36	40.37	40.90
2065	AMEX	FAS	Fri, Jan 20, 2017	41.00	41.37	40.71	41.10
2064	AMEX	FAS	Thu, Jan 19, 2017	41.45	41.55	40.23	40.59
2063	AMEX	FAS	Wed, Jan 18, 2017	41.06	41.36	40.08	41.35
2062	AMEX	FAS	Tue, Jan 17, 2017	41.85	41.90	40.38	40.65
2061	AMEX	FAS	Fri, Jan 13, 2017	42.50	43.48	42.05	42.44
2060	AMEX	FAS	Thu, Jan 12, 2017	42.04	42.22	40.93	42.05
2059	AMEX	FAS	Wed, Jan 11, 2017	42.25	42.59	41.61	42.59
2058	AMEX	FAS	Tue, Jan 10, 2017	42.25	42.97	41.81	42.24
2057	AMEX	FAS	Mon, Jan 9, 2017	42.55	42.83	42.05	42.20
2056	AMEX	FAS	Fri, Jan 6, 2017	42.96	43.48	42.49	43.02
2055	AMEX	FAS	Thu, Jan 5, 2017	43.01	43.16	41.66	42.64
2054	AMEX	FAS	Wed, Jan 4, 2017	42.12	43.42	42.12	43.27
2053	AMEX	FAS	Tue, Jan 3, 2017	42.00	42.62	41.09	41.96
2052	AMEX	FAS	Fri, Dec 30, 2016	40.71	41.18	40.44	40.90
2051	AMEX	FAS	Thu, Dec 29, 2016	40.83	41.30	40.20	40.55
2050	AMEX	FAS	Wed, Dec 28, 2016	42.35	42.35	40.82	40.95
2049	AMEX	FAS	Tue, Dec 27, 2016	42.10	42.25	41.95	42.06
2048	AMEX	FAS	Fri, Dec 23, 2016	41.59	41.89	41.43	41.83
2047	AMEX	FAS	Thu, Dec 22, 2016	42.00	42.06	41.18	41.63
2046	AMEX	FAS	Wed, Dec 21, 2016	42.35	42.40	42.00	42.00
2045	AMEX	FAS	Tue, Dec 20, 2016	42.00	42.47	41.84	42.44
2044	AMEX	FAS	Mon, Dec 19, 2016	41.34	41.48	40.64	41.44
2043	AMEX	FAS	Fri, Dec 16, 2016	41.96	42.04	40.89	41.09
2042	AMEX	FAS	Thu, Dec 15, 2016	41.72	42.55	41.03	41.63
2041	AMEX	FAS	Wed, Dec 14, 2016	41.14	42.56	40.48	40.89
2040	AMEX	FAS	Tue, Dec 13, 2016	41.89	42.41	41.07	41.79
2039	AMEX	FAS	Mon, Dec 12, 2016	42.16	42.54	41.18	41.62
2038	AMEX	FAS	Fri, Dec 9, 2016	42.28	42.42	41.68	42.42
2037	AMEX	FAS	Thu, Dec 8, 2016	41.57	42.83	41.17	42.25
2036	AMEX	FAS	Wed, Dec 7, 2016	39.38	41.32	39.22	41.23
2035	AMEX	FAS	Tue, Dec 6, 2016	38.75	39.30	38.31	39.30
2034	AMEX	FAS	Mon, Dec 5, 2016	37.85	38.57	37.81	38.44
2033	AMEX	FAS	Fri, Dec 2, 2016	37.31	37.59	36.89	37.17
2032	AMEX	FAS	Thu, Dec 1, 2016	37.41	38.04	37.08	37.66
2031	AMEX	FAS	Wed, Nov 30, 2016	37.50	37.56	36.75	37.01
2030	AMEX	FAS	Tue, Nov 29, 2016	36.21	36.81	36.18	36.48
2029	AMEX	FAS	Mon, Nov 28, 2016	36.67	37.07	35.99	36.20
2028	AMEX	FAS	Fri, Nov 25, 2016	37.04	37.18	36.88	37.18
2027	AMEX	FAS	Wed, Nov 23, 2016	36.61	36.95	36.07	36.93
2026	AMEX	FAS	Tue, Nov 22, 2016	36.79	36.79	36.00	36.61
2025	AMEX	FAS	Mon, Nov 21, 2016	36.36	36.49	35.80	36.28
2024	AMEX	FAS	Fri, Nov 18, 2016	35.95	36.12	35.61	35.99
2023	AMEX	FAS	Thu, Nov 17, 2016	34.97	36.00	34.79	35.75
2022	AMEX	FAS	Wed, Nov 16, 2016	34.84	35.16	34.53	34.86
2021	AMEX	FAS	Tue, Nov 15, 2016	35.22	35.74	34.63	35.66
2020	AMEX	FAS	Mon, Nov 14, 2016	34.57	35.94	34.48	35.75
2019	AMEX	FAS	Fri, Nov 11, 2016	33.24	34.12	33.12	34.05
2018	AMEX	FAS	Thu, Nov 10, 2016	32.78	34.13	32.32	33.72
2017	AMEX	FAS	Wed, Nov 9, 2016	30.51	32.22	29.70	31.83
2016	AMEX	FAS	Tue, Nov 8, 2016	29.29	30.05	28.98	29.77
2015	AMEX	FAS	Mon, Nov 7, 2016	28.97	29.58	28.83	29.50
2014	AMEX	FAS	Fri, Nov 4, 2016	27.84	28.27	27.42	27.66
2013	AMEX	FAS	Thu, Nov 3, 2016	28.01	28.42	27.68	27.82
2012	AMEX	FAS	Wed, Nov 2, 2016	28.33	28.49	27.65	27.86
2011	AMEX	FAS	Tue, Nov 1, 2016	29.54	29.59	28.11	28.63
2010	AMEX	FAS	Mon, Oct 31, 2016	29.35	29.55	29.22	29.36
2009	AMEX	FAS	Fri, Oct 28, 2016	29.43	29.68	28.63	29.08
2008	AMEX	FAS	Thu, Oct 27, 2016	29.81	29.82	29.10	29.19
2007	AMEX	FAS	Wed, Oct 26, 2016	29.17	29.70	29.07	29.54
2006	AMEX	FAS	Tue, Oct 25, 2016	29.65	29.76	29.29	29.48
2005	AMEX	FAS	Mon, Oct 24, 2016	29.85	30.15	29.65	29.68
2004	AMEX	FAS	Fri, Oct 21, 2016	28.93	29.47	28.76	29.43
2003	AMEX	FAS	Thu, Oct 20, 2016	29.39	29.90	29.08	29.31
2002	AMEX	FAS	Wed, Oct 19, 2016	29.13	29.64	28.99	29.46
2001	AMEX	FAS	Tue, Oct 18, 2016	29.05	29.10	28.66	28.86
2000	AMEX	FAS	Mon, Oct 17, 2016	28.65	28.84	28.21	28.32
1999	AMEX	FAS	Fri, Oct 14, 2016	29.18	29.31	28.43	28.57
1998	AMEX	FAS	Thu, Oct 13, 2016	28.25	28.44	27.58	28.33
1997	AMEX	FAS	Wed, Oct 12, 2016	28.73	29.12	28.53	28.90
1996	AMEX	FAS	Tue, Oct 11, 2016	29.29	29.36	28.18	28.54
1995	AMEX	FAS	Mon, Oct 10, 2016	29.52	29.72	29.40	29.44
1994	AMEX	FAS	Fri, Oct 7, 2016	29.20	29.44	28.59	29.04
1993	AMEX	FAS	Thu, Oct 6, 2016	29.11	29.21	28.62	29.13
1992	AMEX	FAS	Wed, Oct 5, 2016	28.83	29.27	28.83	29.07
1991	AMEX	FAS	Tue, Oct 4, 2016	28.77	29.01	28.31	28.57
1990	AMEX	FAS	Mon, Oct 3, 2016	28.94	29.05	28.40	28.56
1989	AMEX	FAS	Fri, Sep 30, 2016	28.92	29.53	28.61	29.15
1988	AMEX	FAS	Thu, Sep 29, 2016	29.54	29.77	28.12	28.42
1987	AMEX	FAS	Wed, Sep 28, 2016	29.41	29.67	28.78	29.63
1986	AMEX	FAS	Tue, Sep 27, 2016	28.62	29.27	28.39	29.11
1985	AMEX	FAS	Mon, Sep 26, 2016	29.21	29.36	28.65	28.79
1984	AMEX	FAS	Fri, Sep 23, 2016	29.86	30.08	29.67	29.70
1983	AMEX	FAS	Thu, Sep 22, 2016	30.00	30.31	29.89	30.11
1982	AMEX	FAS	Wed, Sep 21, 2016	29.21	29.65	28.69	29.57
1981	AMEX	FAS	Tue, Sep 20, 2016	29.18	29.46	28.76	28.81
1980	AMEX	FAS	Mon, Sep 19, 2016	28.86	29.22	28.49	28.79
1979	AMEX	FAS	Fri, Sep 16, 2016	28.66	28.77	28.04	28.30
1978	AMEX	FAS	Thu, Sep 15, 2016	28.48	29.20	28.15	29.01
1977	AMEX	FAS	Wed, Sep 14, 2016	28.76	29.17	28.23	28.43
1976	AMEX	FAS	Tue, Sep 13, 2016	29.36	29.44	28.36	28.70
1975	AMEX	FAS	Mon, Sep 12, 2016	28.64	30.45	28.46	30.18
1974	AMEX	FAS	Fri, Sep 9, 2016	30.83	30.83	29.20	29.21
1973	AMEX	FAS	Thu, Sep 8, 2016	31.15	31.35	30.96	31.10
1972	AMEX	FAS	Wed, Sep 7, 2016	30.86	31.31	30.67	31.26
1971	AMEX	FAS	Tue, Sep 6, 2016	31.26	31.30	30.46	31.06
1970	AMEX	FAS	Fri, Sep 2, 2016	30.85	31.40	30.77	31.18
1969	AMEX	FAS	Thu, Sep 1, 2016	31.02	31.20	30.03	30.64
1968	AMEX	FAS	Wed, Aug 31, 2016	30.83	30.99	30.27	30.92
1967	AMEX	FAS	Tue, Aug 30, 2016	30.44	30.88	30.20	30.86
1966	AMEX	FAS	Mon, Aug 29, 2016	29.67	30.47	29.51	30.21
1965	AMEX	FAS	Fri, Aug 26, 2016	29.72	30.13	29.00	29.48
1964	AMEX	FAS	Thu, Aug 25, 2016	29.19	29.60	29.05	29.42
1963	AMEX	FAS	Wed, Aug 24, 2016	29.40	29.58	29.08	29.20
1962	AMEX	FAS	Tue, Aug 23, 2016	29.55	29.80	29.40	29.40
1961	AMEX	FAS	Mon, Aug 22, 2016	29.14	29.30	28.88	29.26
1960	AMEX	FAS	Fri, Aug 19, 2016	29.05	29.22	28.72	29.14
1959	AMEX	FAS	Thu, Aug 18, 2016	29.33	29.42	29.01	29.29
1958	AMEX	FAS	Wed, Aug 17, 2016	29.13	29.37	28.85	29.30
1957	AMEX	FAS	Tue, Aug 16, 2016	29.17	29.31	29.00	29.06
1956	AMEX	FAS	Mon, Aug 15, 2016	29.21	29.49	29.10	29.39
1955	AMEX	FAS	Fri, Aug 12, 2016	28.71	29.04	28.57	28.94
1954	AMEX	FAS	Thu, Aug 11, 2016	29.27	29.42	28.88	29.07
1953	AMEX	FAS	Wed, Aug 10, 2016	29.59	29.62	28.86	28.99
1952	AMEX	FAS	Tue, Aug 9, 2016	29.55	29.67	29.36	29.56
1951	AMEX	FAS	Mon, Aug 8, 2016	29.62	29.75	29.30	29.44
1950	AMEX	FAS	Fri, Aug 5, 2016	28.65	29.45	28.53	29.44
1949	AMEX	FAS	Thu, Aug 4, 2016	28.09	28.26	27.83	28.05
1948	AMEX	FAS	Wed, Aug 3, 2016	27.28	28.14	27.28	28.13
1947	AMEX	FAS	Tue, Aug 2, 2016	27.97	28.22	27.26	27.47
1946	AMEX	FAS	Mon, Aug 1, 2016	28.40	28.73	28.03	28.20
1945	AMEX	FAS	Fri, Jul 29, 2016	28.26	28.73	28.17	28.37
1944	AMEX	FAS	Thu, Jul 28, 2016	28.05	28.68	27.83	28.52
1943	AMEX	FAS	Wed, Jul 27, 2016	28.32	28.45	27.99	28.23
1942	AMEX	FAS	Tue, Jul 26, 2016	28.16	28.47	28.00	28.37
1941	AMEX	FAS	Mon, Jul 25, 2016	28.27	28.47	28.04	28.23
1940	AMEX	FAS	Fri, Jul 22, 2016	28.04	28.49	27.91	28.43
1939	AMEX	FAS	Thu, Jul 21, 2016	28.30	28.33	27.81	27.94
1938	AMEX	FAS	Wed, Jul 20, 2016	28.30	28.39	27.90	28.27
1937	AMEX	FAS	Tue, Jul 19, 2016	27.61	28.08	27.58	28.08
1936	AMEX	FAS	Mon, Jul 18, 2016	27.73	28.04	27.65	27.90
1935	AMEX	FAS	Fri, Jul 15, 2016	28.21	28.27	27.29	27.67
1934	AMEX	FAS	Thu, Jul 14, 2016	28.44	28.57	27.70	27.83
1933	AMEX	FAS	Wed, Jul 13, 2016	27.05	27.30	26.85	27.19
1932	AMEX	FAS	Tue, Jul 12, 2016	26.78	27.23	26.70	27.14
1931	AMEX	FAS	Mon, Jul 11, 2016	26.11	26.47	26.03	26.23
1930	AMEX	FAS	Fri, Jul 8, 2016	25.31	25.90	25.28	25.78
1929	AMEX	FAS	Thu, Jul 7, 2016	24.59	24.97	24.16	24.50
1928	AMEX	FAS	Wed, Jul 6, 2016	23.85	24.48	23.55	24.42
1927	AMEX	FAS	Tue, Jul 5, 2016	24.57	24.66	23.93	24.28
1926	AMEX	FAS	Fri, Jul 1, 2016	25.22	25.66	25.06	25.18
1925	AMEX	FAS	Thu, Jun 30, 2016	24.74	25.48	24.39	25.46
1924	AMEX	FAS	Wed, Jun 29, 2016	23.46	24.55	23.46	24.52
1923	AMEX	FAS	Tue, Jun 28, 2016	22.60	23.06	22.11	23.03
1922	AMEX	FAS	Mon, Jun 27, 2016	22.70	22.74	21.14	21.49
1921	AMEX	FAS	Fri, Jun 24, 2016	23.35	25.02	23.34	23.38
1920	AMEX	FAS	Thu, Jun 23, 2016	26.60	27.35	26.59	27.34
1919	AMEX	FAS	Wed, Jun 22, 2016	25.92	26.43	25.78	25.81
1918	AMEX	FAS	Tue, Jun 21, 2016	25.82	26.12	25.61	25.94
1917	AMEX	FAS	Mon, Jun 20, 2016	26.38	26.69	25.61	25.63
1916	AMEX	FAS	Fri, Jun 17, 2016	25.47	25.51	24.87	25.15
1915	AMEX	FAS	Thu, Jun 16, 2016	24.71	25.37	24.17	25.33
1914	AMEX	FAS	Wed, Jun 15, 2016	25.35	25.90	25.07	25.15
1913	AMEX	FAS	Tue, Jun 14, 2016	25.85	26.13	24.70	25.15
1912	AMEX	FAS	Mon, Jun 13, 2016	26.38	27.02	26.00	26.00
1911	AMEX	FAS	Fri, Jun 10, 2016	26.92	27.04	26.45	26.72
1910	AMEX	FAS	Thu, Jun 9, 2016	27.78	27.86	27.37	27.72
1909	AMEX	FAS	Wed, Jun 8, 2016	28.16	28.32	27.99	28.29
1908	AMEX	FAS	Tue, Jun 7, 2016	28.33	28.50	28.02	28.06
1907	AMEX	FAS	Mon, Jun 6, 2016	27.92	28.56	27.87	28.22
1906	AMEX	FAS	Fri, Jun 3, 2016	27.68	27.99	26.94	27.83
1905	AMEX	FAS	Thu, Jun 2, 2016	28.32	28.82	28.14	28.80
1904	AMEX	FAS	Wed, Jun 1, 2016	27.88	28.66	27.55	28.59
1903	AMEX	FAS	Tue, May 31, 2016	28.93	28.95	28.11	28.38
1902	AMEX	FAS	Fri, May 27, 2016	28.15	28.58	28.05	28.54
1901	AMEX	FAS	Thu, May 26, 2016	28.72	28.72	27.92	28.01
1900	AMEX	FAS	Wed, May 25, 2016	28.16	28.78	28.11	28.37
1899	AMEX	FAS	Tue, May 24, 2016	26.99	27.88	26.90	27.71
1898	AMEX	FAS	Mon, May 23, 2016	26.47	26.73	26.22	26.50
1897	AMEX	FAS	Fri, May 20, 2016	26.50	26.95	26.34	26.54
1896	AMEX	FAS	Thu, May 19, 2016	26.41	26.68	25.53	26.07
1895	AMEX	FAS	Wed, May 18, 2016	25.47	26.89	25.45	26.75
1894	AMEX	FAS	Tue, May 17, 2016	26.20	26.24	25.37	25.61
1893	AMEX	FAS	Mon, May 16, 2016	25.85	26.50	25.79	26.19
1892	AMEX	FAS	Fri, May 13, 2016	26.65	26.91	25.61	25.79
1891	AMEX	FAS	Thu, May 12, 2016	26.93	27.11	26.15	26.66
1890	AMEX	FAS	Wed, May 11, 2016	27.28	27.42	26.55	26.58
1889	AMEX	FAS	Tue, May 10, 2016	26.81	27.47	26.75	27.43
1888	AMEX	FAS	Mon, May 9, 2016	26.37	26.77	26.11	26.43
1887	AMEX	FAS	Fri, May 6, 2016	25.52	26.51	25.50	26.45
1886	AMEX	FAS	Thu, May 5, 2016	26.36	26.48	25.89	26.07
1885	AMEX	FAS	Wed, May 4, 2016	26.00	26.37	25.66	26.10
1884	AMEX	FAS	Tue, May 3, 2016	26.95	26.95	25.91	26.55
1883	AMEX	FAS	Mon, May 2, 2016	26.94	27.63	26.74	27.55
1882	AMEX	FAS	Fri, Apr 29, 2016	26.89	27.12	26.15	26.72
1881	AMEX	FAS	Thu, Apr 28, 2016	27.56	28.11	27.00	27.24
1880	AMEX	FAS	Wed, Apr 27, 2016	27.98	28.28	27.61	28.08
1879	AMEX	FAS	Tue, Apr 26, 2016	27.61	28.00	27.45	27.87
1878	AMEX	FAS	Mon, Apr 25, 2016	27.39	27.52	26.93	27.46
1877	AMEX	FAS	Fri, Apr 22, 2016	27.00	27.76	26.99	27.64
1876	AMEX	FAS	Thu, Apr 21, 2016	28.00	28.07	26.88	27.03
1875	AMEX	FAS	Wed, Apr 20, 2016	27.35	27.98	27.27	27.81
1874	AMEX	FAS	Tue, Apr 19, 2016	26.75	27.30	26.70	27.24
1873	AMEX	FAS	Mon, Apr 18, 2016	25.65	26.55	25.65	26.51
1872	AMEX	FAS	Fri, Apr 15, 2016	26.22	26.35	25.80	25.96
1871	AMEX	FAS	Thu, Apr 14, 2016	25.77	26.48	25.66	26.13
1870	AMEX	FAS	Wed, Apr 13, 2016	25.20	25.99	25.05	25.98
1869	AMEX	FAS	Tue, Apr 12, 2016	23.78	24.55	23.54	24.48
1868	AMEX	FAS	Mon, Apr 11, 2016	23.76	24.27	23.60	23.60
1867	AMEX	FAS	Fri, Apr 8, 2016	23.61	24.06	23.30	23.45
1866	AMEX	FAS	Thu, Apr 7, 2016	24.05	24.05	22.83	23.15
1865	AMEX	FAS	Wed, Apr 6, 2016	23.98	24.50	23.74	24.48
1864	AMEX	FAS	Tue, Apr 5, 2016	24.98	24.98	24.98	24.00
1863	AMEX	FAS	Mon, Apr 4, 2016	25.33	25.42	24.83	24.98
1862	AMEX	FAS	Fri, Apr 1, 2016	24.35	25.44	24.10	25.38
1861	AMEX	FAS	Thu, Mar 31, 2016	24.70	25.08	24.60	24.77
1860	AMEX	FAS	Wed, Mar 30, 2016	24.80	25.30	24.72	24.86
1859	AMEX	FAS	Tue, Mar 29, 2016	23.73	24.44	23.48	24.44
1858	AMEX	FAS	Mon, Mar 28, 2016	24.09	24.24	23.71	24.02
1857	AMEX	FAS	Thu, Mar 24, 2016	23.75	23.83	23.22	23.80
1856	AMEX	FAS	Wed, Mar 23, 2016	24.67	24.73	24.23	24.27
1855	AMEX	FAS	Tue, Mar 22, 2016	24.44	25.02	24.31	24.78
1854	AMEX	FAS	Mon, Mar 21, 2016	24.90	25.33	24.65	24.90
1853	AMEX	FAS	Fri, Mar 18, 2016	24.83	25.27	24.67	24.99
1852	AMEX	FAS	Thu, Mar 17, 2016	23.40	24.62	23.17	24.41
1851	AMEX	FAS	Wed, Mar 16, 2016	23.21	23.83	23.06	23.57
1850	AMEX	FAS	Tue, Mar 15, 2016	23.60	23.60	23.60	23.50
1849	AMEX	FAS	Mon, Mar 14, 2016	23.68	23.81	23.25	23.60
1848	AMEX	FAS	Fri, Mar 11, 2016	22.80	23.92	22.78	23.89
1847	AMEX	FAS	Thu, Mar 10, 2016	22.74	23.00	21.46	22.24
1846	AMEX	FAS	Wed, Mar 9, 2016	22.53	22.60	22.04	22.29
1845	AMEX	FAS	Tue, Mar 8, 2016	22.81	22.94	22.13	22.20
1844	AMEX	FAS	Mon, Mar 7, 2016	23.19	23.43	22.80	23.29
1843	AMEX	FAS	Fri, Mar 4, 2016	23.64	23.75	22.96	23.41
1842	AMEX	FAS	Thu, Mar 3, 2016	22.79	23.19	22.45	23.17
1841	AMEX	FAS	Wed, Mar 2, 2016	22.11	22.75	22.06	22.75
1840	AMEX	FAS	Tue, Mar 1, 2016	20.70	22.25	20.67	22.25
1839	AMEX	FAS	Mon, Feb 29, 2016	20.84	21.11	20.18	20.18
1838	AMEX	FAS	Fri, Feb 26, 2016	20.95	21.30	20.58	20.81
1837	AMEX	FAS	Thu, Feb 25, 2016	19.74	20.54	19.69	20.54
1836	AMEX	FAS	Wed, Feb 24, 2016	18.94	19.81	18.47	19.69
1835	AMEX	FAS	Tue, Feb 23, 2016	20.41	20.45	19.64	19.72
1834	AMEX	FAS	Mon, Feb 22, 2016	20.55	20.92	20.51	20.70
1833	AMEX	FAS	Fri, Feb 19, 2016	19.51	20.01	19.25	19.88
1832	AMEX	FAS	Thu, Feb 18, 2016	20.18	20.30	19.53	19.75
1831	AMEX	FAS	Wed, Feb 17, 2016	19.80	20.30	19.70	20.07
1830	AMEX	FAS	Tue, Feb 16, 2016	19.16	19.46	18.77	19.35
1829	AMEX	FAS	Fri, Feb 12, 2016	17.47	18.41	17.33	18.35
1828	AMEX	FAS	Thu, Feb 11, 2016	16.56	17.02	16.13	16.58
1827	AMEX	FAS	Wed, Feb 10, 2016	18.48	19.16	17.97	17.97
1826	AMEX	FAS	Tue, Feb 9, 2016	17.45	18.47	17.30	18.04
1825	AMEX	FAS	Mon, Feb 8, 2016	19.09	19.10	17.50	18.22
1824	AMEX	FAS	Fri, Feb 5, 2016	20.73	21.03	19.64	19.81
1823	AMEX	FAS	Thu, Feb 4, 2016	20.04	21.13	20.02	20.79
1822	AMEX	FAS	Wed, Feb 3, 2016	20.56	20.61	18.77	20.37
1821	AMEX	FAS	Tue, Feb 2, 2016	21.04	21.13	20.06	20.27
1820	AMEX	FAS	Mon, Feb 1, 2016	21.64	22.22	21.33	21.85
1819	AMEX	FAS	Fri, Jan 29, 2016	20.50	22.05	20.46	21.99
1818	AMEX	FAS	Thu, Jan 28, 2016	20.81	20.91	19.95	20.21
1817	AMEX	FAS	Wed, Jan 27, 2016	20.50	21.38	19.88	20.22
1816	AMEX	FAS	Tue, Jan 26, 2016	19.88	20.80	19.85	20.66
1815	AMEX	FAS	Mon, Jan 25, 2016	20.72	20.83	19.58	19.62
1814	AMEX	FAS	Fri, Jan 22, 2016	20.60	21.13	20.49	20.89
1813	AMEX	FAS	Thu, Jan 21, 2016	19.94	20.78	19.61	19.77
1812	AMEX	FAS	Wed, Jan 20, 2016	19.98	20.55	18.56	19.89
1811	AMEX	FAS	Tue, Jan 19, 2016	21.96	22.03	20.70	21.05
1810	AMEX	FAS	Fri, Jan 15, 2016	20.97	21.47	20.35	21.19
1809	AMEX	FAS	Thu, Jan 14, 2016	22.33	23.17	21.58	22.66
1808	AMEX	FAS	Wed, Jan 13, 2016	24.25	24.38	21.79	22.00
1807	AMEX	FAS	Tue, Jan 12, 2016	24.20	24.25	23.00	23.87
1806	AMEX	FAS	Mon, Jan 11, 2016	23.73	23.83	22.78	23.49
1805	AMEX	FAS	Fri, Jan 8, 2016	25.17	25.27	23.18	23.26
1804	AMEX	FAS	Thu, Jan 7, 2016	24.94	25.70	24.22	24.40
1803	AMEX	FAS	Wed, Jan 6, 2016	26.73	27.04	26.18	26.57
1802	AMEX	FAS	Tue, Jan 5, 2016	27.64	27.91	27.07	27.74
1801	AMEX	FAS	Mon, Jan 4, 2016	27.34	27.47	26.51	27.41
1800	AMEX	FAS	Thu, Dec 31, 2015	29.38	30.06	29.06	29.07
1799	AMEX	FAS	Wed, Dec 30, 2015	30.44	30.50	29.81	29.89
1798	AMEX	FAS	Tue, Dec 29, 2015	30.14	30.68	30.11	30.61
1797	AMEX	FAS	Mon, Dec 28, 2015	29.40	29.72	28.97	29.67
1796	AMEX	FAS	Thu, Dec 24, 2015	29.70	30.19	29.53	29.83
1795	AMEX	FAS	Wed, Dec 23, 2015	29.23	29.90	29.09	29.89
1794	AMEX	FAS	Tue, Dec 22, 2015	28.46	29.00	27.89	28.79
1793	AMEX	FAS	Mon, Dec 21, 2015	28.15	28.35	27.44	28.12
1792	AMEX	FAS	Fri, Dec 18, 2015	28.80	29.01	27.41	27.41
1791	AMEX	FAS	Thu, Dec 17, 2015	31.06	31.07	29.45	29.49
1790	AMEX	FAS	Wed, Dec 16, 2015	30.15	30.98	29.39	30.75
1789	AMEX	FAS	Tue, Dec 15, 2015	28.50	29.82	28.37	29.46
1788	AMEX	FAS	Mon, Dec 14, 2015	27.55	28.18	26.76	27.67
1787	AMEX	FAS	Fri, Dec 11, 2015	28.30	28.64	27.10	27.51
1786	AMEX	FAS	Thu, Dec 10, 2015	29.40	30.16	29.09	29.37
1785	AMEX	FAS	Wed, Dec 9, 2015	30.03	30.90	28.88	29.34
1784	AMEX	FAS	Tue, Dec 8, 2015	30.50	31.01	30.09	30.35
1783	AMEX	FAS	Mon, Dec 7, 2015	31.91	32.02	30.89	31.38
1782	AMEX	FAS	Fri, Dec 4, 2015	30.30	32.29	30.26	32.14
1781	AMEX	FAS	Thu, Dec 3, 2015	31.84	31.84	29.73	29.97
1780	AMEX	FAS	Wed, Dec 2, 2015	32.65	32.67	31.29	31.46
1779	AMEX	FAS	Tue, Dec 1, 2015	31.81	32.58	31.75	32.57
1778	AMEX	FAS	Mon, Nov 30, 2015	31.99	32.04	31.50	31.56
1777	AMEX	FAS	Fri, Nov 27, 2015	31.54	31.88	31.29	31.81
1776	AMEX	FAS	Wed, Nov 25, 2015	31.68	31.69	31.34	31.49
1775	AMEX	FAS	Tue, Nov 24, 2015	31.17	31.72	30.64	31.47
1774	AMEX	FAS	Mon, Nov 23, 2015	31.94	32.25	31.59	31.73
1773	AMEX	FAS	Fri, Nov 20, 2015	32.00	32.30	31.74	31.94
1772	AMEX	FAS	Thu, Nov 19, 2015	31.62	31.94	31.42	31.77
1771	AMEX	FAS	Wed, Nov 18, 2015	30.53	31.77	30.42	31.72
1770	AMEX	FAS	Tue, Nov 17, 2015	30.56	30.98	30.02	30.19
1769	AMEX	FAS	Mon, Nov 16, 2015	29.18	30.35	28.91	30.35
1768	AMEX	FAS	Fri, Nov 13, 2015	29.69	30.16	29.08	29.26
1767	AMEX	FAS	Thu, Nov 12, 2015	31.09	31.10	30.01	30.05
1766	AMEX	FAS	Wed, Nov 11, 2015	32.06	32.12	31.45	31.53
1765	AMEX	FAS	Tue, Nov 10, 2015	31.20	31.74	30.97	31.69
1764	AMEX	FAS	Mon, Nov 9, 2015	32.45	32.49	30.78	31.27
1763	AMEX	FAS	Fri, Nov 6, 2015	33.13	33.15	31.94	32.27
1762	AMEX	FAS	Thu, Nov 5, 2015	31.27	31.81	31.14	31.68
1761	AMEX	FAS	Wed, Nov 4, 2015	31.67	31.70	31.02	31.21
1760	AMEX	FAS	Tue, Nov 3, 2015	31.13	31.74	30.85	31.41
1759	AMEX	FAS	Mon, Nov 2, 2015	30.42	31.59	30.34	31.40
1758	AMEX	FAS	Fri, Oct 30, 2015	31.43	31.48	30.18	30.26
1757	AMEX	FAS	Thu, Oct 29, 2015	31.45	31.87	31.04	31.35
1756	AMEX	FAS	Wed, Oct 28, 2015	29.99	31.77	29.88	31.70
1755	AMEX	FAS	Tue, Oct 27, 2015	29.91	30.01	29.42	29.77
1754	AMEX	FAS	Mon, Oct 26, 2015	30.43	30.55	29.96	30.34
1753	AMEX	FAS	Fri, Oct 23, 2015	30.36	30.57	29.89	30.48
1752	AMEX	FAS	Thu, Oct 22, 2015	28.83	29.96	28.66	29.66
1751	AMEX	FAS	Wed, Oct 21, 2015	29.30	29.39	28.24	28.33
1750	AMEX	FAS	Tue, Oct 20, 2015	28.67	29.19	28.56	29.06
1749	AMEX	FAS	Mon, Oct 19, 2015	28.03	28.81	28.02	28.66
1748	AMEX	FAS	Fri, Oct 16, 2015	28.28	28.66	28.14	28.51
1747	AMEX	FAS	Thu, Oct 15, 2015	26.95	28.19	26.91	28.19
1746	AMEX	FAS	Wed, Oct 14, 2015	27.27	27.38	26.40	26.53
1745	AMEX	FAS	Tue, Oct 13, 2015	27.37	27.93	27.20	27.28
1744	AMEX	FAS	Mon, Oct 12, 2015	27.65	27.85	27.38	27.78
1743	AMEX	FAS	Fri, Oct 9, 2015	28.06	28.15	27.19	27.57
1742	AMEX	FAS	Thu, Oct 8, 2015	27.25	28.01	26.99	27.90
1741	AMEX	FAS	Wed, Oct 7, 2015	27.21	27.71	26.82	27.43
1740	AMEX	FAS	Tue, Oct 6, 2015	26.90	27.16	26.57	26.71
1739	AMEX	FAS	Mon, Oct 5, 2015	25.95	27.14	25.93	27.03
1738	AMEX	FAS	Fri, Oct 2, 2015	24.00	25.50	23.25	25.50
1737	AMEX	FAS	Thu, Oct 1, 2015	25.17	25.52	24.51	25.34
1736	AMEX	FAS	Wed, Sep 30, 2015	25.00	25.20	24.35	25.11
1735	AMEX	FAS	Tue, Sep 29, 2015	24.15	24.36	23.61	24.22
1734	AMEX	FAS	Mon, Sep 28, 2015	25.51	25.59	23.85	24.06
1733	AMEX	FAS	Fri, Sep 25, 2015	25.88	26.45	25.58	25.95
1732	AMEX	FAS	Thu, Sep 24, 2015	25.01	25.21	24.43	25.10
1731	AMEX	FAS	Wed, Sep 23, 2015	25.53	25.84	25.16	25.62
1730	AMEX	FAS	Tue, Sep 22, 2015	25.48	25.74	24.95	25.47
1729	AMEX	FAS	Mon, Sep 21, 2015	26.15	26.75	26.00	26.43
1728	AMEX	FAS	Fri, Sep 18, 2015	25.93	26.36	25.42	25.61
1727	AMEX	FAS	Thu, Sep 17, 2015	27.66	28.42	26.76	26.99
1726	AMEX	FAS	Wed, Sep 16, 2015	27.34	27.92	26.97	27.77
1725	AMEX	FAS	Tue, Sep 15, 2015	26.42	27.48	26.21	27.31
1724	AMEX	FAS	Mon, Sep 14, 2015	26.23	26.48	26.01	26.18
1723	AMEX	FAS	Fri, Sep 11, 2015	25.80	26.44	25.52	26.38
1722	AMEX	FAS	Thu, Sep 10, 2015	25.40	26.59	25.40	25.93
1721	AMEX	FAS	Wed, Sep 9, 2015	27.45	27.70	25.56	25.75
1720	AMEX	FAS	Tue, Sep 8, 2015	26.24	26.84	25.86	26.76
1719	AMEX	FAS	Fri, Sep 4, 2015	25.50	25.67	24.52	25.01
1718	AMEX	FAS	Thu, Sep 3, 2015	26.30	27.18	26.13	26.43
1717	AMEX	FAS	Wed, Sep 2, 2015	25.95	26.13	25.07	26.13
1716	AMEX	FAS	Tue, Sep 1, 2015	25.75	26.31	24.55	25.03
1715	AMEX	FAS	Mon, Aug 31, 2015	27.78	28.13	27.52	27.66
1714	AMEX	FAS	Fri, Aug 28, 2015	28.10	28.55	27.82	28.43
1713	AMEX	FAS	Thu, Aug 27, 2015	27.95	28.76	27.12	28.54
1712	AMEX	FAS	Wed, Aug 26, 2015	26.00	26.69	24.40	26.54
1711	AMEX	FAS	Tue, Aug 25, 2015	27.86	27.98	23.90	24.08
1710	AMEX	FAS	Mon, Aug 24, 2015	25.00	27.92	24.60	25.72
1709	AMEX	FAS	Fri, Aug 21, 2015	31.03	31.50	29.16	29.29
1708	AMEX	FAS	Thu, Aug 20, 2015	33.25	33.25	32.01	32.15
1707	AMEX	FAS	Wed, Aug 19, 2015	34.62	34.87	33.65	34.04
1706	AMEX	FAS	Tue, Aug 18, 2015	34.89	35.18	34.73	34.94
1705	AMEX	FAS	Mon, Aug 17, 2015	34.44	35.05	33.98	35.05
1704	AMEX	FAS	Fri, Aug 14, 2015	33.89	34.75	33.89	34.75
1703	AMEX	FAS	Thu, Aug 13, 2015	33.93	34.45	33.37	34.05
1702	AMEX	FAS	Wed, Aug 12, 2015	33.70	33.90	32.27	33.83
1701	AMEX	FAS	Tue, Aug 11, 2015	34.46	34.81	34.15	34.46
1700	AMEX	FAS	Mon, Aug 10, 2015	34.97	35.38	34.93	35.37
1699	AMEX	FAS	Fri, Aug 7, 2015	34.14	34.51	33.67	34.37
1698	AMEX	FAS	Thu, Aug 6, 2015	34.81	35.02	33.92	34.23
1697	AMEX	FAS	Wed, Aug 5, 2015	34.85	35.37	34.52	34.75
1696	AMEX	FAS	Tue, Aug 4, 2015	34.56	35.02	34.33	34.45
1695	AMEX	FAS	Mon, Aug 3, 2015	34.52	34.77	33.94	34.59
1694	AMEX	FAS	Fri, Jul 31, 2015	34.79	35.07	34.43	34.53
1693	AMEX	FAS	Thu, Jul 30, 2015	34.40	34.95	34.22	34.89
1692	AMEX	FAS	Wed, Jul 29, 2015	33.83	34.83	33.76	34.69
1691	AMEX	FAS	Tue, Jul 28, 2015	33.83	33.90	33.05	33.76
1690	AMEX	FAS	Mon, Jul 27, 2015	33.45	33.54	33.00	33.24
1689	AMEX	FAS	Fri, Jul 24, 2015	34.66	34.93	33.89	34.05
1688	AMEX	FAS	Thu, Jul 23, 2015	35.66	35.72	34.40	34.65
1687	AMEX	FAS	Wed, Jul 22, 2015	34.78	35.73	34.76	35.54
1686	AMEX	FAS	Tue, Jul 21, 2015	35.03	35.59	34.75	34.94
1685	AMEX	FAS	Mon, Jul 20, 2015	35.10	35.51	34.88	35.18
1684	AMEX	FAS	Fri, Jul 17, 2015	35.16	35.17	34.51	34.89
1683	AMEX	FAS	Thu, Jul 16, 2015	34.85	35.15	34.77	35.10
1682	AMEX	FAS	Wed, Jul 15, 2015	33.91	34.38	33.67	34.24
1681	AMEX	FAS	Tue, Jul 14, 2015	33.09	33.77	33.00	33.66
1680	AMEX	FAS	Mon, Jul 13, 2015	33.01	33.40	32.89	33.33
1679	AMEX	FAS	Fri, Jul 10, 2015	32.22	32.53	31.95	32.40
1678	AMEX	FAS	Thu, Jul 9, 2015	31.66	31.98	31.08	31.21
1677	AMEX	FAS	Wed, Jul 8, 2015	31.30	31.58	30.52	30.60
1676	AMEX	FAS	Tue, Jul 7, 2015	32.10	32.25	30.57	32.25
1675	AMEX	FAS	Mon, Jul 6, 2015	31.25	32.14	31.17	32.01
1674	AMEX	FAS	Thu, Jul 2, 2015	32.58	32.84	31.89	32.22
1673	AMEX	FAS	Wed, Jul 1, 2015	32.59	32.73	32.10	32.60
1672	AMEX	FAS	Tue, Jun 30, 2015	31.84	31.94	31.00	31.30
1671	AMEX	FAS	Mon, Jun 29, 2015	32.27	32.66	30.93	30.97
1670	AMEX	FAS	Fri, Jun 26, 2015	33.25	33.50	32.97	33.29
1669	AMEX	FAS	Thu, Jun 25, 2015	34.03	34.03	32.90	32.90
1668	AMEX	FAS	Wed, Jun 24, 2015	34.22	34.41	33.58	33.58
1667	AMEX	FAS	Tue, Jun 23, 2015	34.39	34.66	34.25	34.47
1666	AMEX	FAS	Mon, Jun 22, 2015	34.34	34.63	34.13	34.20
1665	AMEX	FAS	Fri, Jun 19, 2015	34.11	34.24	33.50	33.50
1664	AMEX	FAS	Thu, Jun 18, 2015	33.72	34.56	33.54	34.36
1663	AMEX	FAS	Wed, Jun 17, 2015	33.73	33.97	33.17	33.42
1662	AMEX	FAS	Tue, Jun 16, 2015	33.06	33.65	32.77	33.57
1661	AMEX	FAS	Mon, Jun 15, 2015	32.89	33.32	32.40	33.02
1660	AMEX	FAS	Fri, Jun 12, 2015	33.54	33.77	33.18	33.46
1659	AMEX	FAS	Thu, Jun 11, 2015	33.75	34.05	33.50	33.83
1658	AMEX	FAS	Wed, Jun 10, 2015	32.50	33.65	32.42	33.58
1657	AMEX	FAS	Tue, Jun 9, 2015	32.00	32.41	31.60	32.09
1656	AMEX	FAS	Mon, Jun 8, 2015	32.50	32.67	31.87	31.89
1655	AMEX	FAS	Fri, Jun 5, 2015	32.55	32.98	32.16	32.46
1654	AMEX	FAS	Thu, Jun 4, 2015	32.77	32.82	31.92	32.06
1653	AMEX	FAS	Wed, Jun 3, 2015	32.66	33.22	32.40	32.83
1652	AMEX	FAS	Tue, Jun 2, 2015	32.10	32.57	31.68	32.28
1651	AMEX	FAS	Mon, Jun 1, 2015	32.51	32.61	31.85	32.14
1650	AMEX	FAS	Fri, May 29, 2015	32.67	32.77	31.87	32.00
1649	AMEX	FAS	Thu, May 28, 2015	32.75	32.92	32.34	32.86
1648	AMEX	FAS	Wed, May 27, 2015	32.36	33.06	32.14	32.93
1647	AMEX	FAS	Tue, May 26, 2015	32.75	32.84	31.88	32.11
1646	AMEX	FAS	Fri, May 22, 2015	32.88	33.24	32.81	32.99
1645	AMEX	FAS	Thu, May 21, 2015	33.11	33.25	32.92	33.01
1644	AMEX	FAS	Wed, May 20, 2015	33.72	33.77	33.13	33.28
1643	AMEX	FAS	Tue, May 19, 2015	33.25	33.78	33.13	33.61
1642	AMEX	FAS	Mon, May 18, 2015	32.44	33.15	32.41	33.04
1641	AMEX	FAS	Fri, May 15, 2015	32.83	33.00	32.25	32.53
1640	AMEX	FAS	Thu, May 14, 2015	32.47	32.90	32.24	32.89
1639	AMEX	FAS	Wed, May 13, 2015	32.03	32.29	31.75	31.97
1638	AMEX	FAS	Tue, May 12, 2015	31.85	32.17	31.17	31.93
1637	AMEX	FAS	Mon, May 11, 2015	32.52	32.84	32.10	32.23
1636	AMEX	FAS	Fri, May 8, 2015	31.67	32.60	31.63	32.59
1635	AMEX	FAS	Thu, May 7, 2015	30.44	31.50	30.35	31.29
1634	AMEX	FAS	Wed, May 6, 2015	31.18	31.47	30.04	30.66
1633	AMEX	FAS	Tue, May 5, 2015	31.62	31.98	30.89	31.05
1632	AMEX	FAS	Mon, May 4, 2015	31.22	31.85	31.19	31.76
1631	AMEX	FAS	Fri, May 1, 2015	30.66	31.15	30.66	31.04
1630	AMEX	FAS	Thu, Apr 30, 2015	31.02	31.27	30.03	30.40
1629	AMEX	FAS	Wed, Apr 29, 2015	30.80	31.54	30.76	31.12
1628	AMEX	FAS	Tue, Apr 28, 2015	30.80	31.22	30.28	31.22
1627	AMEX	FAS	Mon, Apr 27, 2015	31.26	31.60	30.69	30.77
1626	AMEX	FAS	Fri, Apr 24, 2015	31.42	31.42	30.92	31.11
1625	AMEX	FAS	Thu, Apr 23, 2015	30.96	31.53	30.89	31.31
1624	AMEX	FAS	Wed, Apr 22, 2015	30.53	31.31	30.36	31.19
1623	AMEX	FAS	Tue, Apr 21, 2015	31.00	31.10	30.35	30.45
1622	AMEX	FAS	Mon, Apr 20, 2015	30.85	30.99	30.63	30.74
1621	AMEX	FAS	Fri, Apr 17, 2015	31.10	31.10	30.04	30.37
1620	AMEX	FAS	Thu, Apr 16, 2015	31.50	31.87	30.97	31.56
1619	AMEX	FAS	Wed, Apr 15, 2015	31.32	31.82	31.19	31.49
1618	AMEX	FAS	Tue, Apr 14, 2015	31.36	31.40	30.67	31.21
1617	AMEX	FAS	Mon, Apr 13, 2015	30.78	31.47	30.78	31.12
1616	AMEX	FAS	Fri, Apr 10, 2015	31.02	31.17	30.83	30.97
1615	AMEX	FAS	Thu, Apr 9, 2015	30.88	31.19	30.40	31.00
1614	AMEX	FAS	Wed, Apr 8, 2015	30.69	31.30	30.69	31.00
1613	AMEX	FAS	Tue, Apr 7, 2015	31.21	31.32	30.59	30.59
1612	AMEX	FAS	Mon, Apr 6, 2015	30.41	31.30	30.11	31.05
1611	AMEX	FAS	Thu, Apr 2, 2015	30.37	31.02	30.35	30.90
1610	AMEX	FAS	Wed, Apr 1, 2015	30.38	30.74	29.80	30.44
1609	AMEX	FAS	Tue, Mar 31, 2015	30.63	31.00	30.38	30.56
1608	AMEX	FAS	Mon, Mar 30, 2015	30.46	31.30	30.45	31.06
1607	AMEX	FAS	Fri, Mar 27, 2015	30.00	30.09	29.62	29.93
1606	AMEX	FAS	Thu, Mar 26, 2015	29.89	30.42	29.39	30.02
1605	AMEX	FAS	Wed, Mar 25, 2015	31.68	31.68	30.14	30.17
1604	AMEX	FAS	Tue, Mar 24, 2015	32.05	32.25	31.54	31.55
1603	AMEX	FAS	Mon, Mar 23, 2015	32.69	32.99	32.25	32.27
1602	AMEX	FAS	Fri, Mar 20, 2015	31.99	32.78	31.74	32.64
1601	AMEX	FAS	Thu, Mar 19, 2015	32.10	32.10	31.11	31.52
1600	AMEX	FAS	Wed, Mar 18, 2015	31.40	32.44	31.02	32.20
1599	AMEX	FAS	Tue, Mar 17, 2015	31.39	31.81	31.04	31.62
1598	AMEX	FAS	Mon, Mar 16, 2015	31.09	31.88	31.09	31.77
1597	AMEX	FAS	Fri, Mar 13, 2015	31.30	31.30	30.22	30.77
1596	AMEX	FAS	Thu, Mar 12, 2015	30.20	31.45	30.14	31.41
1595	AMEX	FAS	Wed, Mar 11, 2015	29.42	29.85	29.29	29.61
1594	AMEX	FAS	Tue, Mar 10, 2015	30.13	30.22	29.15	29.20
1593	AMEX	FAS	Mon, Mar 9, 2015	30.57	31.08	30.56	30.90
1592	AMEX	FAS	Fri, Mar 6, 2015	31.32	31.98	30.39	30.54
1591	AMEX	FAS	Thu, Mar 5, 2015	31.12	31.44	30.92	31.36
1590	AMEX	FAS	Wed, Mar 4, 2015	31.25	31.36	30.69	31.00
1589	AMEX	FAS	Tue, Mar 3, 2015	31.65	31.80	31.07	31.60
1588	AMEX	FAS	Mon, Mar 2, 2015	31.08	31.85	31.06	31.84
1587	AMEX	FAS	Fri, Feb 27, 2015	31.27	31.53	31.04	31.09
1586	AMEX	FAS	Thu, Feb 26, 2015	31.61	31.71	31.15	31.46
1585	AMEX	FAS	Wed, Feb 25, 2015	31.66	32.04	31.57	31.73
1584	AMEX	FAS	Tue, Feb 24, 2015	31.54	31.96	31.39	31.69
1583	AMEX	FAS	Mon, Feb 23, 2015	31.52	31.55	30.97	31.43
1582	AMEX	FAS	Fri, Feb 20, 2015	30.61	31.74	30.27	31.67
1581	AMEX	FAS	Thu, Feb 19, 2015	31.03	31.22	30.72	30.90
1580	AMEX	FAS	Wed, Feb 18, 2015	31.43	31.53	31.01	31.26
1579	AMEX	FAS	Tue, Feb 17, 2015	31.11	31.85	31.08	31.68
1578	AMEX	FAS	Fri, Feb 13, 2015	31.49	31.65	31.01	31.38
1577	AMEX	FAS	Thu, Feb 12, 2015	30.73	31.53	30.55	31.45
1576	AMEX	FAS	Wed, Feb 11, 2015	30.27	30.64	29.86	30.37
1575	AMEX	FAS	Tue, Feb 10, 2015	30.41	30.50	29.72	30.43
1574	AMEX	FAS	Mon, Feb 9, 2015	29.80	30.19	29.58	29.80
1573	AMEX	FAS	Fri, Feb 6, 2015	30.40	31.03	29.96	30.17
1572	AMEX	FAS	Thu, Feb 5, 2015	29.29	29.98	29.13	29.93
1571	AMEX	FAS	Wed, Feb 4, 2015	28.75	29.60	28.70	28.97
1570	AMEX	FAS	Tue, Feb 3, 2015	28.11	29.11	28.02	29.08
1569	AMEX	FAS	Mon, Feb 2, 2015	27.05	27.84	26.13	27.75
1568	AMEX	FAS	Fri, Jan 30, 2015	27.34	27.86	26.63	26.69
1567	AMEX	FAS	Thu, Jan 29, 2015	27.32	27.93	26.77	27.79
1566	AMEX	FAS	Wed, Jan 28, 2015	29.00	29.05	27.11	27.15
1565	AMEX	FAS	Tue, Jan 27, 2015	28.55	29.14	28.25	28.62
1564	AMEX	FAS	Mon, Jan 26, 2015	29.00	29.53	28.65	29.51
1563	AMEX	FAS	Fri, Jan 23, 2015	29.68	29.94	29.04	29.07
1562	AMEX	FAS	Thu, Jan 22, 2015	28.39	29.93	27.82	29.80
1561	AMEX	FAS	Wed, Jan 21, 2015	27.60	28.30	27.21	27.92
1560	AMEX	FAS	Tue, Jan 20, 2015	28.41	28.64	27.42	27.77
1559	AMEX	FAS	Fri, Jan 16, 2015	26.98	28.14	26.70	28.11
1558	AMEX	FAS	Thu, Jan 15, 2015	27.88	28.24	26.98	27.17
1557	AMEX	FAS	Wed, Jan 14, 2015	27.94	28.29	27.00	28.07
1556	AMEX	FAS	Tue, Jan 13, 2015	29.90	30.52	28.51	29.17
1555	AMEX	FAS	Mon, Jan 12, 2015	30.01	30.20	29.10	29.43
1554	AMEX	FAS	Fri, Jan 9, 2015	31.18	31.28	29.92	30.09
1553	AMEX	FAS	Thu, Jan 8, 2015	30.58	31.31	30.53	31.17
1552	AMEX	FAS	Wed, Jan 7, 2015	29.68	30.01	29.13	29.87
1551	AMEX	FAS	Tue, Jan 6, 2015	30.29	30.35	28.50	28.89
1550	AMEX	FAS	Mon, Jan 5, 2015	31.38	31.50	29.88	30.07
1549	AMEX	FAS	Fri, Jan 2, 2015	32.33	32.51	31.20	31.89
1548	AMEX	FAS	Wed, Dec 31, 2014	33.09	33.20	31.76	31.79
1547	AMEX	FAS	Tue, Dec 30, 2014	32.83	33.11	32.67	32.94
1546	AMEX	FAS	Mon, Dec 29, 2014	32.62	33.49	32.52	33.03
1545	AMEX	FAS	Fri, Dec 26, 2014	33.00	33.14	32.73	32.75
1544	AMEX	FAS	Wed, Dec 24, 2014	33.01	33.09	32.73	32.77
1543	AMEX	FAS	Tue, Dec 23, 2014	32.61	33.16	32.56	32.83
1542	AMEX	FAS	Mon, Dec 22, 2014	31.91	32.43	31.74	32.34
1541	AMEX	FAS	Fri, Dec 19, 2014	31.79	32.13	31.39	31.76
1540	AMEX	FAS	Thu, Dec 18, 2014	30.73	31.73	30.52	31.72
1539	AMEX	FAS	Wed, Dec 17, 2014	28.26	29.78	28.17	29.74
1538	AMEX	FAS	Tue, Dec 16, 2014	28.25	29.46	27.84	27.88
1537	AMEX	FAS	Mon, Dec 15, 2014	29.91	30.02	28.23	28.66
1536	AMEX	FAS	Fri, Dec 12, 2014	30.54	31.06	29.33	29.38
1535	AMEX	FAS	Thu, Dec 11, 2014	31.48	31.95	31.08	31.24
1534	AMEX	FAS	Wed, Dec 10, 2014	31.86	32.17	30.79	30.88
1533	AMEX	FAS	Tue, Dec 9, 2014	31.28	32.19	30.95	32.19
1532	AMEX	FAS	Mon, Dec 8, 2014	31.96	32.87	31.86	32.33
1531	AMEX	FAS	Fri, Dec 5, 2014	31.54	32.26	31.54	32.02
1530	AMEX	FAS	Thu, Dec 4, 2014	31.08	31.37	30.72	31.26
1529	AMEX	FAS	Wed, Dec 3, 2014	30.81	31.24	30.60	31.13
1528	AMEX	FAS	Tue, Dec 2, 2014	30.01	30.78	30.00	30.68
1527	AMEX	FAS	Mon, Dec 1, 2014	30.27	30.37	29.84	29.95
1526	AMEX	FAS	Fri, Nov 28, 2014	30.62	31.03	30.53	30.62
1525	AMEX	FAS	Wed, Nov 26, 2014	30.46	30.58	30.32	30.53
1524	AMEX	FAS	Tue, Nov 25, 2014	30.56	30.59	30.14	30.37
1523	AMEX	FAS	Mon, Nov 24, 2014	30.11	30.50	30.09	30.39
1522	AMEX	FAS	Fri, Nov 21, 2014	30.19	30.31	29.71	29.87
1521	AMEX	FAS	Thu, Nov 20, 2014	29.07	29.51	28.88	29.44
1520	AMEX	FAS	Wed, Nov 19, 2014	29.49	29.54	28.98	29.38
1519	AMEX	FAS	Tue, Nov 18, 2014	29.23	29.79	29.21	29.53
1518	AMEX	FAS	Mon, Nov 17, 2014	29.04	29.38	29.01	29.28
1517	AMEX	FAS	Fri, Nov 14, 2014	29.51	29.67	29.18	29.26
1516	AMEX	FAS	Thu, Nov 13, 2014	29.75	29.85	29.52	29.67
1515	AMEX	FAS	Wed, Nov 12, 2014	29.38	29.70	29.25	29.65
1514	AMEX	FAS	Tue, Nov 11, 2014	30.00	30.06	29.69	29.76
1513	AMEX	FAS	Mon, Nov 10, 2014	29.51	30.00	29.51	29.98
1512	AMEX	FAS	Fri, Nov 7, 2014	29.45	29.75	29.16	29.56
1511	AMEX	FAS	Thu, Nov 6, 2014	29.45	29.56	29.04	29.52
1510	AMEX	FAS	Wed, Nov 5, 2014	29.33	29.52	28.97	29.45
1509	AMEX	FAS	Tue, Nov 4, 2014	28.59	28.82	28.12	28.81
1508	AMEX	FAS	Mon, Nov 3, 2014	28.46	28.97	28.45	28.75
1507	AMEX	FAS	Fri, Oct 31, 2014	28.22	28.56	28.10	28.44
1506	AMEX	FAS	Thu, Oct 30, 2014	26.62	27.70	26.62	27.50
1505	AMEX	FAS	Wed, Oct 29, 2014	26.70	26.94	26.15	26.75
1504	AMEX	FAS	Tue, Oct 28, 2014	26.06	26.65	25.96	26.63
1503	AMEX	FAS	Mon, Oct 27, 2014	25.39	25.84	25.31	25.84
1502	AMEX	FAS	Fri, Oct 24, 2014	25.13	25.70	25.01	25.68
1501	AMEX	FAS	Thu, Oct 23, 2014	25.09	25.52	24.99	25.09
1500	AMEX	FAS	Wed, Oct 22, 2014	25.11	25.24	24.41	24.43
1499	AMEX	FAS	Tue, Oct 21, 2014	24.03	25.06	24.01	25.00
1498	AMEX	FAS	Mon, Oct 20, 2014	23.06	23.71	23.01	23.71
1497	AMEX	FAS	Fri, Oct 17, 2014	23.23	23.50	22.79	23.20
1496	AMEX	FAS	Thu, Oct 16, 2014	21.25	22.84	21.25	22.45
1495	AMEX	FAS	Wed, Oct 15, 2014	22.63	22.87	20.93	22.37
1494	AMEX	FAS	Tue, Oct 14, 2014	23.45	24.02	23.20	23.50
1493	AMEX	FAS	Mon, Oct 13, 2014	23.84	24.21	23.14	23.16
1492	AMEX	FAS	Fri, Oct 10, 2014	24.40	25.02	23.75	23.81
1491	AMEX	FAS	Thu, Oct 9, 2014	25.69	25.83	24.34	24.38
1490	AMEX	FAS	Wed, Oct 8, 2014	24.68	25.90	24.41	25.85
1489	AMEX	FAS	Tue, Oct 7, 2014	25.63	25.69	24.54	24.61
1488	AMEX	FAS	Mon, Oct 6, 2014	26.25	26.42	25.72	25.92
1487	AMEX	FAS	Fri, Oct 3, 2014	25.60	26.11	25.44	26.00
1486	AMEX	FAS	Thu, Oct 2, 2014	24.80	25.28	24.34	25.01
1485	AMEX	FAS	Wed, Oct 1, 2014	25.59	25.73	24.73	24.89
1484	AMEX	FAS	Tue, Sep 30, 2014	26.05	26.16	25.57	25.74
1483	AMEX	FAS	Mon, Sep 29, 2014	25.48	25.99	25.31	25.86
1482	AMEX	FAS	Fri, Sep 26, 2014	25.58	26.29	25.50	26.11
1481	AMEX	FAS	Thu, Sep 25, 2014	26.45	26.50	25.44	25.45
1480	AMEX	FAS	Wed, Sep 24, 2014	26.39	26.73	26.10	26.67
1479	AMEX	FAS	Tue, Sep 23, 2014	26.64	27.00	26.21	26.23
1478	AMEX	FAS	Mon, Sep 22, 2014	27.25	27.39	26.75	26.80
1477	AMEX	FAS	Fri, Sep 19, 2014	28.00	28.18	27.25	27.44
1476	AMEX	FAS	Thu, Sep 18, 2014	27.27	27.85	27.21	27.72
1475	AMEX	FAS	Wed, Sep 17, 2014	26.84	27.44	26.63	27.02
1474	AMEX	FAS	Tue, Sep 16, 2014	26.31	26.92	26.28	26.75
1473	AMEX	FAS	Mon, Sep 15, 2014	26.47	26.62	26.26	26.43
1472	AMEX	FAS	Fri, Sep 12, 2014	26.70	26.93	26.24	26.48
1471	AMEX	FAS	Thu, Sep 11, 2014	26.30	26.82	26.28	26.75
1470	AMEX	FAS	Wed, Sep 10, 2014	26.38	26.76	26.28	26.62
1469	AMEX	FAS	Tue, Sep 9, 2014	26.86	26.92	26.21	26.33
1468	AMEX	FAS	Mon, Sep 8, 2014	26.97	27.32	26.82	27.06
1467	AMEX	FAS	Fri, Sep 5, 2014	26.78	27.06	26.40	27.04
1466	AMEX	FAS	Thu, Sep 4, 2014	27.03	27.35	26.66	26.90
1465	AMEX	FAS	Wed, Sep 3, 2014	27.26	27.35	26.74	26.91
1464	AMEX	FAS	Tue, Sep 2, 2014	26.85	27.10	26.61	26.99
1463	AMEX	FAS	Fri, Aug 29, 2014	26.50	26.80	26.41	26.68
1462	AMEX	FAS	Thu, Aug 28, 2014	26.47	26.49	26.15	26.37
1461	AMEX	FAS	Wed, Aug 27, 2014	26.83	26.95	26.55	26.68
1460	AMEX	FAS	Tue, Aug 26, 2014	26.73	27.04	26.67	26.82
1459	AMEX	FAS	Mon, Aug 25, 2014	26.46	26.85	26.43	26.60
1458	AMEX	FAS	Fri, Aug 22, 2014	26.27	26.47	25.99	26.06
1457	AMEX	FAS	Thu, Aug 21, 2014	25.70	26.44	25.63	26.31
1456	AMEX	FAS	Wed, Aug 20, 2014	25.23	25.68	25.17	25.60
1455	AMEX	FAS	Tue, Aug 19, 2014	25.38	25.54	25.30	25.36
1454	AMEX	FAS	Mon, Aug 18, 2014	24.89	25.28	24.87	25.23
1453	AMEX	FAS	Fri, Aug 15, 2014	24.91	25.05	24.05	24.50
1452	AMEX	FAS	Thu, Aug 14, 2014	24.48	24.75	24.44	24.74
1451	AMEX	FAS	Wed, Aug 13, 2014	24.17	24.50	24.10	24.42
1450	AMEX	FAS	Tue, Aug 12, 2014	23.88	24.17	23.76	23.96
1449	AMEX	FAS	Mon, Aug 11, 2014	24.03	24.14	23.82	23.90
1448	AMEX	FAS	Fri, Aug 8, 2014	23.26	23.79	22.98	23.76
1447	AMEX	FAS	Thu, Aug 7, 2014	23.79	23.86	22.98	23.12
1446	AMEX	FAS	Wed, Aug 6, 2014	22.88	23.75	22.88	23.44
1445	AMEX	FAS	Tue, Aug 5, 2014	23.58	23.77	22.96	23.21
1444	AMEX	FAS	Mon, Aug 4, 2014	23.56	23.97	23.29	23.87
1443	AMEX	FAS	Fri, Aug 1, 2014	23.80	23.99	23.09	23.36
1442	AMEX	FAS	Thu, Jul 31, 2014	24.95	25.01	23.88	23.89
1441	AMEX	FAS	Wed, Jul 30, 2014	25.42	25.57	24.93	25.32
1440	AMEX	FAS	Tue, Jul 29, 2014	25.60	25.67	25.07	25.08
1439	AMEX	FAS	Mon, Jul 28, 2014	25.46	25.56	25.01	25.47
1438	AMEX	FAS	Fri, Jul 25, 2014	25.70	25.71	25.32	25.44
1437	AMEX	FAS	Thu, Jul 24, 2014	25.85	26.03	25.80	25.91
1436	AMEX	FAS	Wed, Jul 23, 2014	25.70	25.87	25.52	25.75
1435	AMEX	FAS	Tue, Jul 22, 2014	25.58	25.72	25.46	25.59
1434	AMEX	FAS	Mon, Jul 21, 2014	25.28	25.41	25.03	25.33
1433	AMEX	FAS	Fri, Jul 18, 2014	25.11	25.57	24.96	25.48
1432	AMEX	FAS	Thu, Jul 17, 2014	25.40	25.64	24.65	24.74
1431	AMEX	FAS	Wed, Jul 16, 2014	25.98	25.98	25.49	25.69
1430	AMEX	FAS	Tue, Jul 15, 2014	25.79	26.03	25.44	25.83
1429	AMEX	FAS	Mon, Jul 14, 2014	25.49	25.57	25.32	25.37
1428	AMEX	FAS	Fri, Jul 11, 2014	24.70	24.96	24.40	24.90
1427	AMEX	FAS	Thu, Jul 10, 2014	24.42	25.01	24.28	24.82
1426	AMEX	FAS	Wed, Jul 9, 2014	25.23	25.26	24.96	25.21
1425	AMEX	FAS	Tue, Jul 8, 2014	25.38	25.44	24.83	25.03
1424	AMEX	FAS	Mon, Jul 7, 2014	25.73	25.77	25.40	25.59
1423	AMEX	FAS	Thu, Jul 3, 2014	25.75	25.97	25.70	25.91
1422	AMEX	FAS	Wed, Jul 2, 2014	25.56	25.64	25.35	25.43
1421	AMEX	FAS	Tue, Jul 1, 2014	25.13	25.76	25.03	25.45
1420	AMEX	FAS	Mon, Jun 30, 2014	24.90	25.07	24.79	24.99
1419	AMEX	FAS	Fri, Jun 27, 2014	24.52	24.95	24.52	24.90
1418	AMEX	FAS	Thu, Jun 26, 2014	24.88	24.89	24.20	24.70
1417	AMEX	FAS	Wed, Jun 25, 2014	24.65	25.00	24.45	24.87
1416	AMEX	FAS	Tue, Jun 24, 2014	25.08	25.46	24.71	24.75
1415	AMEX	FAS	Mon, Jun 23, 2014	25.12	25.31	24.91	25.26
1414	AMEX	FAS	Fri, Jun 20, 2014	25.10	25.21	24.96	25.11
1413	AMEX	FAS	Thu, Jun 19, 2014	25.08	25.09	24.66	24.91
1412	AMEX	FAS	Wed, Jun 18, 2014	24.64	25.12	24.32	25.03
1411	AMEX	FAS	Tue, Jun 17, 2014	23.93	24.72	23.82	24.64
1410	AMEX	FAS	Mon, Jun 16, 2014	24.18	24.20	23.79	24.00
1409	AMEX	FAS	Fri, Jun 13, 2014	24.34	24.56	24.11	24.27
1408	AMEX	FAS	Thu, Jun 12, 2014	24.63	24.69	24.12	24.28
1407	AMEX	FAS	Wed, Jun 11, 2014	24.78	24.88	24.47	24.69
1406	AMEX	FAS	Tue, Jun 10, 2014	25.00	25.16	24.90	25.15
1405	AMEX	FAS	Mon, Jun 9, 2014	24.99	25.31	24.95	25.18
1404	AMEX	FAS	Fri, Jun 6, 2014	24.58	25.03	24.56	24.98
1403	AMEX	FAS	Thu, Jun 5, 2014	23.97	24.53	23.69	24.52
1402	AMEX	FAS	Wed, Jun 4, 2014	23.45	23.90	23.45	23.87
1401	AMEX	FAS	Tue, Jun 3, 2014	23.40	23.64	23.26	23.62
1400	AMEX	FAS	Mon, Jun 2, 2014	23.50	23.63	23.16	23.59
1399	AMEX	FAS	Fri, May 30, 2014	23.19	23.47	23.19	23.40
1398	AMEX	FAS	Thu, May 29, 2014	23.20	23.33	23.02	23.29
1397	AMEX	FAS	Wed, May 28, 2014	23.26	23.31	23.02	23.13
1396	AMEX	FAS	Tue, May 27, 2014	23.00	23.50	22.93	23.30
1395	AMEX	FAS	Fri, May 23, 2014	22.44	22.73	22.42	22.67
1394	AMEX	FAS	Thu, May 22, 2014	22.25	22.56	22.10	22.44
1393	AMEX	FAS	Wed, May 21, 2014	22.01	22.40	22.00	22.24
1392	AMEX	FAS	Tue, May 20, 2014	22.20	22.22	21.59	21.79
1391	AMEX	FAS	Mon, May 19, 2014	21.74	22.25	21.70	22.20
1390	AMEX	FAS	Fri, May 16, 2014	21.82	21.89	21.38	21.88
1389	AMEX	FAS	Thu, May 15, 2014	22.32	22.32	21.31	21.79
1388	AMEX	FAS	Wed, May 14, 2014	22.88	22.97	22.38	22.46
1387	AMEX	FAS	Tue, May 13, 2014	23.06	23.26	22.89	22.95
1386	AMEX	FAS	Mon, May 12, 2014	22.67	23.11	22.61	23.06
1385	AMEX	FAS	Fri, May 9, 2014	22.48	22.49	22.04	22.43
1384	AMEX	FAS	Thu, May 8, 2014	22.19	22.84	22.19	22.49
1383	AMEX	FAS	Wed, May 7, 2014	21.78	22.36	21.61	22.34
1382	AMEX	FAS	Tue, May 6, 2014	22.22	22.22	21.52	21.55
1381	AMEX	FAS	Mon, May 5, 2014	22.05	22.40	21.74	22.38
1380	AMEX	FAS	Fri, May 2, 2014	22.63	23.06	22.40	22.57
1379	AMEX	FAS	Thu, May 1, 2014	22.40	22.67	22.24	22.57
1378	AMEX	FAS	Wed, Apr 30, 2014	22.05	22.49	21.99	22.43
1377	AMEX	FAS	Tue, Apr 29, 2014	21.91	22.21	21.85	22.19
1376	AMEX	FAS	Mon, Apr 28, 2014	21.91	22.11	21.05	21.66
1375	AMEX	FAS	Fri, Apr 25, 2014	22.41	22.43	21.85	21.93
1374	AMEX	FAS	Thu, Apr 24, 2014	22.86	22.90	22.38	22.65
1373	AMEX	FAS	Wed, Apr 23, 2014	22.55	22.69	22.39	22.65
1372	AMEX	FAS	Tue, Apr 22, 2014	22.15	22.73	22.01	22.56
1371	AMEX	FAS	Mon, Apr 21, 2014	22.17	22.27	21.99	22.12
1370	AMEX	FAS	Thu, Apr 17, 2014	22.13	22.31	21.91	22.15
1369	AMEX	FAS	Wed, Apr 16, 2014	21.81	22.12	21.54	22.11
1368	AMEX	FAS	Tue, Apr 15, 2014	21.22	21.61	20.65	21.51
1367	AMEX	FAS	Mon, Apr 14, 2014	21.15	21.20	20.36	20.95
1366	AMEX	FAS	Fri, Apr 11, 2014	20.70	21.21	20.31	20.50
1365	AMEX	FAS	Thu, Apr 10, 2014	22.74	22.81	21.21	21.25
1364	AMEX	FAS	Wed, Apr 9, 2014	22.44	22.80	22.05	22.76
1363	AMEX	FAS	Tue, Apr 8, 2014	22.16	22.30	21.66	22.18
1362	AMEX	FAS	Mon, Apr 7, 2014	22.89	23.03	22.00	22.10
1361	AMEX	FAS	Fri, Apr 4, 2014	24.17	24.24	23.03	23.08
1360	AMEX	FAS	Thu, Apr 3, 2014	24.10	24.11	23.63	23.90
1359	AMEX	FAS	Wed, Apr 2, 2014	23.89	24.12	23.76	24.03
1358	AMEX	FAS	Tue, Apr 1, 2014	23.87	24.00	23.61	23.92
1357	AMEX	FAS	Mon, Mar 31, 2014	23.36	23.69	23.33	23.67
1356	AMEX	FAS	Fri, Mar 28, 2014	22.96	23.35	22.72	22.90
1355	AMEX	FAS	Thu, Mar 27, 2014	22.95	23.11	22.34	22.71
1354	AMEX	FAS	Wed, Mar 26, 2014	24.08	24.10	23.03	23.05
1353	AMEX	FAS	Tue, Mar 25, 2014	24.13	24.23	23.47	23.75
1352	AMEX	FAS	Mon, Mar 24, 2014	24.24	24.32	23.47	23.77
1351	AMEX	FAS	Fri, Mar 21, 2014	24.32	24.74	23.86	23.95
1350	AMEX	FAS	Thu, Mar 20, 2014	22.96	24.08	22.94	23.99
1349	AMEX	FAS	Wed, Mar 19, 2014	23.26	23.57	22.60	23.08
1348	AMEX	FAS	Tue, Mar 18, 2014	23.08	23.31	22.90	23.20
1347	AMEX	FAS	Mon, Mar 17, 2014	22.66	23.09	22.63	22.87
1346	AMEX	FAS	Fri, Mar 14, 2014	22.43	22.85	22.15	22.28
1345	AMEX	FAS	Thu, Mar 13, 2014	23.57	23.63	22.41	22.57
1344	AMEX	FAS	Wed, Mar 12, 2014	23.08	23.36	22.84	23.33
1343	AMEX	FAS	Tue, Mar 11, 2014	23.89	23.91	23.28	23.42
1342	AMEX	FAS	Mon, Mar 10, 2014	23.61	23.85	23.39	23.75
1341	AMEX	FAS	Fri, Mar 7, 2014	24.00	24.09	23.50	23.79
1340	AMEX	FAS	Thu, Mar 6, 2014	23.42	23.70	23.34	23.57
1339	AMEX	FAS	Wed, Mar 5, 2014	22.90	23.25	22.77	23.18
1338	AMEX	FAS	Tue, Mar 4, 2014	22.25	22.88	22.25	22.81
1337	AMEX	FAS	Mon, Mar 3, 2014	21.46	21.73	21.21	21.64
1336	AMEX	FAS	Fri, Feb 28, 2014	21.79	22.48	21.74	22.13
1335	AMEX	FAS	Thu, Feb 27, 2014	21.48	21.84	21.30	21.84
1334	AMEX	FAS	Wed, Feb 26, 2014	21.76	21.78	21.28	21.54
1333	AMEX	FAS	Tue, Feb 25, 2014	21.77	21.95	21.46	21.58
1332	AMEX	FAS	Mon, Feb 24, 2014	21.49	22.18	21.41	21.79
1331	AMEX	FAS	Fri, Feb 21, 2014	21.38	21.61	21.18	21.35
1330	AMEX	FAS	Thu, Feb 20, 2014	21.25	21.43	20.85	21.29
1329	AMEX	FAS	Wed, Feb 19, 2014	21.74	22.18	21.12	21.20
1328	AMEX	FAS	Tue, Feb 18, 2014	21.79	22.04	21.69	21.94
1327	AMEX	FAS	Fri, Feb 14, 2014	21.62	21.84	21.44	21.75
1326	AMEX	FAS	Thu, Feb 13, 2014	20.96	21.69	20.84	21.62
1325	AMEX	FAS	Wed, Feb 12, 2014	21.46	21.70	21.21	21.42
1324	AMEX	FAS	Tue, Feb 11, 2014	20.95	21.54	20.74	21.38
1323	AMEX	FAS	Mon, Feb 10, 2014	20.79	20.83	20.48	20.83
1322	AMEX	FAS	Fri, Feb 7, 2014	20.31	20.75	20.08	20.71
1321	AMEX	FAS	Thu, Feb 6, 2014	19.32	20.02	19.29	19.99
1320	AMEX	FAS	Wed, Feb 5, 2014	19.07	19.33	18.76	19.19
1319	AMEX	FAS	Tue, Feb 4, 2014	18.99	19.46	18.76	19.20
1318	AMEX	FAS	Mon, Feb 3, 2014	20.14	20.29	18.65	18.73
1317	AMEX	FAS	Fri, Jan 31, 2014	20.02	20.72	19.91	20.17
1316	AMEX	FAS	Thu, Jan 30, 2014	20.68	21.06	20.49	20.91
1315	AMEX	FAS	Wed, Jan 29, 2014	20.12	20.67	19.99	20.14
1314	AMEX	FAS	Tue, Jan 28, 2014	20.33	20.87	20.26	20.79
1313	AMEX	FAS	Mon, Jan 27, 2014	20.63	20.83	19.71	20.03
1312	AMEX	FAS	Fri, Jan 24, 2014	21.61	21.63	20.53	20.53
1311	AMEX	FAS	Thu, Jan 23, 2014	22.75	22.78	21.78	22.07
1310	AMEX	FAS	Wed, Jan 22, 2014	23.00	23.14	22.85	23.08
1309	AMEX	FAS	Tue, Jan 21, 2014	23.10	23.22	22.54	22.89
1308	AMEX	FAS	Fri, Jan 17, 2014	22.97	23.13	22.65	22.78
1307	AMEX	FAS	Thu, Jan 16, 2014	23.05	23.12	22.78	22.92
1306	AMEX	FAS	Wed, Jan 15, 2014	22.88	23.31	22.84	23.30
1305	AMEX	FAS	Tue, Jan 14, 2014	22.37	22.65	22.06	22.61
1304	AMEX	FAS	Mon, Jan 13, 2014	22.99	23.01	21.94	22.08
1303	AMEX	FAS	Fri, Jan 10, 2014	23.08	23.19	22.75	23.03
1302	AMEX	FAS	Thu, Jan 9, 2014	23.09	23.17	22.72	23.10
1301	AMEX	FAS	Wed, Jan 8, 2014	22.80	22.97	22.62	22.89
1300	AMEX	FAS	Tue, Jan 7, 2014	22.94	23.00	22.55	22.72
1299	AMEX	FAS	Mon, Jan 6, 2014	22.88	23.03	22.55	22.60
1298	AMEX	FAS	Fri, Jan 3, 2014	22.35	22.78	22.33	22.55
1297	AMEX	FAS	Thu, Jan 2, 2014	22.48	22.52	22.04	22.23
1296	AMEX	FAS	Tue, Dec 31, 2013	22.45	22.64	22.42	22.58
1295	AMEX	FAS	Mon, Dec 30, 2013	22.36	22.46	22.25	22.35
1294	AMEX	FAS	Fri, Dec 27, 2013	22.36	22.43	22.25	22.34
1293	AMEX	FAS	Thu, Dec 26, 2013	22.35	22.45	22.26	22.36
1292	AMEX	FAS	Tue, Dec 24, 2013	22.25	22.29	22.08	22.25
1291	AMEX	FAS	Mon, Dec 23, 2013	22.13	22.23	22.01	22.13
1290	AMEX	FAS	Fri, Dec 20, 2013	21.50	21.92	21.46	21.80
1289	AMEX	FAS	Thu, Dec 19, 2013	21.38	21.56	21.23	21.37
1288	AMEX	FAS	Wed, Dec 18, 2013	20.50	21.59	19.99	21.58
1287	AMEX	FAS	Tue, Dec 17, 2013	20.53	20.57	20.16	20.29
1286	AMEX	FAS	Mon, Dec 16, 2013	20.49	20.66	20.43	20.51
1285	AMEX	FAS	Fri, Dec 13, 2013	20.31	20.43	20.03	20.17
1284	AMEX	FAS	Thu, Dec 12, 2013	20.13	20.33	19.95	20.06
1283	AMEX	FAS	Wed, Dec 11, 2013	20.91	20.97	20.03	20.09
1282	AMEX	FAS	Tue, Dec 10, 2013	20.88	21.19	20.85	20.85
1281	AMEX	FAS	Mon, Dec 9, 2013	21.01	21.15	20.95	21.05
1280	AMEX	FAS	Fri, Dec 6, 2013	20.59	20.90	20.44	20.84
1279	AMEX	FAS	Thu, Dec 5, 2013	20.32	20.43	20.02	20.09
1278	AMEX	FAS	Wed, Dec 4, 2013	20.16	20.82	20.06	20.49
1277	AMEX	FAS	Tue, Dec 3, 2013	20.69	20.80	20.15	20.43
1276	AMEX	FAS	Mon, Dec 2, 2013	21.12	21.47	20.86	20.90
1275	AMEX	FAS	Fri, Nov 29, 2013	21.44	21.44	21.00	21.04
1274	AMEX	FAS	Wed, Nov 27, 2013	21.16	21.33	21.08	21.28
1273	AMEX	FAS	Tue, Nov 26, 2013	21.14	21.33	21.08	21.08
1272	AMEX	FAS	Mon, Nov 25, 2013	21.25	21.35	21.04	21.16
1271	AMEX	FAS	Fri, Nov 22, 2013	20.85	21.09	20.73	21.06
1270	AMEX	FAS	Thu, Nov 21, 2013	20.26	20.88	20.16	20.80
1269	AMEX	FAS	Wed, Nov 20, 2013	20.31	20.51	19.84	20.00
1268	AMEX	FAS	Tue, Nov 19, 2013	20.29	20.50	20.07	20.18
1267	AMEX	FAS	Mon, Nov 18, 2013	20.49	20.63	20.09	20.20
1266	AMEX	FAS	Fri, Nov 15, 2013	20.09	20.32	20.01	20.28
1265	AMEX	FAS	Thu, Nov 14, 2013	19.68	20.06	19.55	20.02
1264	AMEX	FAS	Wed, Nov 13, 2013	18.87	19.56	18.81	19.56
1263	AMEX	FAS	Tue, Nov 12, 2013	19.38	19.47	18.92	19.11
1262	AMEX	FAS	Mon, Nov 11, 2013	19.46	19.67	19.35	19.54
1261	AMEX	FAS	Fri, Nov 8, 2013	18.45	19.49	18.45	19.46
1260	AMEX	FAS	Thu, Nov 7, 2013	19.29	19.33	18.43	18.46
1259	AMEX	FAS	Wed, Nov 6, 2013	19.11	19.25	18.98	19.11
1258	AMEX	FAS	Tue, Nov 5, 2013	18.95	19.07	18.76	18.87
1257	AMEX	FAS	Mon, Nov 4, 2013	19.31	19.33	19.02	19.17
1256	AMEX	FAS	Fri, Nov 1, 2013	19.08	19.24	18.87	19.13
1255	AMEX	FAS	Thu, Oct 31, 2013	19.50	19.52	18.97	19.00
1254	AMEX	FAS	Wed, Oct 30, 2013	19.93	19.94	19.39	19.57
1253	AMEX	FAS	Tue, Oct 29, 2013	19.87	19.91	19.66	19.86
1252	AMEX	FAS	Mon, Oct 28, 2013	19.80	19.82	19.60	19.73
1251	AMEX	FAS	Fri, Oct 25, 2013	19.59	19.80	19.53	19.78
1250	AMEX	FAS	Thu, Oct 24, 2013	19.54	19.60	19.30	19.55
1249	AMEX	FAS	Wed, Oct 23, 2013	19.59	19.63	19.24	19.40
1248	AMEX	FAS	Tue, Oct 22, 2013	19.86	20.15	19.73	19.82
1247	AMEX	FAS	Mon, Oct 21, 2013	19.75	19.84	19.56	19.66
1246	AMEX	FAS	Fri, Oct 18, 2013	19.78	19.84	19.39	19.77
1245	AMEX	FAS	Thu, Oct 17, 2013	18.69	19.66	18.67	19.60
1244	AMEX	FAS	Wed, Oct 16, 2013	18.33	19.07	18.28	19.05
1243	AMEX	FAS	Tue, Oct 15, 2013	18.32	18.50	17.88	17.95
1242	AMEX	FAS	Mon, Oct 14, 2013	17.72	18.44	17.70	18.38
1241	AMEX	FAS	Fri, Oct 11, 2013	17.62	18.14	17.52	18.12
1240	AMEX	FAS	Thu, Oct 10, 2013	17.04	17.79	17.02	17.75
1239	AMEX	FAS	Wed, Oct 9, 2013	16.43	16.63	16.10	16.45
1238	AMEX	FAS	Tue, Oct 8, 2013	17.00	17.03	16.28	16.35
1237	AMEX	FAS	Mon, Oct 7, 2013	17.08	17.26	16.94	16.95
1236	AMEX	FAS	Fri, Oct 4, 2013	17.21	17.53	17.13	17.53
1235	AMEX	FAS	Thu, Oct 3, 2013	17.46	17.53	16.80	17.13
1234	AMEX	FAS	Wed, Oct 2, 2013	17.26	17.60	17.15	17.54
1233	AMEX	FAS	Tue, Oct 1, 2013	17.25	17.71	17.22	17.61
1232	AMEX	FAS	Mon, Sep 30, 2013	17.00	17.41	16.96	17.19
1231	AMEX	FAS	Fri, Sep 27, 2013	17.43	17.64	17.41	17.55
1230	AMEX	FAS	Thu, Sep 26, 2013	17.78	17.98	17.50	17.72
1229	AMEX	FAS	Wed, Sep 25, 2013	17.53	17.82	17.31	17.69
1228	AMEX	FAS	Tue, Sep 24, 2013	17.73	17.87	17.42	17.46
1227	AMEX	FAS	Mon, Sep 23, 2013	18.17	18.19	17.66	17.72
1226	AMEX	FAS	Fri, Sep 20, 2013	18.77	18.83	18.32	18.36
1225	AMEX	FAS	Thu, Sep 19, 2013	19.15	19.18	18.63	18.71
1224	AMEX	FAS	Wed, Sep 18, 2013	18.24	19.19	18.12	18.97
1223	AMEX	FAS	Tue, Sep 17, 2013	18.18	18.36	18.09	18.34
1222	AMEX	FAS	Mon, Sep 16, 2013	18.17	18.28	18.00	18.09
1221	AMEX	FAS	Fri, Sep 13, 2013	17.52	17.65	17.39	17.58
1220	AMEX	FAS	Thu, Sep 12, 2013	17.74	17.78	17.37	17.42
1219	AMEX	FAS	Wed, Sep 11, 2013	17.54	17.75	17.44	17.75
1218	AMEX	FAS	Tue, Sep 10, 2013	17.43	17.65	17.40	17.65
1217	AMEX	FAS	Mon, Sep 9, 2013	16.67	17.04	16.59	17.03
1216	AMEX	FAS	Fri, Sep 6, 2013	16.67	16.76	15.97	16.49
1215	AMEX	FAS	Thu, Sep 5, 2013	16.43	16.67	16.32	16.44
1214	AMEX	FAS	Wed, Sep 4, 2013	16.09	16.53	15.90	16.36
1213	AMEX	FAS	Tue, Sep 3, 2013	16.22	16.44	15.73	16.02
1212	AMEX	FAS	Fri, Aug 30, 2013	16.04	16.07	15.56	15.66
1211	AMEX	FAS	Thu, Aug 29, 2013	15.76	16.23	15.72	15.99
1210	AMEX	FAS	Wed, Aug 28, 2013	15.70	16.11	15.56	15.87
1209	AMEX	FAS	Tue, Aug 27, 2013	16.30	16.46	15.76	15.76
1208	AMEX	FAS	Mon, Aug 26, 2013	17.26	17.38	16.88	16.88
1207	AMEX	FAS	Fri, Aug 23, 2013	17.25	17.28	16.97	17.18
1206	AMEX	FAS	Thu, Aug 22, 2013	16.79	17.20	16.76	17.13
1205	AMEX	FAS	Wed, Aug 21, 2013	16.69	17.13	16.38	16.61
1204	AMEX	FAS	Tue, Aug 20, 2013	16.49	17.01	16.36	16.89
1203	AMEX	FAS	Mon, Aug 19, 2013	16.94	16.97	16.38	16.38
1202	AMEX	FAS	Fri, Aug 16, 2013	17.12	17.39	16.93	17.02
1201	AMEX	FAS	Thu, Aug 15, 2013	17.59	17.62	17.05	17.17
1200	AMEX	FAS	Wed, Aug 14, 2013	18.14	18.33	17.98	17.98
1199	AMEX	FAS	Tue, Aug 13, 2013	18.15	18.31	17.75	18.17
1198	AMEX	FAS	Mon, Aug 12, 2013	18.02	18.16	17.89	18.03
1197	AMEX	FAS	Fri, Aug 9, 2013	18.24	18.51	18.13	18.27
1196	AMEX	FAS	Thu, Aug 8, 2013	18.57	18.66	18.05	18.38
1195	AMEX	FAS	Wed, Aug 7, 2013	18.32	18.37	17.99	18.26
1194	AMEX	FAS	Tue, Aug 6, 2013	18.98	19.00	18.55	18.61
1193	AMEX	FAS	Mon, Aug 5, 2013	19.07	19.23	18.95	19.07
1192	AMEX	FAS	Fri, Aug 2, 2013	19.05	19.21	18.97	19.16
1191	AMEX	FAS	Thu, Aug 1, 2013	18.79	19.21	18.75	19.14
1190	AMEX	FAS	Wed, Jul 31, 2013	18.48	18.81	18.25	18.31
1189	AMEX	FAS	Tue, Jul 30, 2013	18.61	18.75	18.28	18.39
1188	AMEX	FAS	Mon, Jul 29, 2013	18.63	18.72	18.25	18.40
1187	AMEX	FAS	Fri, Jul 26, 2013	18.60	18.80	18.33	18.78
1186	AMEX	FAS	Thu, Jul 25, 2013	18.60	18.90	18.41	18.88
1185	AMEX	FAS	Wed, Jul 24, 2013	19.39	19.41	18.61	18.73
1184	AMEX	FAS	Tue, Jul 23, 2013	19.50	19.57	19.14	19.24
1183	AMEX	FAS	Mon, Jul 22, 2013	19.07	19.38	18.96	19.36
1182	AMEX	FAS	Fri, Jul 19, 2013	18.93	19.03	18.73	19.00
1181	AMEX	FAS	Thu, Jul 18, 2013	18.50	19.04	18.48	19.04
1180	AMEX	FAS	Wed, Jul 17, 2013	18.21	18.49	18.10	18.34
1179	AMEX	FAS	Tue, Jul 16, 2013	18.41	18.48	17.94	18.10
1178	AMEX	FAS	Mon, Jul 15, 2013	18.37	18.45	18.14	18.33
1177	AMEX	FAS	Fri, Jul 12, 2013	17.95	18.14	17.82	18.09
1176	AMEX	FAS	Thu, Jul 11, 2013	17.85	17.91	17.45	17.82
1175	AMEX	FAS	Wed, Jul 10, 2013	17.38	17.50	17.02	17.26
1174	AMEX	FAS	Tue, Jul 9, 2013	17.44	17.57	17.09	17.54
1173	AMEX	FAS	Mon, Jul 8, 2013	17.08	17.32	17.00	17.13
1172	AMEX	FAS	Fri, Jul 5, 2013	16.50	16.83	16.16	16.83
1171	AMEX	FAS	Wed, Jul 3, 2013	15.87	16.19	15.75	16.14
1170	AMEX	FAS	Tue, Jul 2, 2013	16.15	16.62	15.96	16.24
1169	AMEX	FAS	Mon, Jul 1, 2013	16.21	16.58	16.13	16.18
1168	AMEX	FAS	Fri, Jun 28, 2013	16.03	16.15	15.68	15.91
1167	AMEX	FAS	Thu, Jun 27, 2013	15.87	16.28	15.84	16.19
1166	AMEX	FAS	Wed, Jun 26, 2013	15.51	15.72	15.32	15.58
1165	AMEX	FAS	Tue, Jun 25, 2013	14.87	15.30	14.64	15.12
1164	AMEX	FAS	Mon, Jun 24, 2013	14.54	14.85	13.93	14.40
1163	AMEX	FAS	Fri, Jun 21, 2013	15.39	15.40	14.61	15.10
1162	AMEX	FAS	Thu, Jun 20, 2013	15.72	15.80	14.88	15.04
1161	AMEX	FAS	Wed, Jun 19, 2013	16.80	16.88	16.09	16.10
1160	AMEX	FAS	Tue, Jun 18, 2013	16.51	16.94	16.50	16.79
1159	AMEX	FAS	Mon, Jun 17, 2013	16.45	16.70	16.24	16.49
1158	AMEX	FAS	Fri, Jun 14, 2013	16.52	16.70	15.97	16.07
1157	AMEX	FAS	Thu, Jun 13, 2013	15.70	16.67	15.56	16.61
1156	AMEX	FAS	Wed, Jun 12, 2013	16.52	16.57	15.65	15.74
1155	AMEX	FAS	Tue, Jun 11, 2013	16.52	16.72	16.17	16.20
1154	AMEX	FAS	Mon, Jun 10, 2013	17.18	17.24	16.81	17.01
1153	AMEX	FAS	Fri, Jun 7, 2013	16.49	17.00	16.33	16.95
1152	AMEX	FAS	Thu, Jun 6, 2013	15.55	16.29	15.34	16.24
1151	AMEX	FAS	Wed, Jun 5, 2013	16.25	16.43	15.50	15.61
1150	AMEX	FAS	Tue, Jun 4, 2013	16.84	17.13	16.25	16.38
1149	AMEX	FAS	Mon, Jun 3, 2013	16.94	17.00	16.14	16.77
1148	AMEX	FAS	Fri, May 31, 2013	17.45	17.62	16.76	16.79
1147	AMEX	FAS	Thu, May 30, 2013	17.09	17.73	17.04	17.52
1146	AMEX	FAS	Wed, May 29, 2013	16.90	17.27	16.65	17.06
1145	AMEX	FAS	Tue, May 28, 2013	17.43	17.66	16.93	17.16
1144	AMEX	FAS	Fri, May 24, 2013	16.47	16.78	16.27	16.78
1143	AMEX	FAS	Thu, May 23, 2013	16.39	16.98	16.23	16.77
1142	AMEX	FAS	Wed, May 22, 2013	17.80	18.38	16.85	17.06
1141	AMEX	FAS	Tue, May 21, 2013	17.68	17.89	17.55	17.66
1140	AMEX	FAS	Mon, May 20, 2013	17.44	17.79	17.40	17.59
1139	AMEX	FAS	Fri, May 17, 2013	17.09	17.52	17.07	17.51
1138	AMEX	FAS	Thu, May 16, 2013	17.05	17.31	16.76	16.84
1137	AMEX	FAS	Wed, May 15, 2013	16.69	17.26	16.63	17.17
1136	AMEX	FAS	Tue, May 14, 2013	16.07	16.76	16.06	16.75
1135	AMEX	FAS	Mon, May 13, 2013	15.76	16.11	15.72	16.01
1134	AMEX	FAS	Fri, May 10, 2013	15.76	15.88	15.65	15.86
1133	AMEX	FAS	Thu, May 9, 2013	16.05	16.05	15.62	15.70
1132	AMEX	FAS	Wed, May 8, 2013	15.65	16.05	15.57	16.03
1131	AMEX	FAS	Tue, May 7, 2013	15.58	15.78	15.35	15.70
1130	AMEX	FAS	Mon, May 6, 2013	15.13	15.44	15.11	15.41
1129	AMEX	FAS	Fri, May 3, 2013	15.01	15.20	14.95	15.00
1128	AMEX	FAS	Thu, May 2, 2013	14.44	14.64	14.34	14.61
1127	AMEX	FAS	Wed, May 1, 2013	14.56	14.62	14.20	14.24
1126	AMEX	FAS	Tue, Apr 30, 2013	14.53	14.71	14.39	14.71
1125	AMEX	FAS	Mon, Apr 29, 2013	14.51	14.58	14.35	14.51
1124	AMEX	FAS	Fri, Apr 26, 2013	14.41	14.52	14.19	14.33
1123	AMEX	FAS	Thu, Apr 25, 2013	14.44	14.71	14.34	14.47
1122	AMEX	FAS	Wed, Apr 24, 2013	14.11	14.34	14.07	14.27
1121	AMEX	FAS	Tue, Apr 23, 2013	13.63	14.05	13.62	14.01
1120	AMEX	FAS	Mon, Apr 22, 2013	13.49	13.50	13.05	13.39
1119	AMEX	FAS	Fri, Apr 19, 2013	13.04	13.38	12.92	13.36
1118	AMEX	FAS	Thu, Apr 18, 2013	13.22	13.24	12.72	12.87
1117	AMEX	FAS	Wed, Apr 17, 2013	13.57	13.61	12.93	13.19
1116	AMEX	FAS	Tue, Apr 16, 2013	13.76	13.97	13.49	13.95
1115	AMEX	FAS	Mon, Apr 15, 2013	14.19	14.34	13.33	13.34
1114	AMEX	FAS	Fri, Apr 12, 2013	14.19	14.39	14.09	14.28
1113	AMEX	FAS	Thu, Apr 11, 2013	14.31	14.65	14.28	14.47
1112	AMEX	FAS	Wed, Apr 10, 2013	14.00	14.37	13.97	14.34
1111	AMEX	FAS	Tue, Apr 9, 2013	13.80	14.04	13.68	13.84
1110	AMEX	FAS	Mon, Apr 8, 2013	13.38	13.74	13.18	13.74
1109	AMEX	FAS	Fri, Apr 5, 2013	12.97	13.41	12.87	13.35
1108	AMEX	FAS	Thu, Apr 4, 2013	13.21	13.51	13.20	13.49
1107	AMEX	FAS	Wed, Apr 3, 2013	13.78	13.84	13.03	13.16
1106	AMEX	FAS	Tue, Apr 2, 2013	13.76	13.86	13.68	13.79
1105	AMEX	FAS	Mon, Apr 1, 2013	41.33	41.81	40.46	40.82
1104	AMEX	FAS	Thu, Mar 28, 2013	41.00	41.49	40.80	41.30
1103	AMEX	FAS	Wed, Mar 27, 2013	40.71	41.17	40.30	41.04
1102	AMEX	FAS	Tue, Mar 26, 2013	41.09	41.47	40.69	41.37
1101	AMEX	FAS	Mon, Mar 25, 2013	41.29	41.55	40.01	40.62
1100	AMEX	FAS	Fri, Mar 22, 2013	40.60	40.94	40.20	40.75
1099	AMEX	FAS	Thu, Mar 21, 2013	40.75	41.23	40.05	40.15
1098	AMEX	FAS	Wed, Mar 20, 2013	41.16	41.56	40.98	41.32
1097	AMEX	FAS	Tue, Mar 19, 2013	41.60	41.71	39.87	40.54
1096	AMEX	FAS	Mon, Mar 18, 2013	40.72	41.66	40.57	41.11
1095	AMEX	FAS	Fri, Mar 15, 2013	41.85	42.31	41.41	42.12
1094	AMEX	FAS	Thu, Mar 14, 2013	41.50	42.02	41.38	41.94
1093	AMEX	FAS	Wed, Mar 13, 2013	40.92	41.29	40.52	41.17
1092	AMEX	FAS	Tue, Mar 12, 2013	41.30	41.43	40.50	40.82
1091	AMEX	FAS	Mon, Mar 11, 2013	40.59	41.53	40.39	41.45
1090	AMEX	FAS	Fri, Mar 8, 2013	40.81	41.02	39.91	40.68
1089	AMEX	FAS	Thu, Mar 7, 2013	39.88	40.39	39.78	40.32
1088	AMEX	FAS	Wed, Mar 6, 2013	39.75	40.00	39.19	39.69
1087	AMEX	FAS	Tue, Mar 5, 2013	38.73	39.58	38.49	39.07
1086	AMEX	FAS	Mon, Mar 4, 2013	36.85	38.11	36.80	38.11
1085	AMEX	FAS	Fri, Mar 1, 2013	36.28	37.40	35.58	37.16
1084	AMEX	FAS	Thu, Feb 28, 2013	37.00	37.77	36.71	36.93
1083	AMEX	FAS	Wed, Feb 27, 2013	35.45	37.31	35.36	37.17
1082	AMEX	FAS	Tue, Feb 26, 2013	35.56	35.83	34.59	35.58
1081	AMEX	FAS	Mon, Feb 25, 2013	38.50	38.50	35.00	35.02
1080	AMEX	FAS	Fri, Feb 22, 2013	37.20	37.79	37.03	37.79
1079	AMEX	FAS	Thu, Feb 21, 2013	37.20	37.20	36.18	36.49
1078	AMEX	FAS	Wed, Feb 20, 2013	38.88	38.98	37.29	37.36
1077	AMEX	FAS	Tue, Feb 19, 2013	38.25	38.97	38.24	38.91
1076	AMEX	FAS	Fri, Feb 15, 2013	38.42	38.49	37.58	38.04
1075	AMEX	FAS	Thu, Feb 14, 2013	37.59	38.37	37.52	38.30
1074	AMEX	FAS	Wed, Feb 13, 2013	38.41	38.50	37.59	37.94
1073	AMEX	FAS	Tue, Feb 12, 2013	37.52	38.29	37.24	38.21
1072	AMEX	FAS	Mon, Feb 11, 2013	37.05	37.56	36.90	37.37
1071	AMEX	FAS	Fri, Feb 8, 2013	36.77	37.14	36.75	37.08
1070	AMEX	FAS	Thu, Feb 7, 2013	37.16	37.41	36.00	36.63
1069	AMEX	FAS	Wed, Feb 6, 2013	36.32	37.13	36.19	37.12
1068	AMEX	FAS	Tue, Feb 5, 2013	36.29	37.06	36.15	36.81
1067	AMEX	FAS	Mon, Feb 4, 2013	36.21	36.42	35.57	35.67
1066	AMEX	FAS	Fri, Feb 1, 2013	36.11	37.02	36.08	36.88
1065	AMEX	FAS	Thu, Jan 31, 2013	35.45	35.74	35.16	35.58
1064	AMEX	FAS	Wed, Jan 30, 2013	35.84	35.93	35.34	35.62
1063	AMEX	FAS	Tue, Jan 29, 2013	35.34	36.09	35.33	36.01
1062	AMEX	FAS	Mon, Jan 28, 2013	36.05	36.17	35.23	35.52
1061	AMEX	FAS	Fri, Jan 25, 2013	36.03	36.04	35.39	36.01
1060	AMEX	FAS	Thu, Jan 24, 2013	35.43	36.12	35.19	35.63
1059	AMEX	FAS	Wed, Jan 23, 2013	35.11	35.26	34.76	35.13
1058	AMEX	FAS	Tue, Jan 22, 2013	34.17	35.26	34.17	35.25
1057	AMEX	FAS	Fri, Jan 18, 2013	34.27	34.37	33.68	34.33
1056	AMEX	FAS	Thu, Jan 17, 2013	34.20	34.47	33.93	34.24
1055	AMEX	FAS	Wed, Jan 16, 2013	34.05	34.36	33.73	34.22
1054	AMEX	FAS	Tue, Jan 15, 2013	33.31	34.28	33.25	34.21
1053	AMEX	FAS	Mon, Jan 14, 2013	33.83	33.99	33.29	33.83
1052	AMEX	FAS	Fri, Jan 11, 2013	33.90	34.05	33.42	34.00
1051	AMEX	FAS	Thu, Jan 10, 2013	33.80	34.24	33.41	34.24
1050	AMEX	FAS	Wed, Jan 9, 2013	33.32	33.79	32.91	33.11
1049	AMEX	FAS	Tue, Jan 8, 2013	32.99	33.22	32.63	33.09
1048	AMEX	FAS	Mon, Jan 7, 2013	33.30	33.38	32.84	33.30
1047	AMEX	FAS	Fri, Jan 4, 2013	32.46	33.60	32.30	33.49
1046	AMEX	FAS	Thu, Jan 3, 2013	32.30	32.64	32.02	32.37
1045	AMEX	FAS	Wed, Jan 2, 2013	31.88	32.46	31.71	32.37
1044	AMEX	FAS	Mon, Dec 31, 2012	28.69	30.13	28.60	29.98
1043	AMEX	FAS	Fri, Dec 28, 2012	28.91	29.56	28.83	28.89
1042	AMEX	FAS	Thu, Dec 27, 2012	29.88	30.10	28.48	29.55
1041	AMEX	FAS	Wed, Dec 26, 2012	30.14	30.21	29.57	29.79
1040	AMEX	FAS	Mon, Dec 24, 2012	30.02	30.11	29.87	29.95
1039	AMEX	FAS	Fri, Dec 21, 2012	29.52	30.42	29.49	30.07
1038	AMEX	FAS	Thu, Dec 20, 2012	30.08	31.05	29.97	31.02
1037	AMEX	FAS	Wed, Dec 19, 2012	30.55	30.61	29.87	29.91
1036	AMEX	FAS	Tue, Dec 18, 2012	29.60	30.41	29.36	30.37
1035	AMEX	FAS	Mon, Dec 17, 2012	28.13	29.27	28.12	29.26
1034	AMEX	FAS	Fri, Dec 14, 2012	27.91	28.05	27.65	27.75
1033	AMEX	FAS	Thu, Dec 13, 2012	28.38	28.59	27.84	27.98
1032	AMEX	FAS	Wed, Dec 12, 2012	28.42	29.07	28.29	28.44
1031	AMEX	FAS	Tue, Dec 11, 2012	28.23	28.53	27.90	28.12
1030	AMEX	FAS	Mon, Dec 10, 2012	27.69	28.02	27.51	27.80
1029	AMEX	FAS	Fri, Dec 7, 2012	27.81	27.94	27.47	27.91
1028	AMEX	FAS	Thu, Dec 6, 2012	27.22	27.46	26.99	27.46
1027	AMEX	FAS	Wed, Dec 5, 2012	26.66	27.49	26.33	27.19
1026	AMEX	FAS	Tue, Dec 4, 2012	26.60	26.76	26.06	26.35
1025	AMEX	FAS	Mon, Dec 3, 2012	27.15	27.32	26.52	26.61
1024	AMEX	FAS	Fri, Nov 30, 2012	26.73	27.07	26.56	26.81
1023	AMEX	FAS	Thu, Nov 29, 2012	26.85	27.03	26.44	26.83
1022	AMEX	FAS	Wed, Nov 28, 2012	25.73	26.50	25.21	26.47
1021	AMEX	FAS	Tue, Nov 27, 2012	26.65	26.91	26.09	26.14
1020	AMEX	FAS	Mon, Nov 26, 2012	26.53	26.81	26.33	26.78
1019	AMEX	FAS	Fri, Nov 23, 2012	26.50	27.05	26.46	27.01
1018	AMEX	FAS	Wed, Nov 21, 2012	26.18	26.23	25.72	26.13
1017	AMEX	FAS	Tue, Nov 20, 2012	25.47	26.25	25.36	26.07
1016	AMEX	FAS	Mon, Nov 19, 2012	25.45	25.75	25.30	25.69
1015	AMEX	FAS	Fri, Nov 16, 2012	24.09	24.50	23.46	24.44
1014	AMEX	FAS	Thu, Nov 15, 2012	23.80	24.38	23.56	23.94
1013	AMEX	FAS	Wed, Nov 14, 2012	25.33	25.47	23.58	23.79
1012	AMEX	FAS	Tue, Nov 13, 2012	25.01	26.02	24.89	25.10
1011	AMEX	FAS	Mon, Nov 12, 2012	25.83	25.83	25.36	25.56
1010	AMEX	FAS	Fri, Nov 9, 2012	25.20	26.17	25.01	25.48
1009	AMEX	FAS	Thu, Nov 8, 2012	26.35	26.79	25.40	25.40
1008	AMEX	FAS	Wed, Nov 7, 2012	27.34	27.45	25.80	26.04
1007	AMEX	FAS	Tue, Nov 6, 2012	27.89	28.71	27.81	28.48
1006	AMEX	FAS	Mon, Nov 5, 2012	27.59	27.80	26.91	27.63
1005	AMEX	FAS	Fri, Nov 2, 2012	28.80	28.80	27.72	27.86
1004	AMEX	FAS	Thu, Nov 1, 2012	27.40	28.31	27.23	28.31
1003	AMEX	FAS	Wed, Oct 31, 2012	27.04	27.30	26.71	27.28
1002	AMEX	FAS	Fri, Oct 26, 2012	27.13	27.27	26.38	26.85
1001	AMEX	FAS	Thu, Oct 25, 2012	27.76	27.94	26.75	27.27
1000	AMEX	FAS	Wed, Oct 24, 2012	27.62	27.73	27.00	27.15
999	AMEX	FAS	Tue, Oct 23, 2012	27.31	27.47	26.74	27.15
998	AMEX	FAS	Mon, Oct 22, 2012	28.43	28.65	27.71	28.39
997	AMEX	FAS	Fri, Oct 19, 2012	29.30	29.30	28.07	28.45
996	AMEX	FAS	Thu, Oct 18, 2012	29.19	29.82	29.11	29.53
995	AMEX	FAS	Wed, Oct 17, 2012	28.63	29.45	28.53	29.36
994	AMEX	FAS	Tue, Oct 16, 2012	28.24	28.67	28.13	28.45
993	AMEX	FAS	Mon, Oct 15, 2012	27.43	27.94	26.98	27.92
992	AMEX	FAS	Fri, Oct 12, 2012	27.52	27.94	26.90	27.13
991	AMEX	FAS	Thu, Oct 11, 2012	28.48	28.58	28.00	28.06
990	AMEX	FAS	Wed, Oct 10, 2012	27.67	27.96	27.26	27.67
989	AMEX	FAS	Tue, Oct 9, 2012	28.28	28.59	27.52	27.61
988	AMEX	FAS	Mon, Oct 8, 2012	28.01	28.43	27.91	28.29
987	AMEX	FAS	Fri, Oct 5, 2012	28.99	29.11	28.13	28.48
986	AMEX	FAS	Thu, Oct 4, 2012	27.81	28.43	27.61	28.37
985	AMEX	FAS	Wed, Oct 3, 2012	26.90	27.56	26.52	27.35
984	AMEX	FAS	Tue, Oct 2, 2012	26.89	26.95	26.36	26.71
983	AMEX	FAS	Mon, Oct 1, 2012	26.76	27.38	26.32	26.53
982	AMEX	FAS	Fri, Sep 28, 2012	26.15	26.64	25.93	26.25
981	AMEX	FAS	Thu, Sep 27, 2012	26.28	26.84	26.01	26.53
980	AMEX	FAS	Wed, Sep 26, 2012	26.05	26.27	25.70	25.80
979	AMEX	FAS	Tue, Sep 25, 2012	27.68	27.92	26.30	26.31
978	AMEX	FAS	Mon, Sep 24, 2012	26.99	27.84	26.98	27.47
977	AMEX	FAS	Fri, Sep 21, 2012	28.37	28.38	27.48	27.49
976	AMEX	FAS	Thu, Sep 20, 2012	27.40	27.72	27.09	27.67
975	AMEX	FAS	Wed, Sep 19, 2012	28.42	28.60	28.10	28.12
974	AMEX	FAS	Tue, Sep 18, 2012	28.28	28.46	27.93	28.18
973	AMEX	FAS	Mon, Sep 17, 2012	29.00	29.33	28.40	28.55
972	AMEX	FAS	Fri, Sep 14, 2012	29.33	29.99	29.06	29.37
971	AMEX	FAS	Thu, Sep 13, 2012	26.90	28.90	26.66	28.73
970	AMEX	FAS	Wed, Sep 12, 2012	26.97	27.14	26.68	26.89
969	AMEX	FAS	Tue, Sep 11, 2012	25.99	26.60	25.85	26.55
968	AMEX	FAS	Mon, Sep 10, 2012	26.47	26.63	25.89	25.97
967	AMEX	FAS	Fri, Sep 7, 2012	26.10	26.62	26.08	26.53
966	AMEX	FAS	Thu, Sep 6, 2012	24.71	25.88	24.68	25.83
965	AMEX	FAS	Wed, Sep 5, 2012	24.33	24.52	24.11	24.31
964	AMEX	FAS	Tue, Sep 4, 2012	24.07	24.52	23.85	24.31
963	AMEX	FAS	Fri, Aug 31, 2012	24.16	24.34	23.69	24.15
962	AMEX	FAS	Thu, Aug 30, 2012	23.83	23.97	23.44	23.80
961	AMEX	FAS	Wed, Aug 29, 2012	24.10	24.28	23.90	24.14
960	AMEX	FAS	Tue, Aug 28, 2012	23.84	24.32	23.73	23.99
959	AMEX	FAS	Mon, Aug 27, 2012	24.27	24.30	23.85	24.03
958	AMEX	FAS	Fri, Aug 24, 2012	23.46	24.19	23.36	24.02
957	AMEX	FAS	Thu, Aug 23, 2012	24.12	24.21	23.62	23.69
956	AMEX	FAS	Wed, Aug 22, 2012	24.13	24.48	23.88	24.26
955	AMEX	FAS	Tue, Aug 21, 2012	24.45	25.05	24.15	24.35
954	AMEX	FAS	Mon, Aug 20, 2012	24.02	24.28	23.89	24.22
953	AMEX	FAS	Fri, Aug 17, 2012	24.04	24.13	23.88	24.09
952	AMEX	FAS	Thu, Aug 16, 2012	23.65	24.05	23.29	23.92
951	AMEX	FAS	Wed, Aug 15, 2012	23.24	23.65	23.16	23.50
950	AMEX	FAS	Tue, Aug 14, 2012	23.63	23.79	23.14	23.31
949	AMEX	FAS	Mon, Aug 13, 2012	23.19	23.34	22.84	23.28
948	AMEX	FAS	Fri, Aug 10, 2012	23.06	23.36	22.87	23.31
947	AMEX	FAS	Thu, Aug 9, 2012	23.13	23.55	23.06	23.25
946	AMEX	FAS	Wed, Aug 8, 2012	22.95	23.50	22.92	23.27
945	AMEX	FAS	Tue, Aug 7, 2012	23.20	23.71	23.19	23.26
944	AMEX	FAS	Mon, Aug 6, 2012	23.18	23.50	22.96	22.96
943	AMEX	FAS	Fri, Aug 3, 2012	22.41	23.12	22.35	22.86
942	AMEX	FAS	Thu, Aug 2, 2012	21.46	21.93	21.00	21.58
941	AMEX	FAS	Wed, Aug 1, 2012	22.55	22.71	21.96	22.02
940	AMEX	FAS	Tue, Jul 31, 2012	22.47	22.63	22.16	22.35
939	AMEX	FAS	Mon, Jul 30, 2012	22.56	23.05	22.52	22.65
938	AMEX	FAS	Fri, Jul 27, 2012	21.91	23.05	21.71	22.77
937	AMEX	FAS	Thu, Jul 26, 2012	21.63	21.74	21.23	21.57
936	AMEX	FAS	Wed, Jul 25, 2012	20.82	21.01	20.35	20.66
935	AMEX	FAS	Tue, Jul 24, 2012	20.84	20.89	20.02	20.50
934	AMEX	FAS	Mon, Jul 23, 2012	20.20	20.90	20.09	20.76
933	AMEX	FAS	Fri, Jul 20, 2012	21.69	21.74	21.22	21.26
932	AMEX	FAS	Thu, Jul 19, 2012	22.70	22.87	21.93	22.15
931	AMEX	FAS	Wed, Jul 18, 2012	22.68	22.99	22.44	22.64
930	AMEX	FAS	Tue, Jul 17, 2012	22.99	22.99	21.96	22.92
929	AMEX	FAS	Mon, Jul 16, 2012	22.66	22.86	22.32	22.52
928	AMEX	FAS	Fri, Jul 13, 2012	21.38	22.66	21.36	22.57
927	AMEX	FAS	Thu, Jul 12, 2012	21.03	21.42	20.70	21.11
926	AMEX	FAS	Wed, Jul 11, 2012	21.29	21.72	21.10	21.54
925	AMEX	FAS	Tue, Jul 10, 2012	22.17	22.31	20.95	21.24
924	AMEX	FAS	Mon, Jul 9, 2012	21.69	21.95	21.42	21.77
923	AMEX	FAS	Fri, Jul 6, 2012	21.57	22.07	21.56	21.94
922	AMEX	FAS	Thu, Jul 5, 2012	22.82	22.90	22.28	22.40
921	AMEX	FAS	Tue, Jul 3, 2012	22.72	23.35	22.62	23.18
920	AMEX	FAS	Mon, Jul 2, 2012	22.56	22.82	22.05	22.79
919	AMEX	FAS	Fri, Jun 29, 2012	22.14	22.31	21.78	22.30
918	AMEX	FAS	Thu, Jun 28, 2012	20.18	20.81	19.81	20.76
917	AMEX	FAS	Wed, Jun 27, 2012	20.41	20.97	20.11	20.83
916	AMEX	FAS	Tue, Jun 26, 2012	20.00	20.44	19.69	20.17
915	AMEX	FAS	Mon, Jun 25, 2012	20.19	20.23	19.58	19.85
914	AMEX	FAS	Fri, Jun 22, 2012	20.82	21.19	20.63	21.02
913	AMEX	FAS	Thu, Jun 21, 2012	21.92	22.22	20.36	20.42
912	AMEX	FAS	Wed, Jun 20, 2012	21.85	22.22	21.24	21.84
911	AMEX	FAS	Tue, Jun 19, 2012	21.14	21.95	21.07	21.66
910	AMEX	FAS	Mon, Jun 18, 2012	20.54	21.17	20.37	20.76
909	AMEX	FAS	Fri, Jun 15, 2012	20.47	20.96	20.13	20.92
908	AMEX	FAS	Thu, Jun 14, 2012	19.62	20.45	19.47	20.18
907	AMEX	FAS	Wed, Jun 13, 2012	19.47	20.24	19.24	19.47
906	AMEX	FAS	Tue, Jun 12, 2012	19.16	19.80	18.71	19.78
905	AMEX	FAS	Mon, Jun 11, 2012	20.76	20.78	18.94	19.00
904	AMEX	FAS	Fri, Jun 8, 2012	19.22	20.03	18.84	20.01
903	AMEX	FAS	Thu, Jun 7, 2012	20.30	20.45	19.28	19.38
902	AMEX	FAS	Wed, Jun 6, 2012	18.52	19.53	18.36	19.53
901	AMEX	FAS	Tue, Jun 5, 2012	17.13	18.11	17.09	18.02
900	AMEX	FAS	Mon, Jun 4, 2012	17.76	17.83	16.95	17.23
899	AMEX	FAS	Fri, Jun 1, 2012	18.61	18.72	17.61	17.64
898	AMEX	FAS	Thu, May 31, 2012	19.39	20.11	18.84	19.67
897	AMEX	FAS	Wed, May 30, 2012	20.04	20.07	19.35	19.38
896	AMEX	FAS	Tue, May 29, 2012	20.42	20.72	20.17	20.70
895	AMEX	FAS	Fri, May 25, 2012	20.03	20.34	19.74	19.92
894	AMEX	FAS	Thu, May 24, 2012	20.29	20.41	19.51	20.17
893	AMEX	FAS	Wed, May 23, 2012	19.26	20.12	18.79	20.04
892	AMEX	FAS	Tue, May 22, 2012	19.70	20.58	19.43	19.82
891	AMEX	FAS	Mon, May 21, 2012	18.87	19.57	18.49	19.37
890	AMEX	FAS	Fri, May 18, 2012	19.60	19.62	18.54	18.72
889	AMEX	FAS	Thu, May 17, 2012	20.65	20.68	19.38	19.38
888	AMEX	FAS	Wed, May 16, 2012	21.88	22.14	20.67	20.68
887	AMEX	FAS	Tue, May 15, 2012	21.90	22.23	21.38	21.49
886	AMEX	FAS	Mon, May 14, 2012	22.30	22.48	21.79	21.82
885	AMEX	FAS	Fri, May 11, 2012	22.30	23.69	22.28	23.13
884	AMEX	FAS	Thu, May 10, 2012	24.23	24.38	23.58	23.76
883	AMEX	FAS	Wed, May 9, 2012	23.37	24.00	22.93	23.46
882	AMEX	FAS	Tue, May 8, 2012	24.17	24.49	23.55	24.16
881	AMEX	FAS	Mon, May 7, 2012	23.85	24.87	23.84	24.62
880	AMEX	FAS	Fri, May 4, 2012	24.82	25.01	24.09	24.25
879	AMEX	FAS	Thu, May 3, 2012	26.14	26.21	25.18	25.35
878	AMEX	FAS	Wed, May 2, 2012	26.08	26.29	25.50	26.03
877	AMEX	FAS	Tue, May 1, 2012	25.84	27.24	25.83	26.64
876	AMEX	FAS	Mon, Apr 30, 2012	26.16	26.20	25.47	25.84
875	AMEX	FAS	Fri, Apr 27, 2012	26.53	26.57	25.79	26.32
874	AMEX	FAS	Thu, Apr 26, 2012	25.33	26.34	25.32	26.27
873	AMEX	FAS	Wed, Apr 25, 2012	25.36	25.72	24.98	25.60
872	AMEX	FAS	Tue, Apr 24, 2012	24.15	24.85	24.15	24.81
871	AMEX	FAS	Mon, Apr 23, 2012	23.58	24.13	23.42	24.08
870	AMEX	FAS	Fri, Apr 20, 2012	25.32	25.34	24.68	24.71
869	AMEX	FAS	Thu, Apr 19, 2012	25.59	25.63	24.45	24.95
868	AMEX	FAS	Wed, Apr 18, 2012	25.25	25.80	25.15	25.21
867	AMEX	FAS	Tue, Apr 17, 2012	25.37	25.98	25.05	25.80
866	AMEX	FAS	Mon, Apr 16, 2012	24.93	25.23	24.20	24.77
865	AMEX	FAS	Fri, Apr 13, 2012	25.69	25.70	24.25	24.29
864	AMEX	FAS	Thu, Apr 12, 2012	24.67	25.91	24.53	25.84
863	AMEX	FAS	Wed, Apr 11, 2012	24.38	24.75	24.23	24.51
862	AMEX	FAS	Tue, Apr 10, 2012	25.03	25.31	23.46	23.50
861	AMEX	FAS	Mon, Apr 9, 2012	24.84	25.46	24.67	25.10
860	AMEX	FAS	Thu, Apr 5, 2012	26.01	26.61	25.88	26.20
859	AMEX	FAS	Wed, Apr 4, 2012	26.74	26.91	26.05	26.38
858	AMEX	FAS	Tue, Apr 3, 2012	27.69	27.87	26.92	27.59
857	AMEX	FAS	Mon, Apr 2, 2012	27.09	28.21	26.89	27.90
856	AMEX	FAS	Fri, Mar 30, 2012	27.40	27.45	26.66	27.29
855	AMEX	FAS	Thu, Mar 29, 2012	27.13	27.29	26.30	26.99
854	AMEX	FAS	Wed, Mar 28, 2012	27.55	27.92	26.86	27.74
853	AMEX	FAS	Tue, Mar 27, 2012	28.19	28.37	27.50	27.53
852	AMEX	FAS	Mon, Mar 26, 2012	27.70	28.24	27.49	28.22
851	AMEX	FAS	Fri, Mar 23, 2012	26.23	27.08	26.08	27.00
850	AMEX	FAS	Thu, Mar 22, 2012	26.65	26.89	26.09	26.37
849	AMEX	FAS	Wed, Mar 21, 2012	27.98	28.05	27.20	27.35
848	AMEX	FAS	Tue, Mar 20, 2012	27.07	27.87	26.82	27.67
847	AMEX	FAS	Mon, Mar 19, 2012	27.00	28.20	26.75	27.48
846	AMEX	FAS	Fri, Mar 16, 2012	27.09	27.23	26.68	27.05
845	AMEX	FAS	Thu, Mar 15, 2012	25.99	26.96	25.40	26.85
844	AMEX	FAS	Wed, Mar 14, 2012	25.74	26.02	25.04	25.68
843	AMEX	FAS	Tue, Mar 13, 2012	23.82	25.72	23.72	25.67
842	AMEX	FAS	Mon, Mar 12, 2012	23.42	23.42	22.88	23.31
841	AMEX	FAS	Fri, Mar 9, 2012	23.10	23.72	22.94	23.41
840	AMEX	FAS	Thu, Mar 8, 2012	22.70	22.99	22.40	22.90
839	AMEX	FAS	Wed, Mar 7, 2012	21.87	22.39	21.68	22.31
838	AMEX	FAS	Tue, Mar 6, 2012	22.17	22.29	21.41	21.55
837	AMEX	FAS	Mon, Mar 5, 2012	23.10	23.17	22.75	23.09
836	AMEX	FAS	Fri, Mar 2, 2012	23.57	23.71	23.20	23.26
835	AMEX	FAS	Thu, Mar 1, 2012	23.06	23.74	23.05	23.60
834	AMEX	FAS	Wed, Feb 29, 2012	23.29	23.75	22.75	22.85
833	AMEX	FAS	Tue, Feb 28, 2012	23.13	23.35	22.76	23.14
832	AMEX	FAS	Mon, Feb 27, 2012	22.13	23.18	21.85	23.11
831	AMEX	FAS	Fri, Feb 24, 2012	22.88	22.97	22.49	22.63
830	AMEX	FAS	Thu, Feb 23, 2012	22.16	22.83	22.00	22.75
829	AMEX	FAS	Wed, Feb 22, 2012	22.67	22.83	22.15	22.15
828	AMEX	FAS	Tue, Feb 21, 2012	23.02	23.25	22.62	22.89
827	AMEX	FAS	Fri, Feb 17, 2012	22.74	23.05	22.65	22.97
826	AMEX	FAS	Thu, Feb 16, 2012	21.60	22.62	21.47	22.59
825	AMEX	FAS	Wed, Feb 15, 2012	22.27	22.51	21.60	21.71
824	AMEX	FAS	Tue, Feb 14, 2012	22.31	22.32	21.52	22.04
823	AMEX	FAS	Mon, Feb 13, 2012	22.81	22.83	22.39	22.58
822	AMEX	FAS	Fri, Feb 10, 2012	21.94	22.15	21.74	22.02
821	AMEX	FAS	Thu, Feb 9, 2012	23.07	23.25	22.30	22.61
820	AMEX	FAS	Wed, Feb 8, 2012	22.55	22.79	22.21	22.74
819	AMEX	FAS	Tue, Feb 7, 2012	22.13	22.57	21.96	22.38
818	AMEX	FAS	Mon, Feb 6, 2012	22.38	22.45	22.06	22.43
817	AMEX	FAS	Fri, Feb 3, 2012	22.10	22.70	22.05	22.70
816	AMEX	FAS	Thu, Feb 2, 2012	20.98	21.36	20.75	21.15
815	AMEX	FAS	Wed, Feb 1, 2012	20.30	21.09	20.28	20.77
814	AMEX	FAS	Tue, Jan 31, 2012	20.04	20.10	19.49	19.84
813	AMEX	FAS	Mon, Jan 30, 2012	19.55	19.73	19.20	19.61
812	AMEX	FAS	Fri, Jan 27, 2012	19.67	20.32	19.61	20.16
811	AMEX	FAS	Thu, Jan 26, 2012	20.70	20.94	19.71	20.00
810	AMEX	FAS	Wed, Jan 25, 2012	19.86	20.51	19.73	20.39
809	AMEX	FAS	Tue, Jan 24, 2012	19.63	20.27	19.40	20.18
808	AMEX	FAS	Mon, Jan 23, 2012	20.09	20.64	19.89	20.22
807	AMEX	FAS	Fri, Jan 20, 2012	19.54	20.11	19.42	20.10
806	AMEX	FAS	Thu, Jan 19, 2012	19.87	19.92	19.52	19.77
805	AMEX	FAS	Wed, Jan 18, 2012	18.45	19.33	18.22	19.29
804	AMEX	FAS	Tue, Jan 17, 2012	18.83	19.36	18.32	18.52
803	AMEX	FAS	Fri, Jan 13, 2012	18.16	18.84	17.96	18.81
802	AMEX	FAS	Thu, Jan 12, 2012	19.25	19.41	18.55	19.20
801	AMEX	FAS	Wed, Jan 11, 2012	18.23	19.02	18.06	18.96
800	AMEX	FAS	Tue, Jan 10, 2012	18.38	18.63	18.17	18.53
799	AMEX	FAS	Mon, Jan 9, 2012	17.62	17.82	17.33	17.60
798	AMEX	FAS	Fri, Jan 6, 2012	17.72	17.74	17.07	17.37
797	AMEX	FAS	Thu, Jan 5, 2012	16.65	17.90	16.41	17.67
796	AMEX	FAS	Wed, Jan 4, 2012	16.92	17.22	16.57	17.06
795	AMEX	FAS	Tue, Jan 3, 2012	17.25	17.79	17.19	17.31
794	AMEX	FAS	Fri, Dec 30, 2011	16.33	16.49	16.21	16.22
793	AMEX	FAS	Thu, Dec 29, 2011	15.97	16.50	15.91	16.48
792	AMEX	FAS	Wed, Dec 28, 2011	16.59	16.60	15.79	15.82
791	AMEX	FAS	Tue, Dec 27, 2011	16.57	16.97	16.51	16.55
790	AMEX	FAS	Fri, Dec 23, 2011	16.66	16.79	16.38	16.78
789	AMEX	FAS	Thu, Dec 22, 2011	15.83	16.52	15.73	16.44
788	AMEX	FAS	Wed, Dec 21, 2011	15.27	15.67	14.98	15.58
787	AMEX	FAS	Tue, Dec 20, 2011	14.59	15.48	14.58	15.37
786	AMEX	FAS	Mon, Dec 19, 2011	14.80	14.92	13.75	13.85
785	AMEX	FAS	Fri, Dec 16, 2011	14.83	15.31	14.59	14.75
784	AMEX	FAS	Thu, Dec 15, 2011	15.14	15.17	14.48	14.53
783	AMEX	FAS	Wed, Dec 14, 2011	14.15	14.92	14.15	14.47
782	AMEX	FAS	Tue, Dec 13, 2011	15.60	15.74	14.14	14.59
781	AMEX	FAS	Mon, Dec 12, 2011	15.52	15.56	14.88	15.26
780	AMEX	FAS	Fri, Dec 9, 2011	15.79	16.46	15.64	16.28
779	AMEX	FAS	Thu, Dec 8, 2011	16.57	16.60	15.18	15.36
778	AMEX	FAS	Wed, Dec 7, 2011	16.11	17.21	15.80	17.08
777	AMEX	FAS	Tue, Dec 6, 2011	16.25	16.79	16.02	16.49
776	AMEX	FAS	Mon, Dec 5, 2011	16.56	17.08	16.16	16.52
775	AMEX	FAS	Fri, Dec 2, 2011	15.65	16.50	15.62	15.71
774	AMEX	FAS	Thu, Dec 1, 2011	15.15	15.40	14.74	15.22
773	AMEX	FAS	Wed, Nov 30, 2011	14.56	15.59	14.38	15.51
772	AMEX	FAS	Tue, Nov 29, 2011	13.32	13.58	13.07	13.18
771	AMEX	FAS	Mon, Nov 28, 2011	13.64	13.70	13.02	13.40
770	AMEX	FAS	Fri, Nov 25, 2011	12.22	12.81	12.16	12.35
769	AMEX	FAS	Wed, Nov 23, 2011	12.83	12.86	12.17	12.17
768	AMEX	FAS	Tue, Nov 22, 2011	13.63	13.77	13.19	13.28
767	AMEX	FAS	Mon, Nov 21, 2011	13.78	13.90	13.28	13.60
766	AMEX	FAS	Fri, Nov 18, 2011	14.68	14.81	14.32	14.62
765	AMEX	FAS	Thu, Nov 17, 2011	15.37	15.47	14.18	14.40
764	AMEX	FAS	Wed, Nov 16, 2011	15.94	16.35	15.25	15.34
763	AMEX	FAS	Tue, Nov 15, 2011	15.82	16.75	15.75	16.41
762	AMEX	FAS	Mon, Nov 14, 2011	16.80	16.87	15.89	16.22
761	AMEX	FAS	Fri, Nov 11, 2011	16.77	17.34	16.74	17.16
760	AMEX	FAS	Thu, Nov 10, 2011	16.65	16.68	15.75	16.10
759	AMEX	FAS	Wed, Nov 9, 2011	3.44	3.46	3.15	3.18
758	AMEX	FAS	Tue, Nov 8, 2011	3.64	3.77	3.51	3.74
757	AMEX	FAS	Mon, Nov 7, 2011	3.47	3.56	3.37	3.54
756	AMEX	FAS	Fri, Nov 4, 2011	3.51	3.53	3.37	3.49
755	AMEX	FAS	Thu, Nov 3, 2011	3.57	3.65	3.28	3.62
754	AMEX	FAS	Wed, Nov 2, 2011	3.39	3.48	3.29	3.44
753	AMEX	FAS	Tue, Nov 1, 2011	3.21	3.44	3.18	3.19
752	AMEX	FAS	Mon, Oct 31, 2011	3.84	3.91	3.67	3.67
751	AMEX	FAS	Fri, Oct 28, 2011	4.00	4.13	3.95	4.08
750	AMEX	FAS	Thu, Oct 27, 2011	3.97	4.18	3.83	4.04
749	AMEX	FAS	Wed, Oct 26, 2011	3.52	3.57	3.31	3.51
748	AMEX	FAS	Tue, Oct 25, 2011	3.53	3.54	3.30	3.34
747	AMEX	FAS	Mon, Oct 24, 2011	3.46	3.67	3.44	3.64
746	AMEX	FAS	Fri, Oct 21, 2011	3.30	3.42	3.28	3.42
745	AMEX	FAS	Thu, Oct 20, 2011	3.06	3.22	2.95	3.19
744	AMEX	FAS	Wed, Oct 19, 2011	3.20	3.33	3.03	3.05
743	AMEX	FAS	Tue, Oct 18, 2011	2.88	3.29	2.83	3.21
742	AMEX	FAS	Mon, Oct 17, 2011	3.03	3.05	2.81	2.83
741	AMEX	FAS	Fri, Oct 14, 2011	3.11	3.16	2.96	3.11
740	AMEX	FAS	Thu, Oct 13, 2011	3.05	3.07	2.86	3.00
739	AMEX	FAS	Wed, Oct 12, 2011	3.06	3.31	3.04	3.16
738	AMEX	FAS	Tue, Oct 11, 2011	2.86	3.04	2.84	2.96
737	AMEX	FAS	Mon, Oct 10, 2011	2.77	2.97	2.77	2.97
736	AMEX	FAS	Fri, Oct 7, 2011	2.93	2.93	2.59	2.60
735	AMEX	FAS	Thu, Oct 6, 2011	2.61	2.89	2.53	2.88
734	AMEX	FAS	Wed, Oct 5, 2011	2.54	2.69	2.39	2.64
733	AMEX	FAS	Tue, Oct 4, 2011	2.22	2.58	2.11	2.55
732	AMEX	FAS	Mon, Oct 3, 2011	2.60	2.72	2.34	2.34
731	AMEX	FAS	Fri, Sep 30, 2011	2.78	2.84	2.65	2.66
730	AMEX	FAS	Thu, Sep 29, 2011	2.93	2.98	2.72	2.93
729	AMEX	FAS	Wed, Sep 28, 2011	3.00	3.04	2.72	2.74
728	AMEX	FAS	Tue, Sep 27, 2011	3.10	3.19	2.91	2.97
727	AMEX	FAS	Mon, Sep 26, 2011	2.73	2.95	2.65	2.92
726	AMEX	FAS	Fri, Sep 23, 2011	2.51	2.66	2.50	2.63
725	AMEX	FAS	Thu, Sep 22, 2011	2.62	2.67	2.44	2.55
724	AMEX	FAS	Wed, Sep 21, 2011	3.28	3.29	2.88	2.88
723	AMEX	FAS	Tue, Sep 20, 2011	3.31	3.41	3.25	3.26
722	AMEX	FAS	Mon, Sep 19, 2011	3.32	3.36	3.18	3.27
721	AMEX	FAS	Fri, Sep 16, 2011	3.53	3.62	3.37	3.52
720	AMEX	FAS	Thu, Sep 15, 2011	3.40	3.51	3.31	3.50
719	AMEX	FAS	Wed, Sep 14, 2011	3.24	3.38	3.05	3.28
718	AMEX	FAS	Tue, Sep 13, 2011	3.16	3.24	3.05	3.16
717	AMEX	FAS	Mon, Sep 12, 2011	2.86	3.11	2.84	3.10
716	AMEX	FAS	Fri, Sep 9, 2011	3.21	3.25	2.97	3.02
715	AMEX	FAS	Thu, Sep 8, 2011	3.38	3.50	3.28	3.30
714	AMEX	FAS	Wed, Sep 7, 2011	3.30	3.52	3.21	3.51
713	AMEX	FAS	Tue, Sep 6, 2011	2.95	3.12	2.92	3.10
712	AMEX	FAS	Fri, Sep 2, 2011	3.37	3.42	3.24	3.27
711	AMEX	FAS	Thu, Sep 1, 2011	3.89	3.94	3.65	3.66
710	AMEX	FAS	Wed, Aug 31, 2011	3.88	3.99	3.79	3.90
709	AMEX	FAS	Tue, Aug 30, 2011	3.76	3.87	3.61	3.78
708	AMEX	FAS	Mon, Aug 29, 2011	3.61	3.84	3.61	3.84
707	AMEX	FAS	Fri, Aug 26, 2011	3.23	3.50	3.08	3.44
706	AMEX	FAS	Thu, Aug 25, 2011	3.69	3.82	3.22	3.33
705	AMEX	FAS	Wed, Aug 24, 2011	3.16	3.42	3.13	3.40
704	AMEX	FAS	Tue, Aug 23, 2011	2.93	3.18	2.80	3.17
703	AMEX	FAS	Mon, Aug 22, 2011	3.22	3.23	2.88	2.90
702	AMEX	FAS	Fri, Aug 19, 2011	3.00	3.30	3.00	3.00
701	AMEX	FAS	Thu, Aug 18, 2011	3.31	3.33	3.08	3.16
700	AMEX	FAS	Wed, Aug 17, 2011	3.74	3.84	3.62	3.69
699	AMEX	FAS	Tue, Aug 16, 2011	3.67	3.82	3.56	3.66
698	AMEX	FAS	Mon, Aug 15, 2011	3.67	3.85	3.64	3.84
697	AMEX	FAS	Fri, Aug 12, 2011	3.81	3.92	3.45	3.52
696	AMEX	FAS	Thu, Aug 11, 2011	3.23	3.77	3.14	3.61
695	AMEX	FAS	Wed, Aug 10, 2011	3.54	3.59	3.09	3.12
694	AMEX	FAS	Tue, Aug 9, 2011	3.38	3.80	2.18	3.78
693	AMEX	FAS	Mon, Aug 8, 2011	3.89	4.12	3.02	3.12
692	AMEX	FAS	Fri, Aug 5, 2011	4.66	4.74	4.04	4.31
691	AMEX	FAS	Thu, Aug 4, 2011	5.16	5.18	4.52	4.58
690	AMEX	FAS	Wed, Aug 3, 2011	5.27	5.35	4.99	5.33
689	AMEX	FAS	Tue, Aug 2, 2011	5.58	5.63	5.21	5.22
688	AMEX	FAS	Mon, Aug 1, 2011	6.01	6.02	5.56	5.67
687	AMEX	FAS	Fri, Jul 29, 2011	5.61	5.88	5.54	5.74
686	AMEX	FAS	Thu, Jul 28, 2011	5.82	5.99	5.75	5.79
685	AMEX	FAS	Wed, Jul 27, 2011	6.12	6.14	5.76	5.78
684	AMEX	FAS	Tue, Jul 26, 2011	6.23	6.32	6.13	6.22
683	AMEX	FAS	Mon, Jul 25, 2011	6.19	6.31	6.10	6.23
682	AMEX	FAS	Fri, Jul 22, 2011	6.43	6.44	6.29	6.38
681	AMEX	FAS	Thu, Jul 21, 2011	6.20	6.46	6.19	6.41
680	AMEX	FAS	Wed, Jul 20, 2011	5.95	6.10	5.94	6.03
679	AMEX	FAS	Tue, Jul 19, 2011	5.71	5.90	5.68	5.88
678	AMEX	FAS	Mon, Jul 18, 2011	5.80	5.82	5.49	5.66
677	AMEX	FAS	Fri, Jul 15, 2011	6.04	6.04	5.76	5.90
676	AMEX	FAS	Thu, Jul 14, 2011	6.20	6.21	5.89	5.92
675	AMEX	FAS	Wed, Jul 13, 2011	6.15	6.29	6.04	6.06
674	AMEX	FAS	Tue, Jul 12, 2011	6.02	6.27	6.00	6.04
673	AMEX	FAS	Mon, Jul 11, 2011	6.36	6.36	6.03	6.09
672	AMEX	FAS	Fri, Jul 8, 2011	6.53	6.61	6.48	6.60
671	AMEX	FAS	Thu, Jul 7, 2011	6.76	6.88	6.74	6.83
670	AMEX	FAS	Wed, Jul 6, 2011	6.50	6.56	6.39	6.55
669	AMEX	FAS	Tue, Jul 5, 2011	6.71	6.72	6.52	6.61
668	AMEX	FAS	Fri, Jul 1, 2011	6.41	6.79	6.40	6.75
667	AMEX	FAS	Thu, Jun 30, 2011	6.41	6.47	6.28	6.41
666	AMEX	FAS	Wed, Jun 29, 2011	6.11	6.38	6.06	6.36
665	AMEX	FAS	Tue, Jun 28, 2011	5.93	5.95	5.85	5.95
664	AMEX	FAS	Mon, Jun 27, 2011	5.68	5.91	5.68	5.86
663	AMEX	FAS	Fri, Jun 24, 2011	5.84	5.87	5.64	5.70
662	AMEX	FAS	Thu, Jun 23, 2011	5.81	5.87	5.63	5.82
661	AMEX	FAS	Wed, Jun 22, 2011	6.04	6.21	5.98	6.00
660	AMEX	FAS	Tue, Jun 21, 2011	5.98	6.14	5.90	6.11
659	AMEX	FAS	Mon, Jun 20, 2011	5.80	5.98	5.76	5.88
658	AMEX	FAS	Fri, Jun 17, 2011	5.93	5.95	5.80	5.88
657	AMEX	FAS	Thu, Jun 16, 2011	5.66	5.84	5.57	5.75
656	AMEX	FAS	Wed, Jun 15, 2011	5.86	5.92	5.57	5.66
655	AMEX	FAS	Tue, Jun 14, 2011	6.06	6.14	6.00	6.03
654	AMEX	FAS	Mon, Jun 13, 2011	5.85	5.95	5.75	5.91
653	AMEX	FAS	Fri, Jun 10, 2011	5.84	5.91	5.57	5.76
652	AMEX	FAS	Thu, Jun 9, 2011	5.83	5.99	5.75	5.93
651	AMEX	FAS	Wed, Jun 8, 2011	5.88	5.98	5.75	5.78
650	AMEX	FAS	Tue, Jun 7, 2011	6.07	6.11	5.93	5.94
649	AMEX	FAS	Mon, Jun 6, 2011	6.20	6.23	5.92	5.94
648	AMEX	FAS	Fri, Jun 3, 2011	6.19	6.47	6.18	6.28
647	AMEX	FAS	Thu, Jun 2, 2011	6.43	6.53	6.29	6.42
646	AMEX	FAS	Wed, Jun 1, 2011	6.98	6.99	6.38	6.38
645	AMEX	FAS	Tue, May 31, 2011	7.04	7.09	6.92	7.06
644	AMEX	FAS	Fri, May 27, 2011	6.76	6.91	6.76	6.86
643	AMEX	FAS	Thu, May 26, 2011	6.56	6.77	6.51	6.71
642	AMEX	FAS	Wed, May 25, 2011	6.49	6.69	6.47	6.59
641	AMEX	FAS	Tue, May 24, 2011	6.66	6.67	6.47	6.58
640	AMEX	FAS	Mon, May 23, 2011	6.65	6.72	6.60	6.60
639	AMEX	FAS	Fri, May 20, 2011	2.96	2.98	2.86	2.87
638	AMEX	FAS	Thu, May 19, 2011	3.00	3.01	2.94	2.98
637	AMEX	FAS	Wed, May 18, 2011	2.92	2.98	2.90	2.97
636	AMEX	FAS	Tue, May 17, 2011	2.85	2.93	2.84	2.92
635	AMEX	FAS	Mon, May 16, 2011	2.85	2.97	2.84	2.88
634	AMEX	FAS	Fri, May 13, 2011	3.01	3.02	2.88	2.89
633	AMEX	FAS	Thu, May 12, 2011	2.98	3.02	2.91	3.01
632	AMEX	FAS	Wed, May 11, 2011	3.10	3.11	2.99	3.01
631	AMEX	FAS	Tue, May 10, 2011	3.05	3.13	3.05	3.12
630	AMEX	FAS	Mon, May 9, 2011	3.02	3.05	2.99	3.03
629	AMEX	FAS	Fri, May 6, 2011	3.10	3.12	3.01	3.04
628	AMEX	FAS	Thu, May 5, 2011	3.06	3.09	2.98	3.01
627	AMEX	FAS	Wed, May 4, 2011	3.20	3.20	3.09	3.11
626	AMEX	FAS	Tue, May 3, 2011	3.14	3.22	3.13	3.19
625	AMEX	FAS	Mon, May 2, 2011	3.22	3.24	3.15	3.17
624	AMEX	FAS	Fri, Apr 29, 2011	3.20	3.20	3.16	3.20
623	AMEX	FAS	Thu, Apr 28, 2011	3.13	3.22	3.13	3.21
622	AMEX	FAS	Wed, Apr 27, 2011	3.11	3.16	3.07	3.14
621	AMEX	FAS	Tue, Apr 26, 2011	3.06	3.11	3.04	3.09
620	AMEX	FAS	Mon, Apr 25, 2011	3.02	3.06	3.02	3.04
619	AMEX	FAS	Thu, Apr 21, 2011	3.02	3.05	2.98	3.04
618	AMEX	FAS	Wed, Apr 20, 2011	3.03	3.03	2.96	2.99
617	AMEX	FAS	Tue, Apr 19, 2011	2.97	2.97	2.90	2.95
616	AMEX	FAS	Mon, Apr 18, 2011	2.96	2.96	2.88	2.93
615	AMEX	FAS	Fri, Apr 15, 2011	3.07	3.09	3.02	3.05
614	AMEX	FAS	Thu, Apr 14, 2011	3.04	3.06	2.99	3.04
613	AMEX	FAS	Wed, Apr 13, 2011	3.22	3.23	3.07	3.09
612	AMEX	FAS	Tue, Apr 12, 2011	3.14	3.20	3.10	3.15
611	AMEX	FAS	Mon, Apr 11, 2011	3.20	3.26	3.18	3.19
610	AMEX	FAS	Fri, Apr 8, 2011	3.32	3.33	3.17	3.19
609	AMEX	FAS	Thu, Apr 7, 2011	3.32	3.35	3.25	3.28
608	AMEX	FAS	Wed, Apr 6, 2011	3.27	3.33	3.24	3.32
607	AMEX	FAS	Tue, Apr 5, 2011	3.21	3.25	3.19	3.22
606	AMEX	FAS	Mon, Apr 4, 2011	3.25	3.27	3.20	3.23
605	AMEX	FAS	Fri, Apr 1, 2011	3.21	3.27	3.19	3.23
604	AMEX	FAS	Thu, Mar 31, 2011	3.13	3.17	3.12	3.15
603	AMEX	FAS	Wed, Mar 30, 2011	3.14	3.20	3.12	3.17
602	AMEX	FAS	Tue, Mar 29, 2011	3.06	3.09	3.01	3.09
601	AMEX	FAS	Mon, Mar 28, 2011	3.10	3.13	3.07	3.07
600	AMEX	FAS	Fri, Mar 25, 2011	3.09	3.13	3.05	3.09
599	AMEX	FAS	Thu, Mar 24, 2011	3.05	3.08	2.97	3.07
598	AMEX	FAS	Wed, Mar 23, 2011	3.02	3.05	2.93	3.03
597	AMEX	FAS	Tue, Mar 22, 2011	3.09	3.10	3.05	3.05
596	AMEX	FAS	Mon, Mar 21, 2011	3.13	3.13	3.06	3.09
595	AMEX	FAS	Fri, Mar 18, 2011	3.03	3.09	3.00	3.02
594	AMEX	FAS	Thu, Mar 17, 2011	2.94	2.96	2.84	2.93
593	AMEX	FAS	Wed, Mar 16, 2011	3.01	3.01	2.79	2.84
592	AMEX	FAS	Tue, Mar 15, 2011	2.88	3.03	2.83	2.98
591	AMEX	FAS	Mon, Mar 14, 2011	3.10	3.13	3.02	3.10
590	AMEX	FAS	Fri, Mar 11, 2011	3.06	3.19	3.06	3.17
589	AMEX	FAS	Thu, Mar 10, 2011	3.20	3.20	2.91	3.12
588	AMEX	FAS	Wed, Mar 9, 2011	3.30	3.36	3.24	3.31
587	AMEX	FAS	Tue, Mar 8, 2011	3.18	3.33	3.17	3.32
586	AMEX	FAS	Mon, Mar 7, 2011	3.22	3.26	3.10	3.14
585	AMEX	FAS	Fri, Mar 4, 2011	3.30	3.31	3.14	3.20
584	AMEX	FAS	Thu, Mar 3, 2011	3.23	3.33	3.23	3.32
583	AMEX	FAS	Wed, Mar 2, 2011	3.18	3.21	3.10	3.14
582	AMEX	FAS	Tue, Mar 1, 2011	3.41	3.41	3.18	3.19
581	AMEX	FAS	Mon, Feb 28, 2011	3.39	3.43	3.34	3.39
580	AMEX	FAS	Fri, Feb 25, 2011	3.26	3.34	3.25	3.34
579	AMEX	FAS	Thu, Feb 24, 2011	3.20	3.24	3.09	3.20
578	AMEX	FAS	Wed, Feb 23, 2011	3.27	3.33	3.12	3.22
577	AMEX	FAS	Tue, Feb 22, 2011	3.42	3.48	3.26	3.28
576	AMEX	FAS	Fri, Feb 18, 2011	3.56	3.57	3.53	3.57
575	AMEX	FAS	Thu, Feb 17, 2011	3.52	3.57	3.51	3.55
574	AMEX	FAS	Wed, Feb 16, 2011	3.54	3.57	3.51	3.55
573	AMEX	FAS	Tue, Feb 15, 2011	3.51	3.55	3.48	3.50
572	AMEX	FAS	Mon, Feb 14, 2011	3.50	3.53	3.47	3.53
571	AMEX	FAS	Fri, Feb 11, 2011	3.35	3.53	3.33	3.51
570	AMEX	FAS	Thu, Feb 10, 2011	3.32	3.39	3.32	3.39
569	AMEX	FAS	Wed, Feb 9, 2011	3.38	3.43	3.31	3.37
568	AMEX	FAS	Tue, Feb 8, 2011	3.37	3.45	3.35	3.43
567	AMEX	FAS	Mon, Feb 7, 2011	3.28	3.39	3.27	3.37
566	AMEX	FAS	Fri, Feb 4, 2011	3.25	3.25	3.18	3.24
565	AMEX	FAS	Thu, Feb 3, 2011	3.23	3.26	3.15	3.24
564	AMEX	FAS	Wed, Feb 2, 2011	3.27	3.31	3.23	3.24
563	AMEX	FAS	Tue, Feb 1, 2011	3.17	3.31	3.17	3.29
562	AMEX	FAS	Mon, Jan 31, 2011	3.07	3.14	3.06	3.12
561	AMEX	FAS	Fri, Jan 28, 2011	3.22	3.27	3.04	3.04
560	AMEX	FAS	Thu, Jan 27, 2011	3.13	3.21	3.13	3.21
559	AMEX	FAS	Wed, Jan 26, 2011	3.17	3.19	3.12	3.14
558	AMEX	FAS	Tue, Jan 25, 2011	3.10	3.15	3.04	3.14
557	AMEX	FAS	Mon, Jan 24, 2011	3.15	3.17	3.11	3.14
556	AMEX	FAS	Fri, Jan 21, 2011	3.13	3.18	3.10	3.14
555	AMEX	FAS	Thu, Jan 20, 2011	3.03	3.11	3.00	3.07
554	AMEX	FAS	Wed, Jan 19, 2011	3.18	3.20	3.02	3.04
553	AMEX	FAS	Tue, Jan 18, 2011	3.25	3.27	3.20	3.25
552	AMEX	FAS	Fri, Jan 14, 2011	3.13	3.29	3.13	3.28
551	AMEX	FAS	Thu, Jan 13, 2011	3.17	3.19	3.11	3.14
550	AMEX	FAS	Wed, Jan 12, 2011	3.12	3.17	3.12	3.17
549	AMEX	FAS	Tue, Jan 11, 2011	3.06	3.09	3.00	3.04
548	AMEX	FAS	Mon, Jan 10, 2011	2.97	3.02	2.93	3.00
547	AMEX	FAS	Fri, Jan 7, 2011	3.12	3.13	2.93	3.02
546	AMEX	FAS	Thu, Jan 6, 2011	3.15	3.17	3.09	3.09
545	AMEX	FAS	Wed, Jan 5, 2011	3.01	3.15	3.01	3.14
544	AMEX	FAS	Tue, Jan 4, 2011	3.09	3.10	2.97	3.04
543	AMEX	FAS	Mon, Jan 3, 2011	3.00	3.08	2.99	3.07
542	AMEX	FAS	Fri, Dec 31, 2010	2.87	2.91	2.87	2.90
541	AMEX	FAS	Thu, Dec 30, 2010	2.91	2.92	2.86	2.89
540	AMEX	FAS	Wed, Dec 29, 2010	2.93	2.94	2.90	2.91
539	AMEX	FAS	Tue, Dec 28, 2010	2.92	2.94	2.90	2.92
538	AMEX	FAS	Mon, Dec 27, 2010	2.81	2.92	2.81	2.92
537	AMEX	FAS	Thu, Dec 23, 2010	2.89	2.89	2.83	2.85
536	AMEX	FAS	Wed, Dec 22, 2010	2.84	2.92	2.83	2.90
535	AMEX	FAS	Tue, Dec 21, 2010	2.73	2.82	2.72	2.81
534	AMEX	FAS	Mon, Dec 20, 2010	2.70	2.72	2.67	2.69
533	AMEX	FAS	Fri, Dec 17, 2010	2.66	2.69	2.63	2.67
532	AMEX	FAS	Thu, Dec 16, 2010	2.68	2.72	2.63	2.65
531	AMEX	FAS	Wed, Dec 15, 2010	2.69	2.76	2.65	2.65
530	AMEX	FAS	Tue, Dec 14, 2010	2.80	2.83	2.70	2.73
529	AMEX	FAS	Mon, Dec 13, 2010	2.83	2.85	2.77	2.79
528	AMEX	FAS	Fri, Dec 10, 2010	2.74	2.80	2.70	2.79
527	AMEX	FAS	Thu, Dec 9, 2010	2.69	2.73	2.65	2.72
526	AMEX	FAS	Wed, Dec 8, 2010	2.54	2.64	2.53	2.64
525	AMEX	FAS	Tue, Dec 7, 2010	2.64	2.64	2.52	2.53
524	AMEX	FAS	Mon, Dec 6, 2010	2.53	2.56	2.50	2.54
523	AMEX	FAS	Fri, Dec 3, 2010	2.47	2.56	2.44	2.55
522	AMEX	FAS	Thu, Dec 2, 2010	2.39	2.53	2.38	2.53
521	AMEX	FAS	Wed, Dec 1, 2010	2.32	2.36	2.30	2.36
520	AMEX	FAS	Tue, Nov 30, 2010	2.21	2.28	2.21	2.23
519	AMEX	FAS	Mon, Nov 29, 2010	2.22	2.29	2.19	2.28
518	AMEX	FAS	Fri, Nov 26, 2010	2.26	2.29	2.24	2.24
517	AMEX	FAS	Wed, Nov 24, 2010	2.26	2.32	2.24	2.31
516	AMEX	FAS	Tue, Nov 23, 2010	2.24	2.26	2.21	2.22
515	AMEX	FAS	Mon, Nov 22, 2010	2.37	2.37	2.27	2.32
514	AMEX	FAS	Fri, Nov 19, 2010	2.36	2.40	2.33	2.40
513	AMEX	FAS	Thu, Nov 18, 2010	2.39	2.44	2.38	2.40
512	AMEX	FAS	Wed, Nov 17, 2010	2.34	2.36	2.29	2.31
511	AMEX	FAS	Tue, Nov 16, 2010	2.44	2.44	2.29	2.34
510	AMEX	FAS	Mon, Nov 15, 2010	2.49	2.56	2.46	2.47
509	AMEX	FAS	Fri, Nov 12, 2010	2.53	2.56	2.43	2.45
508	AMEX	FAS	Thu, Nov 11, 2010	2.57	2.61	2.53	2.57
507	AMEX	FAS	Wed, Nov 10, 2010	2.56	2.64	2.50	2.63
506	AMEX	FAS	Tue, Nov 9, 2010	2.73	2.73	2.51	2.55
505	AMEX	FAS	Mon, Nov 8, 2010	2.76	2.76	2.63	2.70
504	AMEX	FAS	Fri, Nov 5, 2010	2.62	2.81	2.61	2.76
503	AMEX	FAS	Thu, Nov 4, 2010	2.46	2.62	2.46	2.61
502	AMEX	FAS	Wed, Nov 3, 2010	2.34	2.40	2.30	2.39
501	AMEX	FAS	Tue, Nov 2, 2010	2.35	2.36	2.32	2.34
500	AMEX	FAS	Mon, Nov 1, 2010	2.32	2.37	2.26	2.31
499	AMEX	FAS	Fri, Oct 29, 2010	2.30	2.32	2.28	2.31
498	AMEX	FAS	Thu, Oct 28, 2010	2.36	2.38	2.28	2.32
497	AMEX	FAS	Wed, Oct 27, 2010	2.31	2.35	2.29	2.34
496	AMEX	FAS	Tue, Oct 26, 2010	2.31	2.35	2.29	2.34
495	AMEX	FAS	Mon, Oct 25, 2010	2.41	2.41	2.32	2.34
494	AMEX	FAS	Fri, Oct 22, 2010	2.36	2.39	2.33	2.35
493	AMEX	FAS	Thu, Oct 21, 2010	2.38	2.43	2.30	2.35
492	AMEX	FAS	Wed, Oct 20, 2010	2.29	2.38	2.24	2.36
491	AMEX	FAS	Tue, Oct 19, 2010	2.32	2.41	2.26	2.28
490	AMEX	FAS	Mon, Oct 18, 2010	2.22	2.37	2.22	2.36
489	AMEX	FAS	Fri, Oct 15, 2010	2.36	2.38	2.20	2.24
488	AMEX	FAS	Thu, Oct 14, 2010	2.39	2.40	2.28	2.34
487	AMEX	FAS	Wed, Oct 13, 2010	2.46	2.49	2.41	2.44
486	AMEX	FAS	Tue, Oct 12, 2010	2.31	2.43	2.30	2.42
485	AMEX	FAS	Mon, Oct 11, 2010	2.37	2.37	2.32	2.35
484	AMEX	FAS	Fri, Oct 8, 2010	2.34	2.36	2.31	2.35
483	AMEX	FAS	Thu, Oct 7, 2010	2.39	2.41	2.30	2.34
482	AMEX	FAS	Wed, Oct 6, 2010	2.37	2.39	2.34	2.36
481	AMEX	FAS	Tue, Oct 5, 2010	2.28	2.39	2.23	2.37
480	AMEX	FAS	Mon, Oct 4, 2010	2.26	2.31	2.20	2.23
479	AMEX	FAS	Fri, Oct 1, 2010	2.28	2.29	2.21	2.27
478	AMEX	FAS	Thu, Sep 30, 2010	2.26	2.33	2.22	2.22
477	AMEX	FAS	Wed, Sep 29, 2010	2.24	2.28	2.19	2.23
476	AMEX	FAS	Tue, Sep 28, 2010	2.27	2.28	2.19	2.26
475	AMEX	FAS	Mon, Sep 27, 2010	2.31	2.32	2.24	2.25
474	AMEX	FAS	Fri, Sep 24, 2010	2.23	2.31	2.22	2.31
473	AMEX	FAS	Thu, Sep 23, 2010	2.20	2.26	2.14	2.15
472	AMEX	FAS	Wed, Sep 22, 2010	2.32	2.38	2.26	2.27
471	AMEX	FAS	Tue, Sep 21, 2010	2.45	2.46	2.35	2.38
470	AMEX	FAS	Mon, Sep 20, 2010	2.32	2.45	2.31	2.43
469	AMEX	FAS	Fri, Sep 17, 2010	2.36	2.37	2.29	2.31
468	AMEX	FAS	Thu, Sep 16, 2010	2.33	2.33	2.29	2.33
467	AMEX	FAS	Wed, Sep 15, 2010	2.27	2.36	2.26	2.35
466	AMEX	FAS	Tue, Sep 14, 2010	2.34	2.37	2.28	2.32
465	AMEX	FAS	Mon, Sep 13, 2010	2.33	2.38	2.32	2.37
464	AMEX	FAS	Fri, Sep 10, 2010	2.23	2.26	2.21	2.23
463	AMEX	FAS	Thu, Sep 9, 2010	2.25	2.28	2.19	2.22
462	AMEX	FAS	Wed, Sep 8, 2010	2.14	2.20	2.13	2.16
461	AMEX	FAS	Tue, Sep 7, 2010	2.19	2.19	2.11	2.11
460	AMEX	FAS	Fri, Sep 3, 2010	2.21	2.26	2.18	2.25
459	AMEX	FAS	Thu, Sep 2, 2010	2.06	2.13	2.06	2.12
458	AMEX	FAS	Wed, Sep 1, 2010	1.93	2.07	1.93	2.07
457	AMEX	FAS	Tue, Aug 31, 2010	1.82	1.89	1.78	1.86
456	AMEX	FAS	Mon, Aug 30, 2010	1.91	1.93	1.83	1.83
455	AMEX	FAS	Fri, Aug 27, 2010	1.85	1.94	1.79	1.94
454	AMEX	FAS	Thu, Aug 26, 2010	1.91	1.93	1.81	1.83
453	AMEX	FAS	Wed, Aug 25, 2010	1.82	1.89	1.78	1.87
452	AMEX	FAS	Tue, Aug 24, 2010	1.88	1.90	1.83	1.85
451	AMEX	FAS	Mon, Aug 23, 2010	2.01	2.02	1.94	1.94
450	AMEX	FAS	Fri, Aug 20, 2010	1.98	1.99	1.93	1.98
449	AMEX	FAS	Thu, Aug 19, 2010	2.10	2.12	1.98	2.00
448	AMEX	FAS	Wed, Aug 18, 2010	2.11	2.18	2.09	2.13
447	AMEX	FAS	Tue, Aug 17, 2010	2.12	2.16	2.08	2.11
446	AMEX	FAS	Mon, Aug 16, 2010	2.05	2.08	2.03	2.06
445	AMEX	FAS	Fri, Aug 13, 2010	2.09	2.13	2.07	2.07
444	AMEX	FAS	Thu, Aug 12, 2010	2.07	2.12	2.05	2.09
443	AMEX	FAS	Wed, Aug 11, 2010	2.27	2.27	2.12	2.13
442	AMEX	FAS	Tue, Aug 10, 2010	2.37	2.43	2.32	2.37
441	AMEX	FAS	Mon, Aug 9, 2010	2.42	2.45	2.36	2.43
440	AMEX	FAS	Fri, Aug 6, 2010	2.37	2.40	2.29	2.39
439	AMEX	FAS	Thu, Aug 5, 2010	2.42	2.45	2.40	2.43
438	AMEX	FAS	Wed, Aug 4, 2010	2.47	2.49	2.42	2.47
437	AMEX	FAS	Tue, Aug 3, 2010	2.48	2.53	2.43	2.45
436	AMEX	FAS	Mon, Aug 2, 2010	2.45	2.52	2.42	2.51
435	AMEX	FAS	Fri, Jul 30, 2010	2.27	2.39	2.27	2.36
434	AMEX	FAS	Thu, Jul 29, 2010	2.41	2.42	2.28	2.35
433	AMEX	FAS	Wed, Jul 28, 2010	2.38	2.42	2.32	2.34
432	AMEX	FAS	Tue, Jul 27, 2010	2.47	2.50	2.39	2.41
431	AMEX	FAS	Mon, Jul 26, 2010	2.30	2.40	2.27	2.39
430	AMEX	FAS	Fri, Jul 23, 2010	2.22	2.31	2.17	2.29
429	AMEX	FAS	Thu, Jul 22, 2010	2.14	2.26	2.14	2.24
428	AMEX	FAS	Wed, Jul 21, 2010	2.27	2.27	2.05	2.06
427	AMEX	FAS	Tue, Jul 20, 2010	1.98	2.18	1.98	2.17
426	AMEX	FAS	Mon, Jul 19, 2010	2.11	2.13	2.00	2.09
425	AMEX	FAS	Fri, Jul 16, 2010	2.29	2.31	2.08	2.10
424	AMEX	FAS	Thu, Jul 15, 2010	2.41	2.42	2.25	2.39
423	AMEX	FAS	Wed, Jul 14, 2010	2.42	2.43	2.34	2.40
422	AMEX	FAS	Tue, Jul 13, 2010	2.38	2.48	2.38	2.46
421	AMEX	FAS	Mon, Jul 12, 2010	2.28	2.31	2.22	2.29
420	AMEX	FAS	Fri, Jul 9, 2010	2.18	2.30	2.17	2.30
419	AMEX	FAS	Thu, Jul 8, 2010	2.22	2.23	2.10	2.19
418	AMEX	FAS	Wed, Jul 7, 2010	1.94	2.16	1.93	2.14
417	AMEX	FAS	Tue, Jul 6, 2010	1.99	2.03	1.85	1.91
416	AMEX	FAS	Fri, Jul 2, 2010	1.99	2.00	1.84	1.89
415	AMEX	FAS	Thu, Jul 1, 2010	1.99	2.03	1.81	1.95
414	AMEX	FAS	Wed, Jun 30, 2010	2.06	2.12	1.98	1.99
413	AMEX	FAS	Tue, Jun 29, 2010	2.21	2.22	2.02	2.07
412	AMEX	FAS	Mon, Jun 28, 2010	2.38	2.39	2.30	2.31
411	AMEX	FAS	Fri, Jun 25, 2010	2.30	2.40	2.23	2.38
410	AMEX	FAS	Thu, Jun 24, 2010	2.32	2.32	2.20	2.22
409	AMEX	FAS	Wed, Jun 23, 2010	2.39	2.42	2.31	2.36
408	AMEX	FAS	Tue, Jun 22, 2010	2.51	2.55	2.38	2.39
407	AMEX	FAS	Mon, Jun 21, 2010	2.60	2.62	2.47	2.51
406	AMEX	FAS	Fri, Jun 18, 2010	2.51	2.53	2.47	2.52
405	AMEX	FAS	Thu, Jun 17, 2010	2.53	2.54	2.42	2.49
404	AMEX	FAS	Wed, Jun 16, 2010	2.45	2.55	2.44	2.50
403	AMEX	FAS	Tue, Jun 15, 2010	2.39	2.52	2.36	2.50
402	AMEX	FAS	Mon, Jun 14, 2010	2.44	2.46	2.33	2.34
401	AMEX	FAS	Fri, Jun 11, 2010	2.29	2.40	2.27	2.38
400	AMEX	FAS	Thu, Jun 10, 2010	2.24	2.37	2.22	2.35
399	AMEX	FAS	Wed, Jun 9, 2010	2.25	2.31	2.12	2.15
398	AMEX	FAS	Tue, Jun 8, 2010	2.13	2.21	2.01	2.19
397	AMEX	FAS	Mon, Jun 7, 2010	2.25	2.29	2.09	2.10
396	AMEX	FAS	Fri, Jun 4, 2010	2.38	2.41	2.19	2.21
395	AMEX	FAS	Thu, Jun 3, 2010	2.58	2.59	2.45	2.52
394	AMEX	FAS	Wed, Jun 2, 2010	2.41	2.55	2.35	2.54
393	AMEX	FAS	Tue, Jun 1, 2010	2.43	2.53	2.34	2.35
392	AMEX	FAS	Fri, May 28, 2010	2.64	2.65	2.48	2.51
391	AMEX	FAS	Thu, May 27, 2010	2.51	2.67	2.47	2.66
390	AMEX	FAS	Wed, May 26, 2010	2.52	2.54	2.32	2.36
389	AMEX	FAS	Tue, May 25, 2010	2.16	2.40	2.12	2.39
388	AMEX	FAS	Mon, May 24, 2010	2.58	2.58	2.34	2.35
387	AMEX	FAS	Fri, May 21, 2010	2.18	2.56	2.18	2.55
386	AMEX	FAS	Thu, May 20, 2010	2.52	2.55	2.31	2.31
385	AMEX	FAS	Wed, May 19, 2010	2.59	2.76	2.52	2.67
384	AMEX	FAS	Tue, May 18, 2010	3.01	3.01	2.60	2.66
383	AMEX	FAS	Mon, May 17, 2010	2.92	2.99	2.72	2.92
382	AMEX	FAS	Fri, May 14, 2010	3.07	3.07	2.83	2.92
381	AMEX	FAS	Thu, May 13, 2010	3.32	3.35	3.19	3.20
380	AMEX	FAS	Wed, May 12, 2010	3.29	3.35	3.22	3.34
379	AMEX	FAS	Tue, May 11, 2010	3.12	3.37	3.11	3.22
378	AMEX	FAS	Mon, May 10, 2010	3.23	3.29	3.13	3.26
377	AMEX	FAS	Fri, May 7, 2010	2.94	3.08	2.70	2.82
376	AMEX	FAS	Thu, May 6, 2010	3.30	3.38	2.45	2.93
375	AMEX	FAS	Wed, May 5, 2010	3.23	3.49	3.20	3.34
374	AMEX	FAS	Tue, May 4, 2010	3.54	3.56	3.33	3.40
373	AMEX	FAS	Mon, May 3, 2010	3.59	3.70	3.55	3.68
372	AMEX	FAS	Fri, Apr 30, 2010	3.71	3.75	3.48	3.50
371	AMEX	FAS	Thu, Apr 29, 2010	3.64	3.82	3.62	3.77
370	AMEX	FAS	Wed, Apr 28, 2010	3.54	3.61	3.45	3.54
369	AMEX	FAS	Tue, Apr 27, 2010	3.66	3.78	3.39	3.41
368	AMEX	FAS	Mon, Apr 26, 2010	3.95	3.96	3.75	3.77
367	AMEX	FAS	Fri, Apr 23, 2010	3.93	3.99	3.87	3.96
366	AMEX	FAS	Thu, Apr 22, 2010	3.73	3.93	3.67	3.91
365	AMEX	FAS	Wed, Apr 21, 2010	3.88	3.98	3.71	3.82
364	AMEX	FAS	Tue, Apr 20, 2010	3.81	3.87	3.74	3.87
363	AMEX	FAS	Mon, Apr 19, 2010	3.51	3.75	3.51	3.72
362	AMEX	FAS	Fri, Apr 16, 2010	3.99	4.01	3.47	3.62
361	AMEX	FAS	Thu, Apr 15, 2010	4.11	4.14	4.01	4.05
360	AMEX	FAS	Wed, Apr 14, 2010	3.94	4.10	3.93	4.09
359	AMEX	FAS	Tue, Apr 13, 2010	3.78	3.83	3.74	3.80
358	AMEX	FAS	Mon, Apr 12, 2010	3.77	3.83	3.76	3.79
357	AMEX	FAS	Fri, Apr 9, 2010	3.74	3.76	3.68	3.75
356	AMEX	FAS	Thu, Apr 8, 2010	3.58	3.73	3.54	3.69
355	AMEX	FAS	Wed, Apr 7, 2010	3.68	3.73	3.56	3.61
354	AMEX	FAS	Tue, Apr 6, 2010	3.53	3.69	3.52	3.67
353	AMEX	FAS	Mon, Apr 5, 2010	3.48	3.55	3.46	3.55
352	AMEX	FAS	Thu, Apr 1, 2010	3.43	3.46	3.37	3.43
351	AMEX	FAS	Wed, Mar 31, 2010	3.28	3.40	3.28	3.35
350	AMEX	FAS	Tue, Mar 30, 2010	3.40	3.44	3.32	3.34
349	AMEX	FAS	Mon, Mar 29, 2010	3.44	3.46	3.33	3.40
348	AMEX	FAS	Fri, Mar 26, 2010	3.42	3.50	3.33	3.38
347	AMEX	FAS	Thu, Mar 25, 2010	3.40	3.58	3.36	3.38
346	AMEX	FAS	Wed, Mar 24, 2010	3.27	3.38	3.27	3.34
345	AMEX	FAS	Tue, Mar 23, 2010	3.27	3.33	3.22	3.32
344	AMEX	FAS	Mon, Mar 22, 2010	3.12	3.27	3.11	3.26
343	AMEX	FAS	Fri, Mar 19, 2010	3.30	3.32	3.18	3.21
342	AMEX	FAS	Thu, Mar 18, 2010	3.31	3.32	3.23	3.28
341	AMEX	FAS	Wed, Mar 17, 2010	3.26	3.36	3.25	3.32
340	AMEX	FAS	Tue, Mar 16, 2010	3.13	3.22	3.11	3.21
339	AMEX	FAS	Mon, Mar 15, 2010	3.05	3.11	3.00	3.10
338	AMEX	FAS	Fri, Mar 12, 2010	3.19	3.20	3.06	3.10
337	AMEX	FAS	Thu, Mar 11, 2010	3.02	3.12	3.02	3.12
336	AMEX	FAS	Wed, Mar 10, 2010	3.00	3.09	2.99	3.04
335	AMEX	FAS	Tue, Mar 9, 2010	2.88	3.01	2.86	2.95
334	AMEX	FAS	Mon, Mar 8, 2010	2.90	2.95	2.90	2.92
333	AMEX	FAS	Fri, Mar 5, 2010	2.78	2.90	2.76	2.89
332	AMEX	FAS	Thu, Mar 4, 2010	2.68	2.74	2.67	2.72
331	AMEX	FAS	Wed, Mar 3, 2010	2.67	2.73	2.57	2.66
330	AMEX	FAS	Tue, Mar 2, 2010	2.65	2.72	2.65	2.67
329	AMEX	FAS	Mon, Mar 1, 2010	2.64	2.66	2.60	2.63
328	AMEX	FAS	Fri, Feb 26, 2010	2.57	2.64	2.53	2.60
327	AMEX	FAS	Thu, Feb 25, 2010	2.50	2.57	2.45	2.57
326	AMEX	FAS	Wed, Feb 24, 2010	2.48	2.60	2.48	2.59
325	AMEX	FAS	Tue, Feb 23, 2010	2.58	2.63	2.45	2.48
324	AMEX	FAS	Mon, Feb 22, 2010	2.55	2.65	2.54	2.60
323	AMEX	FAS	Fri, Feb 19, 2010	2.45	2.55	2.45	2.52
322	AMEX	FAS	Thu, Feb 18, 2010	2.42	2.51	2.42	2.49
321	AMEX	FAS	Wed, Feb 17, 2010	2.48	2.49	2.42	2.45
320	AMEX	FAS	Tue, Feb 16, 2010	2.33	2.43	2.30	2.43
319	AMEX	FAS	Fri, Feb 12, 2010	2.20	2.27	2.16	2.27
318	AMEX	FAS	Thu, Feb 11, 2010	2.25	2.30	2.19	2.27
317	AMEX	FAS	Wed, Feb 10, 2010	2.20	2.31	2.17	2.25
316	AMEX	FAS	Tue, Feb 9, 2010	2.22	2.25	2.12	2.20
315	AMEX	FAS	Mon, Feb 8, 2010	2.28	2.29	2.14	2.15
314	AMEX	FAS	Fri, Feb 5, 2010	2.25	2.28	2.08	2.27
313	AMEX	FAS	Thu, Feb 4, 2010	2.45	2.45	2.20	2.21
312	AMEX	FAS	Wed, Feb 3, 2010	2.56	2.59	2.49	2.50
311	AMEX	FAS	Tue, Feb 2, 2010	2.53	2.60	2.50	2.59
310	AMEX	FAS	Mon, Feb 1, 2010	2.46	2.53	2.45	2.51
309	AMEX	FAS	Fri, Jan 29, 2010	2.50	2.56	2.39	2.41
308	AMEX	FAS	Thu, Jan 28, 2010	2.57	2.58	2.38	2.47
307	AMEX	FAS	Wed, Jan 27, 2010	2.39	2.52	2.34	2.51
306	AMEX	FAS	Tue, Jan 26, 2010	2.43	2.54	2.35	2.36
305	AMEX	FAS	Mon, Jan 25, 2010	2.53	2.55	2.40	2.47
304	AMEX	FAS	Fri, Jan 22, 2010	2.65	2.69	2.40	2.44
303	AMEX	FAS	Thu, Jan 21, 2010	2.89	2.94	2.65	2.69
302	AMEX	FAS	Wed, Jan 20, 2010	2.86	2.93	2.80	2.90
301	AMEX	FAS	Tue, Jan 19, 2010	2.78	2.92	2.75	2.91
300	AMEX	FAS	Fri, Jan 15, 2010	2.91	2.93	2.80	2.82
299	AMEX	FAS	Thu, Jan 14, 2010	2.90	2.99	2.88	2.97
298	AMEX	FAS	Wed, Jan 13, 2010	2.84	2.96	2.78	2.93
297	AMEX	FAS	Tue, Jan 12, 2010	2.88	2.92	2.78	2.83
296	AMEX	FAS	Mon, Jan 11, 2010	3.02	3.02	2.90	2.95
295	AMEX	FAS	Fri, Jan 8, 2010	2.94	2.98	2.88	2.95
294	AMEX	FAS	Thu, Jan 7, 2010	2.83	3.03	2.82	2.99
293	AMEX	FAS	Wed, Jan 6, 2010	2.80	2.86	2.76	2.83
292	AMEX	FAS	Tue, Jan 5, 2010	2.69	2.82	2.69	2.81
291	AMEX	FAS	Mon, Jan 4, 2010	2.63	2.72	2.63	2.71
290	AMEX	FAS	Thu, Dec 31, 2009	2.62	2.64	2.57	2.57
289	AMEX	FAS	Wed, Dec 30, 2009	2.57	2.61	2.56	2.61
288	AMEX	FAS	Tue, Dec 29, 2009	2.65	2.65	2.60	2.60
287	AMEX	FAS	Mon, Dec 28, 2009	2.66	2.68	2.60	2.63
286	AMEX	FAS	Thu, Dec 24, 2009	2.60	2.64	2.60	2.64
285	AMEX	FAS	Wed, Dec 23, 2009	2.61	2.62	2.56	2.58
284	AMEX	FAS	Tue, Dec 22, 2009	2.57	2.60	2.56	2.60
283	AMEX	FAS	Mon, Dec 21, 2009	2.52	2.57	2.51	2.57
282	AMEX	FAS	Fri, Dec 18, 2009	2.43	2.48	2.39	2.48
281	AMEX	FAS	Thu, Dec 17, 2009	2.44	2.46	2.39	2.39
280	AMEX	FAS	Wed, Dec 16, 2009	2.50	2.54	2.48	2.50
279	AMEX	FAS	Tue, Dec 15, 2009	2.53	2.55	2.44	2.46
278	AMEX	FAS	Mon, Dec 14, 2009	2.54	2.57	2.47	2.57
277	AMEX	FAS	Fri, Dec 11, 2009	2.47	2.51	2.45	2.51
276	AMEX	FAS	Thu, Dec 10, 2009	2.49	2.52	2.44	2.46
275	AMEX	FAS	Wed, Dec 9, 2009	2.46	2.51	2.41	2.47
274	AMEX	FAS	Tue, Dec 8, 2009	2.47	2.50	2.43	2.45
273	AMEX	FAS	Mon, Dec 7, 2009	2.59	2.63	2.48	2.51
272	AMEX	FAS	Fri, Dec 4, 2009	2.63	2.65	2.50	2.61
271	AMEX	FAS	Thu, Dec 3, 2009	2.69	2.76	2.47	2.49
270	AMEX	FAS	Wed, Dec 2, 2009	2.62	2.67	2.60	2.63
269	AMEX	FAS	Tue, Dec 1, 2009	2.67	2.69	2.60	2.64
268	AMEX	FAS	Mon, Nov 30, 2009	2.47	2.63	2.46	2.62
267	AMEX	FAS	Fri, Nov 27, 2009	2.42	2.55	2.40	2.43
266	AMEX	FAS	Wed, Nov 25, 2009	2.70	2.70	2.63	2.64
265	AMEX	FAS	Tue, Nov 24, 2009	2.68	2.69	2.61	2.65
264	AMEX	FAS	Mon, Nov 23, 2009	2.69	2.75	2.67	2.70
263	AMEX	FAS	Fri, Nov 20, 2009	2.58	2.64	2.57	2.61
262	AMEX	FAS	Thu, Nov 19, 2009	2.74	2.75	2.62	2.64
261	AMEX	FAS	Wed, Nov 18, 2009	2.75	2.81	2.73	2.80
260	AMEX	FAS	Tue, Nov 17, 2009	2.71	2.75	2.68	2.74
259	AMEX	FAS	Mon, Nov 16, 2009	2.73	2.82	2.69	2.74
258	AMEX	FAS	Fri, Nov 13, 2009	2.66	2.69	2.58	2.65
257	AMEX	FAS	Thu, Nov 12, 2009	2.77	2.83	2.63	2.66
256	AMEX	FAS	Wed, Nov 11, 2009	2.77	2.87	2.74	2.80
255	AMEX	FAS	Tue, Nov 10, 2009	2.69	2.75	2.63	2.70
254	AMEX	FAS	Mon, Nov 9, 2009	2.56	2.73	2.53	2.73
253	AMEX	FAS	Fri, Nov 6, 2009	2.38	2.50	2.37	2.47
252	AMEX	FAS	Thu, Nov 5, 2009	2.38	2.50	2.34	2.50
251	AMEX	FAS	Wed, Nov 4, 2009	2.51	2.54	2.32	2.33
250	AMEX	FAS	Tue, Nov 3, 2009	2.29	2.44	2.28	2.42
249	AMEX	FAS	Mon, Nov 2, 2009	2.40	2.50	2.22	2.39
248	AMEX	FAS	Fri, Oct 30, 2009	2.61	2.63	2.30	2.35
247	AMEX	FAS	Thu, Oct 29, 2009	2.53	2.69	2.49	2.69
246	AMEX	FAS	Wed, Oct 28, 2009	2.62	2.65	2.40	2.41
245	AMEX	FAS	Tue, Oct 27, 2009	2.70	2.74	2.60	2.65
244	AMEX	FAS	Mon, Oct 26, 2009	2.90	2.93	2.66	2.70
243	AMEX	FAS	Fri, Oct 23, 2009	3.05	3.06	2.85	2.90
242	AMEX	FAS	Thu, Oct 22, 2009	2.84	3.04	2.80	3.03
241	AMEX	FAS	Wed, Oct 21, 2009	2.93	3.07	2.80	2.81
240	AMEX	FAS	Tue, Oct 20, 2009	3.02	3.05	2.94	2.96
239	AMEX	FAS	Mon, Oct 19, 2009	3.02	3.07	2.94	3.03
238	AMEX	FAS	Fri, Oct 16, 2009	3.03	3.05	2.96	2.98
237	AMEX	FAS	Thu, Oct 15, 2009	3.18	3.20	3.11	3.19
236	AMEX	FAS	Wed, Oct 14, 2009	3.15	3.28	3.11	3.26
235	AMEX	FAS	Tue, Oct 13, 2009	3.01	3.04	2.91	2.98
234	AMEX	FAS	Mon, Oct 12, 2009	3.06	3.08	3.00	3.06
233	AMEX	FAS	Fri, Oct 9, 2009	2.91	3.01	2.89	3.00
232	AMEX	FAS	Thu, Oct 8, 2009	2.97	3.02	2.90	2.92
231	AMEX	FAS	Wed, Oct 7, 2009	2.78	2.90	2.76	2.90
230	AMEX	FAS	Tue, Oct 6, 2009	2.82	2.90	2.71	2.82
229	AMEX	FAS	Mon, Oct 5, 2009	2.60	2.74	2.57	2.72
228	AMEX	FAS	Fri, Oct 2, 2009	2.39	2.60	2.37	2.51
227	AMEX	FAS	Thu, Oct 1, 2009	2.82	2.84	2.52	2.52
226	AMEX	FAS	Wed, Sep 30, 2009	2.96	2.98	2.77	2.85
225	AMEX	FAS	Tue, Sep 29, 2009	2.98	3.04	2.90	2.91
224	AMEX	FAS	Mon, Sep 28, 2009	2.74	2.96	2.73	2.95
223	AMEX	FAS	Fri, Sep 25, 2009	2.72	2.78	2.64	2.70
222	AMEX	FAS	Thu, Sep 24, 2009	2.99	3.01	2.72	2.78
221	AMEX	FAS	Wed, Sep 23, 2009	3.13	3.17	2.93	2.94
220	AMEX	FAS	Tue, Sep 22, 2009	3.05	3.13	3.00	3.11
219	AMEX	FAS	Mon, Sep 21, 2009	2.95	2.99	2.91	2.94
218	AMEX	FAS	Fri, Sep 18, 2009	3.07	3.08	2.97	3.02
217	AMEX	FAS	Thu, Sep 17, 2009	3.06	3.16	2.97	3.03
216	AMEX	FAS	Wed, Sep 16, 2009	2.83	3.07	2.82	3.06
215	AMEX	FAS	Tue, Sep 15, 2009	2.78	2.86	2.69	2.80
214	AMEX	FAS	Mon, Sep 14, 2009	2.58	2.78	2.57	2.76
213	AMEX	FAS	Fri, Sep 11, 2009	2.72	2.73	2.65	2.66
212	AMEX	FAS	Thu, Sep 10, 2009	2.62	2.72	2.53	2.71
211	AMEX	FAS	Wed, Sep 9, 2009	2.54	2.66	2.52	2.64
210	AMEX	FAS	Tue, Sep 8, 2009	2.58	2.59	2.49	2.54
209	AMEX	FAS	Fri, Sep 4, 2009	2.46	2.49	2.39	2.48
208	AMEX	FAS	Thu, Sep 3, 2009	2.36	2.44	2.31	2.43
207	AMEX	FAS	Wed, Sep 2, 2009	2.30	2.39	2.27	2.29
206	AMEX	FAS	Tue, Sep 1, 2009	2.71	2.79	2.34	2.36
205	AMEX	FAS	Mon, Aug 31, 2009	2.64	2.76	2.64	2.75
204	AMEX	FAS	Fri, Aug 28, 2009	2.84	2.86	2.70	2.78
203	AMEX	FAS	Thu, Aug 27, 2009	2.69	2.79	2.61	2.77
202	AMEX	FAS	Wed, Aug 26, 2009	2.68	2.74	2.61	2.70
201	AMEX	FAS	Tue, Aug 25, 2009	2.68	2.78	2.68	2.70
200	AMEX	FAS	Mon, Aug 24, 2009	2.79	2.83	2.60	2.62
199	AMEX	FAS	Fri, Aug 21, 2009	2.61	2.72	2.58	2.69
198	AMEX	FAS	Thu, Aug 20, 2009	2.39	2.53	2.38	2.53
197	AMEX	FAS	Wed, Aug 19, 2009	2.26	2.40	2.25	2.37
196	AMEX	FAS	Tue, Aug 18, 2009	2.31	2.39	2.30	2.36
195	AMEX	FAS	Mon, Aug 17, 2009	2.34	2.35	2.24	2.26
194	AMEX	FAS	Fri, Aug 14, 2009	2.59	2.60	2.44	2.56
193	AMEX	FAS	Thu, Aug 13, 2009	2.57	2.60	2.45	2.60
192	AMEX	FAS	Wed, Aug 12, 2009	2.31	2.52	2.31	2.47
191	AMEX	FAS	Tue, Aug 11, 2009	2.55	2.56	2.33	2.35
190	AMEX	FAS	Mon, Aug 10, 2009	2.64	2.69	2.52	2.59
189	AMEX	FAS	Fri, Aug 7, 2009	2.56	2.76	2.51	2.64
188	AMEX	FAS	Thu, Aug 6, 2009	2.62	2.64	2.40	2.45
187	AMEX	FAS	Wed, Aug 5, 2009	2.32	2.53	2.29	2.50
186	AMEX	FAS	Tue, Aug 4, 2009	2.13	2.31	2.11	2.29
185	AMEX	FAS	Mon, Aug 3, 2009	2.12	2.16	2.08	2.16
184	AMEX	FAS	Fri, Jul 31, 2009	1.96	2.01	1.93	2.00
183	AMEX	FAS	Thu, Jul 30, 2009	1.89	2.02	1.89	1.96
182	AMEX	FAS	Wed, Jul 29, 2009	1.81	1.86	1.81	1.84
181	AMEX	FAS	Tue, Jul 28, 2009	1.82	1.87	1.80	1.84
180	AMEX	FAS	Mon, Jul 27, 2009	1.79	1.87	1.77	1.87
179	AMEX	FAS	Fri, Jul 24, 2009	1.75	1.80	1.72	1.79
178	AMEX	FAS	Thu, Jul 23, 2009	1.67	1.82	1.65	1.79
177	AMEX	FAS	Wed, Jul 22, 2009	1.59	1.70	1.58	1.67
176	AMEX	FAS	Tue, Jul 21, 2009	1.70	1.72	1.62	1.67
175	AMEX	FAS	Mon, Jul 20, 2009	1.68	1.72	1.67	1.70
174	AMEX	FAS	Fri, Jul 17, 2009	1.69	1.70	1.62	1.65
173	AMEX	FAS	Thu, Jul 16, 2009	1.64	1.73	1.60	1.69
172	AMEX	FAS	Wed, Jul 15, 2009	1.57	1.73	1.56	1.68
171	AMEX	FAS	Tue, Jul 14, 2009	1.54	1.54	1.46	1.51
170	AMEX	FAS	Mon, Jul 13, 2009	1.37	1.53	1.35	1.52
169	AMEX	FAS	Fri, Jul 10, 2009	1.32	1.33	1.28	1.30
168	AMEX	FAS	Thu, Jul 9, 2009	1.36	1.39	1.32	1.35
167	AMEX	FAS	Wed, Jul 8, 2009	1.38	1.39	1.22	1.30
166	AMEX	FAS	Tue, Jul 7, 2009	1.44	1.45	1.36	1.37
165	AMEX	FAS	Mon, Jul 6, 2009	1.40	1.45	1.37	1.45
164	AMEX	FAS	Thu, Jul 2, 2009	1.54	1.54	1.44	1.45
163	AMEX	FAS	Wed, Jul 1, 2009	1.63	1.64	1.59	1.59
162	AMEX	FAS	Tue, Jun 30, 2009	1.65	1.66	1.57	1.60
161	AMEX	FAS	Mon, Jun 29, 2009	1.60	1.66	1.56	1.64
160	AMEX	FAS	Fri, Jun 26, 2009	1.55	1.61	1.53	1.59
159	AMEX	FAS	Thu, Jun 25, 2009	1.46	1.56	1.44	1.56
158	AMEX	FAS	Wed, Jun 24, 2009	1.49	1.54	1.45	1.48
157	AMEX	FAS	Tue, Jun 23, 2009	1.42	1.47	1.38	1.44
156	AMEX	FAS	Mon, Jun 22, 2009	1.59	1.62	1.39	1.39
155	AMEX	FAS	Fri, Jun 19, 2009	1.63	1.67	1.58	1.65
154	AMEX	FAS	Thu, Jun 18, 2009	1.51	1.60	1.50	1.59
153	AMEX	FAS	Wed, Jun 17, 2009	1.59	1.60	1.46	1.50
152	AMEX	FAS	Tue, Jun 16, 2009	1.71	1.72	1.60	1.61
151	AMEX	FAS	Mon, Jun 15, 2009	1.78	1.79	1.68	1.69
150	AMEX	FAS	Fri, Jun 12, 2009	1.81	1.83	1.78	1.83
149	AMEX	FAS	Thu, Jun 11, 2009	1.79	1.88	1.78	1.81
148	AMEX	FAS	Wed, Jun 10, 2009	1.88	1.88	1.72	1.78
147	AMEX	FAS	Tue, Jun 9, 2009	1.84	1.87	1.80	1.85
146	AMEX	FAS	Mon, Jun 8, 2009	1.75	1.87	1.74	1.81
145	AMEX	FAS	Fri, Jun 5, 2009	1.90	1.92	1.76	1.79
144	AMEX	FAS	Thu, Jun 4, 2009	1.72	1.84	1.70	1.83
143	AMEX	FAS	Wed, Jun 3, 2009	1.70	1.74	1.63	1.68
142	AMEX	FAS	Tue, Jun 2, 2009	1.77	1.79	1.71	1.75
141	AMEX	FAS	Mon, Jun 1, 2009	1.80	1.89	1.75	1.82
140	AMEX	FAS	Fri, May 29, 2009	1.66	1.75	1.61	1.74
139	AMEX	FAS	Thu, May 28, 2009	1.58	1.65	1.50	1.64
138	AMEX	FAS	Wed, May 27, 2009	1.72	1.73	1.53	1.53
137	AMEX	FAS	Tue, May 26, 2009	1.49	1.70	1.49	1.69
136	AMEX	FAS	Fri, May 22, 2009	1.60	1.61	1.52	1.52
135	AMEX	FAS	Thu, May 21, 2009	1.50	1.62	1.49	1.57
134	AMEX	FAS	Wed, May 20, 2009	1.79	1.82	1.54	1.57
133	AMEX	FAS	Tue, May 19, 2009	1.79	1.86	1.67	1.69
132	AMEX	FAS	Mon, May 18, 2009	1.61	1.81	1.60	1.79
131	AMEX	FAS	Fri, May 15, 2009	1.60	1.65	1.48	1.52
130	AMEX	FAS	Thu, May 14, 2009	1.44	1.64	1.44	1.60
129	AMEX	FAS	Wed, May 13, 2009	1.61	1.63	1.45	1.48
128	AMEX	FAS	Tue, May 12, 2009	1.89	1.90	1.58	1.72
127	AMEX	FAS	Mon, May 11, 2009	1.96	2.06	1.81	1.83
126	AMEX	FAS	Fri, May 8, 2009	1.93	2.20	1.85	2.18
125	AMEX	FAS	Thu, May 7, 2009	2.22	2.30	1.74	1.81
124	AMEX	FAS	Wed, May 6, 2009	1.77	2.01	1.75	1.98
123	AMEX	FAS	Tue, May 5, 2009	1.64	1.74	1.61	1.66
122	AMEX	FAS	Mon, May 4, 2009	1.40	1.72	1.35	1.72
121	AMEX	FAS	Fri, May 1, 2009	1.40	1.45	1.34	1.36
120	AMEX	FAS	Thu, Apr 30, 2009	1.51	1.55	1.40	1.41
119	AMEX	FAS	Wed, Apr 29, 2009	1.34	1.47	1.34	1.43
118	AMEX	FAS	Tue, Apr 28, 2009	1.26	1.37	1.24	1.29
117	AMEX	FAS	Mon, Apr 27, 2009	1.36	1.46	1.32	1.35
116	AMEX	FAS	Fri, Apr 24, 2009	1.38	1.53	1.32	1.46
115	AMEX	FAS	Thu, Apr 23, 2009	1.30	1.38	1.22	1.36
114	AMEX	FAS	Wed, Apr 22, 2009	1.23	1.45	1.22	1.23
113	AMEX	FAS	Tue, Apr 21, 2009	0.99	1.36	0.97	1.36
112	AMEX	FAS	Mon, Apr 20, 2009	1.45	1.46	1.13	1.14
111	AMEX	FAS	Fri, Apr 17, 2009	1.55	1.70	1.49	1.63
110	AMEX	FAS	Thu, Apr 16, 2009	1.60	1.65	1.43	1.57
109	AMEX	FAS	Wed, Apr 15, 2009	1.28	1.56	1.25	1.54
108	AMEX	FAS	Tue, Apr 14, 2009	1.65	1.69	1.34	1.36
107	AMEX	FAS	Mon, Apr 13, 2009	1.44	1.74	1.41	1.69
106	AMEX	FAS	Thu, Apr 9, 2009	1.29	1.52	1.28	1.51
105	AMEX	FAS	Wed, Apr 8, 2009	1.10	1.12	1.02	1.07
104	AMEX	FAS	Tue, Apr 7, 2009	1.09	1.15	1.06	1.06
103	AMEX	FAS	Mon, Apr 6, 2009	1.15	1.21	1.11	1.16
102	AMEX	FAS	Fri, Apr 3, 2009	1.08	1.25	1.08	1.25
101	AMEX	FAS	Thu, Apr 2, 2009	1.18	1.19	1.08	1.11
100	AMEX	FAS	Wed, Apr 1, 2009	0.89	1.05	0.89	1.03
99	AMEX	FAS	Tue, Mar 31, 2009	0.90	1.00	0.87	0.95
98	AMEX	FAS	Mon, Mar 30, 2009	0.94	0.97	0.83	0.84
97	AMEX	FAS	Fri, Mar 27, 2009	1.11	1.20	1.09	1.10
96	AMEX	FAS	Thu, Mar 26, 2009	1.19	1.22	1.08	1.19
95	AMEX	FAS	Wed, Mar 25, 2009	1.13	1.22	0.95	1.14
94	AMEX	FAS	Tue, Mar 24, 2009	1.13	1.29	1.05	1.06
93	AMEX	FAS	Mon, Mar 23, 2009	1.07	1.24	1.00	1.23
92	AMEX	FAS	Fri, Mar 20, 2009	1.00	1.01	0.85	0.87
91	AMEX	FAS	Thu, Mar 19, 2009	1.35	1.35	0.99	0.99
90	AMEX	FAS	Wed, Mar 18, 2009	0.94	1.25	0.93	1.24
89	AMEX	FAS	Tue, Mar 17, 2009	0.84	0.99	0.80	0.97
88	AMEX	FAS	Mon, Mar 16, 2009	0.95	1.02	0.84	0.85
87	AMEX	FAS	Fri, Mar 13, 2009	0.93	0.96	0.80	0.89
86	AMEX	FAS	Thu, Mar 12, 2009	0.68	0.90	0.66	0.88
85	AMEX	FAS	Wed, Mar 11, 2009	0.72	0.76	0.65	0.70
84	AMEX	FAS	Tue, Mar 10, 2009	0.55	0.66	0.54	0.65
83	AMEX	FAS	Mon, Mar 9, 2009	0.44	0.51	0.43	0.47
82	AMEX	FAS	Fri, Mar 6, 2009	0.49	0.52	0.40	0.46
81	AMEX	FAS	Thu, Mar 5, 2009	0.60	0.61	0.44	0.48
80	AMEX	FAS	Wed, Mar 4, 2009	0.72	0.73	0.60	0.65
79	AMEX	FAS	Tue, Mar 3, 2009	0.74	0.75	0.63	0.66
78	AMEX	FAS	Mon, Mar 2, 2009	0.78	0.80	0.68	0.69
77	AMEX	FAS	Fri, Feb 27, 2009	0.84	0.97	0.83	0.85
76	AMEX	FAS	Thu, Feb 26, 2009	1.07	1.14	0.98	1.01
75	AMEX	FAS	Wed, Feb 25, 2009	0.95	1.09	0.83	0.97
74	AMEX	FAS	Tue, Feb 24, 2009	0.78	0.99	0.76	0.98
73	AMEX	FAS	Mon, Feb 23, 2009	0.93	0.94	0.77	0.77
72	AMEX	FAS	Fri, Feb 20, 2009	0.74	0.94	0.68	0.85
71	AMEX	FAS	Thu, Feb 19, 2009	1.07	1.09	0.86	0.87
70	AMEX	FAS	Wed, Feb 18, 2009	1.10	1.11	0.95	1.01
69	AMEX	FAS	Tue, Feb 17, 2009	1.22	1.23	1.04	1.04
68	AMEX	FAS	Fri, Feb 13, 2009	1.44	1.50	1.36	1.38
67	AMEX	FAS	Thu, Feb 12, 2009	1.44	1.53	1.28	1.51
66	AMEX	FAS	Wed, Feb 11, 2009	1.46	1.57	1.44	1.56
65	AMEX	FAS	Tue, Feb 10, 2009	1.87	1.91	1.38	1.41
64	AMEX	FAS	Mon, Feb 9, 2009	1.91	2.00	1.82	1.93
63	AMEX	FAS	Fri, Feb 6, 2009	1.67	1.90	1.65	1.86
62	AMEX	FAS	Thu, Feb 5, 2009	1.43	1.65	1.33	1.56
61	AMEX	FAS	Wed, Feb 4, 2009	1.55	1.64	1.45	1.46
60	AMEX	FAS	Tue, Feb 3, 2009	1.66	1.67	1.45	1.51
59	AMEX	FAS	Mon, Feb 2, 2009	1.45	1.62	1.43	1.59
58	AMEX	FAS	Fri, Jan 30, 2009	1.77	1.82	1.52	1.59
57	AMEX	FAS	Thu, Jan 29, 2009	1.93	1.99	1.69	1.72
56	AMEX	FAS	Wed, Jan 28, 2009	1.93	2.18	1.91	2.14
55	AMEX	FAS	Tue, Jan 27, 2009	1.60	1.66	1.52	1.61
54	AMEX	FAS	Mon, Jan 26, 2009	1.64	1.77	1.44	1.50
53	AMEX	FAS	Fri, Jan 23, 2009	1.28	1.62	1.25	1.56
52	AMEX	FAS	Thu, Jan 22, 2009	1.51	1.69	1.34	1.45
51	AMEX	FAS	Wed, Jan 21, 2009	1.45	1.74	1.32	1.72
50	AMEX	FAS	Tue, Jan 20, 2009	1.96	1.97	1.30	1.32
49	AMEX	FAS	Fri, Jan 16, 2009	2.62	2.67	1.96	2.22
48	AMEX	FAS	Thu, Jan 15, 2009	2.65	2.67	2.09	2.36
47	AMEX	FAS	Wed, Jan 14, 2009	2.86	2.92	2.61	2.64
46	AMEX	FAS	Tue, Jan 13, 2009	2.87	3.23	2.83	3.12
45	AMEX	FAS	Mon, Jan 12, 2009	3.53	3.55	2.91	3.02
44	AMEX	FAS	Fri, Jan 9, 2009	4.02	4.03	3.53	3.55
43	AMEX	FAS	Thu, Jan 8, 2009	3.84	4.03	3.76	3.97
42	AMEX	FAS	Wed, Jan 7, 2009	4.31	4.34	3.91	3.91
41	AMEX	FAS	Tue, Jan 6, 2009	4.47	4.69	4.38	4.54
40	AMEX	FAS	Mon, Jan 5, 2009	4.41	4.59	4.23	4.33
39	AMEX	FAS	Fri, Jan 2, 2009	4.41	4.63	4.10	4.49
38	AMEX	FAS	Wed, Dec 31, 2008	4.02	4.45	3.98	4.42
37	AMEX	FAS	Tue, Dec 30, 2008	3.63	4.02	3.63	3.99
36	AMEX	FAS	Mon, Dec 29, 2008	3.78	3.79	3.45	3.60
35	AMEX	FAS	Fri, Dec 26, 2008	3.82	3.91	3.63	3.72
34	AMEX	FAS	Wed, Dec 24, 2008	3.59	3.72	3.51	3.67
33	AMEX	FAS	Tue, Dec 23, 2008	3.86	3.90	3.56	3.56
32	AMEX	FAS	Mon, Dec 22, 2008	4.18	4.20	3.58	3.62
31	AMEX	FAS	Fri, Dec 19, 2008	4.18	4.42	3.94	4.10
30	AMEX	FAS	Thu, Dec 18, 2008	4.60	4.71	3.96	4.13
29	AMEX	FAS	Wed, Dec 17, 2008	4.32	4.85	4.23	4.46
28	AMEX	FAS	Tue, Dec 16, 2008	3.72	4.56	3.70	4.53
27	AMEX	FAS	Mon, Dec 15, 2008	3.97	3.97	3.35	3.52
26	AMEX	FAS	Fri, Dec 12, 2008	3.25	4.00	3.18	3.93
25	AMEX	FAS	Thu, Dec 11, 2008	4.54	4.66	3.65	3.78
24	AMEX	FAS	Wed, Dec 10, 2008	5.03	5.06	4.41	4.81
23	AMEX	FAS	Tue, Dec 9, 2008	5.24	5.64	4.73	4.78
22	AMEX	FAS	Mon, Dec 8, 2008	5.27	5.67	5.09	5.47
21	AMEX	FAS	Fri, Dec 5, 2008	3.64	4.73	3.63	4.65
20	AMEX	FAS	Thu, Dec 4, 2008	3.79	4.49	3.62	3.80
19	AMEX	FAS	Wed, Dec 3, 2008	3.14	4.02	3.09	3.95
18	AMEX	FAS	Tue, Dec 2, 2008	3.18	3.50	2.82	3.44
17	AMEX	FAS	Mon, Dec 1, 2008	4.78	4.81	2.97	3.04
16	AMEX	FAS	Fri, Nov 28, 2008	5.04	5.49	4.90	5.33
15	AMEX	FAS	Wed, Nov 26, 2008	4.00	5.03	3.91	4.99
14	AMEX	FAS	Tue, Nov 25, 2008	4.25	4.62	3.76	4.31
13	AMEX	FAS	Mon, Nov 24, 2008	3.23	4.16	3.01	3.64
12	AMEX	FAS	Fri, Nov 21, 2008	3.06	3.28	2.03	2.78
11	AMEX	FAS	Thu, Nov 20, 2008	3.48	3.64	2.40	2.54
10	AMEX	FAS	Wed, Nov 19, 2008	5.07	5.10	3.47	3.64
9	AMEX	FAS	Tue, Nov 18, 2008	5.56	5.56	4.55	5.17
8	AMEX	FAS	Mon, Nov 17, 2008	6.08	6.20	5.23	5.31
7	AMEX	FAS	Fri, Nov 14, 2008	7.12	7.48	6.13	6.16
6	AMEX	FAS	Thu, Nov 13, 2008	6.46	7.54	5.07	7.52
5	AMEX	FAS	Wed, Nov 12, 2008	7.20	7.35	6.08	6.20
4	AMEX	FAS	Tue, Nov 11, 2008	8.33	8.33	7.01	7.58
3	AMEX	FAS	Mon, Nov 10, 2008	10.19	10.19	7.64	8.02
2	AMEX	FAS	Fri, Nov 7, 2008	8.61	9.03	8.35	8.85
1	AMEX	FAS	Thu, Nov 6, 2008	9.64	9.64	8.45	8.53
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Financial Bull 3X Shares AMEX:FAS 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