Fidelity MSCI Communication Services Index ETF AMEX:FCOM Historical Prices

Below are the 2266 trading days of historical prices for FCOM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2266	AMEX	FCOM	Tue, Jan 17, 2023	33.97	33.97	33.47	33.72
2265	AMEX	FCOM	Fri, Jan 13, 2023	33.55	33.98	33.53	33.93
2264	AMEX	FCOM	Thu, Jan 12, 2023	33.58	33.89	33.17	33.76
2263	AMEX	FCOM	Wed, Jan 11, 2023	33.20	33.48	33.09	33.48
2262	AMEX	FCOM	Tue, Jan 10, 2023	32.40	33.08	32.40	33.08
2261	AMEX	FCOM	Mon, Jan 9, 2023	32.69	33.00	32.61	32.63
2260	AMEX	FCOM	Fri, Jan 6, 2023	32.24	32.63	31.91	32.52
2259	AMEX	FCOM	Thu, Jan 5, 2023	31.88	32.17	31.66	31.97
2258	AMEX	FCOM	Wed, Jan 4, 2023	31.80	32.15	31.58	32.02
2257	AMEX	FCOM	Tue, Jan 3, 2023	31.41	31.68	31.13	31.41
2256	AMEX	FCOM	Fri, Dec 30, 2022	30.70	31.09	30.58	31.06
2255	AMEX	FCOM	Thu, Dec 29, 2022	30.43	31.16	30.43	31.05
2254	AMEX	FCOM	Wed, Dec 28, 2022	30.52	30.82	30.21	30.23
2253	AMEX	FCOM	Tue, Dec 27, 2022	30.83	30.89	30.45	30.67
2252	AMEX	FCOM	Fri, Dec 23, 2022	30.59	30.97	30.53	30.96
2251	AMEX	FCOM	Thu, Dec 22, 2022	30.59	30.73	30.16	30.73
2250	AMEX	FCOM	Wed, Dec 21, 2022	30.69	31.13	30.61	31.00
2249	AMEX	FCOM	Tue, Dec 20, 2022	30.18	30.61	30.15	30.57
2248	AMEX	FCOM	Mon, Dec 19, 2022	30.91	30.93	30.27	30.35
2247	AMEX	FCOM	Fri, Dec 16, 2022	31.01	31.26	30.84	31.03
2246	AMEX	FCOM	Thu, Dec 15, 2022	31.85	31.85	31.09	31.11
2245	AMEX	FCOM	Wed, Dec 14, 2022	32.45	32.92	32.15	32.40
2244	AMEX	FCOM	Tue, Dec 13, 2022	33.41	33.68	32.60	32.78
2243	AMEX	FCOM	Mon, Dec 12, 2022	32.05	32.30	31.86	32.30
2242	AMEX	FCOM	Fri, Dec 9, 2022	31.93	32.37	31.80	32.03
2241	AMEX	FCOM	Thu, Dec 8, 2022	32.17	32.21	31.89	31.98
2240	AMEX	FCOM	Wed, Dec 7, 2022	32.07	32.23	31.93	31.97
2239	AMEX	FCOM	Tue, Dec 6, 2022	33.05	33.05	32.11	32.25
2238	AMEX	FCOM	Mon, Dec 5, 2022	33.50	33.65	33.06	33.12
2237	AMEX	FCOM	Fri, Dec 2, 2022	33.17	33.83	33.17	33.78
2236	AMEX	FCOM	Thu, Dec 1, 2022	33.63	33.94	33.56	33.72
2235	AMEX	FCOM	Wed, Nov 30, 2022	32.24	33.58	32.18	33.56
2234	AMEX	FCOM	Tue, Nov 29, 2022	32.31	32.34	32.00	32.23
2233	AMEX	FCOM	Mon, Nov 28, 2022	32.55	32.69	32.17	32.23
2232	AMEX	FCOM	Fri, Nov 25, 2022	32.78	32.91	32.77	32.78
2231	AMEX	FCOM	Wed, Nov 23, 2022	32.51	33.00	32.51	32.94
2230	AMEX	FCOM	Tue, Nov 22, 2022	32.13	32.54	31.91	32.52
2229	AMEX	FCOM	Mon, Nov 21, 2022	32.45	32.57	31.99	32.10
2228	AMEX	FCOM	Fri, Nov 18, 2022	32.80	32.80	32.17	32.36
2227	AMEX	FCOM	Thu, Nov 17, 2022	32.18	32.61	31.98	32.47
2226	AMEX	FCOM	Wed, Nov 16, 2022	32.96	32.96	32.64	32.74
2225	AMEX	FCOM	Tue, Nov 15, 2022	33.26	33.49	32.70	33.09
2224	AMEX	FCOM	Mon, Nov 14, 2022	32.48	33.05	32.48	32.55
2223	AMEX	FCOM	Fri, Nov 11, 2022	31.78	32.82	31.78	32.70
2222	AMEX	FCOM	Thu, Nov 10, 2022	31.30	31.86	31.00	31.84
2221	AMEX	FCOM	Wed, Nov 9, 2022	30.41	30.51	29.99	30.04
2220	AMEX	FCOM	Tue, Nov 8, 2022	30.62	31.09	30.34	30.71
2219	AMEX	FCOM	Mon, Nov 7, 2022	30.38	30.65	30.23	30.61
2218	AMEX	FCOM	Fri, Nov 4, 2022	30.48	30.48	29.71	30.15
2217	AMEX	FCOM	Thu, Nov 3, 2022	30.43	30.48	30.04	30.08
2216	AMEX	FCOM	Wed, Nov 2, 2022	31.64	31.94	30.76	30.79
2215	AMEX	FCOM	Tue, Nov 1, 2022	32.40	32.51	31.77	31.77
2214	AMEX	FCOM	Mon, Oct 31, 2022	32.24	32.29	31.84	32.02
2213	AMEX	FCOM	Fri, Oct 28, 2022	31.72	32.46	31.72	32.44
2212	AMEX	FCOM	Thu, Oct 27, 2022	32.03	32.34	31.59	31.62
2211	AMEX	FCOM	Wed, Oct 26, 2022	32.83	33.48	32.68	32.69
2210	AMEX	FCOM	Tue, Oct 25, 2022	32.90	33.74	32.90	33.68
2209	AMEX	FCOM	Mon, Oct 24, 2022	32.68	32.92	32.53	32.79
2208	AMEX	FCOM	Fri, Oct 21, 2022	31.94	32.63	31.86	32.62
2207	AMEX	FCOM	Thu, Oct 20, 2022	32.38	33.02	32.31	32.43
2206	AMEX	FCOM	Wed, Oct 19, 2022	32.43	32.77	32.18	32.32
2205	AMEX	FCOM	Tue, Oct 18, 2022	32.86	32.95	32.14	32.42
2204	AMEX	FCOM	Mon, Oct 17, 2022	31.70	32.32	31.70	32.15
2203	AMEX	FCOM	Fri, Oct 14, 2022	32.03	32.14	31.10	31.15
2202	AMEX	FCOM	Thu, Oct 13, 2022	30.34	31.83	30.20	31.71
2201	AMEX	FCOM	Wed, Oct 12, 2022	31.03	31.21	30.93	31.02
2200	AMEX	FCOM	Tue, Oct 11, 2022	31.42	31.60	30.89	31.05
2199	AMEX	FCOM	Mon, Oct 10, 2022	31.81	31.94	31.35	31.63
2198	AMEX	FCOM	Fri, Oct 7, 2022	32.26	32.27	31.63	31.77
2197	AMEX	FCOM	Thu, Oct 6, 2022	32.78	33.18	32.59	32.71
2196	AMEX	FCOM	Wed, Oct 5, 2022	32.65	32.99	32.17	32.87
2195	AMEX	FCOM	Tue, Oct 4, 2022	32.63	33.16	32.61	33.13
2194	AMEX	FCOM	Mon, Oct 3, 2022	31.54	32.28	31.47	32.12
2193	AMEX	FCOM	Fri, Sep 30, 2022	31.60	32.10	31.22	31.28
2192	AMEX	FCOM	Thu, Sep 29, 2022	32.04	32.04	31.34	31.63
2191	AMEX	FCOM	Wed, Sep 28, 2022	31.59	32.58	31.59	32.47
2190	AMEX	FCOM	Tue, Sep 27, 2022	31.91	32.17	31.29	31.45
2189	AMEX	FCOM	Mon, Sep 26, 2022	31.92	32.28	31.53	31.57
2188	AMEX	FCOM	Fri, Sep 23, 2022	32.41	32.42	31.72	32.10
2187	AMEX	FCOM	Thu, Sep 22, 2022	32.88	33.05	32.69	32.75
2186	AMEX	FCOM	Wed, Sep 21, 2022	33.93	33.97	33.01	33.03
2185	AMEX	FCOM	Tue, Sep 20, 2022	34.02	34.15	33.70	33.78
2184	AMEX	FCOM	Mon, Sep 19, 2022	33.93	34.37	33.86	34.37
2183	AMEX	FCOM	Fri, Sep 16, 2022	34.30	34.35	33.94	34.23
2182	AMEX	FCOM	Thu, Sep 15, 2022	34.81	35.31	34.67	34.65
2181	AMEX	FCOM	Wed, Sep 14, 2022	35.00	35.00	34.44	34.92
2180	AMEX	FCOM	Tue, Sep 13, 2022	35.74	35.79	34.81	34.89
2179	AMEX	FCOM	Mon, Sep 12, 2022	36.57	36.92	36.50	36.78
2178	AMEX	FCOM	Fri, Sep 9, 2022	35.70	36.52	35.70	36.50
2177	AMEX	FCOM	Thu, Sep 8, 2022	35.17	35.65	35.07	35.47
2176	AMEX	FCOM	Wed, Sep 7, 2022	34.84	35.56	34.84	35.51
2175	AMEX	FCOM	Tue, Sep 6, 2022	35.28	35.31	34.67	34.87
2174	AMEX	FCOM	Fri, Sep 2, 2022	36.16	36.18	35.18	35.29
2173	AMEX	FCOM	Thu, Sep 1, 2022	35.61	35.94	35.32	35.92
2172	AMEX	FCOM	Wed, Aug 31, 2022	36.22	36.36	35.69	35.70
2171	AMEX	FCOM	Tue, Aug 30, 2022	36.14	36.21	35.46	35.68
2170	AMEX	FCOM	Mon, Aug 29, 2022	36.00	36.37	35.97	36.01
2169	AMEX	FCOM	Fri, Aug 26, 2022	37.42	37.56	36.31	36.31
2168	AMEX	FCOM	Thu, Aug 25, 2022	36.99	37.53	36.96	37.53
2167	AMEX	FCOM	Wed, Aug 24, 2022	36.53	37.06	36.50	36.83
2166	AMEX	FCOM	Tue, Aug 23, 2022	36.79	37.08	36.58	36.59
2165	AMEX	FCOM	Mon, Aug 22, 2022	37.36	37.44	36.83	36.87
2164	AMEX	FCOM	Fri, Aug 19, 2022	38.30	38.30	37.82	37.98
2163	AMEX	FCOM	Thu, Aug 18, 2022	38.68	38.76	38.38	38.62
2162	AMEX	FCOM	Wed, Aug 17, 2022	39.12	39.20	38.72	38.75
2161	AMEX	FCOM	Tue, Aug 16, 2022	39.28	39.80	39.24	39.59
2160	AMEX	FCOM	Mon, Aug 15, 2022	39.13	39.55	39.10	39.51
2159	AMEX	FCOM	Fri, Aug 12, 2022	39.08	39.33	38.87	39.31
2158	AMEX	FCOM	Thu, Aug 11, 2022	39.01	39.48	38.64	38.66
2157	AMEX	FCOM	Wed, Aug 10, 2022	38.26	38.63	38.26	38.51
2156	AMEX	FCOM	Tue, Aug 9, 2022	37.78	37.78	37.36	37.52
2155	AMEX	FCOM	Mon, Aug 8, 2022	37.89	38.56	37.89	37.95
2154	AMEX	FCOM	Fri, Aug 5, 2022	37.37	37.70	37.30	37.70
2153	AMEX	FCOM	Thu, Aug 4, 2022	37.83	38.08	37.67	37.96
2152	AMEX	FCOM	Wed, Aug 3, 2022	37.07	37.93	37.07	37.83
2151	AMEX	FCOM	Tue, Aug 2, 2022	36.74	37.34	36.74	36.93
2150	AMEX	FCOM	Mon, Aug 1, 2022	36.63	37.22	36.45	36.90
2149	AMEX	FCOM	Fri, Jul 29, 2022	36.62	36.97	36.35	36.90
2148	AMEX	FCOM	Thu, Jul 28, 2022	36.69	36.91	36.23	36.91
2147	AMEX	FCOM	Wed, Jul 27, 2022	36.30	37.31	36.30	37.16
2146	AMEX	FCOM	Tue, Jul 26, 2022	36.18	36.18	35.70	35.78
2145	AMEX	FCOM	Mon, Jul 25, 2022	36.58	36.78	36.24	36.43
2144	AMEX	FCOM	Fri, Jul 22, 2022	37.19	37.44	36.30	36.53
2143	AMEX	FCOM	Thu, Jul 21, 2022	37.72	37.95	37.19	37.94
2142	AMEX	FCOM	Wed, Jul 20, 2022	37.49	38.18	37.48	37.98
2141	AMEX	FCOM	Tue, Jul 19, 2022	36.66	37.45	36.66	37.41
2140	AMEX	FCOM	Mon, Jul 18, 2022	36.62	36.86	36.12	36.25
2139	AMEX	FCOM	Fri, Jul 15, 2022	35.87	36.37	35.87	36.34
2138	AMEX	FCOM	Thu, Jul 14, 2022	35.50	35.63	35.09	35.47
2137	AMEX	FCOM	Wed, Jul 13, 2022	35.56	36.15	35.56	35.93
2136	AMEX	FCOM	Tue, Jul 12, 2022	36.15	36.55	36.02	36.13
2135	AMEX	FCOM	Mon, Jul 11, 2022	36.80	36.84	36.10	36.13
2134	AMEX	FCOM	Fri, Jul 8, 2022	36.98	37.43	36.87	37.18
2133	AMEX	FCOM	Thu, Jul 7, 2022	36.80	37.44	36.80	37.33
2132	AMEX	FCOM	Wed, Jul 6, 2022	36.77	36.98	36.43	36.71
2131	AMEX	FCOM	Tue, Jul 5, 2022	35.53	36.79	35.23	36.78
2130	AMEX	FCOM	Fri, Jul 1, 2022	35.48	36.05	35.34	36.00
2129	AMEX	FCOM	Thu, Jun 30, 2022	35.70	36.10	35.16	35.60
2128	AMEX	FCOM	Wed, Jun 29, 2022	36.03	36.16	35.68	36.10
2127	AMEX	FCOM	Tue, Jun 28, 2022	37.09	37.38	36.00	36.03
2126	AMEX	FCOM	Mon, Jun 27, 2022	37.38	37.38	36.87	36.99
2125	AMEX	FCOM	Fri, Jun 24, 2022	36.31	37.30	36.31	37.29
2124	AMEX	FCOM	Thu, Jun 23, 2022	35.75	36.13	35.49	36.07
2123	AMEX	FCOM	Wed, Jun 22, 2022	35.21	36.08	35.19	35.58
2122	AMEX	FCOM	Tue, Jun 21, 2022	35.57	35.97	35.48	35.50
2121	AMEX	FCOM	Fri, Jun 17, 2022	34.63	35.37	34.57	35.14
2120	AMEX	FCOM	Thu, Jun 16, 2022	35.20	35.31	34.44	34.54
2119	AMEX	FCOM	Wed, Jun 15, 2022	35.49	36.47	35.49	36.00
2118	AMEX	FCOM	Tue, Jun 14, 2022	35.36	35.50	34.90	35.13
2117	AMEX	FCOM	Mon, Jun 13, 2022	36.02	36.22	35.14	35.24
2116	AMEX	FCOM	Fri, Jun 10, 2022	37.50	37.60	36.99	37.04
2115	AMEX	FCOM	Thu, Jun 9, 2022	38.97	39.22	38.13	38.13
2114	AMEX	FCOM	Wed, Jun 8, 2022	39.19	39.75	39.17	39.24
2113	AMEX	FCOM	Tue, Jun 7, 2022	38.77	39.35	38.67	39.33
2112	AMEX	FCOM	Mon, Jun 6, 2022	39.23	39.44	38.83	39.07
2111	AMEX	FCOM	Fri, Jun 3, 2022	39.23	39.33	38.73	38.84
2110	AMEX	FCOM	Thu, Jun 2, 2022	38.80	39.73	38.67	39.72
2109	AMEX	FCOM	Wed, Jun 1, 2022	39.37	39.64	38.64	38.80
2108	AMEX	FCOM	Tue, May 31, 2022	39.19	39.53	38.80	39.18
2107	AMEX	FCOM	Fri, May 27, 2022	38.55	39.23	38.55	39.21
2106	AMEX	FCOM	Thu, May 26, 2022	37.47	38.40	37.47	38.29
2105	AMEX	FCOM	Wed, May 25, 2022	36.77	37.66	36.77	37.49
2104	AMEX	FCOM	Tue, May 24, 2022	37.14	37.14	36.18	36.93
2103	AMEX	FCOM	Mon, May 23, 2022	38.14	38.43	37.67	38.40
2102	AMEX	FCOM	Fri, May 20, 2022	38.26	38.44	37.03	37.87
2101	AMEX	FCOM	Thu, May 19, 2022	37.66	38.32	37.64	37.86
2100	AMEX	FCOM	Wed, May 18, 2022	38.66	38.83	37.83	37.91
2099	AMEX	FCOM	Tue, May 17, 2022	38.84	39.17	38.58	39.11
2098	AMEX	FCOM	Mon, May 16, 2022	38.32	38.66	38.20	38.23
2097	AMEX	FCOM	Fri, May 13, 2022	37.73	38.65	37.73	38.47
2096	AMEX	FCOM	Thu, May 12, 2022	36.73	37.75	36.53	37.47
2095	AMEX	FCOM	Wed, May 11, 2022	37.50	38.32	36.99	37.02
2094	AMEX	FCOM	Tue, May 10, 2022	38.18	38.31	37.30	37.72
2093	AMEX	FCOM	Mon, May 9, 2022	38.09	38.38	37.46	37.61
2092	AMEX	FCOM	Fri, May 6, 2022	39.26	39.38	38.47	38.74
2091	AMEX	FCOM	Thu, May 5, 2022	40.56	40.59	39.15	39.50
2090	AMEX	FCOM	Wed, May 4, 2022	39.72	41.14	39.18	41.05
2089	AMEX	FCOM	Tue, May 3, 2022	39.50	40.04	39.33	39.75
2088	AMEX	FCOM	Mon, May 2, 2022	38.68	39.65	38.66	39.60
2087	AMEX	FCOM	Fri, Apr 29, 2022	39.75	40.21	38.63	38.68
2086	AMEX	FCOM	Thu, Apr 28, 2022	39.80	40.32	38.96	40.06
2085	AMEX	FCOM	Wed, Apr 27, 2022	39.08	39.46	38.60	38.75
2084	AMEX	FCOM	Tue, Apr 26, 2022	40.68	40.68	39.60	39.62
2083	AMEX	FCOM	Mon, Apr 25, 2022	40.32	40.93	40.09	40.92
2082	AMEX	FCOM	Fri, Apr 22, 2022	41.53	41.53	40.40	40.47
2081	AMEX	FCOM	Thu, Apr 21, 2022	42.86	43.00	41.47	41.58
2080	AMEX	FCOM	Wed, Apr 20, 2022	43.71	43.71	42.57	42.68
2079	AMEX	FCOM	Tue, Apr 19, 2022	43.50	44.58	43.50	44.45
2078	AMEX	FCOM	Mon, Apr 18, 2022	43.72	43.81	43.21	43.52
2077	AMEX	FCOM	Thu, Apr 14, 2022	44.56	44.56	43.76	43.77
2076	AMEX	FCOM	Wed, Apr 13, 2022	43.84	44.62	43.84	44.49
2075	AMEX	FCOM	Tue, Apr 12, 2022	44.68	44.84	43.68	43.87
2074	AMEX	FCOM	Mon, Apr 11, 2022	44.30	44.80	44.15	44.15
2073	AMEX	FCOM	Fri, Apr 8, 2022	44.75	45.08	44.48	44.67
2072	AMEX	FCOM	Thu, Apr 7, 2022	45.19	45.19	44.26	44.86
2071	AMEX	FCOM	Wed, Apr 6, 2022	45.61	45.66	44.96	45.26
2070	AMEX	FCOM	Tue, Apr 5, 2022	46.68	46.88	46.04	46.11
2069	AMEX	FCOM	Mon, Apr 4, 2022	45.92	46.88	45.92	46.83
2068	AMEX	FCOM	Fri, Apr 1, 2022	45.60	45.84	45.46	45.81
2067	AMEX	FCOM	Thu, Mar 31, 2022	46.22	46.33	45.44	45.48
2066	AMEX	FCOM	Wed, Mar 30, 2022	46.60	46.69	46.17	46.29
2065	AMEX	FCOM	Tue, Mar 29, 2022	46.32	46.85	46.21	46.67
2064	AMEX	FCOM	Mon, Mar 28, 2022	45.68	45.92	45.20	45.90
2063	AMEX	FCOM	Fri, Mar 25, 2022	45.65	45.85	45.23	45.71
2062	AMEX	FCOM	Thu, Mar 24, 2022	45.09	45.56	45.00	45.54
2061	AMEX	FCOM	Wed, Mar 23, 2022	45.22	45.46	44.92	44.92
2060	AMEX	FCOM	Tue, Mar 22, 2022	44.70	45.66	44.70	45.45
2059	AMEX	FCOM	Mon, Mar 21, 2022	44.83	44.88	44.15	44.60
2058	AMEX	FCOM	Fri, Mar 18, 2022	44.35	45.04	44.09	45.01
2057	AMEX	FCOM	Thu, Mar 17, 2022	43.76	44.47	43.69	44.38
2056	AMEX	FCOM	Wed, Mar 16, 2022	43.01	43.99	42.82	43.96
2055	AMEX	FCOM	Tue, Mar 15, 2022	42.03	42.73	42.03	42.67
2054	AMEX	FCOM	Mon, Mar 14, 2022	42.34	42.75	41.67	41.75
2053	AMEX	FCOM	Fri, Mar 11, 2022	43.46	43.46	42.37	42.37
2052	AMEX	FCOM	Thu, Mar 10, 2022	43.07	43.32	42.76	43.23
2051	AMEX	FCOM	Wed, Mar 9, 2022	43.27	43.76	43.18	43.57
2050	AMEX	FCOM	Tue, Mar 8, 2022	42.21	43.39	41.97	42.29
2049	AMEX	FCOM	Mon, Mar 7, 2022	43.71	43.71	42.27	42.29
2048	AMEX	FCOM	Fri, Mar 4, 2022	44.33	44.46	43.62	43.84
2047	AMEX	FCOM	Thu, Mar 3, 2022	45.49	45.49	44.40	44.63
2046	AMEX	FCOM	Wed, Mar 2, 2022	44.92	45.31	44.60	45.15
2045	AMEX	FCOM	Tue, Mar 1, 2022	45.25	45.49	44.55	44.80
2044	AMEX	FCOM	Mon, Feb 28, 2022	44.89	45.74	44.89	45.39
2043	AMEX	FCOM	Fri, Feb 25, 2022	44.74	45.47	44.50	45.44
2042	AMEX	FCOM	Thu, Feb 24, 2022	42.24	44.72	42.20	44.66
2041	AMEX	FCOM	Wed, Feb 23, 2022	44.53	44.53	43.38	43.39
2040	AMEX	FCOM	Tue, Feb 22, 2022	44.32	44.86	43.92	44.15
2039	AMEX	FCOM	Fri, Feb 18, 2022	45.23	45.44	44.52	44.67
2038	AMEX	FCOM	Thu, Feb 17, 2022	46.11	46.11	45.14	45.20
2037	AMEX	FCOM	Wed, Feb 16, 2022	46.27	46.56	45.93	46.47
2036	AMEX	FCOM	Tue, Feb 15, 2022	46.58	46.78	46.36	46.73
2035	AMEX	FCOM	Mon, Feb 14, 2022	45.90	46.33	45.62	45.95
2034	AMEX	FCOM	Fri, Feb 11, 2022	46.94	47.20	45.80	46.00
2033	AMEX	FCOM	Thu, Feb 10, 2022	46.99	47.82	46.75	46.92
2032	AMEX	FCOM	Wed, Feb 9, 2022	46.75	47.54	46.75	47.53
2031	AMEX	FCOM	Tue, Feb 8, 2022	46.00	46.36	45.89	46.26
2030	AMEX	FCOM	Mon, Feb 7, 2022	47.12	47.12	46.08	46.18
2029	AMEX	FCOM	Fri, Feb 4, 2022	46.55	47.27	46.00	46.91
2028	AMEX	FCOM	Thu, Feb 3, 2022	46.92	47.50	46.37	46.43
2027	AMEX	FCOM	Wed, Feb 2, 2022	50.04	50.07	49.09	49.48
2026	AMEX	FCOM	Tue, Feb 1, 2022	48.36	48.83	48.00	48.75
2025	AMEX	FCOM	Mon, Jan 31, 2022	46.99	48.24	46.96	48.24
2024	AMEX	FCOM	Fri, Jan 28, 2022	45.84	46.98	45.54	46.96
2023	AMEX	FCOM	Thu, Jan 27, 2022	46.04	46.60	45.56	45.66
2022	AMEX	FCOM	Wed, Jan 26, 2022	47.16	47.16	45.23	45.68
2021	AMEX	FCOM	Tue, Jan 25, 2022	46.60	47.03	45.99	46.38
2020	AMEX	FCOM	Mon, Jan 24, 2022	46.18	47.36	45.10	47.36
2019	AMEX	FCOM	Fri, Jan 21, 2022	48.16	48.23	47.00	47.04
2018	AMEX	FCOM	Thu, Jan 20, 2022	49.52	50.18	48.66	48.76
2017	AMEX	FCOM	Wed, Jan 19, 2022	49.52	50.00	49.23	49.27
2016	AMEX	FCOM	Tue, Jan 18, 2022	49.80	49.91	49.33	49.43
2015	AMEX	FCOM	Fri, Jan 14, 2022	49.62	50.40	49.61	50.37
2014	AMEX	FCOM	Thu, Jan 13, 2022	50.91	51.05	50.18	50.23
2013	AMEX	FCOM	Wed, Jan 12, 2022	50.94	51.17	50.67	50.81
2012	AMEX	FCOM	Tue, Jan 11, 2022	50.13	50.78	49.93	50.75
2011	AMEX	FCOM	Mon, Jan 10, 2022	49.87	50.18	49.03	50.14
2010	AMEX	FCOM	Fri, Jan 7, 2022	50.33	50.62	50.10	50.27
2009	AMEX	FCOM	Thu, Jan 6, 2022	50.00	50.79	49.85	50.24
2008	AMEX	FCOM	Wed, Jan 5, 2022	51.50	51.64	50.03	50.04
2007	AMEX	FCOM	Tue, Jan 4, 2022	51.96	52.00	51.25	51.50
2006	AMEX	FCOM	Mon, Jan 3, 2022	51.43	51.90	51.43	51.76
2005	AMEX	FCOM	Fri, Dec 31, 2021	51.92	52.05	51.35	51.36
2004	AMEX	FCOM	Thu, Dec 30, 2021	51.82	52.29	51.82	52.00
2003	AMEX	FCOM	Wed, Dec 29, 2021	51.89	51.92	51.59	51.75
2002	AMEX	FCOM	Tue, Dec 28, 2021	52.12	52.50	51.95	51.97
2001	AMEX	FCOM	Mon, Dec 27, 2021	51.85	52.20	51.78	52.07
2000	AMEX	FCOM	Thu, Dec 23, 2021	51.34	51.86	51.26	51.73
1999	AMEX	FCOM	Wed, Dec 22, 2021	50.92	51.31	50.86	51.24
1998	AMEX	FCOM	Tue, Dec 21, 2021	49.95	51.07	49.95	51.00
1997	AMEX	FCOM	Mon, Dec 20, 2021	49.84	50.05	49.55	49.95
1996	AMEX	FCOM	Fri, Dec 17, 2021	50.02	50.71	49.73	50.44
1995	AMEX	FCOM	Thu, Dec 16, 2021	50.83	51.25	50.41	50.39
1994	AMEX	FCOM	Wed, Dec 15, 2021	50.20	50.78	49.45	50.74
1993	AMEX	FCOM	Tue, Dec 14, 2021	49.90	50.41	49.89	50.29
1992	AMEX	FCOM	Mon, Dec 13, 2021	50.91	51.00	50.33	50.52
1991	AMEX	FCOM	Fri, Dec 10, 2021	51.39	51.40	50.65	50.91
1990	AMEX	FCOM	Thu, Dec 9, 2021	51.47	51.73	50.94	51.04
1989	AMEX	FCOM	Wed, Dec 8, 2021	51.28	51.81	51.16	51.65
1988	AMEX	FCOM	Tue, Dec 7, 2021	51.20	51.39	51.00	51.12
1987	AMEX	FCOM	Mon, Dec 6, 2021	50.04	50.69	49.79	50.56
1986	AMEX	FCOM	Fri, Dec 3, 2021	50.20	50.22	49.14	49.73
1985	AMEX	FCOM	Thu, Dec 2, 2021	49.16	50.17	49.16	49.95
1984	AMEX	FCOM	Wed, Dec 1, 2021	50.99	51.12	48.98	49.00
1983	AMEX	FCOM	Tue, Nov 30, 2021	51.49	51.50	50.22	50.28
1982	AMEX	FCOM	Mon, Nov 29, 2021	52.01	52.03	51.48	51.81
1981	AMEX	FCOM	Fri, Nov 26, 2021	51.74	51.82	51.32	51.57
1980	AMEX	FCOM	Wed, Nov 24, 2021	52.12	52.51	51.99	52.44
1979	AMEX	FCOM	Tue, Nov 23, 2021	52.53	52.67	51.98	52.35
1978	AMEX	FCOM	Mon, Nov 22, 2021	53.35	53.35	52.56	52.56
1977	AMEX	FCOM	Fri, Nov 19, 2021	53.72	53.72	53.08	53.16
1976	AMEX	FCOM	Thu, Nov 18, 2021	53.92	53.93	53.32	53.49
1975	AMEX	FCOM	Wed, Nov 17, 2021	54.22	54.29	53.92	53.99
1974	AMEX	FCOM	Tue, Nov 16, 2021	54.51	54.54	54.26	54.28
1973	AMEX	FCOM	Mon, Nov 15, 2021	54.49	54.88	54.45	54.55
1972	AMEX	FCOM	Fri, Nov 12, 2021	54.01	54.39	53.82	54.39
1971	AMEX	FCOM	Thu, Nov 11, 2021	53.86	54.01	53.70	53.70
1970	AMEX	FCOM	Wed, Nov 10, 2021	54.29	54.44	53.69	53.90
1969	AMEX	FCOM	Tue, Nov 9, 2021	54.84	54.86	54.31	54.52
1968	AMEX	FCOM	Mon, Nov 8, 2021	55.11	55.12	54.65	54.70
1967	AMEX	FCOM	Fri, Nov 5, 2021	54.65	55.09	54.62	54.77
1966	AMEX	FCOM	Thu, Nov 4, 2021	54.32	54.50	53.97	54.20
1965	AMEX	FCOM	Wed, Nov 3, 2021	53.78	54.26	53.69	54.24
1964	AMEX	FCOM	Tue, Nov 2, 2021	54.00	54.02	53.61	53.84
1963	AMEX	FCOM	Mon, Nov 1, 2021	53.85	54.18	53.70	53.85
1962	AMEX	FCOM	Fri, Oct 29, 2021	53.43	53.76	53.31	53.65
1961	AMEX	FCOM	Thu, Oct 28, 2021	53.33	53.74	53.11	53.53
1960	AMEX	FCOM	Wed, Oct 27, 2021	53.31	53.75	53.18	53.18
1959	AMEX	FCOM	Tue, Oct 26, 2021	54.03	54.03	53.23	53.38
1958	AMEX	FCOM	Mon, Oct 25, 2021	53.49	53.75	53.12	53.75
1957	AMEX	FCOM	Fri, Oct 22, 2021	54.07	54.07	53.34	53.62
1956	AMEX	FCOM	Thu, Oct 21, 2021	54.87	54.95	54.69	54.95
1955	AMEX	FCOM	Wed, Oct 20, 2021	54.79	54.99	54.69	54.83
1954	AMEX	FCOM	Tue, Oct 19, 2021	54.50	54.74	54.34	54.70
1953	AMEX	FCOM	Mon, Oct 18, 2021	53.86	54.27	53.77	54.22
1952	AMEX	FCOM	Fri, Oct 15, 2021	54.39	54.39	53.96	53.96
1951	AMEX	FCOM	Thu, Oct 14, 2021	53.79	54.18	53.72	54.09
1950	AMEX	FCOM	Wed, Oct 13, 2021	53.24	53.37	52.95	53.25
1949	AMEX	FCOM	Tue, Oct 12, 2021	53.36	53.36	52.75	52.97
1948	AMEX	FCOM	Mon, Oct 11, 2021	53.88	54.07	53.29	53.31
1947	AMEX	FCOM	Fri, Oct 8, 2021	54.61	54.61	54.00	54.06
1946	AMEX	FCOM	Thu, Oct 7, 2021	54.54	54.89	54.43	54.44
1945	AMEX	FCOM	Wed, Oct 6, 2021	53.43	54.09	53.25	54.05
1944	AMEX	FCOM	Tue, Oct 5, 2021	53.36	54.20	53.36	53.92
1943	AMEX	FCOM	Mon, Oct 4, 2021	54.00	54.00	52.82	53.14
1942	AMEX	FCOM	Fri, Oct 1, 2021	53.61	54.49	53.50	54.31
1941	AMEX	FCOM	Thu, Sep 30, 2021	53.65	53.92	53.31	53.41
1940	AMEX	FCOM	Wed, Sep 29, 2021	54.03	54.14	53.45	53.47
1939	AMEX	FCOM	Tue, Sep 28, 2021	54.58	54.69	53.62	53.71
1938	AMEX	FCOM	Mon, Sep 27, 2021	55.00	55.30	54.79	55.15
1937	AMEX	FCOM	Fri, Sep 24, 2021	54.64	55.30	54.62	55.21
1936	AMEX	FCOM	Thu, Sep 23, 2021	54.67	55.07	54.54	54.87
1935	AMEX	FCOM	Wed, Sep 22, 2021	54.17	54.64	54.10	54.35
1934	AMEX	FCOM	Tue, Sep 21, 2021	54.63	54.81	54.09	54.19
1933	AMEX	FCOM	Mon, Sep 20, 2021	54.57	54.62	53.55	54.30
1932	AMEX	FCOM	Fri, Sep 17, 2021	55.80	55.95	55.19	55.41
1931	AMEX	FCOM	Thu, Sep 16, 2021	56.00	56.17	55.62	55.90
1930	AMEX	FCOM	Wed, Sep 15, 2021	55.71	56.13	55.30	56.07
1929	AMEX	FCOM	Tue, Sep 14, 2021	56.39	56.49	55.58	55.66
1928	AMEX	FCOM	Mon, Sep 13, 2021	56.54	56.54	56.02	56.31
1927	AMEX	FCOM	Fri, Sep 10, 2021	56.81	56.81	56.11	56.16
1926	AMEX	FCOM	Thu, Sep 9, 2021	56.65	56.84	56.43	56.50
1925	AMEX	FCOM	Wed, Sep 8, 2021	57.00	57.08	56.54	56.69
1924	AMEX	FCOM	Tue, Sep 7, 2021	56.89	57.16	56.84	57.08
1923	AMEX	FCOM	Fri, Sep 3, 2021	56.84	56.91	56.64	56.89
1922	AMEX	FCOM	Thu, Sep 2, 2021	57.31	57.31	56.82	56.95
1921	AMEX	FCOM	Wed, Sep 1, 2021	56.98	57.33	56.98	57.12
1920	AMEX	FCOM	Tue, Aug 31, 2021	56.64	56.95	56.60	56.85
1919	AMEX	FCOM	Mon, Aug 30, 2021	56.40	56.77	56.13	56.64
1918	AMEX	FCOM	Fri, Aug 27, 2021	55.46	56.34	55.44	56.28
1917	AMEX	FCOM	Thu, Aug 26, 2021	55.70	55.84	55.33	55.35
1916	AMEX	FCOM	Wed, Aug 25, 2021	55.72	55.88	55.66	55.81
1915	AMEX	FCOM	Tue, Aug 24, 2021	55.55	55.77	55.53	55.67
1914	AMEX	FCOM	Mon, Aug 23, 2021	54.79	55.58	54.79	55.40
1913	AMEX	FCOM	Fri, Aug 20, 2021	54.12	54.62	53.91	54.61
1912	AMEX	FCOM	Thu, Aug 19, 2021	53.79	54.24	53.72	53.98
1911	AMEX	FCOM	Wed, Aug 18, 2021	54.39	54.72	54.09	54.14
1910	AMEX	FCOM	Tue, Aug 17, 2021	54.63	54.78	54.08	54.51
1909	AMEX	FCOM	Mon, Aug 16, 2021	54.84	54.96	54.33	54.96
1908	AMEX	FCOM	Fri, Aug 13, 2021	55.18	55.19	54.97	55.01
1907	AMEX	FCOM	Thu, Aug 12, 2021	54.93	55.07	54.63	55.07
1906	AMEX	FCOM	Wed, Aug 11, 2021	55.04	55.04	54.71	54.97
1905	AMEX	FCOM	Tue, Aug 10, 2021	55.06	55.10	54.73	54.84
1904	AMEX	FCOM	Mon, Aug 9, 2021	55.06	55.06	54.72	54.98
1903	AMEX	FCOM	Fri, Aug 6, 2021	55.11	55.34	54.96	55.06
1902	AMEX	FCOM	Thu, Aug 5, 2021	54.67	55.21	54.60	55.16
1901	AMEX	FCOM	Wed, Aug 4, 2021	54.47	54.67	54.27	54.62
1900	AMEX	FCOM	Tue, Aug 3, 2021	54.81	54.81	53.92	54.51
1899	AMEX	FCOM	Mon, Aug 2, 2021	55.21	55.21	54.66	54.73
1898	AMEX	FCOM	Fri, Jul 30, 2021	54.90	55.27	54.61	54.89
1897	AMEX	FCOM	Thu, Jul 29, 2021	55.70	55.73	55.26	55.29
1896	AMEX	FCOM	Wed, Jul 28, 2021	55.83	56.10	55.62	55.88
1895	AMEX	FCOM	Tue, Jul 27, 2021	56.00	56.00	54.92	55.40
1894	AMEX	FCOM	Mon, Jul 26, 2021	55.72	56.07	55.55	56.06
1893	AMEX	FCOM	Fri, Jul 23, 2021	54.89	55.83	54.79	55.72
1892	AMEX	FCOM	Thu, Jul 22, 2021	54.20	54.25	53.82	54.22
1891	AMEX	FCOM	Wed, Jul 21, 2021	53.77	54.19	53.77	54.19
1890	AMEX	FCOM	Tue, Jul 20, 2021	53.12	53.89	52.88	53.71
1889	AMEX	FCOM	Mon, Jul 19, 2021	53.15	53.15	52.58	52.88
1888	AMEX	FCOM	Fri, Jul 16, 2021	54.30	54.32	53.59	53.70
1887	AMEX	FCOM	Thu, Jul 15, 2021	54.45	54.45	53.74	54.10
1886	AMEX	FCOM	Wed, Jul 14, 2021	54.99	55.00	54.36	54.43
1885	AMEX	FCOM	Tue, Jul 13, 2021	54.92	55.09	54.60	54.65
1884	AMEX	FCOM	Mon, Jul 12, 2021	54.79	54.98	54.51	54.98
1883	AMEX	FCOM	Fri, Jul 9, 2021	54.23	54.74	54.22	54.74
1882	AMEX	FCOM	Thu, Jul 8, 2021	53.94	54.38	53.61	54.10
1881	AMEX	FCOM	Wed, Jul 7, 2021	55.24	55.24	54.62	54.67
1880	AMEX	FCOM	Tue, Jul 6, 2021	55.28	55.30	54.52	55.01
1879	AMEX	FCOM	Fri, Jul 2, 2021	55.03	55.17	54.87	55.10
1878	AMEX	FCOM	Thu, Jul 1, 2021	54.54	54.92	54.49	54.86
1877	AMEX	FCOM	Wed, Jun 30, 2021	54.57	54.60	54.32	54.49
1876	AMEX	FCOM	Tue, Jun 29, 2021	54.98	54.98	54.51	54.63
1875	AMEX	FCOM	Mon, Jun 28, 2021	54.63	54.93	54.36	54.92
1874	AMEX	FCOM	Fri, Jun 25, 2021	54.38	54.57	54.30	54.49
1873	AMEX	FCOM	Thu, Jun 24, 2021	54.12	54.38	54.12	54.36
1872	AMEX	FCOM	Wed, Jun 23, 2021	53.74	54.02	53.74	53.83
1871	AMEX	FCOM	Tue, Jun 22, 2021	53.28	53.79	53.14	53.74
1870	AMEX	FCOM	Mon, Jun 21, 2021	53.03	53.26	52.72	53.24
1869	AMEX	FCOM	Fri, Jun 18, 2021	53.15	53.15	52.70	52.81
1868	AMEX	FCOM	Thu, Jun 17, 2021	52.99	53.59	52.94	53.28
1867	AMEX	FCOM	Wed, Jun 16, 2021	53.44	53.44	52.48	52.98
1866	AMEX	FCOM	Tue, Jun 15, 2021	53.76	53.82	53.29	53.34
1865	AMEX	FCOM	Mon, Jun 14, 2021	53.46	53.73	53.40	53.73
1864	AMEX	FCOM	Fri, Jun 11, 2021	53.31	53.40	53.14	53.40
1863	AMEX	FCOM	Thu, Jun 10, 2021	53.14	53.31	52.94	53.21
1862	AMEX	FCOM	Wed, Jun 9, 2021	53.34	53.39	53.02	53.04
1861	AMEX	FCOM	Tue, Jun 8, 2021	53.37	53.37	52.86	53.11
1860	AMEX	FCOM	Mon, Jun 7, 2021	52.75	53.21	52.74	53.21
1859	AMEX	FCOM	Fri, Jun 4, 2021	52.43	52.84	52.33	52.71
1858	AMEX	FCOM	Thu, Jun 3, 2021	52.36	52.39	51.80	52.20
1857	AMEX	FCOM	Wed, Jun 2, 2021	52.80	52.87	52.49	52.78
1856	AMEX	FCOM	Tue, Jun 1, 2021	52.82	52.93	52.39	52.69
1855	AMEX	FCOM	Fri, May 28, 2021	52.91	52.91	52.55	52.56
1854	AMEX	FCOM	Thu, May 27, 2021	52.46	52.80	52.38	52.71
1853	AMEX	FCOM	Wed, May 26, 2021	52.25	52.57	52.17	52.44
1852	AMEX	FCOM	Tue, May 25, 2021	52.45	52.50	52.03	52.12
1851	AMEX	FCOM	Mon, May 24, 2021	51.53	52.31	51.53	52.19
1850	AMEX	FCOM	Fri, May 21, 2021	51.66	51.77	51.20	51.22
1849	AMEX	FCOM	Thu, May 20, 2021	50.64	51.46	50.64	51.36
1848	AMEX	FCOM	Wed, May 19, 2021	49.73	50.44	49.62	50.42
1847	AMEX	FCOM	Tue, May 18, 2021	50.83	51.10	50.44	50.46
1846	AMEX	FCOM	Mon, May 17, 2021	51.26	51.34	50.54	50.92
1845	AMEX	FCOM	Fri, May 14, 2021	50.80	51.42	50.74	51.37
1844	AMEX	FCOM	Thu, May 13, 2021	50.37	50.75	49.97	50.40
1843	AMEX	FCOM	Wed, May 12, 2021	50.58	50.80	49.97	50.05
1842	AMEX	FCOM	Tue, May 11, 2021	50.67	51.24	50.38	51.20
1841	AMEX	FCOM	Mon, May 10, 2021	52.02	52.02	51.31	51.35
1840	AMEX	FCOM	Fri, May 7, 2021	52.13	52.58	52.06	52.32
1839	AMEX	FCOM	Thu, May 6, 2021	51.44	51.79	51.10	51.79
1838	AMEX	FCOM	Wed, May 5, 2021	51.98	51.87	51.35	51.42
1837	AMEX	FCOM	Tue, May 4, 2021	52.06	52.06	50.95	51.67
1836	AMEX	FCOM	Mon, May 3, 2021	52.89	52.89	52.25	52.29
1835	AMEX	FCOM	Fri, Apr 30, 2021	52.66	52.72	52.34	52.61
1834	AMEX	FCOM	Thu, Apr 29, 2021	52.87	53.17	52.57	53.13
1833	AMEX	FCOM	Wed, Apr 28, 2021	52.06	52.39	51.87	51.95
1832	AMEX	FCOM	Tue, Apr 27, 2021	51.84	51.84	51.55	51.60
1831	AMEX	FCOM	Mon, Apr 26, 2021	51.68	51.84	51.59	51.75
1830	AMEX	FCOM	Fri, Apr 23, 2021	51.17	51.72	51.14	51.59
1829	AMEX	FCOM	Thu, Apr 22, 2021	51.44	51.52	50.75	50.95
1828	AMEX	FCOM	Wed, Apr 21, 2021	50.92	51.25	50.61	51.25
1827	AMEX	FCOM	Tue, Apr 20, 2021	51.53	51.53	50.72	51.09
1826	AMEX	FCOM	Mon, Apr 19, 2021	51.67	51.93	51.28	51.58
1825	AMEX	FCOM	Fri, Apr 16, 2021	52.11	52.11	51.61	51.79
1824	AMEX	FCOM	Thu, Apr 15, 2021	51.57	51.99	51.57	51.89
1823	AMEX	FCOM	Wed, Apr 14, 2021	51.66	51.75	51.16	51.22
1822	AMEX	FCOM	Tue, Apr 13, 2021	51.74	51.81	51.57	51.63
1821	AMEX	FCOM	Mon, Apr 12, 2021	51.77	51.77	51.36	51.59
1820	AMEX	FCOM	Fri, Apr 9, 2021	51.74	51.89	51.50	51.86
1819	AMEX	FCOM	Thu, Apr 8, 2021	52.00	52.00	51.57	51.81
1818	AMEX	FCOM	Wed, Apr 7, 2021	51.38	51.75	51.38	51.69
1817	AMEX	FCOM	Tue, Apr 6, 2021	51.22	51.54	51.15	51.39
1816	AMEX	FCOM	Mon, Apr 5, 2021	50.66	51.22	50.65	51.17
1815	AMEX	FCOM	Thu, Apr 1, 2021	49.77	50.28	49.77	50.28
1814	AMEX	FCOM	Wed, Mar 31, 2021	49.23	49.57	49.14	49.32
1813	AMEX	FCOM	Tue, Mar 30, 2021	48.81	49.08	48.73	48.97
1812	AMEX	FCOM	Mon, Mar 29, 2021	48.63	49.12	48.37	48.94
1811	AMEX	FCOM	Fri, Mar 26, 2021	49.21	49.21	47.88	48.71
1810	AMEX	FCOM	Thu, Mar 25, 2021	48.86	49.20	48.47	49.00
1809	AMEX	FCOM	Wed, Mar 24, 2021	50.48	50.48	49.09	49.14
1808	AMEX	FCOM	Tue, Mar 23, 2021	50.83	50.98	50.26	50.30
1807	AMEX	FCOM	Mon, Mar 22, 2021	50.74	51.14	50.46	50.86
1806	AMEX	FCOM	Fri, Mar 19, 2021	50.31	50.72	50.10	50.52
1805	AMEX	FCOM	Thu, Mar 18, 2021	50.89	50.99	50.14	50.11
1804	AMEX	FCOM	Wed, Mar 17, 2021	50.98	51.46	50.45	51.28
1803	AMEX	FCOM	Tue, Mar 16, 2021	51.05	51.55	50.92	51.15
1802	AMEX	FCOM	Mon, Mar 15, 2021	50.66	50.84	50.34	50.82
1801	AMEX	FCOM	Fri, Mar 12, 2021	50.44	50.55	50.08	50.54
1800	AMEX	FCOM	Thu, Mar 11, 2021	50.31	50.92	50.26	50.69
1799	AMEX	FCOM	Wed, Mar 10, 2021	50.13	50.13	49.56	49.79
1798	AMEX	FCOM	Tue, Mar 9, 2021	49.76	49.93	49.35	49.51
1797	AMEX	FCOM	Mon, Mar 8, 2021	49.61	49.85	48.90	48.90
1796	AMEX	FCOM	Fri, Mar 5, 2021	48.87	49.60	48.04	49.55
1795	AMEX	FCOM	Thu, Mar 4, 2021	48.81	49.47	47.87	48.46
1794	AMEX	FCOM	Wed, Mar 3, 2021	49.51	49.62	48.64	48.78
1793	AMEX	FCOM	Tue, Mar 2, 2021	50.09	50.19	49.56	49.58
1792	AMEX	FCOM	Mon, Mar 1, 2021	49.31	50.00	49.21	49.93
1791	AMEX	FCOM	Fri, Feb 26, 2021	48.82	49.49	48.24	48.82
1790	AMEX	FCOM	Thu, Feb 25, 2021	49.87	50.10	48.31	48.46
1789	AMEX	FCOM	Wed, Feb 24, 2021	49.65	50.04	49.23	49.99
1788	AMEX	FCOM	Tue, Feb 23, 2021	48.88	49.93	48.04	49.78
1787	AMEX	FCOM	Mon, Feb 22, 2021	49.22	49.84	49.15	49.34
1786	AMEX	FCOM	Fri, Feb 19, 2021	50.10	50.10	49.56	49.64
1785	AMEX	FCOM	Thu, Feb 18, 2021	49.84	50.08	49.52	49.88
1784	AMEX	FCOM	Wed, Feb 17, 2021	49.92	50.27	49.64	50.24
1783	AMEX	FCOM	Tue, Feb 16, 2021	50.07	50.57	50.00	50.13
1782	AMEX	FCOM	Fri, Feb 12, 2021	49.80	49.95	49.74	49.95
1781	AMEX	FCOM	Thu, Feb 11, 2021	49.91	49.91	49.39	49.84
1780	AMEX	FCOM	Wed, Feb 10, 2021	49.75	49.77	48.97	49.65
1779	AMEX	FCOM	Tue, Feb 9, 2021	49.12	49.52	48.99	49.29
1778	AMEX	FCOM	Mon, Feb 8, 2021	49.17	49.17	48.78	49.13
1777	AMEX	FCOM	Fri, Feb 5, 2021	48.56	48.89	48.44	48.89
1776	AMEX	FCOM	Thu, Feb 4, 2021	47.99	48.20	47.70	48.19
1775	AMEX	FCOM	Wed, Feb 3, 2021	47.95	48.19	47.60	47.83
1774	AMEX	FCOM	Tue, Feb 2, 2021	46.74	47.32	46.74	47.13
1773	AMEX	FCOM	Mon, Feb 1, 2021	45.83	46.48	45.53	46.37
1772	AMEX	FCOM	Fri, Jan 29, 2021	46.05	46.05	45.05	45.41
1771	AMEX	FCOM	Thu, Jan 28, 2021	46.24	46.89	46.24	46.33
1770	AMEX	FCOM	Wed, Jan 27, 2021	47.00	47.00	45.57	45.86
1769	AMEX	FCOM	Tue, Jan 26, 2021	47.05	47.47	47.03	47.43
1768	AMEX	FCOM	Mon, Jan 25, 2021	47.04	47.23	46.34	47.03
1767	AMEX	FCOM	Fri, Jan 22, 2021	46.65	46.87	46.60	46.78
1766	AMEX	FCOM	Thu, Jan 21, 2021	46.77	47.04	46.67	46.73
1765	AMEX	FCOM	Wed, Jan 20, 2021	46.00	46.79	46.00	46.62
1764	AMEX	FCOM	Tue, Jan 19, 2021	44.86	45.40	44.62	45.33
1763	AMEX	FCOM	Fri, Jan 15, 2021	44.48	44.80	44.23	44.53
1762	AMEX	FCOM	Thu, Jan 14, 2021	44.92	45.05	44.47	44.55
1761	AMEX	FCOM	Wed, Jan 13, 2021	44.79	45.07	44.64	44.78
1760	AMEX	FCOM	Tue, Jan 12, 2021	45.22	45.43	44.50	44.79
1759	AMEX	FCOM	Mon, Jan 11, 2021	45.44	45.60	45.16	45.25
1758	AMEX	FCOM	Fri, Jan 8, 2021	46.00	46.00	45.38	45.88
1757	AMEX	FCOM	Thu, Jan 7, 2021	45.38	45.82	45.14	45.72
1756	AMEX	FCOM	Wed, Jan 6, 2021	44.53	45.34	44.28	45.06
1755	AMEX	FCOM	Tue, Jan 5, 2021	44.60	45.16	44.60	45.02
1754	AMEX	FCOM	Mon, Jan 4, 2021	45.65	45.80	44.32	44.85
1753	AMEX	FCOM	Thu, Dec 31, 2020	45.21	45.53	45.21	45.50
1752	AMEX	FCOM	Wed, Dec 30, 2020	45.67	45.67	45.19	45.20
1751	AMEX	FCOM	Tue, Dec 29, 2020	45.59	45.70	45.39	45.48
1750	AMEX	FCOM	Mon, Dec 28, 2020	45.20	45.57	45.01	45.48
1749	AMEX	FCOM	Thu, Dec 24, 2020	45.04	45.04	44.71	44.87
1748	AMEX	FCOM	Wed, Dec 23, 2020	44.74	45.12	44.69	44.89
1747	AMEX	FCOM	Tue, Dec 22, 2020	44.88	44.88	44.30	44.60
1746	AMEX	FCOM	Mon, Dec 21, 2020	44.78	44.90	44.22	44.83
1745	AMEX	FCOM	Fri, Dec 18, 2020	45.44	45.44	44.90	45.16
1744	AMEX	FCOM	Thu, Dec 17, 2020	45.51	45.60	45.17	45.21
1743	AMEX	FCOM	Wed, Dec 16, 2020	45.44	45.44	45.14	45.29
1742	AMEX	FCOM	Tue, Dec 15, 2020	45.22	45.31	44.81	45.31
1741	AMEX	FCOM	Mon, Dec 14, 2020	45.28	45.51	44.96	44.96
1740	AMEX	FCOM	Fri, Dec 11, 2020	44.80	45.22	44.76	45.17
1739	AMEX	FCOM	Thu, Dec 10, 2020	44.41	44.86	44.09	44.82
1738	AMEX	FCOM	Wed, Dec 9, 2020	45.30	45.60	44.48	44.61
1737	AMEX	FCOM	Tue, Dec 8, 2020	45.09	45.17	44.79	45.16
1736	AMEX	FCOM	Mon, Dec 7, 2020	44.86	45.22	44.74	45.17
1735	AMEX	FCOM	Fri, Dec 4, 2020	44.82	44.93	44.71	44.86
1734	AMEX	FCOM	Thu, Dec 3, 2020	44.87	45.02	44.67	44.76
1733	AMEX	FCOM	Wed, Dec 2, 2020	44.44	44.91	44.14	44.84
1732	AMEX	FCOM	Tue, Dec 1, 2020	43.96	44.68	43.93	44.47
1731	AMEX	FCOM	Mon, Nov 30, 2020	43.90	43.90	43.27	43.65
1730	AMEX	FCOM	Fri, Nov 27, 2020	43.88	44.07	43.78	43.98
1729	AMEX	FCOM	Wed, Nov 25, 2020	43.80	43.80	43.31	43.70
1728	AMEX	FCOM	Tue, Nov 24, 2020	43.30	43.74	43.04	43.70
1727	AMEX	FCOM	Mon, Nov 23, 2020	43.07	43.16	42.58	42.96
1726	AMEX	FCOM	Fri, Nov 20, 2020	42.91	43.05	42.78	42.79
1725	AMEX	FCOM	Thu, Nov 19, 2020	42.45	42.92	42.35	42.81
1724	AMEX	FCOM	Wed, Nov 18, 2020	42.89	43.01	42.50	42.50
1723	AMEX	FCOM	Tue, Nov 17, 2020	42.78	43.00	42.60	42.89
1722	AMEX	FCOM	Mon, Nov 16, 2020	42.79	43.03	42.60	42.93
1721	AMEX	FCOM	Fri, Nov 13, 2020	42.23	42.68	42.09	42.60
1720	AMEX	FCOM	Thu, Nov 12, 2020	42.09	42.30	41.80	41.92
1719	AMEX	FCOM	Wed, Nov 11, 2020	42.06	42.18	41.92	42.12
1718	AMEX	FCOM	Tue, Nov 10, 2020	41.50	41.88	41.07	41.82
1717	AMEX	FCOM	Mon, Nov 9, 2020	42.55	43.00	41.89	41.89
1716	AMEX	FCOM	Fri, Nov 6, 2020	42.09	42.24	41.72	42.15
1715	AMEX	FCOM	Thu, Nov 5, 2020	41.89	42.22	41.63	42.05
1714	AMEX	FCOM	Wed, Nov 4, 2020	40.56	41.49	40.56	41.15
1713	AMEX	FCOM	Tue, Nov 3, 2020	39.35	39.87	39.15	39.70
1712	AMEX	FCOM	Mon, Nov 2, 2020	39.25	39.54	38.71	38.99
1711	AMEX	FCOM	Fri, Oct 30, 2020	39.69	39.81	38.58	38.91
1710	AMEX	FCOM	Thu, Oct 29, 2020	38.83	39.72	38.68	39.46
1709	AMEX	FCOM	Wed, Oct 28, 2020	39.22	39.22	38.41	38.43
1708	AMEX	FCOM	Tue, Oct 27, 2020	39.84	39.99	39.63	39.93
1707	AMEX	FCOM	Mon, Oct 26, 2020	40.37	40.45	39.33	39.72
1706	AMEX	FCOM	Fri, Oct 23, 2020	40.42	40.64	40.14	40.64
1705	AMEX	FCOM	Thu, Oct 22, 2020	40.07	40.28	39.76	40.17
1704	AMEX	FCOM	Wed, Oct 21, 2020	39.66	40.21	39.66	39.94
1703	AMEX	FCOM	Tue, Oct 20, 2020	39.02	39.52	38.93	39.18
1702	AMEX	FCOM	Mon, Oct 19, 2020	39.84	39.90	38.85	38.96
1701	AMEX	FCOM	Fri, Oct 16, 2020	39.97	40.01	39.60	39.62
1700	AMEX	FCOM	Thu, Oct 15, 2020	39.38	39.74	39.29	39.64
1699	AMEX	FCOM	Wed, Oct 14, 2020	40.57	40.57	39.80	39.90
1698	AMEX	FCOM	Tue, Oct 13, 2020	40.49	40.58	40.15	40.36
1697	AMEX	FCOM	Mon, Oct 12, 2020	39.96	40.65	39.79	40.28
1696	AMEX	FCOM	Fri, Oct 9, 2020	39.39	39.50	39.26	39.45
1695	AMEX	FCOM	Thu, Oct 8, 2020	39.05	39.25	38.91	39.25
1694	AMEX	FCOM	Wed, Oct 7, 2020	38.79	38.85	38.47	38.79
1693	AMEX	FCOM	Tue, Oct 6, 2020	38.96	39.25	38.38	38.47
1692	AMEX	FCOM	Mon, Oct 5, 2020	38.74	39.15	38.74	39.15
1691	AMEX	FCOM	Fri, Oct 2, 2020	38.44	38.97	38.35	38.50
1690	AMEX	FCOM	Thu, Oct 1, 2020	38.89	39.25	38.81	39.18
1689	AMEX	FCOM	Wed, Sep 30, 2020	38.52	38.96	38.37	38.58
1688	AMEX	FCOM	Tue, Sep 29, 2020	38.49	38.64	38.31	38.55
1687	AMEX	FCOM	Mon, Sep 28, 2020	38.58	38.58	38.24	38.49
1686	AMEX	FCOM	Fri, Sep 25, 2020	37.46	38.06	37.22	37.94
1685	AMEX	FCOM	Thu, Sep 24, 2020	37.23	37.78	37.05	37.38
1684	AMEX	FCOM	Wed, Sep 23, 2020	38.45	38.46	37.33	37.36
1683	AMEX	FCOM	Tue, Sep 22, 2020	37.99	38.44	37.79	38.38
1682	AMEX	FCOM	Mon, Sep 21, 2020	37.61	37.83	37.19	37.69
1681	AMEX	FCOM	Fri, Sep 18, 2020	38.78	38.78	37.72	38.18
1680	AMEX	FCOM	Thu, Sep 17, 2020	38.82	38.91	38.23	38.58
1679	AMEX	FCOM	Wed, Sep 16, 2020	39.75	39.91	39.31	39.35
1678	AMEX	FCOM	Tue, Sep 15, 2020	39.26	39.80	39.18	39.65
1677	AMEX	FCOM	Mon, Sep 14, 2020	39.14	39.62	38.99	38.99
1676	AMEX	FCOM	Fri, Sep 11, 2020	39.07	39.22	38.45	38.78
1675	AMEX	FCOM	Thu, Sep 10, 2020	39.65	40.05	38.90	38.94
1674	AMEX	FCOM	Wed, Sep 9, 2020	39.77	39.87	39.17	39.57
1673	AMEX	FCOM	Tue, Sep 8, 2020	39.20	39.60	38.93	39.13
1672	AMEX	FCOM	Fri, Sep 4, 2020	40.67	40.81	39.01	40.06
1671	AMEX	FCOM	Thu, Sep 3, 2020	41.95	41.95	40.35	40.81
1670	AMEX	FCOM	Wed, Sep 2, 2020	41.41	42.23	41.40	42.13
1669	AMEX	FCOM	Tue, Sep 1, 2020	41.08	41.34	40.94	41.34
1668	AMEX	FCOM	Mon, Aug 31, 2020	41.16	41.36	40.89	40.94
1667	AMEX	FCOM	Fri, Aug 28, 2020	41.12	41.14	40.92	41.14
1666	AMEX	FCOM	Thu, Aug 27, 2020	41.40	41.45	40.86	40.97
1665	AMEX	FCOM	Wed, Aug 26, 2020	40.27	41.34	40.27	41.32
1664	AMEX	FCOM	Tue, Aug 25, 2020	39.82	40.19	39.73	40.14
1663	AMEX	FCOM	Mon, Aug 24, 2020	39.64	39.91	39.60	39.79
1662	AMEX	FCOM	Fri, Aug 21, 2020	39.52	39.52	39.28	39.36
1661	AMEX	FCOM	Thu, Aug 20, 2020	39.03	39.57	38.99	39.53
1660	AMEX	FCOM	Wed, Aug 19, 2020	39.31	39.59	39.09	39.16
1659	AMEX	FCOM	Tue, Aug 18, 2020	39.00	39.36	38.95	39.26
1658	AMEX	FCOM	Mon, Aug 17, 2020	39.10	39.21	38.82	38.96
1657	AMEX	FCOM	Fri, Aug 14, 2020	38.91	39.06	38.87	38.93
1656	AMEX	FCOM	Thu, Aug 13, 2020	38.87	39.19	38.84	38.99
1655	AMEX	FCOM	Wed, Aug 12, 2020	38.67	39.06	38.67	38.82
1654	AMEX	FCOM	Tue, Aug 11, 2020	38.90	39.15	38.32	38.42
1653	AMEX	FCOM	Mon, Aug 10, 2020	39.04	39.31	38.61	38.90
1652	AMEX	FCOM	Fri, Aug 7, 2020	38.97	39.52	38.75	38.99
1651	AMEX	FCOM	Thu, Aug 6, 2020	38.33	39.00	38.17	38.97
1650	AMEX	FCOM	Wed, Aug 5, 2020	38.46	38.55	38.16	38.27
1649	AMEX	FCOM	Tue, Aug 4, 2020	38.06	38.27	38.01	38.24
1648	AMEX	FCOM	Mon, Aug 3, 2020	38.02	38.11	37.73	38.02
1647	AMEX	FCOM	Fri, Jul 31, 2020	38.09	38.09	37.35	37.87
1646	AMEX	FCOM	Thu, Jul 30, 2020	37.02	37.53	36.87	37.45
1645	AMEX	FCOM	Wed, Jul 29, 2020	37.17	37.41	37.01	37.32
1644	AMEX	FCOM	Tue, Jul 28, 2020	37.22	37.36	36.93	36.99
1643	AMEX	FCOM	Mon, Jul 27, 2020	37.13	37.32	36.99	37.28
1642	AMEX	FCOM	Fri, Jul 24, 2020	36.80	37.03	36.68	36.98
1641	AMEX	FCOM	Thu, Jul 23, 2020	37.73	37.74	36.80	37.02
1640	AMEX	FCOM	Wed, Jul 22, 2020	37.60	37.68	37.41	37.66
1639	AMEX	FCOM	Tue, Jul 21, 2020	38.00	38.06	37.56	37.64
1638	AMEX	FCOM	Mon, Jul 20, 2020	37.30	37.84	37.10	37.75
1637	AMEX	FCOM	Fri, Jul 17, 2020	37.55	37.55	37.07	37.39
1636	AMEX	FCOM	Thu, Jul 16, 2020	37.18	37.48	36.97	37.45
1635	AMEX	FCOM	Wed, Jul 15, 2020	37.30	37.57	37.05	37.44
1634	AMEX	FCOM	Tue, Jul 14, 2020	36.47	37.12	36.22	37.08
1633	AMEX	FCOM	Mon, Jul 13, 2020	37.80	38.00	36.68	36.73
1632	AMEX	FCOM	Fri, Jul 10, 2020	36.92	37.56	36.72	37.54
1631	AMEX	FCOM	Thu, Jul 9, 2020	37.08	37.10	36.41	36.94
1630	AMEX	FCOM	Wed, Jul 8, 2020	36.70	36.93	36.40	36.90
1629	AMEX	FCOM	Tue, Jul 7, 2020	36.55	37.06	36.50	36.55
1628	AMEX	FCOM	Mon, Jul 6, 2020	36.40	36.79	36.34	36.69
1627	AMEX	FCOM	Thu, Jul 2, 2020	36.48	36.48	35.96	36.02
1626	AMEX	FCOM	Wed, Jul 1, 2020	35.39	36.18	35.39	36.14
1625	AMEX	FCOM	Tue, Jun 30, 2020	34.87	35.37	34.74	35.31
1624	AMEX	FCOM	Mon, Jun 29, 2020	34.11	34.88	33.86	34.88
1623	AMEX	FCOM	Fri, Jun 26, 2020	35.53	35.53	34.11	34.17
1622	AMEX	FCOM	Thu, Jun 25, 2020	35.48	35.73	35.13	35.70
1621	AMEX	FCOM	Wed, Jun 24, 2020	36.30	36.34	35.26	35.54
1620	AMEX	FCOM	Tue, Jun 23, 2020	36.40	36.77	36.34	36.43
1619	AMEX	FCOM	Mon, Jun 22, 2020	36.08	36.25	35.94	36.20
1618	AMEX	FCOM	Fri, Jun 19, 2020	36.68	36.68	35.88	36.08
1617	AMEX	FCOM	Thu, Jun 18, 2020	36.14	36.37	36.03	36.29
1616	AMEX	FCOM	Wed, Jun 17, 2020	36.36	36.48	35.95	36.21
1615	AMEX	FCOM	Tue, Jun 16, 2020	36.63	36.63	35.81	36.17
1614	AMEX	FCOM	Mon, Jun 15, 2020	34.77	35.89	34.60	35.81
1613	AMEX	FCOM	Fri, Jun 12, 2020	35.67	35.88	34.70	35.32
1612	AMEX	FCOM	Thu, Jun 11, 2020	35.97	36.09	34.93	34.94
1611	AMEX	FCOM	Wed, Jun 10, 2020	37.21	37.21	36.60	36.81
1610	AMEX	FCOM	Tue, Jun 9, 2020	36.92	37.18	36.84	37.01
1609	AMEX	FCOM	Mon, Jun 8, 2020	36.72	37.21	36.55	37.21
1608	AMEX	FCOM	Fri, Jun 5, 2020	36.37	36.85	36.37	36.63
1607	AMEX	FCOM	Thu, Jun 4, 2020	36.13	36.26	35.76	36.00
1606	AMEX	FCOM	Wed, Jun 3, 2020	36.16	36.30	36.05	36.23
1605	AMEX	FCOM	Tue, Jun 2, 2020	35.93	36.03	35.55	36.03
1604	AMEX	FCOM	Mon, Jun 1, 2020	35.41	35.88	35.36	35.86
1603	AMEX	FCOM	Fri, May 29, 2020	35.04	35.45	34.86	35.37
1602	AMEX	FCOM	Thu, May 28, 2020	35.25	35.73	35.07	35.13
1601	AMEX	FCOM	Wed, May 27, 2020	35.34	35.48	34.74	35.48
1600	AMEX	FCOM	Tue, May 26, 2020	35.69	35.69	35.13	35.18
1599	AMEX	FCOM	Fri, May 22, 2020	34.78	35.02	34.59	34.94
1598	AMEX	FCOM	Thu, May 21, 2020	35.14	35.21	34.72	34.79
1597	AMEX	FCOM	Wed, May 20, 2020	34.67	35.01	34.63	34.95
1596	AMEX	FCOM	Tue, May 19, 2020	34.29	34.59	34.06	34.18
1595	AMEX	FCOM	Mon, May 18, 2020	33.95	34.40	33.84	34.24
1594	AMEX	FCOM	Fri, May 15, 2020	32.76	33.40	32.60	33.40
1593	AMEX	FCOM	Thu, May 14, 2020	32.44	32.96	32.09	32.95
1592	AMEX	FCOM	Wed, May 13, 2020	33.43	33.43	32.22	32.68
1591	AMEX	FCOM	Tue, May 12, 2020	34.05	34.08	33.33	33.33
1590	AMEX	FCOM	Mon, May 11, 2020	33.84	34.25	33.77	34.02
1589	AMEX	FCOM	Fri, May 8, 2020	33.71	34.05	33.61	33.97
1588	AMEX	FCOM	Thu, May 7, 2020	33.36	33.57	33.20	33.45
1587	AMEX	FCOM	Wed, May 6, 2020	33.18	33.32	32.89	32.90
1586	AMEX	FCOM	Tue, May 5, 2020	33.06	33.37	32.92	32.98
1585	AMEX	FCOM	Mon, May 4, 2020	32.36	32.82	32.23	32.81
1584	AMEX	FCOM	Fri, May 1, 2020	32.65	33.08	32.39	32.63
1583	AMEX	FCOM	Thu, Apr 30, 2020	33.43	33.46	32.88	33.13
1582	AMEX	FCOM	Wed, Apr 29, 2020	32.81	33.57	32.81	33.27
1581	AMEX	FCOM	Tue, Apr 28, 2020	32.75	32.75	31.75	31.81
1580	AMEX	FCOM	Mon, Apr 27, 2020	32.33	32.43	32.21	32.31
1579	AMEX	FCOM	Fri, Apr 24, 2020	31.62	31.99	31.31	31.99
1578	AMEX	FCOM	Thu, Apr 23, 2020	31.53	32.01	31.43	31.62
1577	AMEX	FCOM	Wed, Apr 22, 2020	31.30	31.55	31.13	31.35
1576	AMEX	FCOM	Tue, Apr 21, 2020	31.30	31.30	30.41	30.63
1575	AMEX	FCOM	Mon, Apr 20, 2020	31.73	31.98	31.50	31.57
1574	AMEX	FCOM	Fri, Apr 17, 2020	32.09	32.09	31.44	31.81
1573	AMEX	FCOM	Thu, Apr 16, 2020	31.50	31.50	30.96	31.33
1572	AMEX	FCOM	Wed, Apr 15, 2020	31.04	31.45	30.85	31.19
1571	AMEX	FCOM	Tue, Apr 14, 2020	31.21	31.69	31.00	31.53
1570	AMEX	FCOM	Mon, Apr 13, 2020	30.65	30.65	29.96	30.60
1569	AMEX	FCOM	Thu, Apr 9, 2020	30.67	30.91	30.31	30.60
1568	AMEX	FCOM	Wed, Apr 8, 2020	30.01	30.41	29.72	30.30
1567	AMEX	FCOM	Tue, Apr 7, 2020	30.35	30.37	29.58	29.64
1566	AMEX	FCOM	Mon, Apr 6, 2020	28.60	29.51	28.42	29.39
1565	AMEX	FCOM	Fri, Apr 3, 2020	27.98	28.15	27.19	27.52
1564	AMEX	FCOM	Thu, Apr 2, 2020	27.77	28.33	27.71	28.21
1563	AMEX	FCOM	Wed, Apr 1, 2020	28.21	28.40	27.55	27.76
1562	AMEX	FCOM	Tue, Mar 31, 2020	29.07	29.56	28.85	29.03
1561	AMEX	FCOM	Mon, Mar 30, 2020	28.52	29.17	28.20	29.11
1560	AMEX	FCOM	Fri, Mar 27, 2020	28.65	29.02	28.11	28.33
1559	AMEX	FCOM	Thu, Mar 26, 2020	28.20	29.49	28.07	29.40
1558	AMEX	FCOM	Wed, Mar 25, 2020	28.35	29.04	27.35	27.84
1557	AMEX	FCOM	Tue, Mar 24, 2020	27.58	28.07	27.31	28.06
1556	AMEX	FCOM	Mon, Mar 23, 2020	26.25	26.75	25.43	26.24
1555	AMEX	FCOM	Fri, Mar 20, 2020	28.00	28.06	26.34	26.39
1554	AMEX	FCOM	Thu, Mar 19, 2020	26.87	28.45	26.42	27.60
1553	AMEX	FCOM	Wed, Mar 18, 2020	26.78	27.34	25.43	26.95
1552	AMEX	FCOM	Tue, Mar 17, 2020	27.42	28.45	26.74	28.15
1551	AMEX	FCOM	Mon, Mar 16, 2020	27.58	28.74	26.77	27.05
1550	AMEX	FCOM	Fri, Mar 13, 2020	29.51	30.48	28.16	30.41
1549	AMEX	FCOM	Thu, Mar 12, 2020	28.70	29.84	27.60	28.00
1548	AMEX	FCOM	Wed, Mar 11, 2020	31.67	31.73	30.47	30.87
1547	AMEX	FCOM	Tue, Mar 10, 2020	31.91	32.39	30.75	32.37
1546	AMEX	FCOM	Mon, Mar 9, 2020	31.24	32.31	30.91	30.97
1545	AMEX	FCOM	Fri, Mar 6, 2020	32.85	33.37	32.47	33.25
1544	AMEX	FCOM	Thu, Mar 5, 2020	34.33	34.42	33.51	33.75
1543	AMEX	FCOM	Wed, Mar 4, 2020	34.45	35.01	34.10	35.01
1542	AMEX	FCOM	Tue, Mar 3, 2020	35.05	35.44	33.71	33.85
1541	AMEX	FCOM	Mon, Mar 2, 2020	34.22	34.96	33.66	34.95
1540	AMEX	FCOM	Fri, Feb 28, 2020	32.81	33.95	32.68	33.95
1539	AMEX	FCOM	Thu, Feb 27, 2020	34.43	35.03	33.88	33.88
1538	AMEX	FCOM	Wed, Feb 26, 2020	35.51	35.98	35.11	35.28
1537	AMEX	FCOM	Tue, Feb 25, 2020	36.55	36.59	35.35	35.46
1536	AMEX	FCOM	Mon, Feb 24, 2020	36.35	36.67	36.15	36.35
1535	AMEX	FCOM	Fri, Feb 21, 2020	38.05	38.05	37.47	37.55
1534	AMEX	FCOM	Thu, Feb 20, 2020	38.23	38.34	37.78	38.09
1533	AMEX	FCOM	Wed, Feb 19, 2020	38.25	38.44	38.15	38.29
1532	AMEX	FCOM	Tue, Feb 18, 2020	37.90	38.21	37.90	38.15
1531	AMEX	FCOM	Fri, Feb 14, 2020	37.97	37.99	37.79	37.93
1530	AMEX	FCOM	Thu, Feb 13, 2020	37.77	38.08	37.69	37.95
1529	AMEX	FCOM	Wed, Feb 12, 2020	37.69	37.95	37.68	37.89
1528	AMEX	FCOM	Tue, Feb 11, 2020	37.63	37.78	37.50	37.55
1527	AMEX	FCOM	Mon, Feb 10, 2020	37.12	37.44	37.06	37.44
1526	AMEX	FCOM	Fri, Feb 7, 2020	37.13	37.28	37.00	37.15
1525	AMEX	FCOM	Thu, Feb 6, 2020	36.94	37.25	36.94	37.22
1524	AMEX	FCOM	Wed, Feb 5, 2020	37.10	37.10	36.62	36.79
1523	AMEX	FCOM	Tue, Feb 4, 2020	36.57	36.77	36.31	36.74
1522	AMEX	FCOM	Mon, Feb 3, 2020	36.24	36.55	36.24	36.45
1521	AMEX	FCOM	Fri, Jan 31, 2020	36.53	36.53	35.87	36.00
1520	AMEX	FCOM	Thu, Jan 30, 2020	36.09	36.53	36.02	36.52
1519	AMEX	FCOM	Wed, Jan 29, 2020	37.20	37.20	36.71	36.81
1518	AMEX	FCOM	Tue, Jan 28, 2020	36.78	37.11	36.67	36.97
1517	AMEX	FCOM	Mon, Jan 27, 2020	36.56	36.71	36.25	36.60
1516	AMEX	FCOM	Fri, Jan 24, 2020	37.73	37.73	36.98	37.19
1515	AMEX	FCOM	Thu, Jan 23, 2020	37.66	37.66	37.42	37.57
1514	AMEX	FCOM	Wed, Jan 22, 2020	37.86	37.88	37.64	37.66
1513	AMEX	FCOM	Tue, Jan 21, 2020	37.73	37.78	37.52	37.71
1512	AMEX	FCOM	Fri, Jan 17, 2020	38.32	38.32	37.54	37.73
1511	AMEX	FCOM	Thu, Jan 16, 2020	37.41	37.48	37.31	37.48
1510	AMEX	FCOM	Wed, Jan 15, 2020	37.09	37.32	37.09	37.22
1509	AMEX	FCOM	Tue, Jan 14, 2020	37.12	37.16	36.95	37.01
1508	AMEX	FCOM	Mon, Jan 13, 2020	36.86	37.08	36.70	37.08
1507	AMEX	FCOM	Fri, Jan 10, 2020	36.95	36.95	36.62	36.70
1506	AMEX	FCOM	Thu, Jan 9, 2020	36.89	36.96	36.67	36.82
1505	AMEX	FCOM	Wed, Jan 8, 2020	36.51	36.82	36.47	36.69
1504	AMEX	FCOM	Tue, Jan 7, 2020	36.43	36.60	36.37	36.47
1503	AMEX	FCOM	Mon, Jan 6, 2020	35.81	36.44	35.80	36.43
1502	AMEX	FCOM	Fri, Jan 3, 2020	35.86	36.17	35.81	36.04
1501	AMEX	FCOM	Thu, Jan 2, 2020	36.03	36.19	35.86	36.19
1500	AMEX	FCOM	Tue, Dec 31, 2019	35.59	35.82	35.47	35.77
1499	AMEX	FCOM	Mon, Dec 30, 2019	36.02	36.02	35.67	35.69
1498	AMEX	FCOM	Fri, Dec 27, 2019	36.23	36.23	35.97	36.05
1497	AMEX	FCOM	Thu, Dec 26, 2019	35.98	36.14	35.95	36.14
1496	AMEX	FCOM	Tue, Dec 24, 2019	35.85	35.91	35.85	35.87
1495	AMEX	FCOM	Mon, Dec 23, 2019	36.04	36.09	35.85	35.85
1494	AMEX	FCOM	Fri, Dec 20, 2019	35.93	35.99	35.80	35.96
1493	AMEX	FCOM	Thu, Dec 19, 2019	35.52	35.89	35.52	35.81
1492	AMEX	FCOM	Wed, Dec 18, 2019	35.35	35.61	35.35	35.51
1491	AMEX	FCOM	Tue, Dec 17, 2019	35.32	35.39	35.21	35.31
1490	AMEX	FCOM	Mon, Dec 16, 2019	35.12	35.36	35.12	35.32
1489	AMEX	FCOM	Fri, Dec 13, 2019	35.05	35.11	34.89	35.00
1488	AMEX	FCOM	Thu, Dec 12, 2019	35.12	35.31	34.91	35.06
1487	AMEX	FCOM	Wed, Dec 11, 2019	34.90	35.08	34.90	35.05
1486	AMEX	FCOM	Tue, Dec 10, 2019	34.95	35.05	34.86	34.90
1485	AMEX	FCOM	Mon, Dec 9, 2019	35.17	35.36	35.06	35.06
1484	AMEX	FCOM	Fri, Dec 6, 2019	35.28	35.28	35.15	35.21
1483	AMEX	FCOM	Thu, Dec 5, 2019	35.08	35.08	34.81	34.99
1482	AMEX	FCOM	Wed, Dec 4, 2019	34.83	35.00	34.80	34.85
1481	AMEX	FCOM	Tue, Dec 3, 2019	34.42	34.70	34.27	34.70
1480	AMEX	FCOM	Mon, Dec 2, 2019	35.14	35.14	34.55	34.72
1479	AMEX	FCOM	Fri, Nov 29, 2019	35.30	35.30	35.10	35.12
1478	AMEX	FCOM	Wed, Nov 27, 2019	35.07	35.27	35.07	35.21
1477	AMEX	FCOM	Tue, Nov 26, 2019	34.95	35.02	34.88	34.99
1476	AMEX	FCOM	Mon, Nov 25, 2019	34.92	34.97	34.85	34.94
1475	AMEX	FCOM	Fri, Nov 22, 2019	34.84	34.87	34.68	34.78
1474	AMEX	FCOM	Thu, Nov 21, 2019	34.73	34.86	34.61	34.76
1473	AMEX	FCOM	Wed, Nov 20, 2019	34.78	34.89	34.45	34.73
1472	AMEX	FCOM	Tue, Nov 19, 2019	35.04	35.04	34.82	34.95
1471	AMEX	FCOM	Mon, Nov 18, 2019	34.85	35.05	34.67	34.96
1470	AMEX	FCOM	Fri, Nov 15, 2019	34.81	34.88	34.70	34.85
1469	AMEX	FCOM	Thu, Nov 14, 2019	34.49	34.67	34.44	34.63
1468	AMEX	FCOM	Wed, Nov 13, 2019	34.47	34.55	34.40	34.51
1467	AMEX	FCOM	Tue, Nov 12, 2019	34.47	34.64	34.42	34.52
1466	AMEX	FCOM	Mon, Nov 11, 2019	34.45	34.49	34.32	34.47
1465	AMEX	FCOM	Fri, Nov 8, 2019	34.42	34.60	34.39	34.56
1464	AMEX	FCOM	Thu, Nov 7, 2019	34.32	34.60	34.31	34.37
1463	AMEX	FCOM	Wed, Nov 6, 2019	34.30	34.30	34.05	34.20
1462	AMEX	FCOM	Tue, Nov 5, 2019	34.41	34.48	34.36	34.37
1461	AMEX	FCOM	Mon, Nov 4, 2019	34.44	34.50	34.25	34.38
1460	AMEX	FCOM	Fri, Nov 1, 2019	34.23	34.25	34.02	34.25
1459	AMEX	FCOM	Thu, Oct 31, 2019	34.10	34.10	33.75	33.93
1458	AMEX	FCOM	Wed, Oct 30, 2019	34.00	34.03	33.79	33.96
1457	AMEX	FCOM	Tue, Oct 29, 2019	34.15	34.15	33.85	33.90
1456	AMEX	FCOM	Mon, Oct 28, 2019	34.03	34.31	34.01	34.19
1455	AMEX	FCOM	Fri, Oct 25, 2019	33.60	33.96	33.60	33.83
1454	AMEX	FCOM	Thu, Oct 24, 2019	33.80	33.80	33.44	33.56
1453	AMEX	FCOM	Wed, Oct 23, 2019	33.49	33.77	33.49	33.74
1452	AMEX	FCOM	Tue, Oct 22, 2019	33.82	33.83	33.54	33.54
1451	AMEX	FCOM	Mon, Oct 21, 2019	33.85	33.91	33.76	33.82
1450	AMEX	FCOM	Fri, Oct 18, 2019	34.01	34.01	33.47	33.66
1449	AMEX	FCOM	Thu, Oct 17, 2019	33.91	34.02	33.80	33.96
1448	AMEX	FCOM	Wed, Oct 16, 2019	33.59	33.79	33.59	33.73
1447	AMEX	FCOM	Tue, Oct 15, 2019	33.17	33.74	33.17	33.67
1446	AMEX	FCOM	Mon, Oct 14, 2019	33.20	33.21	33.11	33.15
1445	AMEX	FCOM	Fri, Oct 11, 2019	33.10	33.49	33.10	33.26
1444	AMEX	FCOM	Thu, Oct 10, 2019	32.76	32.98	32.67	32.84
1443	AMEX	FCOM	Wed, Oct 9, 2019	32.61	32.80	32.57	32.67
1442	AMEX	FCOM	Tue, Oct 8, 2019	32.80	32.94	32.50	32.50
1441	AMEX	FCOM	Mon, Oct 7, 2019	32.94	33.18	32.83	33.00
1440	AMEX	FCOM	Fri, Oct 4, 2019	32.64	33.01	32.64	32.99
1439	AMEX	FCOM	Thu, Oct 3, 2019	32.33	32.57	31.95	32.53
1438	AMEX	FCOM	Wed, Oct 2, 2019	32.59	32.59	32.18	32.29
1437	AMEX	FCOM	Tue, Oct 1, 2019	33.20	33.27	32.75	32.76
1436	AMEX	FCOM	Mon, Sep 30, 2019	32.97	33.13	32.92	33.07
1435	AMEX	FCOM	Fri, Sep 27, 2019	33.46	33.46	32.70	32.97
1434	AMEX	FCOM	Thu, Sep 26, 2019	33.60	33.60	33.05	33.29
1433	AMEX	FCOM	Wed, Sep 25, 2019	33.17	33.64	33.03	33.60
1432	AMEX	FCOM	Tue, Sep 24, 2019	33.80	33.82	33.11	33.22
1431	AMEX	FCOM	Mon, Sep 23, 2019	33.67	33.79	33.58	33.74
1430	AMEX	FCOM	Fri, Sep 20, 2019	34.09	34.09	33.64	33.85
1429	AMEX	FCOM	Thu, Sep 19, 2019	34.25	34.34	34.08	34.04
1428	AMEX	FCOM	Wed, Sep 18, 2019	34.17	34.19	33.90	34.16
1427	AMEX	FCOM	Tue, Sep 17, 2019	34.19	34.25	34.05	34.25
1426	AMEX	FCOM	Mon, Sep 16, 2019	34.24	34.30	34.08	34.20
1425	AMEX	FCOM	Fri, Sep 13, 2019	34.40	34.46	34.29	34.37
1424	AMEX	FCOM	Thu, Sep 12, 2019	34.45	34.53	34.34	34.39
1423	AMEX	FCOM	Wed, Sep 11, 2019	34.00	34.27	34.00	34.27
1422	AMEX	FCOM	Tue, Sep 10, 2019	33.85	34.01	33.76	33.95
1421	AMEX	FCOM	Mon, Sep 9, 2019	34.08	34.13	33.81	33.96
1420	AMEX	FCOM	Fri, Sep 6, 2019	33.98	33.99	33.83	33.89
1419	AMEX	FCOM	Thu, Sep 5, 2019	33.75	33.96	33.72	33.96
1418	AMEX	FCOM	Wed, Sep 4, 2019	33.17	33.51	33.17	33.44
1417	AMEX	FCOM	Tue, Sep 3, 2019	33.10	33.24	32.86	32.97
1416	AMEX	FCOM	Fri, Aug 30, 2019	33.47	33.47	33.16	33.28
1415	AMEX	FCOM	Thu, Aug 29, 2019	33.15	33.43	33.13	33.33
1414	AMEX	FCOM	Wed, Aug 28, 2019	32.59	32.91	32.47	32.83
1413	AMEX	FCOM	Tue, Aug 27, 2019	33.03	33.06	32.67	32.75
1412	AMEX	FCOM	Mon, Aug 26, 2019	32.53	32.73	32.42	32.73
1411	AMEX	FCOM	Fri, Aug 23, 2019	33.03	33.21	32.20	32.29
1410	AMEX	FCOM	Thu, Aug 22, 2019	33.23	33.29	32.85	33.13
1409	AMEX	FCOM	Wed, Aug 21, 2019	33.28	33.28	33.14	33.16
1408	AMEX	FCOM	Tue, Aug 20, 2019	33.25	33.31	33.05	33.10
1407	AMEX	FCOM	Mon, Aug 19, 2019	33.21	33.47	33.21	33.32
1406	AMEX	FCOM	Fri, Aug 16, 2019	32.76	32.95	32.68	32.89
1405	AMEX	FCOM	Thu, Aug 15, 2019	32.51	32.64	32.29	32.49
1404	AMEX	FCOM	Wed, Aug 14, 2019	32.96	33.02	32.34	32.42
1403	AMEX	FCOM	Tue, Aug 13, 2019	32.94	33.72	32.94	33.46
1402	AMEX	FCOM	Mon, Aug 12, 2019	33.24	33.24	32.93	33.07
1401	AMEX	FCOM	Fri, Aug 9, 2019	33.61	33.64	33.22	33.38
1400	AMEX	FCOM	Thu, Aug 8, 2019	33.28	33.70	33.24	33.70
1399	AMEX	FCOM	Wed, Aug 7, 2019	32.80	33.14	32.55	33.05
1398	AMEX	FCOM	Tue, Aug 6, 2019	33.00	33.33	32.93	33.20
1397	AMEX	FCOM	Mon, Aug 5, 2019	33.20	33.31	32.50	32.78
1396	AMEX	FCOM	Fri, Aug 2, 2019	33.96	34.00	33.60	33.83
1395	AMEX	FCOM	Thu, Aug 1, 2019	34.46	34.83	34.02	34.16
1394	AMEX	FCOM	Wed, Jul 31, 2019	34.66	34.83	34.12	34.38
1393	AMEX	FCOM	Tue, Jul 30, 2019	34.68	34.83	34.65	34.66
1392	AMEX	FCOM	Mon, Jul 29, 2019	35.05	35.05	34.76	34.86
1391	AMEX	FCOM	Fri, Jul 26, 2019	34.72	35.15	34.68	35.04
1390	AMEX	FCOM	Thu, Jul 25, 2019	34.26	34.32	34.01	34.13
1389	AMEX	FCOM	Wed, Jul 24, 2019	33.67	34.22	33.24	34.20
1388	AMEX	FCOM	Tue, Jul 23, 2019	33.80	33.87	33.55	33.80
1387	AMEX	FCOM	Mon, Jul 22, 2019	33.76	33.76	33.60	33.74
1386	AMEX	FCOM	Fri, Jul 19, 2019	34.15	34.15	33.69	33.69
1385	AMEX	FCOM	Thu, Jul 18, 2019	34.01	34.10	33.59	34.04
1384	AMEX	FCOM	Wed, Jul 17, 2019	34.60	34.63	34.28	34.28
1383	AMEX	FCOM	Tue, Jul 16, 2019	34.61	34.70	34.51	34.58
1382	AMEX	FCOM	Mon, Jul 15, 2019	34.68	34.68	34.49	34.62
1381	AMEX	FCOM	Fri, Jul 12, 2019	34.41	34.64	34.39	34.63
1380	AMEX	FCOM	Thu, Jul 11, 2019	34.45	34.56	34.28	34.39
1379	AMEX	FCOM	Wed, Jul 10, 2019	34.21	34.43	34.14	34.41
1378	AMEX	FCOM	Tue, Jul 9, 2019	33.66	34.05	33.66	33.93
1377	AMEX	FCOM	Mon, Jul 8, 2019	33.96	33.96	33.76	33.81
1376	AMEX	FCOM	Fri, Jul 5, 2019	33.84	34.15	33.53	34.07
1375	AMEX	FCOM	Wed, Jul 3, 2019	33.82	33.99	33.77	33.99
1374	AMEX	FCOM	Tue, Jul 2, 2019	33.44	33.73	33.44	33.70
1373	AMEX	FCOM	Mon, Jul 1, 2019	33.77	33.77	33.32	33.41
1372	AMEX	FCOM	Fri, Jun 28, 2019	32.93	33.19	32.88	33.14
1371	AMEX	FCOM	Thu, Jun 27, 2019	32.84	32.93	32.74	32.85
1370	AMEX	FCOM	Wed, Jun 26, 2019	32.99	32.99	32.60	32.65
1369	AMEX	FCOM	Tue, Jun 25, 2019	33.45	33.45	32.81	32.86
1368	AMEX	FCOM	Mon, Jun 24, 2019	33.48	33.52	33.35	33.45
1367	AMEX	FCOM	Fri, Jun 21, 2019	33.34	33.54	33.31	33.43
1366	AMEX	FCOM	Thu, Jun 20, 2019	33.72	33.73	33.31	33.29
1365	AMEX	FCOM	Wed, Jun 19, 2019	33.27	33.37	33.06	33.34
1364	AMEX	FCOM	Tue, Jun 18, 2019	33.39	33.63	33.22	33.23
1363	AMEX	FCOM	Mon, Jun 17, 2019	32.79	33.08	32.79	33.01
1362	AMEX	FCOM	Fri, Jun 14, 2019	32.67	32.75	32.58	32.69
1361	AMEX	FCOM	Thu, Jun 13, 2019	32.37	32.65	32.37	32.65
1360	AMEX	FCOM	Wed, Jun 12, 2019	32.36	32.42	32.17	32.24
1359	AMEX	FCOM	Tue, Jun 11, 2019	32.59	32.68	32.33	32.37
1358	AMEX	FCOM	Mon, Jun 10, 2019	32.49	32.63	32.31	32.35
1357	AMEX	FCOM	Fri, Jun 7, 2019	32.09	32.44	32.09	32.35
1356	AMEX	FCOM	Thu, Jun 6, 2019	31.83	31.98	31.71	31.91
1355	AMEX	FCOM	Wed, Jun 5, 2019	31.94	31.94	31.60	31.81
1354	AMEX	FCOM	Tue, Jun 4, 2019	31.38	31.81	31.28	31.81
1353	AMEX	FCOM	Mon, Jun 3, 2019	31.79	31.79	30.97	31.15
1352	AMEX	FCOM	Fri, May 31, 2019	32.17	32.22	31.37	32.02
1351	AMEX	FCOM	Thu, May 30, 2019	32.57	32.66	32.43	32.55
1350	AMEX	FCOM	Wed, May 29, 2019	32.70	32.74	32.38	32.52
1349	AMEX	FCOM	Tue, May 28, 2019	32.89	33.20	32.85	32.85
1348	AMEX	FCOM	Fri, May 24, 2019	32.97	33.09	32.81	32.81
1347	AMEX	FCOM	Thu, May 23, 2019	32.98	33.05	32.66	32.83
1346	AMEX	FCOM	Wed, May 22, 2019	33.21	33.45	33.07	33.28
1345	AMEX	FCOM	Tue, May 21, 2019	33.25	33.42	33.18	33.33
1344	AMEX	FCOM	Mon, May 20, 2019	33.27	33.27	32.92	33.06
1343	AMEX	FCOM	Fri, May 17, 2019	33.30	33.67	33.27	33.37
1342	AMEX	FCOM	Thu, May 16, 2019	33.28	33.73	33.27	33.55
1341	AMEX	FCOM	Wed, May 15, 2019	32.51	33.31	32.51	33.25
1340	AMEX	FCOM	Tue, May 14, 2019	32.72	32.85	32.49	32.63
1339	AMEX	FCOM	Mon, May 13, 2019	33.00	33.00	32.41	32.54
1338	AMEX	FCOM	Fri, May 10, 2019	33.25	33.52	32.80	33.41
1337	AMEX	FCOM	Thu, May 9, 2019	33.17	33.40	33.00	33.38
1336	AMEX	FCOM	Wed, May 8, 2019	33.49	33.59	33.40	33.40
1335	AMEX	FCOM	Tue, May 7, 2019	33.76	33.81	33.22	33.52
1334	AMEX	FCOM	Mon, May 6, 2019	33.49	34.00	33.32	33.96
1333	AMEX	FCOM	Fri, May 3, 2019	33.67	33.97	33.67	33.94
1332	AMEX	FCOM	Thu, May 2, 2019	33.67	33.70	33.24	33.55
1331	AMEX	FCOM	Wed, May 1, 2019	34.00	34.07	33.68	33.68
1330	AMEX	FCOM	Tue, Apr 30, 2019	34.25	34.25	33.72	33.92
1329	AMEX	FCOM	Mon, Apr 29, 2019	34.43	34.70	34.42	34.65
1328	AMEX	FCOM	Fri, Apr 26, 2019	34.22	34.40	34.10	34.40
1327	AMEX	FCOM	Thu, Apr 25, 2019	34.23	34.27	33.98	34.11
1326	AMEX	FCOM	Wed, Apr 24, 2019	34.03	34.05	33.80	33.85
1325	AMEX	FCOM	Tue, Apr 23, 2019	33.89	34.12	33.80	34.06
1324	AMEX	FCOM	Mon, Apr 22, 2019	33.53	33.77	33.30	33.77
1323	AMEX	FCOM	Thu, Apr 18, 2019	33.63	33.64	33.46	33.60
1322	AMEX	FCOM	Wed, Apr 17, 2019	33.68	33.70	33.49	33.57
1321	AMEX	FCOM	Tue, Apr 16, 2019	33.60	33.65	33.49	33.60
1320	AMEX	FCOM	Mon, Apr 15, 2019	33.57	33.57	33.26	33.52
1319	AMEX	FCOM	Fri, Apr 12, 2019	33.46	33.50	33.34	33.50
1318	AMEX	FCOM	Thu, Apr 11, 2019	33.20	33.22	33.10	33.19
1317	AMEX	FCOM	Wed, Apr 10, 2019	32.98	33.14	32.98	33.13
1316	AMEX	FCOM	Tue, Apr 9, 2019	32.82	33.00	32.82	32.90
1315	AMEX	FCOM	Mon, Apr 8, 2019	32.90	32.90	32.73	32.86
1314	AMEX	FCOM	Fri, Apr 5, 2019	32.89	32.95	32.85	32.91
1313	AMEX	FCOM	Thu, Apr 4, 2019	32.74	32.91	32.73	32.82
1312	AMEX	FCOM	Wed, Apr 3, 2019	32.60	32.86	32.56	32.62
1311	AMEX	FCOM	Tue, Apr 2, 2019	32.37	32.50	32.30	32.49
1310	AMEX	FCOM	Mon, Apr 1, 2019	32.16	32.34	32.16	32.33
1309	AMEX	FCOM	Fri, Mar 29, 2019	32.03	32.04	31.73	31.96
1308	AMEX	FCOM	Thu, Mar 28, 2019	32.01	32.01	31.74	31.90
1307	AMEX	FCOM	Wed, Mar 27, 2019	32.23	32.33	31.87	32.01
1306	AMEX	FCOM	Tue, Mar 26, 2019	32.23	32.43	32.08	32.20
1305	AMEX	FCOM	Mon, Mar 25, 2019	32.06	32.17	31.90	32.08
1304	AMEX	FCOM	Fri, Mar 22, 2019	32.49	32.57	32.07	32.13
1303	AMEX	FCOM	Thu, Mar 21, 2019	32.18	32.60	32.18	32.57
1302	AMEX	FCOM	Wed, Mar 20, 2019	31.97	32.37	31.95	32.27
1301	AMEX	FCOM	Tue, Mar 19, 2019	32.17	32.23	31.90	31.96
1300	AMEX	FCOM	Mon, Mar 18, 2019	32.31	32.31	31.97	32.00
1299	AMEX	FCOM	Fri, Mar 15, 2019	32.36	32.36	32.11	32.26
1298	AMEX	FCOM	Thu, Mar 14, 2019	32.35	32.41	32.24	32.22
1297	AMEX	FCOM	Wed, Mar 13, 2019	32.44	32.52	32.38	32.38
1296	AMEX	FCOM	Tue, Mar 12, 2019	32.23	32.45	32.23	32.32
1295	AMEX	FCOM	Mon, Mar 11, 2019	31.69	32.14	31.69	32.13
1294	AMEX	FCOM	Fri, Mar 8, 2019	31.30	31.61	31.25	31.58
1293	AMEX	FCOM	Thu, Mar 7, 2019	31.85	31.85	31.49	31.66
1292	AMEX	FCOM	Wed, Mar 6, 2019	31.96	31.97	31.80	31.90
1291	AMEX	FCOM	Tue, Mar 5, 2019	31.78	31.96	31.68	31.91
1290	AMEX	FCOM	Mon, Mar 4, 2019	31.86	31.96	31.38	31.74
1289	AMEX	FCOM	Fri, Mar 1, 2019	31.63	31.75	31.56	31.73
1288	AMEX	FCOM	Thu, Feb 28, 2019	31.49	31.61	31.45	31.48
1287	AMEX	FCOM	Wed, Feb 27, 2019	31.50	31.55	31.22	31.52
1286	AMEX	FCOM	Tue, Feb 26, 2019	31.60	31.67	31.46	31.58
1285	AMEX	FCOM	Mon, Feb 25, 2019	31.93	31.95	31.63	31.65
1284	AMEX	FCOM	Fri, Feb 22, 2019	31.60	31.76	31.53	31.76
1283	AMEX	FCOM	Thu, Feb 21, 2019	31.68	31.68	31.36	31.49
1282	AMEX	FCOM	Wed, Feb 20, 2019	31.81	31.89	31.65	31.78
1281	AMEX	FCOM	Tue, Feb 19, 2019	31.56	31.84	31.56	31.80
1280	AMEX	FCOM	Fri, Feb 15, 2019	31.67	31.67	31.44	31.65
1279	AMEX	FCOM	Thu, Feb 14, 2019	31.17	31.53	31.09	31.42
1278	AMEX	FCOM	Wed, Feb 13, 2019	31.51	31.55	31.32	31.34
1277	AMEX	FCOM	Tue, Feb 12, 2019	31.33	31.43	31.24	31.40
1276	AMEX	FCOM	Mon, Feb 11, 2019	31.25	31.30	30.94	30.99
1275	AMEX	FCOM	Fri, Feb 8, 2019	30.90	31.14	30.78	31.14
1274	AMEX	FCOM	Thu, Feb 7, 2019	31.20	31.20	30.71	31.04
1273	AMEX	FCOM	Wed, Feb 6, 2019	31.74	31.74	31.22	31.32
1272	AMEX	FCOM	Tue, Feb 5, 2019	31.53	31.76	31.50	31.74
1271	AMEX	FCOM	Mon, Feb 4, 2019	31.33	31.54	31.32	31.53
1270	AMEX	FCOM	Fri, Feb 1, 2019	31.37	31.55	31.30	31.33
1269	AMEX	FCOM	Thu, Jan 31, 2019	30.75	31.44	30.75	31.36
1268	AMEX	FCOM	Wed, Jan 30, 2019	30.04	30.38	29.80	30.30
1267	AMEX	FCOM	Tue, Jan 29, 2019	30.19	30.30	29.84	29.94
1266	AMEX	FCOM	Mon, Jan 28, 2019	30.38	30.38	30.06	30.23
1265	AMEX	FCOM	Fri, Jan 25, 2019	30.55	30.65	30.48	30.56
1264	AMEX	FCOM	Thu, Jan 24, 2019	30.24	30.30	30.00	30.30
1263	AMEX	FCOM	Wed, Jan 23, 2019	30.38	30.47	29.97	30.26
1262	AMEX	FCOM	Tue, Jan 22, 2019	30.67	30.71	29.98	30.15
1261	AMEX	FCOM	Fri, Jan 18, 2019	30.85	31.02	30.71	30.82
1260	AMEX	FCOM	Thu, Jan 17, 2019	30.48	30.67	30.37	30.57
1259	AMEX	FCOM	Wed, Jan 16, 2019	30.67	30.75	30.50	30.50
1258	AMEX	FCOM	Tue, Jan 15, 2019	30.37	30.71	30.30	30.63
1257	AMEX	FCOM	Mon, Jan 14, 2019	30.23	30.37	30.08	30.18
1256	AMEX	FCOM	Fri, Jan 11, 2019	30.25	30.39	30.07	30.37
1255	AMEX	FCOM	Thu, Jan 10, 2019	30.18	30.37	29.95	30.36
1254	AMEX	FCOM	Wed, Jan 9, 2019	30.46	30.46	30.05	30.28
1253	AMEX	FCOM	Tue, Jan 8, 2019	30.09	30.34	29.89	30.32
1252	AMEX	FCOM	Mon, Jan 7, 2019	29.80	29.99	29.58	29.87
1251	AMEX	FCOM	Fri, Jan 4, 2019	28.79	29.60	28.79	29.60
1250	AMEX	FCOM	Thu, Jan 3, 2019	28.67	28.88	28.39	28.41
1249	AMEX	FCOM	Wed, Jan 2, 2019	27.96	28.87	27.92	28.77
1248	AMEX	FCOM	Mon, Dec 31, 2018	28.59	28.65	28.05	28.49
1247	AMEX	FCOM	Fri, Dec 28, 2018	28.42	28.69	28.13	28.55
1246	AMEX	FCOM	Thu, Dec 27, 2018	27.80	28.31	27.28	28.31
1245	AMEX	FCOM	Wed, Dec 26, 2018	26.87	28.10	26.70	28.09
1244	AMEX	FCOM	Mon, Dec 24, 2018	27.03	27.34	26.70	26.75
1243	AMEX	FCOM	Fri, Dec 21, 2018	28.00	28.34	27.01	27.15
1242	AMEX	FCOM	Thu, Dec 20, 2018	28.58	28.76	27.83	28.04
1241	AMEX	FCOM	Wed, Dec 19, 2018	29.26	29.62	28.53	28.72
1240	AMEX	FCOM	Tue, Dec 18, 2018	29.19	29.51	29.08	29.26
1239	AMEX	FCOM	Mon, Dec 17, 2018	29.58	29.79	28.88	29.12
1238	AMEX	FCOM	Fri, Dec 14, 2018	29.78	30.12	29.63	29.73
1237	AMEX	FCOM	Thu, Dec 13, 2018	30.29	30.40	29.82	30.06
1236	AMEX	FCOM	Wed, Dec 12, 2018	30.28	30.52	30.14	30.21
1235	AMEX	FCOM	Tue, Dec 11, 2018	30.34	30.34	29.77	29.95
1234	AMEX	FCOM	Mon, Dec 10, 2018	29.81	30.02	29.36	29.93
1233	AMEX	FCOM	Fri, Dec 7, 2018	30.25	30.42	29.61	29.74
1232	AMEX	FCOM	Thu, Dec 6, 2018	29.78	30.28	29.60	30.28
1231	AMEX	FCOM	Tue, Dec 4, 2018	30.95	31.13	29.66	30.06
1230	AMEX	FCOM	Mon, Dec 3, 2018	31.59	31.59	30.95	31.10
1229	AMEX	FCOM	Fri, Nov 30, 2018	31.04	31.37	30.94	31.09
1228	AMEX	FCOM	Thu, Nov 29, 2018	31.09	31.15	30.88	31.03
1227	AMEX	FCOM	Wed, Nov 28, 2018	31.14	31.30	30.82	31.27
1226	AMEX	FCOM	Tue, Nov 27, 2018	30.30	31.12	30.30	31.01
1225	AMEX	FCOM	Mon, Nov 26, 2018	30.37	30.70	30.25	30.51
1224	AMEX	FCOM	Fri, Nov 23, 2018	30.12	30.36	30.12	30.16
1223	AMEX	FCOM	Wed, Nov 21, 2018	30.08	30.45	30.00	30.29
1222	AMEX	FCOM	Tue, Nov 20, 2018	30.43	30.46	29.99	30.01
1221	AMEX	FCOM	Mon, Nov 19, 2018	30.81	31.09	30.60	30.65
1220	AMEX	FCOM	Fri, Nov 16, 2018	30.13	30.79	30.13	30.72
1219	AMEX	FCOM	Thu, Nov 15, 2018	29.81	30.17	29.81	30.17
1218	AMEX	FCOM	Wed, Nov 14, 2018	30.51	30.51	29.96	30.22
1217	AMEX	FCOM	Tue, Nov 13, 2018	30.50	30.60	30.21	30.24
1216	AMEX	FCOM	Mon, Nov 12, 2018	30.59	30.73	30.31	30.34
1215	AMEX	FCOM	Fri, Nov 9, 2018	30.79	30.79	30.31	30.59
1214	AMEX	FCOM	Thu, Nov 8, 2018	31.17	31.19	30.83	30.94
1213	AMEX	FCOM	Wed, Nov 7, 2018	31.07	31.25	30.90	31.17
1212	AMEX	FCOM	Tue, Nov 6, 2018	30.79	31.03	30.76	30.99
1211	AMEX	FCOM	Mon, Nov 5, 2018	30.74	30.97	30.73	30.85
1210	AMEX	FCOM	Fri, Nov 2, 2018	30.80	30.92	30.38	30.71
1209	AMEX	FCOM	Thu, Nov 1, 2018	30.70	30.74	30.36	30.50
1208	AMEX	FCOM	Wed, Oct 31, 2018	30.58	30.81	30.36	30.61
1207	AMEX	FCOM	Tue, Oct 30, 2018	29.74	30.32	29.53	30.24
1206	AMEX	FCOM	Mon, Oct 29, 2018	29.40	30.25	29.26	29.51
1205	AMEX	FCOM	Fri, Oct 26, 2018	29.82	29.91	29.06	29.27
1204	AMEX	FCOM	Thu, Oct 25, 2018	30.27	30.35	29.98	30.10
1203	AMEX	FCOM	Wed, Oct 24, 2018	31.17	31.23	30.06	30.09
1202	AMEX	FCOM	Tue, Oct 23, 2018	31.00	31.53	30.80	31.41
1201	AMEX	FCOM	Mon, Oct 22, 2018	31.32	31.47	31.13	31.15
1200	AMEX	FCOM	Fri, Oct 19, 2018	30.96	31.38	30.96	31.21
1199	AMEX	FCOM	Thu, Oct 18, 2018	31.07	31.28	30.75	30.94
1198	AMEX	FCOM	Wed, Oct 17, 2018	30.98	31.22	30.77	31.16
1197	AMEX	FCOM	Tue, Oct 16, 2018	30.53	31.00	30.42	30.95
1196	AMEX	FCOM	Mon, Oct 15, 2018	30.50	30.73	30.32	30.47
1195	AMEX	FCOM	Fri, Oct 12, 2018	30.49	30.49	30.00	30.38
1194	AMEX	FCOM	Thu, Oct 11, 2018	31.00	31.05	29.95	30.04
1193	AMEX	FCOM	Wed, Oct 10, 2018	31.69	31.92	31.03	31.06
1192	AMEX	FCOM	Tue, Oct 9, 2018	31.48	31.85	31.48	31.68
1191	AMEX	FCOM	Mon, Oct 8, 2018	31.66	31.66	31.30	31.53
1190	AMEX	FCOM	Fri, Oct 5, 2018	31.94	32.00	31.50	31.66
1189	AMEX	FCOM	Thu, Oct 4, 2018	32.00	32.00	31.62	31.90
1188	AMEX	FCOM	Wed, Oct 3, 2018	32.00	32.00	31.80	31.80
1187	AMEX	FCOM	Tue, Oct 2, 2018	31.43	31.82	31.42	31.82
1186	AMEX	FCOM	Mon, Oct 1, 2018	31.75	31.75	31.39	31.47
1185	AMEX	FCOM	Fri, Sep 28, 2018	31.37	31.60	31.34	31.58
1184	AMEX	FCOM	Thu, Sep 27, 2018	31.03	31.51	31.03	31.36
1183	AMEX	FCOM	Wed, Sep 26, 2018	31.33	31.39	31.06	31.06
1182	AMEX	FCOM	Tue, Sep 25, 2018	31.34	31.45	31.16	31.27
1181	AMEX	FCOM	Mon, Sep 24, 2018	31.55	31.55	31.21	31.34
1180	AMEX	FCOM	Fri, Sep 21, 2018	31.60	31.64	31.46	31.52
1179	AMEX	FCOM	Thu, Sep 20, 2018	31.52	31.61	31.24	31.34
1178	AMEX	FCOM	Wed, Sep 19, 2018	31.88	31.91	31.30	31.38
1177	AMEX	FCOM	Tue, Sep 18, 2018	31.72	31.87	31.69	31.87
1176	AMEX	FCOM	Mon, Sep 17, 2018	31.67	31.78	31.65	31.69
1175	AMEX	FCOM	Fri, Sep 14, 2018	31.50	31.67	31.39	31.67
1174	AMEX	FCOM	Thu, Sep 13, 2018	31.49	31.61	31.41	31.60
1173	AMEX	FCOM	Wed, Sep 12, 2018	31.00	31.44	31.00	31.41
1172	AMEX	FCOM	Tue, Sep 11, 2018	30.78	31.00	30.78	30.99
1171	AMEX	FCOM	Mon, Sep 10, 2018	30.58	30.81	30.57	30.71
1170	AMEX	FCOM	Fri, Sep 7, 2018	30.68	30.74	30.59	30.61
1169	AMEX	FCOM	Thu, Sep 6, 2018	30.59	30.69	30.51	30.63
1168	AMEX	FCOM	Wed, Sep 5, 2018	30.42	30.51	30.39	30.50
1167	AMEX	FCOM	Tue, Sep 4, 2018	30.52	30.61	30.29	30.42
1166	AMEX	FCOM	Fri, Aug 31, 2018	30.65	30.67	30.54	30.66
1165	AMEX	FCOM	Thu, Aug 30, 2018	30.90	30.91	30.67	30.73
1164	AMEX	FCOM	Wed, Aug 29, 2018	31.10	31.12	30.88	30.96
1163	AMEX	FCOM	Tue, Aug 28, 2018	31.13	31.18	30.97	31.00
1162	AMEX	FCOM	Mon, Aug 27, 2018	31.17	31.20	31.09	31.12
1161	AMEX	FCOM	Fri, Aug 24, 2018	31.00	31.13	31.00	31.09
1160	AMEX	FCOM	Thu, Aug 23, 2018	31.09	31.14	30.89	30.91
1159	AMEX	FCOM	Wed, Aug 22, 2018	31.51	31.51	30.97	31.08
1158	AMEX	FCOM	Tue, Aug 21, 2018	31.43	31.66	31.43	31.57
1157	AMEX	FCOM	Mon, Aug 20, 2018	31.40	31.50	31.28	31.38
1156	AMEX	FCOM	Fri, Aug 17, 2018	31.10	31.40	31.09	31.37
1155	AMEX	FCOM	Thu, Aug 16, 2018	30.62	31.15	30.62	31.09
1154	AMEX	FCOM	Wed, Aug 15, 2018	30.59	30.70	30.36	30.52
1153	AMEX	FCOM	Tue, Aug 14, 2018	30.35	30.71	30.35	30.70
1152	AMEX	FCOM	Mon, Aug 13, 2018	30.34	30.41	30.23	30.30
1151	AMEX	FCOM	Fri, Aug 10, 2018	30.25	30.35	30.08	30.28
1150	AMEX	FCOM	Thu, Aug 9, 2018	29.75	30.42	29.75	30.35
1149	AMEX	FCOM	Wed, Aug 8, 2018	29.89	29.94	29.61	29.63
1148	AMEX	FCOM	Tue, Aug 7, 2018	29.89	29.98	29.82	29.94
1147	AMEX	FCOM	Mon, Aug 6, 2018	29.46	29.88	29.34	29.88
1146	AMEX	FCOM	Fri, Aug 3, 2018	29.33	29.60	29.19	29.31
1145	AMEX	FCOM	Thu, Aug 2, 2018	28.70	29.33	28.70	29.33
1144	AMEX	FCOM	Wed, Aug 1, 2018	28.90	28.95	28.66	28.75
1143	AMEX	FCOM	Tue, Jul 31, 2018	28.98	29.07	28.74	28.87
1142	AMEX	FCOM	Mon, Jul 30, 2018	28.54	28.90	28.54	28.79
1141	AMEX	FCOM	Fri, Jul 27, 2018	28.38	28.59	28.34	28.45
1140	AMEX	FCOM	Thu, Jul 26, 2018	27.81	28.32	27.81	28.27
1139	AMEX	FCOM	Wed, Jul 25, 2018	28.09	28.35	27.65	27.70
1138	AMEX	FCOM	Tue, Jul 24, 2018	28.21	28.22	27.91	28.20
1137	AMEX	FCOM	Mon, Jul 23, 2018	28.08	28.10	27.80	27.97
1136	AMEX	FCOM	Fri, Jul 20, 2018	28.27	28.32	28.09	28.10
1135	AMEX	FCOM	Thu, Jul 19, 2018	28.53	28.61	28.25	28.27
1134	AMEX	FCOM	Wed, Jul 18, 2018	28.76	28.76	28.42	28.52
1133	AMEX	FCOM	Tue, Jul 17, 2018	28.97	29.03	28.80	28.80
1132	AMEX	FCOM	Mon, Jul 16, 2018	28.94	28.99	28.88	28.91
1131	AMEX	FCOM	Fri, Jul 13, 2018	29.14	29.30	28.90	28.96
1130	AMEX	FCOM	Thu, Jul 12, 2018	29.09	29.26	29.02	29.23
1129	AMEX	FCOM	Wed, Jul 11, 2018	29.31	29.37	28.98	29.00
1128	AMEX	FCOM	Tue, Jul 10, 2018	29.43	29.45	29.35	29.45
1127	AMEX	FCOM	Mon, Jul 9, 2018	29.37	29.50	29.37	29.40
1126	AMEX	FCOM	Fri, Jul 6, 2018	29.12	29.40	29.12	29.39
1125	AMEX	FCOM	Thu, Jul 5, 2018	28.90	29.14	28.83	29.14
1124	AMEX	FCOM	Tue, Jul 3, 2018	28.54	29.00	28.54	28.82
1123	AMEX	FCOM	Mon, Jul 2, 2018	28.42	28.45	28.15	28.42
1122	AMEX	FCOM	Fri, Jun 29, 2018	28.52	28.64	28.41	28.46
1121	AMEX	FCOM	Thu, Jun 28, 2018	28.25	28.53	28.22	28.53
1120	AMEX	FCOM	Wed, Jun 27, 2018	28.37	28.55	28.12	28.12
1119	AMEX	FCOM	Tue, Jun 26, 2018	28.43	28.43	28.20	28.40
1118	AMEX	FCOM	Mon, Jun 25, 2018	28.45	28.46	28.27	28.33
1117	AMEX	FCOM	Fri, Jun 22, 2018	28.49	28.65	28.45	28.56
1116	AMEX	FCOM	Thu, Jun 21, 2018	28.75	28.75	28.30	28.33
1115	AMEX	FCOM	Wed, Jun 20, 2018	29.00	29.00	28.54	28.63
1114	AMEX	FCOM	Tue, Jun 19, 2018	28.62	29.00	28.62	28.93
1113	AMEX	FCOM	Mon, Jun 18, 2018	28.75	28.80	28.56	28.65
1112	AMEX	FCOM	Fri, Jun 15, 2018	28.54	28.85	28.49	28.76
1111	AMEX	FCOM	Thu, Jun 14, 2018	28.39	28.76	28.39	28.54
1110	AMEX	FCOM	Wed, Jun 13, 2018	28.73	28.74	28.33	28.37
1109	AMEX	FCOM	Tue, Jun 12, 2018	28.84	28.90	28.76	28.84
1108	AMEX	FCOM	Mon, Jun 11, 2018	28.63	28.79	28.63	28.70
1107	AMEX	FCOM	Fri, Jun 8, 2018	28.40	28.62	28.40	28.58
1106	AMEX	FCOM	Thu, Jun 7, 2018	28.24	28.54	28.24	28.47
1105	AMEX	FCOM	Wed, Jun 6, 2018	28.32	28.32	28.08	28.25
1104	AMEX	FCOM	Tue, Jun 5, 2018	28.01	28.33	28.01	28.20
1103	AMEX	FCOM	Mon, Jun 4, 2018	28.09	28.19	28.09	28.10
1102	AMEX	FCOM	Fri, Jun 1, 2018	27.89	28.07	27.89	28.01
1101	AMEX	FCOM	Thu, May 31, 2018	28.21	28.21	27.70	27.88
1100	AMEX	FCOM	Wed, May 30, 2018	28.00	28.26	27.98	28.21
1099	AMEX	FCOM	Tue, May 29, 2018	27.71	28.00	27.71	27.85
1098	AMEX	FCOM	Fri, May 25, 2018	28.17	28.17	27.81	27.90
1097	AMEX	FCOM	Thu, May 24, 2018	28.17	28.34	28.14	28.23
1096	AMEX	FCOM	Wed, May 23, 2018	28.35	28.45	28.07	28.17
1095	AMEX	FCOM	Tue, May 22, 2018	28.49	28.66	28.42	28.42
1094	AMEX	FCOM	Mon, May 21, 2018	28.20	28.43	28.14	28.41
1093	AMEX	FCOM	Fri, May 18, 2018	28.22	28.25	28.05	28.13
1092	AMEX	FCOM	Thu, May 17, 2018	28.20	28.35	28.13	28.19
1091	AMEX	FCOM	Wed, May 16, 2018	28.11	28.23	28.04	28.16
1090	AMEX	FCOM	Tue, May 15, 2018	28.13	28.21	27.92	28.11
1089	AMEX	FCOM	Mon, May 14, 2018	28.49	28.49	28.18	28.23
1088	AMEX	FCOM	Fri, May 11, 2018	28.29	28.57	28.20	28.43
1087	AMEX	FCOM	Thu, May 10, 2018	27.80	28.11	27.69	28.08
1086	AMEX	FCOM	Wed, May 9, 2018	27.96	27.96	27.59	27.69
1085	AMEX	FCOM	Tue, May 8, 2018	28.22	28.22	27.80	27.89
1084	AMEX	FCOM	Mon, May 7, 2018	28.54	28.54	28.26	28.27
1083	AMEX	FCOM	Fri, May 4, 2018	28.17	28.54	28.17	28.45
1082	AMEX	FCOM	Thu, May 3, 2018	28.43	28.43	28.03	28.19
1081	AMEX	FCOM	Wed, May 2, 2018	28.39	28.66	28.34	28.43
1080	AMEX	FCOM	Tue, May 1, 2018	28.74	28.82	28.10	28.32
1079	AMEX	FCOM	Mon, Apr 30, 2018	29.66	29.66	28.85	28.85
1078	AMEX	FCOM	Fri, Apr 27, 2018	29.53	29.77	29.53	29.72
1077	AMEX	FCOM	Thu, Apr 26, 2018	29.70	29.70	29.16	29.35
1076	AMEX	FCOM	Wed, Apr 25, 2018	29.63	29.83	29.50	29.80
1075	AMEX	FCOM	Tue, Apr 24, 2018	29.87	29.92	29.50	29.60
1074	AMEX	FCOM	Mon, Apr 23, 2018	29.52	29.52	29.39	29.52
1073	AMEX	FCOM	Fri, Apr 20, 2018	29.57	29.68	29.36	29.46
1072	AMEX	FCOM	Thu, Apr 19, 2018	29.88	29.88	29.61	29.66
1071	AMEX	FCOM	Wed, Apr 18, 2018	29.93	29.96	29.78	29.85
1070	AMEX	FCOM	Tue, Apr 17, 2018	29.72	29.94	29.58	29.82
1069	AMEX	FCOM	Mon, Apr 16, 2018	29.25	29.59	29.15	29.52
1068	AMEX	FCOM	Fri, Apr 13, 2018	29.40	29.46	28.99	29.03
1067	AMEX	FCOM	Thu, Apr 12, 2018	29.59	29.59	29.24	29.25
1066	AMEX	FCOM	Wed, Apr 11, 2018	29.14	29.46	29.14	29.35
1065	AMEX	FCOM	Tue, Apr 10, 2018	28.85	29.66	28.74	29.41
1064	AMEX	FCOM	Mon, Apr 9, 2018	28.76	28.91	28.66	28.66
1063	AMEX	FCOM	Fri, Apr 6, 2018	28.73	28.95	28.37	28.59
1062	AMEX	FCOM	Thu, Apr 5, 2018	28.68	28.93	28.64	28.90
1061	AMEX	FCOM	Wed, Apr 4, 2018	27.81	28.63	27.81	28.60
1060	AMEX	FCOM	Tue, Apr 3, 2018	28.09	28.14	27.88	28.06
1059	AMEX	FCOM	Mon, Apr 2, 2018	28.44	28.55	27.80	27.89
1058	AMEX	FCOM	Thu, Mar 29, 2018	28.57	28.62	28.45	28.51
1057	AMEX	FCOM	Wed, Mar 28, 2018	28.18	28.70	28.18	28.44
1056	AMEX	FCOM	Tue, Mar 27, 2018	28.48	28.83	28.30	28.32
1055	AMEX	FCOM	Mon, Mar 26, 2018	28.41	28.50	28.22	28.40
1054	AMEX	FCOM	Fri, Mar 23, 2018	28.73	28.86	28.14	28.22
1053	AMEX	FCOM	Thu, Mar 22, 2018	29.03	29.12	28.72	28.72
1052	AMEX	FCOM	Wed, Mar 21, 2018	29.33	29.33	29.12	29.15
1051	AMEX	FCOM	Tue, Mar 20, 2018	29.54	29.63	29.21	29.27
1050	AMEX	FCOM	Mon, Mar 19, 2018	29.92	29.92	29.44	29.51
1049	AMEX	FCOM	Fri, Mar 16, 2018	29.58	29.95	29.17	29.95
1048	AMEX	FCOM	Thu, Mar 15, 2018	30.04	30.27	29.78	29.54
1047	AMEX	FCOM	Wed, Mar 14, 2018	30.25	30.25	29.99	30.04
1046	AMEX	FCOM	Tue, Mar 13, 2018	30.36	30.38	30.06	30.14
1045	AMEX	FCOM	Mon, Mar 12, 2018	30.56	30.62	30.25	30.36
1044	AMEX	FCOM	Fri, Mar 9, 2018	30.58	30.58	30.27	30.52
1043	AMEX	FCOM	Thu, Mar 8, 2018	30.40	30.41	30.19	30.41
1042	AMEX	FCOM	Wed, Mar 7, 2018	30.04	30.40	30.04	30.38
1041	AMEX	FCOM	Tue, Mar 6, 2018	30.12	30.34	29.95	30.24
1040	AMEX	FCOM	Mon, Mar 5, 2018	29.60	30.16	29.55	30.10
1039	AMEX	FCOM	Fri, Mar 2, 2018	29.48	29.75	29.40	29.71
1038	AMEX	FCOM	Thu, Mar 1, 2018	29.60	29.91	29.39	29.56
1037	AMEX	FCOM	Wed, Feb 28, 2018	29.94	30.09	29.60	29.61
1036	AMEX	FCOM	Tue, Feb 27, 2018	30.29	30.41	29.93	29.93
1035	AMEX	FCOM	Mon, Feb 26, 2018	30.10	30.28	30.03	30.26
1034	AMEX	FCOM	Fri, Feb 23, 2018	29.42	29.97	29.32	29.93
1033	AMEX	FCOM	Thu, Feb 22, 2018	29.64	29.77	29.26	29.27
1032	AMEX	FCOM	Wed, Feb 21, 2018	29.91	29.98	29.45	29.48
1031	AMEX	FCOM	Tue, Feb 20, 2018	30.27	30.27	29.95	30.01
1030	AMEX	FCOM	Fri, Feb 16, 2018	30.06	30.52	30.06	30.39
1029	AMEX	FCOM	Thu, Feb 15, 2018	29.71	30.17	29.53	30.12
1028	AMEX	FCOM	Wed, Feb 14, 2018	29.30	29.58	29.19	29.51
1027	AMEX	FCOM	Tue, Feb 13, 2018	29.22	29.48	29.00	29.46
1026	AMEX	FCOM	Mon, Feb 12, 2018	29.10	29.49	29.07	29.34
1025	AMEX	FCOM	Fri, Feb 9, 2018	29.17	29.17	28.30	29.08
1024	AMEX	FCOM	Thu, Feb 8, 2018	29.93	29.97	28.99	28.99
1023	AMEX	FCOM	Wed, Feb 7, 2018	29.79	30.24	29.79	29.97
1022	AMEX	FCOM	Tue, Feb 6, 2018	29.38	29.93	28.94	29.71
1021	AMEX	FCOM	Mon, Feb 5, 2018	30.63	30.86	29.76	29.81
1020	AMEX	FCOM	Fri, Feb 2, 2018	31.53	31.53	30.88	30.88
1019	AMEX	FCOM	Thu, Feb 1, 2018	31.33	31.60	31.33	31.55
1018	AMEX	FCOM	Wed, Jan 31, 2018	31.35	31.43	31.17	31.33
1017	AMEX	FCOM	Tue, Jan 30, 2018	31.25	31.33	31.20	31.20
1016	AMEX	FCOM	Mon, Jan 29, 2018	31.24	31.47	31.12	31.25
1015	AMEX	FCOM	Fri, Jan 26, 2018	31.36	31.57	31.29	31.54
1014	AMEX	FCOM	Thu, Jan 25, 2018	31.25	31.27	31.07	31.25
1013	AMEX	FCOM	Wed, Jan 24, 2018	31.11	31.27	31.04	31.15
1012	AMEX	FCOM	Tue, Jan 23, 2018	31.49	31.52	30.87	30.99
1011	AMEX	FCOM	Mon, Jan 22, 2018	30.80	31.30	30.80	31.28
1010	AMEX	FCOM	Fri, Jan 19, 2018	30.61	30.74	30.40	30.71
1009	AMEX	FCOM	Thu, Jan 18, 2018	30.63	30.93	30.52	30.54
1008	AMEX	FCOM	Wed, Jan 17, 2018	30.59	30.71	30.46	30.63
1007	AMEX	FCOM	Tue, Jan 16, 2018	30.82	30.97	30.50	30.50
1006	AMEX	FCOM	Fri, Jan 12, 2018	30.64	30.87	30.57	30.82
1005	AMEX	FCOM	Thu, Jan 11, 2018	30.43	30.67	30.42	30.60
1004	AMEX	FCOM	Wed, Jan 10, 2018	30.53	30.65	30.32	30.40
1003	AMEX	FCOM	Tue, Jan 9, 2018	31.00	31.12	30.66	30.68
1002	AMEX	FCOM	Mon, Jan 8, 2018	30.78	31.03	30.67	30.98
1001	AMEX	FCOM	Fri, Jan 5, 2018	30.92	30.92	30.68	30.74
1000	AMEX	FCOM	Thu, Jan 4, 2018	30.75	30.89	30.40	30.83
999	AMEX	FCOM	Wed, Jan 3, 2018	31.12	31.16	30.60	30.70
998	AMEX	FCOM	Tue, Jan 2, 2018	31.04	31.17	30.81	31.04
997	AMEX	FCOM	Fri, Dec 29, 2017	31.26	31.26	30.91	30.91
996	AMEX	FCOM	Thu, Dec 28, 2017	31.02	31.20	31.02	31.18
995	AMEX	FCOM	Wed, Dec 27, 2017	31.20	31.25	30.90	31.03
994	AMEX	FCOM	Tue, Dec 26, 2017	31.03	31.31	31.03	31.15
993	AMEX	FCOM	Fri, Dec 22, 2017	31.01	31.12	30.99	31.02
992	AMEX	FCOM	Thu, Dec 21, 2017	30.92	31.24	30.81	31.04
991	AMEX	FCOM	Wed, Dec 20, 2017	30.91	31.08	30.86	30.88
990	AMEX	FCOM	Tue, Dec 19, 2017	31.22	31.38	30.75	30.83
989	AMEX	FCOM	Mon, Dec 18, 2017	30.95	31.29	30.95	31.17
988	AMEX	FCOM	Fri, Dec 15, 2017	30.93	30.96	30.68	30.77
987	AMEX	FCOM	Thu, Dec 14, 2017	32.59	32.59	32.08	30.67
986	AMEX	FCOM	Wed, Dec 13, 2017	32.47	32.70	32.34	32.56
985	AMEX	FCOM	Tue, Dec 12, 2017	32.06	32.43	32.06	32.39
984	AMEX	FCOM	Mon, Dec 11, 2017	31.59	32.03	31.59	31.98
983	AMEX	FCOM	Fri, Dec 8, 2017	31.31	31.55	31.23	31.51
982	AMEX	FCOM	Thu, Dec 7, 2017	31.24	31.41	31.12	31.12
981	AMEX	FCOM	Wed, Dec 6, 2017	31.87	31.87	31.22	31.22
980	AMEX	FCOM	Tue, Dec 5, 2017	32.54	32.54	31.88	31.88
979	AMEX	FCOM	Mon, Dec 4, 2017	32.66	32.96	32.47	32.50
978	AMEX	FCOM	Fri, Dec 1, 2017	32.13	32.50	31.87	32.34
977	AMEX	FCOM	Thu, Nov 30, 2017	32.36	32.45	32.16	32.32
976	AMEX	FCOM	Wed, Nov 29, 2017	31.64	32.32	31.56	32.14
975	AMEX	FCOM	Tue, Nov 28, 2017	31.36	31.65	31.20	31.63
974	AMEX	FCOM	Mon, Nov 27, 2017	31.25	31.36	31.16	31.29
973	AMEX	FCOM	Fri, Nov 24, 2017	31.16	31.29	30.97	31.10
972	AMEX	FCOM	Wed, Nov 22, 2017	30.72	31.29	30.72	31.13
971	AMEX	FCOM	Tue, Nov 21, 2017	30.79	30.83	30.65	30.68
970	AMEX	FCOM	Mon, Nov 20, 2017	30.56	30.76	30.48	30.70
969	AMEX	FCOM	Fri, Nov 17, 2017	30.14	30.58	30.14	30.45
968	AMEX	FCOM	Thu, Nov 16, 2017	29.65	30.23	29.65	30.17
967	AMEX	FCOM	Wed, Nov 15, 2017	29.50	29.80	29.20	29.69
966	AMEX	FCOM	Tue, Nov 14, 2017	29.57	29.62	29.31	29.53
965	AMEX	FCOM	Mon, Nov 13, 2017	29.81	29.83	29.63	29.65
964	AMEX	FCOM	Fri, Nov 10, 2017	29.74	29.89	29.74	29.83
963	AMEX	FCOM	Thu, Nov 9, 2017	29.61	29.90	29.57	29.83
962	AMEX	FCOM	Wed, Nov 8, 2017	29.78	29.86	29.53	29.83
961	AMEX	FCOM	Tue, Nov 7, 2017	29.78	29.88	29.70	29.80
960	AMEX	FCOM	Mon, Nov 6, 2017	30.00	30.14	29.63	29.85
959	AMEX	FCOM	Fri, Nov 3, 2017	30.70	30.70	30.27	30.27
958	AMEX	FCOM	Thu, Nov 2, 2017	31.12	31.12	30.46	30.59
957	AMEX	FCOM	Wed, Nov 1, 2017	31.61	31.66	31.02	31.14
956	AMEX	FCOM	Tue, Oct 31, 2017	31.27	31.43	31.24	31.40
955	AMEX	FCOM	Mon, Oct 30, 2017	31.74	31.74	31.07	31.17
954	AMEX	FCOM	Fri, Oct 27, 2017	31.62	31.81	31.57	31.74
953	AMEX	FCOM	Thu, Oct 26, 2017	31.58	31.80	31.58	31.68
952	AMEX	FCOM	Wed, Oct 25, 2017	31.61	31.64	31.38	31.47
951	AMEX	FCOM	Tue, Oct 24, 2017	31.86	31.99	31.74	31.76
950	AMEX	FCOM	Mon, Oct 23, 2017	32.02	32.22	31.81	31.81
949	AMEX	FCOM	Fri, Oct 20, 2017	32.19	32.24	32.01	32.11
948	AMEX	FCOM	Thu, Oct 19, 2017	32.22	32.44	32.04	32.04
947	AMEX	FCOM	Wed, Oct 18, 2017	32.05	32.05	31.79	32.00
946	AMEX	FCOM	Tue, Oct 17, 2017	32.10	32.19	31.98	32.01
945	AMEX	FCOM	Mon, Oct 16, 2017	31.93	32.26	31.93	32.12
944	AMEX	FCOM	Fri, Oct 13, 2017	32.21	32.31	31.95	32.04
943	AMEX	FCOM	Thu, Oct 12, 2017	32.55	32.57	32.03	32.18
942	AMEX	FCOM	Wed, Oct 11, 2017	32.94	32.94	32.70	32.72
941	AMEX	FCOM	Tue, Oct 10, 2017	32.87	32.96	32.80	32.92
940	AMEX	FCOM	Mon, Oct 9, 2017	32.92	32.92	32.70	32.75
939	AMEX	FCOM	Fri, Oct 6, 2017	33.03	33.06	32.76	32.85
938	AMEX	FCOM	Thu, Oct 5, 2017	33.22	33.40	33.11	33.15
937	AMEX	FCOM	Wed, Oct 4, 2017	32.90	33.34	32.90	33.18
936	AMEX	FCOM	Tue, Oct 3, 2017	32.53	33.11	32.51	33.10
935	AMEX	FCOM	Mon, Oct 2, 2017	32.35	32.50	32.32	32.46
934	AMEX	FCOM	Fri, Sep 29, 2017	32.43	32.45	32.26	32.29
933	AMEX	FCOM	Thu, Sep 28, 2017	32.48	32.50	32.36	32.44
932	AMEX	FCOM	Wed, Sep 27, 2017	32.36	32.54	32.24	32.49
931	AMEX	FCOM	Tue, Sep 26, 2017	32.57	32.57	32.32	32.32
930	AMEX	FCOM	Mon, Sep 25, 2017	32.35	32.60	32.35	32.55
929	AMEX	FCOM	Fri, Sep 22, 2017	32.15	32.35	32.15	32.33
928	AMEX	FCOM	Thu, Sep 21, 2017	32.25	32.25	32.01	32.01
927	AMEX	FCOM	Wed, Sep 20, 2017	32.27	32.41	32.21	32.25
926	AMEX	FCOM	Tue, Sep 19, 2017	31.73	32.34	31.66	32.25
925	AMEX	FCOM	Mon, Sep 18, 2017	31.69	31.86	31.50	31.68
924	AMEX	FCOM	Fri, Sep 15, 2017	31.25	31.66	31.25	31.66
923	AMEX	FCOM	Thu, Sep 14, 2017	31.70	31.71	31.48	31.20
922	AMEX	FCOM	Wed, Sep 13, 2017	31.61	31.85	31.61	31.72
921	AMEX	FCOM	Tue, Sep 12, 2017	31.28	31.75	31.19	31.61
920	AMEX	FCOM	Mon, Sep 11, 2017	31.40	31.42	31.12	31.18
919	AMEX	FCOM	Fri, Sep 8, 2017	31.39	31.54	31.08	31.25
918	AMEX	FCOM	Thu, Sep 7, 2017	32.24	32.25	31.41	31.47
917	AMEX	FCOM	Wed, Sep 6, 2017	32.75	32.75	32.20	32.20
916	AMEX	FCOM	Tue, Sep 5, 2017	32.87	32.87	32.55	32.65
915	AMEX	FCOM	Fri, Sep 1, 2017	32.75	32.90	32.72	32.90
914	AMEX	FCOM	Thu, Aug 31, 2017	32.75	32.84	32.70	32.71
913	AMEX	FCOM	Wed, Aug 30, 2017	32.78	32.79	32.63	32.64
912	AMEX	FCOM	Tue, Aug 29, 2017	32.71	32.84	32.57	32.80
911	AMEX	FCOM	Mon, Aug 28, 2017	32.83	32.86	32.73	32.86
910	AMEX	FCOM	Fri, Aug 25, 2017	32.75	32.90	32.73	32.80
909	AMEX	FCOM	Thu, Aug 24, 2017	32.72	32.75	32.60	32.60
908	AMEX	FCOM	Wed, Aug 23, 2017	32.34	32.71	32.34	32.68
907	AMEX	FCOM	Tue, Aug 22, 2017	32.19	32.45	32.19	32.41
906	AMEX	FCOM	Mon, Aug 21, 2017	32.11	32.27	32.07	32.16
905	AMEX	FCOM	Fri, Aug 18, 2017	32.21	32.24	31.93	32.07
904	AMEX	FCOM	Thu, Aug 17, 2017	32.87	32.94	32.25	32.27
903	AMEX	FCOM	Wed, Aug 16, 2017	32.85	32.98	32.82	32.87
902	AMEX	FCOM	Tue, Aug 15, 2017	33.23	33.23	32.76	32.84
901	AMEX	FCOM	Mon, Aug 14, 2017	32.92	33.25	32.92	33.19
900	AMEX	FCOM	Fri, Aug 11, 2017	32.78	32.86	32.66	32.81
899	AMEX	FCOM	Thu, Aug 10, 2017	32.86	32.98	32.69	32.69
898	AMEX	FCOM	Wed, Aug 9, 2017	32.96	33.03	32.78	32.97
897	AMEX	FCOM	Tue, Aug 8, 2017	33.19	33.38	33.03	33.11
896	AMEX	FCOM	Mon, Aug 7, 2017	33.17	33.30	33.16	33.22
895	AMEX	FCOM	Fri, Aug 4, 2017	32.59	33.15	32.59	33.15
894	AMEX	FCOM	Thu, Aug 3, 2017	32.67	32.78	32.45	32.48
893	AMEX	FCOM	Wed, Aug 2, 2017	32.89	32.89	32.59	32.67
892	AMEX	FCOM	Tue, Aug 1, 2017	32.81	33.04	32.70	32.86
891	AMEX	FCOM	Mon, Jul 31, 2017	32.75	32.75	32.50	32.65
890	AMEX	FCOM	Fri, Jul 28, 2017	32.76	32.91	32.46	32.65
889	AMEX	FCOM	Thu, Jul 27, 2017	32.38	32.97	32.32	32.89
888	AMEX	FCOM	Wed, Jul 26, 2017	32.04	32.12	31.77	32.07
887	AMEX	FCOM	Tue, Jul 25, 2017	31.62	31.81	31.51	31.66
886	AMEX	FCOM	Mon, Jul 24, 2017	31.80	31.80	31.47	31.47
885	AMEX	FCOM	Fri, Jul 21, 2017	31.69	31.84	31.65	31.84
884	AMEX	FCOM	Thu, Jul 20, 2017	31.47	31.88	31.47	31.71
883	AMEX	FCOM	Wed, Jul 19, 2017	31.26	31.37	31.20	31.36
882	AMEX	FCOM	Tue, Jul 18, 2017	31.37	31.46	31.16	31.24
881	AMEX	FCOM	Mon, Jul 17, 2017	31.27	31.40	31.27	31.40
880	AMEX	FCOM	Fri, Jul 14, 2017	31.12	31.32	31.12	31.24
879	AMEX	FCOM	Thu, Jul 13, 2017	31.19	31.19	30.99	31.10
878	AMEX	FCOM	Wed, Jul 12, 2017	31.22	31.39	31.16	31.20
877	AMEX	FCOM	Tue, Jul 11, 2017	31.42	31.42	31.11	31.13
876	AMEX	FCOM	Mon, Jul 10, 2017	31.44	31.47	31.31	31.45
875	AMEX	FCOM	Fri, Jul 7, 2017	31.54	31.54	31.32	31.45
874	AMEX	FCOM	Thu, Jul 6, 2017	31.80	31.80	31.54	31.56
873	AMEX	FCOM	Wed, Jul 5, 2017	32.16	32.16	31.76	31.92
872	AMEX	FCOM	Mon, Jul 3, 2017	32.00	32.17	31.94	32.17
871	AMEX	FCOM	Fri, Jun 30, 2017	31.97	32.02	31.77	31.94
870	AMEX	FCOM	Thu, Jun 29, 2017	32.19	32.19	31.78	31.87
869	AMEX	FCOM	Wed, Jun 28, 2017	32.06	32.27	32.05	32.18
868	AMEX	FCOM	Tue, Jun 27, 2017	32.13	32.23	31.95	31.95
867	AMEX	FCOM	Mon, Jun 26, 2017	32.27	32.33	32.21	32.27
866	AMEX	FCOM	Fri, Jun 23, 2017	32.10	32.15	32.00	32.15
865	AMEX	FCOM	Thu, Jun 22, 2017	32.06	32.18	31.98	32.05
864	AMEX	FCOM	Wed, Jun 21, 2017	32.49	32.53	31.97	32.13
863	AMEX	FCOM	Tue, Jun 20, 2017	32.79	32.79	32.28	32.45
862	AMEX	FCOM	Mon, Jun 19, 2017	33.04	33.04	32.75	32.81
861	AMEX	FCOM	Fri, Jun 16, 2017	32.98	33.07	32.74	32.93
860	AMEX	FCOM	Thu, Jun 15, 2017	33.25	33.36	33.16	32.95
859	AMEX	FCOM	Wed, Jun 14, 2017	33.42	33.44	33.25	33.40
858	AMEX	FCOM	Tue, Jun 13, 2017	33.56	33.56	33.33	33.38
857	AMEX	FCOM	Mon, Jun 12, 2017	33.27	33.57	33.16	33.52
856	AMEX	FCOM	Fri, Jun 9, 2017	33.12	33.28	33.01	33.05
855	AMEX	FCOM	Thu, Jun 8, 2017	33.03	33.15	32.97	33.05
854	AMEX	FCOM	Wed, Jun 7, 2017	33.33	33.35	33.00	33.03
853	AMEX	FCOM	Tue, Jun 6, 2017	33.18	33.37	33.18	33.26
852	AMEX	FCOM	Mon, Jun 5, 2017	33.38	33.38	33.15	33.29
851	AMEX	FCOM	Fri, Jun 2, 2017	33.25	33.39	33.18	33.34
850	AMEX	FCOM	Thu, Jun 1, 2017	32.89	33.13	32.84	33.13
849	AMEX	FCOM	Wed, May 31, 2017	32.75	32.85	32.63	32.80
848	AMEX	FCOM	Tue, May 30, 2017	32.56	32.83	32.55	32.72
847	AMEX	FCOM	Fri, May 26, 2017	32.73	32.73	32.54	32.56
846	AMEX	FCOM	Thu, May 25, 2017	32.53	32.65	32.53	32.57
845	AMEX	FCOM	Wed, May 24, 2017	32.54	32.60	32.38	32.47
844	AMEX	FCOM	Tue, May 23, 2017	32.63	32.71	32.56	32.57
843	AMEX	FCOM	Mon, May 22, 2017	32.56	32.60	32.45	32.57
842	AMEX	FCOM	Fri, May 19, 2017	32.19	32.50	32.19	32.43
841	AMEX	FCOM	Thu, May 18, 2017	31.81	32.24	31.81	32.12
840	AMEX	FCOM	Wed, May 17, 2017	32.31	32.31	31.84	31.84
839	AMEX	FCOM	Tue, May 16, 2017	32.61	32.63	32.38	32.51
838	AMEX	FCOM	Mon, May 15, 2017	32.60	32.65	32.43	32.52
837	AMEX	FCOM	Fri, May 12, 2017	32.25	32.54	32.25	32.44
836	AMEX	FCOM	Thu, May 11, 2017	33.24	33.24	32.26	32.31
835	AMEX	FCOM	Wed, May 10, 2017	33.65	33.65	33.42	33.49
834	AMEX	FCOM	Tue, May 9, 2017	33.45	33.72	33.28	33.60
833	AMEX	FCOM	Mon, May 8, 2017	33.25	33.50	32.92	33.50
832	AMEX	FCOM	Fri, May 5, 2017	32.10	32.51	32.01	32.38
831	AMEX	FCOM	Thu, May 4, 2017	33.02	33.02	31.71	31.94
830	AMEX	FCOM	Wed, May 3, 2017	33.01	33.01	32.36	32.46
829	AMEX	FCOM	Tue, May 2, 2017	32.78	32.78	32.41	32.64
828	AMEX	FCOM	Mon, May 1, 2017	33.02	33.02	32.56	32.70
827	AMEX	FCOM	Fri, Apr 28, 2017	33.16	33.16	32.75	32.77
826	AMEX	FCOM	Thu, Apr 27, 2017	33.36	33.45	33.13	33.13
825	AMEX	FCOM	Wed, Apr 26, 2017	33.12	33.50	33.12	33.38
824	AMEX	FCOM	Tue, Apr 25, 2017	32.84	33.08	32.73	33.07
823	AMEX	FCOM	Mon, Apr 24, 2017	32.58	32.67	32.45	32.55
822	AMEX	FCOM	Fri, Apr 21, 2017	32.64	32.64	32.31	32.42
821	AMEX	FCOM	Thu, Apr 20, 2017	32.82	32.91	32.62	32.70
820	AMEX	FCOM	Wed, Apr 19, 2017	32.88	33.00	32.85	32.88
819	AMEX	FCOM	Tue, Apr 18, 2017	32.51	32.76	32.51	32.76
818	AMEX	FCOM	Mon, Apr 17, 2017	32.35	32.73	32.28	32.72
817	AMEX	FCOM	Thu, Apr 13, 2017	32.13	32.27	32.01	32.05
816	AMEX	FCOM	Wed, Apr 12, 2017	32.13	32.27	32.01	32.22
815	AMEX	FCOM	Tue, Apr 11, 2017	32.00	32.16	31.93	32.14
814	AMEX	FCOM	Mon, Apr 10, 2017	31.92	32.15	31.92	32.00
813	AMEX	FCOM	Fri, Apr 7, 2017	30.88	31.11	30.88	31.07
812	AMEX	FCOM	Thu, Apr 6, 2017	30.92	30.95	30.78	30.91
811	AMEX	FCOM	Wed, Apr 5, 2017	31.02	31.18	30.86	30.89
810	AMEX	FCOM	Tue, Apr 4, 2017	30.93	31.03	30.75	31.00
809	AMEX	FCOM	Mon, Apr 3, 2017	30.65	30.65	30.29	30.58
808	AMEX	FCOM	Fri, Mar 31, 2017	30.69	30.72	30.59	30.64
807	AMEX	FCOM	Thu, Mar 30, 2017	30.42	30.72	30.42	30.72
806	AMEX	FCOM	Wed, Mar 29, 2017	30.21	30.50	30.21	30.45
805	AMEX	FCOM	Tue, Mar 28, 2017	30.11	30.36	30.05	30.28
804	AMEX	FCOM	Mon, Mar 27, 2017	30.29	30.47	30.10	30.28
803	AMEX	FCOM	Fri, Mar 24, 2017	30.46	30.66	30.42	30.56
802	AMEX	FCOM	Thu, Mar 23, 2017	30.40	30.65	30.23	30.41
801	AMEX	FCOM	Wed, Mar 22, 2017	30.91	30.91	30.29	30.45
800	AMEX	FCOM	Tue, Mar 21, 2017	31.19	31.25	30.85	30.85
799	AMEX	FCOM	Mon, Mar 20, 2017	31.20	31.25	31.05	31.14
798	AMEX	FCOM	Fri, Mar 17, 2017	31.10	31.18	30.96	31.14
797	AMEX	FCOM	Thu, Mar 16, 2017	31.18	31.19	30.99	30.94
796	AMEX	FCOM	Wed, Mar 15, 2017	30.66	31.12	30.66	31.05
795	AMEX	FCOM	Tue, Mar 14, 2017	30.77	30.77	30.51	30.62
794	AMEX	FCOM	Mon, Mar 13, 2017	30.49	30.83	30.49	30.81
793	AMEX	FCOM	Fri, Mar 10, 2017	30.57	30.70	30.45	30.57
792	AMEX	FCOM	Thu, Mar 9, 2017	30.26	30.56	30.26	30.46
791	AMEX	FCOM	Wed, Mar 8, 2017	30.46	30.49	30.27	30.31
790	AMEX	FCOM	Tue, Mar 7, 2017	30.86	30.91	30.47	30.49
789	AMEX	FCOM	Mon, Mar 6, 2017	31.08	31.10	30.85	30.92
788	AMEX	FCOM	Fri, Mar 3, 2017	31.34	31.34	31.02	31.21
787	AMEX	FCOM	Thu, Mar 2, 2017	31.57	31.57	31.23	31.31
786	AMEX	FCOM	Wed, Mar 1, 2017	31.36	31.65	31.29	31.55
785	AMEX	FCOM	Tue, Feb 28, 2017	31.70	31.70	31.24	31.28
784	AMEX	FCOM	Mon, Feb 27, 2017	31.84	31.84	31.60	31.77
783	AMEX	FCOM	Fri, Feb 24, 2017	31.73	31.95	31.72	31.79
782	AMEX	FCOM	Thu, Feb 23, 2017	32.06	32.06	31.85	31.85
781	AMEX	FCOM	Wed, Feb 22, 2017	31.91	32.00	31.86	32.00
780	AMEX	FCOM	Tue, Feb 21, 2017	31.78	31.94	31.71	31.89
779	AMEX	FCOM	Fri, Feb 17, 2017	31.27	31.61	31.14	31.61
778	AMEX	FCOM	Thu, Feb 16, 2017	31.25	31.42	31.25	31.33
777	AMEX	FCOM	Wed, Feb 15, 2017	31.30	31.30	31.18	31.28
776	AMEX	FCOM	Tue, Feb 14, 2017	31.22	31.35	31.13	31.32
775	AMEX	FCOM	Mon, Feb 13, 2017	31.32	31.42	31.25	31.31
774	AMEX	FCOM	Fri, Feb 10, 2017	31.41	31.55	31.33	31.55
773	AMEX	FCOM	Thu, Feb 9, 2017	31.14	31.38	31.14	31.31
772	AMEX	FCOM	Wed, Feb 8, 2017	31.02	31.25	31.01	31.17
771	AMEX	FCOM	Tue, Feb 7, 2017	31.17	31.17	31.01	31.08
770	AMEX	FCOM	Mon, Feb 6, 2017	31.51	31.54	31.12	31.12
769	AMEX	FCOM	Fri, Feb 3, 2017	31.41	31.66	31.41	31.51
768	AMEX	FCOM	Thu, Feb 2, 2017	31.64	31.64	31.15	31.32
767	AMEX	FCOM	Wed, Feb 1, 2017	32.38	32.48	31.48	31.74
766	AMEX	FCOM	Tue, Jan 31, 2017	32.16	32.38	32.16	32.20
765	AMEX	FCOM	Mon, Jan 30, 2017	32.39	32.39	32.00	32.12
764	AMEX	FCOM	Fri, Jan 27, 2017	32.28	32.39	32.17	32.39
763	AMEX	FCOM	Thu, Jan 26, 2017	31.98	32.28	31.96	32.28
762	AMEX	FCOM	Wed, Jan 25, 2017	32.29	32.29	31.77	32.17
761	AMEX	FCOM	Tue, Jan 24, 2017	32.46	32.46	31.95	32.12
760	AMEX	FCOM	Mon, Jan 23, 2017	32.60	32.62	32.51	32.62
759	AMEX	FCOM	Fri, Jan 20, 2017	32.61	32.80	32.50	32.51
758	AMEX	FCOM	Thu, Jan 19, 2017	32.49	32.49	32.27	32.45
757	AMEX	FCOM	Wed, Jan 18, 2017	32.68	32.68	32.37	32.45
756	AMEX	FCOM	Tue, Jan 17, 2017	32.60	32.74	32.53	32.69
755	AMEX	FCOM	Fri, Jan 13, 2017	32.69	32.76	32.50	32.59
754	AMEX	FCOM	Thu, Jan 12, 2017	32.53	32.56	32.23	32.56
753	AMEX	FCOM	Wed, Jan 11, 2017	32.90	32.90	32.26	32.35
752	AMEX	FCOM	Tue, Jan 10, 2017	32.33	32.57	32.07	32.51
751	AMEX	FCOM	Mon, Jan 9, 2017	32.74	32.74	32.34	32.37
750	AMEX	FCOM	Fri, Jan 6, 2017	33.26	33.26	32.64	32.68
749	AMEX	FCOM	Thu, Jan 5, 2017	33.82	33.82	33.05	33.17
748	AMEX	FCOM	Wed, Jan 4, 2017	33.36	33.42	33.17	33.38
747	AMEX	FCOM	Tue, Jan 3, 2017	32.56	33.22	32.47	33.18
746	AMEX	FCOM	Fri, Dec 30, 2016	32.50	32.50	32.00	32.10
745	AMEX	FCOM	Thu, Dec 29, 2016	32.42	32.47	32.32	32.37
744	AMEX	FCOM	Wed, Dec 28, 2016	32.71	32.71	32.21	32.30
743	AMEX	FCOM	Tue, Dec 27, 2016	32.59	32.70	32.51	32.57
742	AMEX	FCOM	Fri, Dec 23, 2016	32.30	32.57	32.29	32.53
741	AMEX	FCOM	Thu, Dec 22, 2016	32.20	32.41	32.07	32.35
740	AMEX	FCOM	Wed, Dec 21, 2016	32.23	32.40	32.15	32.15
739	AMEX	FCOM	Tue, Dec 20, 2016	32.25	32.35	32.17	32.25
738	AMEX	FCOM	Mon, Dec 19, 2016	31.69	32.18	31.69	32.09
737	AMEX	FCOM	Fri, Dec 16, 2016	31.83	31.83	31.44	31.54
736	AMEX	FCOM	Thu, Dec 15, 2016	31.38	31.68	31.38	31.48
735	AMEX	FCOM	Wed, Dec 14, 2016	31.63	31.65	31.30	31.41
734	AMEX	FCOM	Tue, Dec 13, 2016	31.71	31.71	31.46	31.65
733	AMEX	FCOM	Mon, Dec 12, 2016	31.51	31.60	31.33	31.34
732	AMEX	FCOM	Fri, Dec 9, 2016	31.42	31.45	31.28	31.37
731	AMEX	FCOM	Thu, Dec 8, 2016	31.32	31.45	31.17	31.35
730	AMEX	FCOM	Wed, Dec 7, 2016	30.69	31.36	30.67	31.33
729	AMEX	FCOM	Tue, Dec 6, 2016	30.41	30.69	30.30	30.58
728	AMEX	FCOM	Mon, Dec 5, 2016	30.17	30.32	30.16	30.27
727	AMEX	FCOM	Fri, Dec 2, 2016	30.02	30.14	29.90	29.99
726	AMEX	FCOM	Thu, Dec 1, 2016	30.00	30.09	29.82	29.96
725	AMEX	FCOM	Wed, Nov 30, 2016	30.87	30.87	30.01	30.05
724	AMEX	FCOM	Tue, Nov 29, 2016	30.82	30.84	30.62	30.62
723	AMEX	FCOM	Mon, Nov 28, 2016	30.64	30.79	30.61	30.73
722	AMEX	FCOM	Fri, Nov 25, 2016	30.64	30.74	30.48	30.66
721	AMEX	FCOM	Wed, Nov 23, 2016	30.20	30.54	30.15	30.45
720	AMEX	FCOM	Tue, Nov 22, 2016	29.96	30.33	29.88	30.29
719	AMEX	FCOM	Mon, Nov 21, 2016	29.65	29.82	29.50	29.81
718	AMEX	FCOM	Fri, Nov 18, 2016	29.44	29.48	29.30	29.48
717	AMEX	FCOM	Thu, Nov 17, 2016	29.18	29.53	29.18	29.32
716	AMEX	FCOM	Wed, Nov 16, 2016	29.00	29.24	28.95	29.14
715	AMEX	FCOM	Tue, Nov 15, 2016	28.84	29.07	28.79	29.05
714	AMEX	FCOM	Mon, Nov 14, 2016	28.96	28.97	28.74	28.74
713	AMEX	FCOM	Fri, Nov 11, 2016	28.54	28.91	28.50	28.80
712	AMEX	FCOM	Thu, Nov 10, 2016	29.24	29.24	28.37	28.52
711	AMEX	FCOM	Wed, Nov 9, 2016	28.33	29.16	27.80	29.16
710	AMEX	FCOM	Tue, Nov 8, 2016	28.29	28.74	28.25	28.74
709	AMEX	FCOM	Mon, Nov 7, 2016	28.38	28.42	28.23	28.36
708	AMEX	FCOM	Fri, Nov 4, 2016	27.89	28.23	27.89	28.10
707	AMEX	FCOM	Thu, Nov 3, 2016	27.96	28.09	27.82	27.83
706	AMEX	FCOM	Wed, Nov 2, 2016	28.44	28.44	27.81	27.83
705	AMEX	FCOM	Tue, Nov 1, 2016	29.04	29.04	28.41	28.50
704	AMEX	FCOM	Mon, Oct 31, 2016	29.01	29.05	28.90	28.98
703	AMEX	FCOM	Fri, Oct 28, 2016	29.29	29.40	29.04	29.05
702	AMEX	FCOM	Thu, Oct 27, 2016	28.90	29.36	28.85	29.28
701	AMEX	FCOM	Wed, Oct 26, 2016	29.00	29.12	28.83	28.86
700	AMEX	FCOM	Tue, Oct 25, 2016	29.27	29.29	29.01	29.02
699	AMEX	FCOM	Mon, Oct 24, 2016	29.18	29.43	29.18	29.30
698	AMEX	FCOM	Fri, Oct 21, 2016	29.30	29.44	29.05	29.16
697	AMEX	FCOM	Thu, Oct 20, 2016	29.74	29.74	29.38	29.48
696	AMEX	FCOM	Wed, Oct 19, 2016	29.85	29.99	29.78	29.92
695	AMEX	FCOM	Tue, Oct 18, 2016	29.85	29.89	29.70	29.81
694	AMEX	FCOM	Mon, Oct 17, 2016	29.68	29.68	29.55	29.65
693	AMEX	FCOM	Fri, Oct 14, 2016	29.79	30.00	29.67	29.70
692	AMEX	FCOM	Thu, Oct 13, 2016	29.65	29.78	29.50	29.72
691	AMEX	FCOM	Wed, Oct 12, 2016	29.79	29.86	29.64	29.78
690	AMEX	FCOM	Tue, Oct 11, 2016	29.75	29.80	29.64	29.68
689	AMEX	FCOM	Mon, Oct 10, 2016	29.64	29.81	29.64	29.80
688	AMEX	FCOM	Fri, Oct 7, 2016	29.65	29.65	29.32	29.51
687	AMEX	FCOM	Thu, Oct 6, 2016	29.60	29.70	29.41	29.59
686	AMEX	FCOM	Wed, Oct 5, 2016	29.90	29.90	29.55	29.68
685	AMEX	FCOM	Tue, Oct 4, 2016	30.13	30.13	29.67	29.79
684	AMEX	FCOM	Mon, Oct 3, 2016	30.10	30.19	29.95	30.12
683	AMEX	FCOM	Fri, Sep 30, 2016	30.33	30.39	30.21	30.21
682	AMEX	FCOM	Thu, Sep 29, 2016	30.38	30.49	30.18	30.26
681	AMEX	FCOM	Wed, Sep 28, 2016	30.40	30.40	30.09	30.37
680	AMEX	FCOM	Tue, Sep 27, 2016	30.20	30.44	30.15	30.36
679	AMEX	FCOM	Mon, Sep 26, 2016	30.27	30.36	30.16	30.20
678	AMEX	FCOM	Fri, Sep 23, 2016	30.25	30.37	30.16	30.32
677	AMEX	FCOM	Thu, Sep 22, 2016	29.91	30.25	29.79	30.24
676	AMEX	FCOM	Wed, Sep 21, 2016	29.50	29.85	29.37	29.79
675	AMEX	FCOM	Tue, Sep 20, 2016	29.82	29.82	29.43	29.43
674	AMEX	FCOM	Mon, Sep 19, 2016	29.83	29.83	29.55	29.67
673	AMEX	FCOM	Fri, Sep 16, 2016	29.71	29.78	29.50	29.69
672	AMEX	FCOM	Thu, Sep 15, 2016	29.66	30.07	29.55	29.72
671	AMEX	FCOM	Wed, Sep 14, 2016	29.63	29.77	29.55	29.57
670	AMEX	FCOM	Tue, Sep 13, 2016	30.16	30.16	29.45	29.65
669	AMEX	FCOM	Mon, Sep 12, 2016	29.39	30.36	29.30	30.32
668	AMEX	FCOM	Fri, Sep 9, 2016	30.37	30.44	29.55	29.56
667	AMEX	FCOM	Thu, Sep 8, 2016	30.57	30.63	30.51	30.56
666	AMEX	FCOM	Wed, Sep 7, 2016	30.49	30.60	30.40	30.58
665	AMEX	FCOM	Tue, Sep 6, 2016	30.32	30.54	30.22	30.44
664	AMEX	FCOM	Fri, Sep 2, 2016	30.09	30.40	30.09	30.30
663	AMEX	FCOM	Thu, Sep 1, 2016	30.21	30.21	29.97	30.02
662	AMEX	FCOM	Wed, Aug 31, 2016	30.21	30.21	29.92	30.20
661	AMEX	FCOM	Tue, Aug 30, 2016	30.24	30.27	30.08	30.22
660	AMEX	FCOM	Mon, Aug 29, 2016	30.04	30.26	30.01	30.24
659	AMEX	FCOM	Fri, Aug 26, 2016	30.15	30.38	29.86	29.94
658	AMEX	FCOM	Thu, Aug 25, 2016	29.96	30.17	29.96	30.15
657	AMEX	FCOM	Wed, Aug 24, 2016	30.01	30.11	29.90	29.95
656	AMEX	FCOM	Tue, Aug 23, 2016	30.05	30.13	29.99	30.00
655	AMEX	FCOM	Mon, Aug 22, 2016	29.86	29.91	29.62	29.88
654	AMEX	FCOM	Fri, Aug 19, 2016	30.00	30.00	29.71	29.88
653	AMEX	FCOM	Thu, Aug 18, 2016	30.11	30.13	29.96	30.03
652	AMEX	FCOM	Wed, Aug 17, 2016	30.27	30.27	29.84	30.14
651	AMEX	FCOM	Tue, Aug 16, 2016	30.70	30.70	30.21	30.24
650	AMEX	FCOM	Mon, Aug 15, 2016	30.83	30.90	30.75	30.75
649	AMEX	FCOM	Fri, Aug 12, 2016	31.08	31.08	30.79	30.81
648	AMEX	FCOM	Thu, Aug 11, 2016	31.16	31.16	31.01	31.02
647	AMEX	FCOM	Wed, Aug 10, 2016	31.15	31.18	31.01	31.06
646	AMEX	FCOM	Tue, Aug 9, 2016	31.08	31.19	31.03	31.15
645	AMEX	FCOM	Mon, Aug 8, 2016	31.14	31.16	31.00	31.08
644	AMEX	FCOM	Fri, Aug 5, 2016	31.38	31.38	31.15	31.15
643	AMEX	FCOM	Thu, Aug 4, 2016	31.37	31.74	31.14	31.31
642	AMEX	FCOM	Wed, Aug 3, 2016	31.32	31.37	31.17	31.37
641	AMEX	FCOM	Tue, Aug 2, 2016	31.80	31.80	31.18	31.29
640	AMEX	FCOM	Mon, Aug 1, 2016	32.09	32.09	31.82	31.89
639	AMEX	FCOM	Fri, Jul 29, 2016	31.79	32.18	31.79	32.13
638	AMEX	FCOM	Thu, Jul 28, 2016	31.99	31.99	31.63	31.74
637	AMEX	FCOM	Wed, Jul 27, 2016	32.15	32.15	31.86	31.96
636	AMEX	FCOM	Tue, Jul 26, 2016	32.26	32.26	31.90	31.96
635	AMEX	FCOM	Mon, Jul 25, 2016	32.48	32.48	32.17	32.25
634	AMEX	FCOM	Fri, Jul 22, 2016	31.76	32.44	31.76	32.33
633	AMEX	FCOM	Thu, Jul 21, 2016	32.12	32.14	31.76	31.83
632	AMEX	FCOM	Wed, Jul 20, 2016	32.20	32.20	32.05	32.12
631	AMEX	FCOM	Tue, Jul 19, 2016	32.36	32.43	32.15	32.18
630	AMEX	FCOM	Mon, Jul 18, 2016	32.80	32.80	32.22	32.35
629	AMEX	FCOM	Fri, Jul 15, 2016	32.59	32.61	32.39	32.51
628	AMEX	FCOM	Thu, Jul 14, 2016	32.69	32.88	32.38	32.41
627	AMEX	FCOM	Wed, Jul 13, 2016	32.43	32.54	32.18	32.40
626	AMEX	FCOM	Tue, Jul 12, 2016	32.10	32.35	32.06	32.17
625	AMEX	FCOM	Mon, Jul 11, 2016	31.93	32.05	31.79	32.02
624	AMEX	FCOM	Fri, Jul 8, 2016	31.41	31.87	31.34	31.83
623	AMEX	FCOM	Thu, Jul 7, 2016	31.50	31.55	31.20	31.33
622	AMEX	FCOM	Wed, Jul 6, 2016	31.45	31.59	31.16	31.55
621	AMEX	FCOM	Tue, Jul 5, 2016	31.52	31.64	31.39	31.40
620	AMEX	FCOM	Fri, Jul 1, 2016	31.44	31.54	31.27	31.50
619	AMEX	FCOM	Thu, Jun 30, 2016	30.95	31.36	30.80	31.30
618	AMEX	FCOM	Wed, Jun 29, 2016	30.46	30.85	30.30	30.77
617	AMEX	FCOM	Tue, Jun 28, 2016	30.07	30.23	29.91	30.22
616	AMEX	FCOM	Mon, Jun 27, 2016	29.86	30.03	29.64	29.85
615	AMEX	FCOM	Fri, Jun 24, 2016	30.01	30.61	29.79	30.18
614	AMEX	FCOM	Thu, Jun 23, 2016	30.48	30.80	30.45	30.79
613	AMEX	FCOM	Wed, Jun 22, 2016	30.44	30.55	30.30	30.32
612	AMEX	FCOM	Tue, Jun 21, 2016	30.26	30.46	30.13	30.36
611	AMEX	FCOM	Mon, Jun 20, 2016	30.15	30.24	30.05	30.18
610	AMEX	FCOM	Fri, Jun 17, 2016	29.83	29.90	29.60	29.90
609	AMEX	FCOM	Thu, Jun 16, 2016	29.73	30.06	29.60	29.84
608	AMEX	FCOM	Wed, Jun 15, 2016	29.85	29.90	29.76	29.76
607	AMEX	FCOM	Tue, Jun 14, 2016	29.53	29.75	29.53	29.73
606	AMEX	FCOM	Mon, Jun 13, 2016	29.63	29.74	29.50	29.53
605	AMEX	FCOM	Fri, Jun 10, 2016	29.61	29.78	29.54	29.64
604	AMEX	FCOM	Thu, Jun 9, 2016	29.80	29.80	29.60	29.75
603	AMEX	FCOM	Wed, Jun 8, 2016	29.70	29.83	29.62	29.80
602	AMEX	FCOM	Tue, Jun 7, 2016	29.34	29.80	29.34	29.73
601	AMEX	FCOM	Mon, Jun 6, 2016	29.25	29.44	29.23	29.35
600	AMEX	FCOM	Fri, Jun 3, 2016	29.38	29.44	29.03	29.19
599	AMEX	FCOM	Thu, Jun 2, 2016	29.09	29.44	29.09	29.44
598	AMEX	FCOM	Wed, Jun 1, 2016	29.38	29.57	29.08	29.21
597	AMEX	FCOM	Tue, May 31, 2016	29.53	29.69	29.46	29.51
596	AMEX	FCOM	Fri, May 27, 2016	29.44	29.49	29.40	29.49
595	AMEX	FCOM	Thu, May 26, 2016	29.28	29.52	29.28	29.43
594	AMEX	FCOM	Wed, May 25, 2016	29.31	29.35	29.12	29.30
593	AMEX	FCOM	Tue, May 24, 2016	29.16	29.27	29.07	29.23
592	AMEX	FCOM	Mon, May 23, 2016	29.14	29.16	28.97	28.97
591	AMEX	FCOM	Fri, May 20, 2016	28.85	29.10	28.85	29.07
590	AMEX	FCOM	Thu, May 19, 2016	28.99	28.99	28.59	28.79
589	AMEX	FCOM	Wed, May 18, 2016	29.27	29.36	28.87	28.99
588	AMEX	FCOM	Tue, May 17, 2016	29.72	29.73	29.12	29.20
587	AMEX	FCOM	Mon, May 16, 2016	29.69	29.87	29.69	29.75
586	AMEX	FCOM	Fri, May 13, 2016	29.62	29.69	29.38	29.59
585	AMEX	FCOM	Thu, May 12, 2016	29.80	29.82	29.63	29.73
584	AMEX	FCOM	Wed, May 11, 2016	29.93	29.95	29.69	29.69
583	AMEX	FCOM	Tue, May 10, 2016	29.65	29.85	29.65	29.85
582	AMEX	FCOM	Mon, May 9, 2016	29.63	29.68	29.46	29.57
581	AMEX	FCOM	Fri, May 6, 2016	29.50	29.60	29.20	29.60
580	AMEX	FCOM	Thu, May 5, 2016	30.17	30.17	29.50	29.51
579	AMEX	FCOM	Wed, May 4, 2016	29.88	30.03	29.88	29.99
578	AMEX	FCOM	Tue, May 3, 2016	30.70	30.70	29.81	29.99
577	AMEX	FCOM	Mon, May 2, 2016	29.97	30.36	29.92	30.35
576	AMEX	FCOM	Fri, Apr 29, 2016	30.28	30.28	29.70	29.89
575	AMEX	FCOM	Thu, Apr 28, 2016	30.36	30.37	30.02	30.07
574	AMEX	FCOM	Wed, Apr 27, 2016	29.95	30.36	29.90	30.30
573	AMEX	FCOM	Tue, Apr 26, 2016	30.02	30.13	29.89	29.93
572	AMEX	FCOM	Mon, Apr 25, 2016	30.00	30.00	29.82	29.98
571	AMEX	FCOM	Fri, Apr 22, 2016	29.71	30.03	29.71	30.03
570	AMEX	FCOM	Thu, Apr 21, 2016	30.16	30.16	29.53	29.63
569	AMEX	FCOM	Wed, Apr 20, 2016	30.25	30.32	30.02	30.22
568	AMEX	FCOM	Tue, Apr 19, 2016	30.13	30.15	29.98	30.09
567	AMEX	FCOM	Mon, Apr 18, 2016	29.80	29.97	29.71	29.95
566	AMEX	FCOM	Fri, Apr 15, 2016	29.74	29.78	29.60	29.77
565	AMEX	FCOM	Thu, Apr 14, 2016	29.60	29.73	29.55	29.65
564	AMEX	FCOM	Wed, Apr 13, 2016	29.80	29.80	29.46	29.60
563	AMEX	FCOM	Tue, Apr 12, 2016	29.55	29.74	29.52	29.63
562	AMEX	FCOM	Mon, Apr 11, 2016	29.80	29.80	29.44	29.48
561	AMEX	FCOM	Fri, Apr 8, 2016	29.51	29.82	29.51	29.60
560	AMEX	FCOM	Thu, Apr 7, 2016	29.82	29.84	29.47	29.55
559	AMEX	FCOM	Wed, Apr 6, 2016	30.37	30.37	29.74	29.95
558	AMEX	FCOM	Tue, Apr 5, 2016	30.24	30.24	30.24	29.88
557	AMEX	FCOM	Mon, Apr 4, 2016	30.39	30.58	30.12	30.24
556	AMEX	FCOM	Fri, Apr 1, 2016	29.75	30.28	29.51	30.20
555	AMEX	FCOM	Thu, Mar 31, 2016	29.98	30.15	29.80	29.90
554	AMEX	FCOM	Wed, Mar 30, 2016	30.10	30.10	29.68	29.91
553	AMEX	FCOM	Tue, Mar 29, 2016	29.13	29.24	29.04	29.79
552	AMEX	FCOM	Mon, Mar 28, 2016	29.09	29.23	28.76	29.13
551	AMEX	FCOM	Thu, Mar 24, 2016	28.75	29.04	28.54	29.01
550	AMEX	FCOM	Wed, Mar 23, 2016	29.11	29.11	28.81	28.87
549	AMEX	FCOM	Tue, Mar 22, 2016	29.21	29.30	29.10	29.18
548	AMEX	FCOM	Mon, Mar 21, 2016	29.21	29.35	29.18	29.24
547	AMEX	FCOM	Fri, Mar 18, 2016	29.40	29.40	29.20	29.26
546	AMEX	FCOM	Thu, Mar 17, 2016	29.11	29.46	29.08	29.26
545	AMEX	FCOM	Wed, Mar 16, 2016	28.91	29.20	28.80	29.11
544	AMEX	FCOM	Tue, Mar 15, 2016	29.23	29.23	29.23	28.91
543	AMEX	FCOM	Mon, Mar 14, 2016	29.27	29.27	29.04	29.23
542	AMEX	FCOM	Fri, Mar 11, 2016	28.94	28.94	28.94	29.23
541	AMEX	FCOM	Thu, Mar 10, 2016	28.99	28.99	28.99	28.94
540	AMEX	FCOM	Wed, Mar 9, 2016	29.47	29.47	28.91	28.99
539	AMEX	FCOM	Tue, Mar 8, 2016	29.23	29.27	29.03	29.14
538	AMEX	FCOM	Mon, Mar 7, 2016	29.07	29.49	29.04	29.34
537	AMEX	FCOM	Fri, Mar 4, 2016	29.15	29.36	28.99	29.15
536	AMEX	FCOM	Thu, Mar 3, 2016	29.10	29.10	29.10	29.07
535	AMEX	FCOM	Wed, Mar 2, 2016	28.79	29.11	28.64	29.10
534	AMEX	FCOM	Tue, Mar 1, 2016	28.87	28.87	28.53	28.84
533	AMEX	FCOM	Mon, Feb 29, 2016	28.37	28.64	28.37	28.48
532	AMEX	FCOM	Fri, Feb 26, 2016	28.12	28.28	27.86	28.28
531	AMEX	FCOM	Thu, Feb 25, 2016	27.94	28.10	27.64	28.06
530	AMEX	FCOM	Wed, Feb 24, 2016	27.39	27.85	27.28	27.82
529	AMEX	FCOM	Tue, Feb 23, 2016	27.45	27.60	27.32	27.45
528	AMEX	FCOM	Mon, Feb 22, 2016	27.39	27.55	27.26	27.51
527	AMEX	FCOM	Fri, Feb 19, 2016	27.39	27.40	27.12	27.14
526	AMEX	FCOM	Thu, Feb 18, 2016	27.27	27.46	27.15	27.41
525	AMEX	FCOM	Wed, Feb 17, 2016	27.21	27.39	27.21	27.27
524	AMEX	FCOM	Tue, Feb 16, 2016	27.01	27.07	26.75	27.05
523	AMEX	FCOM	Fri, Feb 12, 2016	26.50	26.83	26.36	26.79
522	AMEX	FCOM	Thu, Feb 11, 2016	25.90	26.36	25.90	26.27
521	AMEX	FCOM	Wed, Feb 10, 2016	26.53	26.53	26.19	26.21
520	AMEX	FCOM	Tue, Feb 9, 2016	26.14	26.35	25.91	26.20
519	AMEX	FCOM	Mon, Feb 8, 2016	26.67	26.69	26.22	26.46
518	AMEX	FCOM	Fri, Feb 5, 2016	27.14	27.25	26.95	26.97
517	AMEX	FCOM	Thu, Feb 4, 2016	27.03	27.20	26.98	27.19
516	AMEX	FCOM	Wed, Feb 3, 2016	26.86	27.08	26.53	27.08
515	AMEX	FCOM	Tue, Feb 2, 2016	26.95	26.95	26.65	26.77
514	AMEX	FCOM	Mon, Feb 1, 2016	26.93	27.23	26.90	27.14
513	AMEX	FCOM	Fri, Jan 29, 2016	26.52	27.09	26.52	27.09
512	AMEX	FCOM	Thu, Jan 28, 2016	26.47	26.55	26.17	26.40
511	AMEX	FCOM	Wed, Jan 27, 2016	26.19	26.58	26.15	26.35
510	AMEX	FCOM	Tue, Jan 26, 2016	25.88	26.42	25.88	26.37
509	AMEX	FCOM	Mon, Jan 25, 2016	25.83	26.18	25.63	25.78
508	AMEX	FCOM	Fri, Jan 22, 2016	25.38	25.87	25.38	25.87
507	AMEX	FCOM	Thu, Jan 21, 2016	24.79	25.28	24.74	25.01
506	AMEX	FCOM	Wed, Jan 20, 2016	24.82	24.91	24.11	24.76
505	AMEX	FCOM	Tue, Jan 19, 2016	25.15	25.24	24.96	25.19
504	AMEX	FCOM	Fri, Jan 15, 2016	25.19	25.27	24.71	24.91
503	AMEX	FCOM	Thu, Jan 14, 2016	25.16	25.68	25.06	25.50
502	AMEX	FCOM	Wed, Jan 13, 2016	25.72	25.73	25.05	25.08
501	AMEX	FCOM	Tue, Jan 12, 2016	25.85	25.85	25.37	25.53
500	AMEX	FCOM	Mon, Jan 11, 2016	25.79	25.79	25.50	25.77
499	AMEX	FCOM	Fri, Jan 8, 2016	26.03	26.14	25.58	25.59
498	AMEX	FCOM	Thu, Jan 7, 2016	26.18	26.24	25.81	25.91
497	AMEX	FCOM	Wed, Jan 6, 2016	26.27	26.57	26.27	26.44
496	AMEX	FCOM	Tue, Jan 5, 2016	26.44	26.54	26.29	26.54
495	AMEX	FCOM	Mon, Jan 4, 2016	26.31	26.35	26.09	26.32
494	AMEX	FCOM	Thu, Dec 31, 2015	26.95	27.35	26.68	26.72
493	AMEX	FCOM	Wed, Dec 30, 2015	27.30	27.30	26.99	26.99
492	AMEX	FCOM	Tue, Dec 29, 2015	27.20	27.30	27.12	27.27
491	AMEX	FCOM	Mon, Dec 28, 2015	27.07	27.12	26.93	27.06
490	AMEX	FCOM	Thu, Dec 24, 2015	27.15	27.18	27.04	27.18
489	AMEX	FCOM	Wed, Dec 23, 2015	26.99	27.18	26.85	27.15
488	AMEX	FCOM	Tue, Dec 22, 2015	26.42	26.74	26.41	26.70
487	AMEX	FCOM	Mon, Dec 21, 2015	26.21	26.36	26.12	26.36
486	AMEX	FCOM	Fri, Dec 18, 2015	26.28	26.36	26.11	26.21
485	AMEX	FCOM	Thu, Dec 17, 2015	26.81	26.81	26.58	26.58
484	AMEX	FCOM	Wed, Dec 16, 2015	26.33	26.68	26.33	26.63
483	AMEX	FCOM	Tue, Dec 15, 2015	26.02	26.24	26.00	26.18
482	AMEX	FCOM	Mon, Dec 14, 2015	25.83	25.87	25.67	25.87
481	AMEX	FCOM	Fri, Dec 11, 2015	26.20	26.26	25.74	25.79
480	AMEX	FCOM	Thu, Dec 10, 2015	26.58	26.65	26.45	26.52
479	AMEX	FCOM	Wed, Dec 9, 2015	26.74	26.99	26.45	26.47
478	AMEX	FCOM	Tue, Dec 8, 2015	26.69	26.89	26.55	26.79
477	AMEX	FCOM	Mon, Dec 7, 2015	26.78	26.86	26.70	26.86
476	AMEX	FCOM	Fri, Dec 4, 2015	26.39	26.92	26.39	26.83
475	AMEX	FCOM	Thu, Dec 3, 2015	26.74	26.74	26.38	26.38
474	AMEX	FCOM	Wed, Dec 2, 2015	26.92	26.92	26.69	26.75
473	AMEX	FCOM	Tue, Dec 1, 2015	26.85	26.98	26.73	26.90
472	AMEX	FCOM	Mon, Nov 30, 2015	26.87	26.87	26.72	26.85
471	AMEX	FCOM	Fri, Nov 27, 2015	26.79	26.82	26.79	26.81
470	AMEX	FCOM	Wed, Nov 25, 2015	26.74	26.74	26.64	26.68
469	AMEX	FCOM	Tue, Nov 24, 2015	26.58	26.83	26.50	26.72
468	AMEX	FCOM	Mon, Nov 23, 2015	26.72	26.77	26.64	26.67
467	AMEX	FCOM	Fri, Nov 20, 2015	26.92	26.92	26.72	26.77
466	AMEX	FCOM	Thu, Nov 19, 2015	26.80	26.86	26.78	26.81
465	AMEX	FCOM	Wed, Nov 18, 2015	26.53	26.80	26.38	26.80
464	AMEX	FCOM	Tue, Nov 17, 2015	26.42	26.66	26.42	26.48
463	AMEX	FCOM	Mon, Nov 16, 2015	26.11	26.43	26.02	26.41
462	AMEX	FCOM	Fri, Nov 13, 2015	26.35	26.35	26.10	26.10
461	AMEX	FCOM	Thu, Nov 12, 2015	26.36	26.47	26.35	26.35
460	AMEX	FCOM	Wed, Nov 11, 2015	26.73	26.73	26.57	26.57
459	AMEX	FCOM	Tue, Nov 10, 2015	26.73	26.74	26.59	26.63
458	AMEX	FCOM	Mon, Nov 9, 2015	26.97	26.97	26.68	26.78
457	AMEX	FCOM	Fri, Nov 6, 2015	26.97	27.03	26.78	27.01
456	AMEX	FCOM	Thu, Nov 5, 2015	27.20	27.20	26.97	27.09
455	AMEX	FCOM	Wed, Nov 4, 2015	27.30	27.38	27.04	27.11
454	AMEX	FCOM	Tue, Nov 3, 2015	27.26	27.28	27.13	27.24
453	AMEX	FCOM	Mon, Nov 2, 2015	27.07	27.32	27.02	27.30
452	AMEX	FCOM	Fri, Oct 30, 2015	26.85	27.10	26.85	27.05
451	AMEX	FCOM	Thu, Oct 29, 2015	26.92	26.92	26.77	26.83
450	AMEX	FCOM	Wed, Oct 28, 2015	26.75	27.14	26.75	27.11
449	AMEX	FCOM	Tue, Oct 27, 2015	26.96	26.96	26.49	26.59
448	AMEX	FCOM	Mon, Oct 26, 2015	27.00	27.05	26.94	26.98
447	AMEX	FCOM	Fri, Oct 23, 2015	27.02	27.07	26.94	27.05
446	AMEX	FCOM	Thu, Oct 22, 2015	26.65	26.85	26.64	26.77
445	AMEX	FCOM	Wed, Oct 21, 2015	26.63	26.63	26.31	26.35
444	AMEX	FCOM	Tue, Oct 20, 2015	26.33	26.56	26.33	26.56
443	AMEX	FCOM	Mon, Oct 19, 2015	26.33	26.33	26.14	26.20
442	AMEX	FCOM	Fri, Oct 16, 2015	26.39	26.39	26.09	26.09
441	AMEX	FCOM	Thu, Oct 15, 2015	25.77	26.09	25.73	26.09
440	AMEX	FCOM	Wed, Oct 14, 2015	25.72	25.82	25.62	25.62
439	AMEX	FCOM	Tue, Oct 13, 2015	25.86	25.98	25.79	25.79
438	AMEX	FCOM	Mon, Oct 12, 2015	25.80	25.93	25.77	25.91
437	AMEX	FCOM	Fri, Oct 9, 2015	25.80	25.89	25.78	25.78
436	AMEX	FCOM	Thu, Oct 8, 2015	25.69	25.95	25.60	25.95
435	AMEX	FCOM	Wed, Oct 7, 2015	25.54	25.71	25.52	25.69
434	AMEX	FCOM	Tue, Oct 6, 2015	25.59	25.60	25.42	25.42
433	AMEX	FCOM	Mon, Oct 5, 2015	24.89	25.45	24.89	25.45
432	AMEX	FCOM	Fri, Oct 2, 2015	24.46	24.76	24.24	24.73
431	AMEX	FCOM	Thu, Oct 1, 2015	24.93	24.93	24.48	24.60
430	AMEX	FCOM	Wed, Sep 30, 2015	24.89	24.91	24.75	24.75
429	AMEX	FCOM	Tue, Sep 29, 2015	24.81	24.81	24.50	24.61
428	AMEX	FCOM	Mon, Sep 28, 2015	25.23	25.23	24.75	24.75
427	AMEX	FCOM	Fri, Sep 25, 2015	25.51	25.51	25.32	25.32
426	AMEX	FCOM	Thu, Sep 24, 2015	25.22	25.36	25.18	25.34
425	AMEX	FCOM	Wed, Sep 23, 2015	25.57	25.57	25.31	25.36
424	AMEX	FCOM	Tue, Sep 22, 2015	25.48	25.50	25.28	25.50
423	AMEX	FCOM	Mon, Sep 21, 2015	25.71	25.88	25.67	25.68
422	AMEX	FCOM	Fri, Sep 18, 2015	25.71	25.87	25.50	25.53
421	AMEX	FCOM	Thu, Sep 17, 2015	26.10	26.39	25.86	26.14
420	AMEX	FCOM	Wed, Sep 16, 2015	26.16	26.43	26.09	26.23
419	AMEX	FCOM	Tue, Sep 15, 2015	26.08	26.22	26.07	26.18
418	AMEX	FCOM	Mon, Sep 14, 2015	25.91	25.94	25.79	25.82
417	AMEX	FCOM	Fri, Sep 11, 2015	25.80	25.87	25.75	25.87
416	AMEX	FCOM	Thu, Sep 10, 2015	25.79	25.82	25.73	25.78
415	AMEX	FCOM	Wed, Sep 9, 2015	26.18	26.22	25.80	25.82
414	AMEX	FCOM	Tue, Sep 8, 2015	25.92	26.04	25.89	26.03
413	AMEX	FCOM	Fri, Sep 4, 2015	25.68	25.68	25.53	25.58
412	AMEX	FCOM	Thu, Sep 3, 2015	26.00	26.09	25.83	25.89
411	AMEX	FCOM	Wed, Sep 2, 2015	25.55	25.69	25.42	25.69
410	AMEX	FCOM	Tue, Sep 1, 2015	25.53	25.61	25.23	25.28
409	AMEX	FCOM	Mon, Aug 31, 2015	26.01	26.12	25.90	25.93
408	AMEX	FCOM	Fri, Aug 28, 2015	25.99	26.02	25.79	26.02
407	AMEX	FCOM	Thu, Aug 27, 2015	25.73	25.98	25.60	25.95
406	AMEX	FCOM	Wed, Aug 26, 2015	25.19	25.60	24.92	25.55
405	AMEX	FCOM	Tue, Aug 25, 2015	25.90	26.49	24.86	24.86
404	AMEX	FCOM	Mon, Aug 24, 2015	25.89	26.63	24.50	25.37
403	AMEX	FCOM	Fri, Aug 21, 2015	26.41	26.60	26.31	26.40
402	AMEX	FCOM	Thu, Aug 20, 2015	26.87	27.01	26.66	26.66
401	AMEX	FCOM	Wed, Aug 19, 2015	27.24	27.27	26.91	27.14
400	AMEX	FCOM	Tue, Aug 18, 2015	27.42	27.42	27.28	27.30
399	AMEX	FCOM	Mon, Aug 17, 2015	26.95	27.34	26.95	27.23
398	AMEX	FCOM	Fri, Aug 14, 2015	26.87	27.06	26.79	27.06
397	AMEX	FCOM	Thu, Aug 13, 2015	26.80	26.92	26.76	26.91
396	AMEX	FCOM	Wed, Aug 12, 2015	26.90	26.90	26.47	26.85
395	AMEX	FCOM	Tue, Aug 11, 2015	26.95	27.23	26.95	27.05
394	AMEX	FCOM	Mon, Aug 10, 2015	26.57	27.05	26.57	26.93
393	AMEX	FCOM	Fri, Aug 7, 2015	26.47	26.47	26.35	26.42
392	AMEX	FCOM	Thu, Aug 6, 2015	27.07	27.07	26.39	26.60
391	AMEX	FCOM	Wed, Aug 5, 2015	26.95	27.07	26.76	26.81
390	AMEX	FCOM	Tue, Aug 4, 2015	26.98	26.98	26.72	26.78
389	AMEX	FCOM	Mon, Aug 3, 2015	27.01	27.01	26.77	26.89
388	AMEX	FCOM	Fri, Jul 31, 2015	26.55	27.10	26.55	26.86
387	AMEX	FCOM	Thu, Jul 30, 2015	26.32	26.53	26.32	26.53
386	AMEX	FCOM	Wed, Jul 29, 2015	26.25	26.44	26.06	26.27
385	AMEX	FCOM	Tue, Jul 28, 2015	26.11	26.21	25.94	26.09
384	AMEX	FCOM	Mon, Jul 27, 2015	26.19	26.25	26.00	26.08
383	AMEX	FCOM	Fri, Jul 24, 2015	26.60	26.71	26.19	26.20
382	AMEX	FCOM	Thu, Jul 23, 2015	26.52	26.67	26.52	26.63
381	AMEX	FCOM	Wed, Jul 22, 2015	26.67	26.74	26.50	26.58
380	AMEX	FCOM	Tue, Jul 21, 2015	26.79	26.85	26.74	26.75
379	AMEX	FCOM	Mon, Jul 20, 2015	27.09	27.09	26.83	26.98
378	AMEX	FCOM	Fri, Jul 17, 2015	27.16	27.16	27.02	27.06
377	AMEX	FCOM	Thu, Jul 16, 2015	26.90	27.22	26.90	27.18
376	AMEX	FCOM	Wed, Jul 15, 2015	27.19	27.19	26.84	26.85
375	AMEX	FCOM	Tue, Jul 14, 2015	26.94	27.10	26.86	27.07
374	AMEX	FCOM	Mon, Jul 13, 2015	26.68	26.88	26.68	26.85
373	AMEX	FCOM	Fri, Jul 10, 2015	26.67	26.72	26.65	26.69
372	AMEX	FCOM	Thu, Jul 9, 2015	26.47	26.70	26.33	26.33
371	AMEX	FCOM	Wed, Jul 8, 2015	26.54	26.56	26.38	26.38
370	AMEX	FCOM	Tue, Jul 7, 2015	26.77	26.77	26.40	26.77
369	AMEX	FCOM	Mon, Jul 6, 2015	26.78	26.81	26.66	26.78
368	AMEX	FCOM	Thu, Jul 2, 2015	27.10	27.10	26.94	27.00
367	AMEX	FCOM	Wed, Jul 1, 2015	27.31	27.31	26.95	26.99
366	AMEX	FCOM	Tue, Jun 30, 2015	27.20	27.20	26.92	26.96
365	AMEX	FCOM	Mon, Jun 29, 2015	27.36	27.45	26.95	26.95
364	AMEX	FCOM	Fri, Jun 26, 2015	27.76	27.76	27.43	27.48
363	AMEX	FCOM	Thu, Jun 25, 2015	27.73	27.81	27.63	27.63
362	AMEX	FCOM	Wed, Jun 24, 2015	27.71	27.71	27.62	27.63
361	AMEX	FCOM	Tue, Jun 23, 2015	27.77	27.93	27.77	27.85
360	AMEX	FCOM	Mon, Jun 22, 2015	27.53	27.64	27.53	27.60
359	AMEX	FCOM	Fri, Jun 19, 2015	27.54	27.54	27.45	27.50
358	AMEX	FCOM	Thu, Jun 18, 2015	27.42	27.78	27.42	27.74
357	AMEX	FCOM	Wed, Jun 17, 2015	27.50	27.60	27.47	27.47
356	AMEX	FCOM	Tue, Jun 16, 2015	27.36	27.52	27.31	27.51
355	AMEX	FCOM	Mon, Jun 15, 2015	27.42	27.42	27.23	27.35
354	AMEX	FCOM	Fri, Jun 12, 2015	27.65	27.65	27.53	27.53
353	AMEX	FCOM	Thu, Jun 11, 2015	27.62	27.63	27.55	27.61
352	AMEX	FCOM	Wed, Jun 10, 2015	27.42	27.50	27.41	27.49
351	AMEX	FCOM	Tue, Jun 9, 2015	27.33	27.33	27.12	27.24
350	AMEX	FCOM	Mon, Jun 8, 2015	27.34	27.39	27.28	27.34
349	AMEX	FCOM	Fri, Jun 5, 2015	27.34	27.35	27.27	27.29
348	AMEX	FCOM	Thu, Jun 4, 2015	27.72	27.78	27.52	27.53
347	AMEX	FCOM	Wed, Jun 3, 2015	27.50	27.80	27.49	27.73
346	AMEX	FCOM	Tue, Jun 2, 2015	27.29	27.55	27.24	27.47
345	AMEX	FCOM	Mon, Jun 1, 2015	27.64	27.64	27.34	27.34
344	AMEX	FCOM	Fri, May 29, 2015	27.64	27.69	27.43	27.62
343	AMEX	FCOM	Thu, May 28, 2015	27.59	27.66	27.55	27.64
342	AMEX	FCOM	Wed, May 27, 2015	27.48	27.73	27.43	27.70
341	AMEX	FCOM	Tue, May 26, 2015	27.45	27.47	27.21	27.46
340	AMEX	FCOM	Fri, May 22, 2015	27.67	27.67	27.45	27.48
339	AMEX	FCOM	Thu, May 21, 2015	27.61	27.73	27.61	27.68
338	AMEX	FCOM	Wed, May 20, 2015	27.34	27.62	27.34	27.60
337	AMEX	FCOM	Tue, May 19, 2015	27.80	27.80	27.40	27.46
336	AMEX	FCOM	Mon, May 18, 2015	27.64	27.84	27.60	27.80
335	AMEX	FCOM	Fri, May 15, 2015	27.48	27.60	27.47	27.60
334	AMEX	FCOM	Thu, May 14, 2015	27.42	27.53	27.42	27.49
333	AMEX	FCOM	Wed, May 13, 2015	27.41	27.49	27.32	27.35
332	AMEX	FCOM	Tue, May 12, 2015	27.20	27.47	26.96	27.40
331	AMEX	FCOM	Mon, May 11, 2015	27.45	27.53	27.30	27.36
330	AMEX	FCOM	Fri, May 8, 2015	27.46	27.50	27.40	27.45
329	AMEX	FCOM	Thu, May 7, 2015	27.30	27.33	27.10	27.18
328	AMEX	FCOM	Wed, May 6, 2015	27.52	27.52	27.12	27.27
327	AMEX	FCOM	Tue, May 5, 2015	28.08	28.09	27.65	27.70
326	AMEX	FCOM	Mon, May 4, 2015	28.17	28.25	28.08	28.10
325	AMEX	FCOM	Fri, May 1, 2015	28.15	28.15	27.88	28.06
324	AMEX	FCOM	Thu, Apr 30, 2015	28.27	28.32	27.95	28.02
323	AMEX	FCOM	Wed, Apr 29, 2015	28.37	28.49	28.33	28.43
322	AMEX	FCOM	Tue, Apr 28, 2015	28.16	28.55	28.16	28.49
321	AMEX	FCOM	Mon, Apr 27, 2015	28.27	28.30	28.06	28.11
320	AMEX	FCOM	Fri, Apr 24, 2015	28.38	28.43	28.25	28.26
319	AMEX	FCOM	Thu, Apr 23, 2015	27.95	28.29	27.95	28.28
318	AMEX	FCOM	Wed, Apr 22, 2015	27.75	27.86	27.65	27.85
317	AMEX	FCOM	Tue, Apr 21, 2015	27.77	27.78	27.62	27.77
316	AMEX	FCOM	Mon, Apr 20, 2015	27.50	27.75	27.50	27.69
315	AMEX	FCOM	Fri, Apr 17, 2015	27.50	27.55	27.25	27.33
314	AMEX	FCOM	Thu, Apr 16, 2015	27.78	27.81	27.69	27.74
313	AMEX	FCOM	Wed, Apr 15, 2015	27.66	27.84	27.64	27.81
312	AMEX	FCOM	Tue, Apr 14, 2015	27.75	27.75	27.61	27.63
311	AMEX	FCOM	Mon, Apr 13, 2015	27.58	27.78	27.58	27.76
310	AMEX	FCOM	Fri, Apr 10, 2015	27.74	27.74	27.66	27.66
309	AMEX	FCOM	Thu, Apr 9, 2015	27.74	27.75	27.52	27.66
308	AMEX	FCOM	Wed, Apr 8, 2015	27.74	27.76	27.60	27.68
307	AMEX	FCOM	Tue, Apr 7, 2015	27.81	27.82	27.64	27.64
306	AMEX	FCOM	Mon, Apr 6, 2015	27.56	27.86	27.56	27.78
305	AMEX	FCOM	Thu, Apr 2, 2015	27.26	27.71	27.26	27.70
304	AMEX	FCOM	Wed, Apr 1, 2015	26.88	27.36	26.78	27.32
303	AMEX	FCOM	Tue, Mar 31, 2015	26.98	27.08	26.82	26.87
302	AMEX	FCOM	Mon, Mar 30, 2015	26.96	27.16	26.96	27.14
301	AMEX	FCOM	Fri, Mar 27, 2015	27.04	27.04	26.85	26.94
300	AMEX	FCOM	Thu, Mar 26, 2015	26.80	27.01	26.76	26.93
299	AMEX	FCOM	Wed, Mar 25, 2015	27.50	27.50	26.87	26.87
298	AMEX	FCOM	Tue, Mar 24, 2015	27.73	27.73	27.40	27.40
297	AMEX	FCOM	Mon, Mar 23, 2015	27.50	27.63	27.46	27.60
296	AMEX	FCOM	Fri, Mar 20, 2015	27.42	27.58	27.18	27.53
295	AMEX	FCOM	Thu, Mar 19, 2015	27.58	27.59	27.42	27.46
294	AMEX	FCOM	Wed, Mar 18, 2015	27.14	27.65	27.06	27.58
293	AMEX	FCOM	Tue, Mar 17, 2015	27.10	27.13	27.05	27.10
292	AMEX	FCOM	Mon, Mar 16, 2015	27.04	27.16	26.94	27.13
291	AMEX	FCOM	Fri, Mar 13, 2015	27.08	27.08	26.75	26.94
290	AMEX	FCOM	Thu, Mar 12, 2015	26.98	27.09	26.90	27.08
289	AMEX	FCOM	Wed, Mar 11, 2015	26.66	26.78	26.66	26.68
288	AMEX	FCOM	Tue, Mar 10, 2015	27.01	27.01	26.62	26.67
287	AMEX	FCOM	Mon, Mar 9, 2015	27.20	27.20	27.11	27.11
286	AMEX	FCOM	Fri, Mar 6, 2015	27.62	27.62	27.14	27.14
285	AMEX	FCOM	Thu, Mar 5, 2015	27.72	27.72	27.60	27.64
284	AMEX	FCOM	Wed, Mar 4, 2015	27.86	27.86	27.60	27.61
283	AMEX	FCOM	Tue, Mar 3, 2015	27.88	27.95	27.83	27.88
282	AMEX	FCOM	Mon, Mar 2, 2015	27.71	27.94	27.71	27.92
281	AMEX	FCOM	Fri, Feb 27, 2015	27.71	27.86	27.71	27.82
280	AMEX	FCOM	Thu, Feb 26, 2015	27.91	27.91	27.75	27.79
279	AMEX	FCOM	Wed, Feb 25, 2015	27.73	27.87	27.73	27.86
278	AMEX	FCOM	Tue, Feb 24, 2015	27.62	27.76	27.50	27.74
277	AMEX	FCOM	Mon, Feb 23, 2015	27.87	27.89	27.54	27.58
276	AMEX	FCOM	Fri, Feb 20, 2015	27.79	27.87	27.70	27.87
275	AMEX	FCOM	Thu, Feb 19, 2015	27.89	27.89	27.75	27.78
274	AMEX	FCOM	Wed, Feb 18, 2015	28.12	28.12	27.77	27.82
273	AMEX	FCOM	Tue, Feb 17, 2015	28.12	28.12	28.00	28.08
272	AMEX	FCOM	Fri, Feb 13, 2015	28.19	28.19	28.01	28.08
271	AMEX	FCOM	Thu, Feb 12, 2015	28.13	28.13	27.97	28.07
270	AMEX	FCOM	Wed, Feb 11, 2015	28.03	28.03	27.90	28.02
269	AMEX	FCOM	Tue, Feb 10, 2015	27.98	28.05	27.74	28.02
268	AMEX	FCOM	Mon, Feb 9, 2015	27.75	27.93	27.73	27.76
267	AMEX	FCOM	Fri, Feb 6, 2015	27.65	27.91	27.61	27.76
266	AMEX	FCOM	Thu, Feb 5, 2015	27.34	27.59	27.34	27.56
265	AMEX	FCOM	Wed, Feb 4, 2015	27.31	27.62	27.31	27.47
264	AMEX	FCOM	Tue, Feb 3, 2015	27.05	27.31	27.05	27.30
263	AMEX	FCOM	Mon, Feb 2, 2015	26.29	26.74	26.20	26.74
262	AMEX	FCOM	Fri, Jan 30, 2015	26.41	26.55	26.16	26.16
261	AMEX	FCOM	Thu, Jan 29, 2015	26.60	26.60	26.22	26.53
260	AMEX	FCOM	Wed, Jan 28, 2015	27.12	27.12	26.50	26.51
259	AMEX	FCOM	Tue, Jan 27, 2015	26.52	26.96	26.52	26.77
258	AMEX	FCOM	Mon, Jan 26, 2015	27.04	27.04	26.78	26.95
257	AMEX	FCOM	Fri, Jan 23, 2015	27.02	27.16	26.95	26.96
256	AMEX	FCOM	Thu, Jan 22, 2015	26.86	27.21	26.78	27.17
255	AMEX	FCOM	Wed, Jan 21, 2015	27.00	27.06	26.80	26.99
254	AMEX	FCOM	Tue, Jan 20, 2015	27.10	27.10	26.78	27.01
253	AMEX	FCOM	Fri, Jan 16, 2015	26.56	26.90	26.53	26.90
252	AMEX	FCOM	Thu, Jan 15, 2015	26.70	26.70	26.46	26.49
251	AMEX	FCOM	Wed, Jan 14, 2015	26.26	26.66	26.26	26.63
250	AMEX	FCOM	Tue, Jan 13, 2015	26.85	27.04	26.47	26.66
249	AMEX	FCOM	Mon, Jan 12, 2015	26.50	26.63	26.40	26.63
248	AMEX	FCOM	Fri, Jan 9, 2015	26.67	26.67	26.43	26.45
247	AMEX	FCOM	Thu, Jan 8, 2015	26.30	26.60	26.30	26.58
246	AMEX	FCOM	Wed, Jan 7, 2015	26.33	26.33	25.97	26.14
245	AMEX	FCOM	Tue, Jan 6, 2015	26.20	26.32	25.93	26.08
244	AMEX	FCOM	Mon, Jan 5, 2015	26.60	26.60	26.27	26.34
243	AMEX	FCOM	Fri, Jan 2, 2015	26.67	26.77	26.51	26.64
242	AMEX	FCOM	Wed, Dec 31, 2014	26.97	26.97	26.63	26.63
241	AMEX	FCOM	Tue, Dec 30, 2014	26.99	26.99	26.82	26.83
240	AMEX	FCOM	Mon, Dec 29, 2014	26.92	27.06	26.92	27.02
239	AMEX	FCOM	Fri, Dec 26, 2014	26.91	27.05	26.89	27.03
238	AMEX	FCOM	Wed, Dec 24, 2014	26.88	26.88	26.75	26.82
237	AMEX	FCOM	Tue, Dec 23, 2014	26.89	26.92	26.79	26.82
236	AMEX	FCOM	Mon, Dec 22, 2014	26.59	26.78	26.58	26.78
235	AMEX	FCOM	Fri, Dec 19, 2014	26.61	26.61	26.45	26.49
234	AMEX	FCOM	Thu, Dec 18, 2014	26.46	26.62	26.30	26.62
233	AMEX	FCOM	Wed, Dec 17, 2014	25.74	26.08	25.65	26.04
232	AMEX	FCOM	Tue, Dec 16, 2014	25.55	25.97	25.50	25.58
231	AMEX	FCOM	Mon, Dec 15, 2014	25.54	25.68	25.37	25.56
230	AMEX	FCOM	Fri, Dec 12, 2014	25.82	25.83	25.53	25.54
229	AMEX	FCOM	Thu, Dec 11, 2014	25.93	26.19	25.93	25.98
228	AMEX	FCOM	Wed, Dec 10, 2014	26.09	26.09	25.80	25.82
227	AMEX	FCOM	Tue, Dec 9, 2014	26.38	26.49	25.84	26.18
226	AMEX	FCOM	Mon, Dec 8, 2014	26.78	26.92	26.62	26.62
225	AMEX	FCOM	Fri, Dec 5, 2014	26.82	26.85	26.75	26.78
224	AMEX	FCOM	Thu, Dec 4, 2014	26.81	26.82	26.70	26.75
223	AMEX	FCOM	Wed, Dec 3, 2014	27.03	27.03	26.81	26.86
222	AMEX	FCOM	Tue, Dec 2, 2014	27.34	27.34	26.97	26.97
221	AMEX	FCOM	Mon, Dec 1, 2014	27.63	27.63	27.23	27.24
220	AMEX	FCOM	Fri, Nov 28, 2014	27.43	27.79	27.43	27.61
219	AMEX	FCOM	Wed, Nov 26, 2014	27.36	27.56	27.34	27.52
218	AMEX	FCOM	Tue, Nov 25, 2014	27.29	27.29	27.03	27.27
217	AMEX	FCOM	Mon, Nov 24, 2014	27.32	27.32	26.96	27.25
216	AMEX	FCOM	Fri, Nov 21, 2014	27.41	27.41	27.25	27.35
215	AMEX	FCOM	Thu, Nov 20, 2014	27.13	27.27	27.13	27.27
214	AMEX	FCOM	Wed, Nov 19, 2014	27.62	27.62	27.20	27.23
213	AMEX	FCOM	Tue, Nov 18, 2014	27.57	27.63	27.57	27.59
212	AMEX	FCOM	Mon, Nov 17, 2014	27.80	27.80	27.59	27.60
211	AMEX	FCOM	Fri, Nov 14, 2014	27.60	27.78	27.60	27.77
210	AMEX	FCOM	Thu, Nov 13, 2014	27.58	27.73	27.56	27.70
209	AMEX	FCOM	Wed, Nov 12, 2014	27.19	27.47	27.16	27.47
208	AMEX	FCOM	Tue, Nov 11, 2014	27.26	27.26	27.11	27.20
207	AMEX	FCOM	Mon, Nov 10, 2014	26.96	27.21	26.96	27.17
206	AMEX	FCOM	Fri, Nov 7, 2014	26.87	26.98	26.67	26.98
205	AMEX	FCOM	Thu, Nov 6, 2014	27.05	27.05	26.67	26.77
204	AMEX	FCOM	Wed, Nov 5, 2014	27.30	27.30	27.00	27.08
203	AMEX	FCOM	Tue, Nov 4, 2014	27.27	27.27	27.04	27.10
202	AMEX	FCOM	Mon, Nov 3, 2014	27.11	27.32	27.11	27.26
201	AMEX	FCOM	Fri, Oct 31, 2014	27.09	27.20	27.04	27.20
200	AMEX	FCOM	Thu, Oct 30, 2014	26.84	27.00	26.63	26.92
199	AMEX	FCOM	Wed, Oct 29, 2014	26.80	26.87	26.62	26.75
198	AMEX	FCOM	Tue, Oct 28, 2014	26.35	26.75	26.35	26.71
197	AMEX	FCOM	Mon, Oct 27, 2014	26.01	26.31	26.01	26.31
196	AMEX	FCOM	Fri, Oct 24, 2014	26.05	26.12	26.02	26.12
195	AMEX	FCOM	Thu, Oct 23, 2014	26.24	26.24	25.90	26.02
194	AMEX	FCOM	Wed, Oct 22, 2014	26.25	26.31	26.01	26.01
193	AMEX	FCOM	Tue, Oct 21, 2014	26.00	26.26	26.00	26.20
192	AMEX	FCOM	Mon, Oct 20, 2014	25.74	25.93	25.74	25.93
191	AMEX	FCOM	Fri, Oct 17, 2014	25.72	25.77	25.65	25.77
190	AMEX	FCOM	Thu, Oct 16, 2014	25.39	25.65	25.23	25.52
189	AMEX	FCOM	Wed, Oct 15, 2014	25.06	25.53	24.92	25.53
188	AMEX	FCOM	Tue, Oct 14, 2014	25.42	25.59	25.21	25.44
187	AMEX	FCOM	Mon, Oct 13, 2014	25.59	25.65	25.19	25.19
186	AMEX	FCOM	Fri, Oct 10, 2014	25.84	25.87	25.48	25.48
185	AMEX	FCOM	Thu, Oct 9, 2014	26.40	26.40	25.77	25.81
184	AMEX	FCOM	Wed, Oct 8, 2014	26.08	26.41	25.93	26.41
183	AMEX	FCOM	Tue, Oct 7, 2014	26.25	26.25	26.15	26.15
182	AMEX	FCOM	Mon, Oct 6, 2014	26.54	26.54	26.34	26.34
181	AMEX	FCOM	Fri, Oct 3, 2014	26.38	26.43	26.36	26.39
180	AMEX	FCOM	Thu, Oct 2, 2014	26.21	26.29	25.93	26.25
179	AMEX	FCOM	Wed, Oct 1, 2014	26.35	26.35	26.12	26.16
178	AMEX	FCOM	Tue, Sep 30, 2014	26.47	26.58	26.46	26.52
177	AMEX	FCOM	Mon, Sep 29, 2014	26.31	26.48	26.31	26.48
176	AMEX	FCOM	Fri, Sep 26, 2014	26.25	26.54	26.25	26.48
175	AMEX	FCOM	Thu, Sep 25, 2014	26.66	26.68	26.28	26.31
174	AMEX	FCOM	Wed, Sep 24, 2014	26.68	26.74	26.57	26.69
173	AMEX	FCOM	Tue, Sep 23, 2014	26.84	26.85	26.65	26.69
172	AMEX	FCOM	Mon, Sep 22, 2014	26.89	26.89	26.82	26.82
171	AMEX	FCOM	Fri, Sep 19, 2014	27.06	27.09	26.93	27.05
170	AMEX	FCOM	Thu, Sep 18, 2014	27.10	27.18	27.09	27.15
169	AMEX	FCOM	Wed, Sep 17, 2014	26.88	27.01	26.88	27.00
168	AMEX	FCOM	Tue, Sep 16, 2014	26.73	26.87	26.72	26.85
167	AMEX	FCOM	Mon, Sep 15, 2014	26.82	26.92	26.71	26.71
166	AMEX	FCOM	Fri, Sep 12, 2014	26.87	26.88	26.81	26.88
165	AMEX	FCOM	Thu, Sep 11, 2014	26.71	26.95	26.71	26.95
164	AMEX	FCOM	Wed, Sep 10, 2014	26.85	26.85	26.58	26.73
163	AMEX	FCOM	Tue, Sep 9, 2014	27.13	27.13	26.75	26.77
162	AMEX	FCOM	Mon, Sep 8, 2014	27.07	27.08	26.98	27.08
161	AMEX	FCOM	Fri, Sep 5, 2014	26.95	27.12	26.91	27.08
160	AMEX	FCOM	Thu, Sep 4, 2014	26.88	26.99	26.88	26.90
159	AMEX	FCOM	Wed, Sep 3, 2014	26.99	27.01	26.92	26.94
158	AMEX	FCOM	Tue, Sep 2, 2014	26.95	27.02	26.83	26.96
157	AMEX	FCOM	Fri, Aug 29, 2014	26.82	26.95	26.77	26.93
156	AMEX	FCOM	Thu, Aug 28, 2014	26.76	26.83	26.72	26.81
155	AMEX	FCOM	Wed, Aug 27, 2014	26.79	26.86	26.76	26.85
154	AMEX	FCOM	Tue, Aug 26, 2014	26.68	26.72	26.65	26.70
153	AMEX	FCOM	Mon, Aug 25, 2014	26.72	26.72	26.58	26.61
152	AMEX	FCOM	Fri, Aug 22, 2014	26.56	26.56	26.35	26.47
151	AMEX	FCOM	Thu, Aug 21, 2014	26.45	26.53	26.44	26.49
150	AMEX	FCOM	Wed, Aug 20, 2014	26.43	26.44	26.32	26.44
149	AMEX	FCOM	Tue, Aug 19, 2014	26.47	26.47	26.38	26.40
148	AMEX	FCOM	Mon, Aug 18, 2014	26.57	26.57	26.45	26.50
147	AMEX	FCOM	Fri, Aug 15, 2014	26.50	26.54	26.28	26.41
146	AMEX	FCOM	Thu, Aug 14, 2014	26.46	26.47	26.38	26.45
145	AMEX	FCOM	Wed, Aug 13, 2014	26.58	26.58	26.34	26.39
144	AMEX	FCOM	Tue, Aug 12, 2014	26.50	26.50	26.30	26.38
143	AMEX	FCOM	Mon, Aug 11, 2014	26.27	26.41	26.27	26.32
142	AMEX	FCOM	Fri, Aug 8, 2014	26.15	26.22	26.02	26.22
141	AMEX	FCOM	Thu, Aug 7, 2014	26.50	26.54	26.06	26.13
140	AMEX	FCOM	Wed, Aug 6, 2014	26.85	26.85	26.27	26.32
139	AMEX	FCOM	Tue, Aug 5, 2014	26.68	26.89	26.67	26.83
138	AMEX	FCOM	Mon, Aug 4, 2014	26.88	26.88	26.68	26.79
137	AMEX	FCOM	Fri, Aug 1, 2014	27.08	27.08	26.75	26.82
136	AMEX	FCOM	Thu, Jul 31, 2014	27.50	27.50	26.95	26.98
135	AMEX	FCOM	Wed, Jul 30, 2014	27.83	27.83	27.39	27.53
134	AMEX	FCOM	Tue, Jul 29, 2014	27.86	28.33	27.59	27.63
133	AMEX	FCOM	Mon, Jul 28, 2014	27.02	27.02	26.85	26.96
132	AMEX	FCOM	Fri, Jul 25, 2014	27.03	27.03	26.90	26.91
131	AMEX	FCOM	Thu, Jul 24, 2014	27.07	27.07	26.96	26.97
130	AMEX	FCOM	Wed, Jul 23, 2014	27.01	27.08	27.00	27.03
129	AMEX	FCOM	Tue, Jul 22, 2014	27.05	27.10	26.96	27.03
128	AMEX	FCOM	Mon, Jul 21, 2014	27.10	27.10	26.93	26.94
127	AMEX	FCOM	Fri, Jul 18, 2014	27.01	27.15	27.01	27.13
126	AMEX	FCOM	Thu, Jul 17, 2014	27.20	27.22	26.87	26.93
125	AMEX	FCOM	Wed, Jul 16, 2014	27.10	27.27	27.10	27.22
124	AMEX	FCOM	Tue, Jul 15, 2014	27.35	27.35	27.03	27.15
123	AMEX	FCOM	Mon, Jul 14, 2014	27.25	27.32	27.09	27.19
122	AMEX	FCOM	Fri, Jul 11, 2014	26.96	27.07	26.95	27.07
121	AMEX	FCOM	Thu, Jul 10, 2014	26.68	26.97	26.68	26.91
120	AMEX	FCOM	Wed, Jul 9, 2014	26.78	26.91	26.76	26.90
119	AMEX	FCOM	Tue, Jul 8, 2014	27.05	27.05	26.69	26.79
118	AMEX	FCOM	Mon, Jul 7, 2014	27.00	27.12	26.98	26.98
117	AMEX	FCOM	Thu, Jul 3, 2014	26.99	27.05	26.98	27.05
116	AMEX	FCOM	Wed, Jul 2, 2014	27.07	27.07	26.91	26.94
115	AMEX	FCOM	Tue, Jul 1, 2014	26.82	27.04	26.78	26.98
114	AMEX	FCOM	Mon, Jun 30, 2014	26.74	26.80	26.70	26.76
113	AMEX	FCOM	Fri, Jun 27, 2014	26.57	26.68	26.53	26.68
112	AMEX	FCOM	Thu, Jun 26, 2014	26.76	26.76	26.49	26.60
111	AMEX	FCOM	Wed, Jun 25, 2014	26.50	26.63	26.46	26.63
110	AMEX	FCOM	Tue, Jun 24, 2014	26.68	26.75	26.48	26.50
109	AMEX	FCOM	Mon, Jun 23, 2014	26.70	26.70	26.54	26.65
108	AMEX	FCOM	Fri, Jun 20, 2014	26.73	26.73	26.53	26.62
107	AMEX	FCOM	Thu, Jun 19, 2014	26.80	26.81	26.66	26.70
106	AMEX	FCOM	Wed, Jun 18, 2014	26.50	26.71	26.50	26.71
105	AMEX	FCOM	Tue, Jun 17, 2014	26.39	26.54	26.39	26.49
104	AMEX	FCOM	Mon, Jun 16, 2014	26.43	26.44	26.27	26.35
103	AMEX	FCOM	Fri, Jun 13, 2014	26.06	26.43	26.06	26.38
102	AMEX	FCOM	Thu, Jun 12, 2014	26.46	26.46	26.06	26.17
101	AMEX	FCOM	Wed, Jun 11, 2014	26.45	26.45	26.32	26.36
100	AMEX	FCOM	Tue, Jun 10, 2014	26.57	26.57	26.42	26.48
99	AMEX	FCOM	Mon, Jun 9, 2014	26.54	26.58	26.52	26.56
98	AMEX	FCOM	Fri, Jun 6, 2014	26.59	26.59	26.45	26.49
97	AMEX	FCOM	Thu, Jun 5, 2014	26.48	26.52	26.24	26.52
96	AMEX	FCOM	Wed, Jun 4, 2014	26.50	26.50	26.36	26.43
95	AMEX	FCOM	Tue, Jun 3, 2014	26.55	26.61	26.45	26.45
94	AMEX	FCOM	Mon, Jun 2, 2014	26.98	26.98	26.69	26.70
93	AMEX	FCOM	Fri, May 30, 2014	26.83	26.86	26.76	26.86
92	AMEX	FCOM	Thu, May 29, 2014	26.77	26.81	26.66	26.74
91	AMEX	FCOM	Wed, May 28, 2014	26.33	26.74	26.33	26.70
90	AMEX	FCOM	Tue, May 27, 2014	26.64	26.64	26.54	26.55
89	AMEX	FCOM	Fri, May 23, 2014	26.48	26.59	26.48	26.59
88	AMEX	FCOM	Thu, May 22, 2014	26.41	26.50	26.41	26.47
87	AMEX	FCOM	Wed, May 21, 2014	26.46	26.46	26.26	26.32
86	AMEX	FCOM	Tue, May 20, 2014	26.79	26.79	26.30	26.30
85	AMEX	FCOM	Mon, May 19, 2014	26.66	26.83	26.58	26.76
84	AMEX	FCOM	Fri, May 16, 2014	26.61	26.70	26.59	26.70
83	AMEX	FCOM	Thu, May 15, 2014	26.40	26.51	26.38	26.50
82	AMEX	FCOM	Wed, May 14, 2014	26.40	26.60	26.40	26.47
81	AMEX	FCOM	Tue, May 13, 2014	26.69	26.69	26.47	26.48
80	AMEX	FCOM	Mon, May 12, 2014	26.52	26.68	26.51	26.63
79	AMEX	FCOM	Fri, May 9, 2014	26.34	26.40	26.23	26.40
78	AMEX	FCOM	Thu, May 8, 2014	26.25	26.50	26.23	26.25
77	AMEX	FCOM	Wed, May 7, 2014	25.96	26.15	25.88	26.11
76	AMEX	FCOM	Tue, May 6, 2014	26.16	26.16	25.95	25.95
75	AMEX	FCOM	Mon, May 5, 2014	26.01	26.24	26.00	26.24
74	AMEX	FCOM	Fri, May 2, 2014	26.09	26.30	26.09	26.11
73	AMEX	FCOM	Thu, May 1, 2014	26.00	26.01	25.93	26.01
72	AMEX	FCOM	Wed, Apr 30, 2014	25.58	25.84	25.58	25.84
71	AMEX	FCOM	Tue, Apr 29, 2014	25.52	25.61	25.45	25.58
70	AMEX	FCOM	Mon, Apr 28, 2014	25.44	25.47	25.15	25.38
69	AMEX	FCOM	Fri, Apr 25, 2014	25.58	25.58	25.23	25.27
68	AMEX	FCOM	Thu, Apr 24, 2014	25.80	25.80	25.46	25.50
67	AMEX	FCOM	Wed, Apr 23, 2014	26.20	26.20	25.75	25.85
66	AMEX	FCOM	Tue, Apr 22, 2014	26.21	26.33	26.21	26.28
65	AMEX	FCOM	Mon, Apr 21, 2014	26.09	26.16	26.06	26.09
64	AMEX	FCOM	Thu, Apr 17, 2014	25.74	26.04	25.74	25.97
63	AMEX	FCOM	Wed, Apr 16, 2014	25.53	25.76	25.53	25.76
62	AMEX	FCOM	Tue, Apr 15, 2014	25.64	25.64	25.26	25.53
61	AMEX	FCOM	Mon, Apr 14, 2014	25.66	25.66	25.33	25.49
60	AMEX	FCOM	Fri, Apr 11, 2014	25.69	25.76	25.35	25.40
59	AMEX	FCOM	Thu, Apr 10, 2014	26.01	26.10	25.69	25.72
58	AMEX	FCOM	Wed, Apr 9, 2014	26.06	26.06	25.80	25.94
57	AMEX	FCOM	Tue, Apr 8, 2014	25.80	25.96	25.71	25.95
56	AMEX	FCOM	Mon, Apr 7, 2014	25.99	25.99	25.65	25.69
55	AMEX	FCOM	Fri, Apr 4, 2014	26.43	26.43	25.87	25.91
54	AMEX	FCOM	Thu, Apr 3, 2014	26.73	26.73	26.13	26.21
53	AMEX	FCOM	Wed, Apr 2, 2014	26.27	26.32	26.15	26.24
52	AMEX	FCOM	Tue, Apr 1, 2014	25.89	26.16	25.89	26.15
51	AMEX	FCOM	Mon, Mar 31, 2014	25.88	25.95	25.86	25.91
50	AMEX	FCOM	Fri, Mar 28, 2014	25.82	25.84	25.64	25.75
49	AMEX	FCOM	Thu, Mar 27, 2014	25.67	25.74	25.53	25.65
48	AMEX	FCOM	Wed, Mar 26, 2014	25.88	25.88	25.57	25.57
47	AMEX	FCOM	Tue, Mar 25, 2014	25.53	25.74	25.51	25.72
46	AMEX	FCOM	Mon, Mar 24, 2014	25.50	25.65	25.50	25.65
45	AMEX	FCOM	Fri, Mar 21, 2014	25.55	25.76	25.55	25.56
44	AMEX	FCOM	Thu, Mar 20, 2014	25.47	25.91	25.41	25.80
43	AMEX	FCOM	Wed, Mar 19, 2014	25.43	25.59	25.32	25.38
42	AMEX	FCOM	Tue, Mar 18, 2014	25.43	25.52	25.31	25.52
41	AMEX	FCOM	Mon, Mar 17, 2014	25.18	25.28	25.15	25.28
40	AMEX	FCOM	Fri, Mar 14, 2014	24.99	24.99	24.92	24.93
39	AMEX	FCOM	Thu, Mar 13, 2014	25.11	25.14	24.84	24.88
38	AMEX	FCOM	Wed, Mar 12, 2014	25.00	25.01	24.91	25.01
37	AMEX	FCOM	Tue, Mar 11, 2014	25.05	25.13	25.00	25.00
36	AMEX	FCOM	Mon, Mar 10, 2014	25.01	25.08	24.96	24.98
35	AMEX	FCOM	Fri, Mar 7, 2014	25.25	25.25	25.09	25.13
34	AMEX	FCOM	Thu, Mar 6, 2014	25.24	25.27	25.23	25.27
33	AMEX	FCOM	Wed, Mar 5, 2014	25.30	25.30	25.19	25.26
32	AMEX	FCOM	Tue, Mar 4, 2014	25.13	25.37	25.13	25.29
31	AMEX	FCOM	Mon, Mar 3, 2014	24.98	24.98	24.71	24.85
30	AMEX	FCOM	Fri, Feb 28, 2014	25.01	25.02	24.75	24.86
29	AMEX	FCOM	Thu, Feb 27, 2014	24.76	25.07	24.73	25.02
28	AMEX	FCOM	Wed, Feb 26, 2014	24.80	24.80	24.62	24.63
27	AMEX	FCOM	Tue, Feb 25, 2014	25.24	25.24	24.82	24.82
26	AMEX	FCOM	Mon, Feb 24, 2014	25.20	25.20	25.05	25.05
25	AMEX	FCOM	Fri, Feb 21, 2014	25.47	25.47	25.21	25.21
24	AMEX	FCOM	Thu, Feb 20, 2014	25.17	25.44	25.17	25.38
23	AMEX	FCOM	Wed, Feb 19, 2014	25.03	25.14	24.89	25.09
22	AMEX	FCOM	Tue, Feb 18, 2014	25.28	25.28	24.92	25.02
21	AMEX	FCOM	Fri, Feb 14, 2014	25.35	25.35	25.09	25.13
20	AMEX	FCOM	Thu, Feb 13, 2014	24.83	25.31	24.81	25.31
19	AMEX	FCOM	Wed, Feb 12, 2014	24.98	24.98	24.84	24.92
18	AMEX	FCOM	Tue, Feb 11, 2014	24.72	24.89	24.72	24.88
17	AMEX	FCOM	Mon, Feb 10, 2014	24.67	24.67	24.46	24.48
16	AMEX	FCOM	Fri, Feb 7, 2014	24.43	24.59	24.35	24.59
15	AMEX	FCOM	Thu, Feb 6, 2014	24.44	24.49	24.28	24.36
14	AMEX	FCOM	Wed, Feb 5, 2014	24.40	24.40	24.20	24.40
13	AMEX	FCOM	Tue, Feb 4, 2014	24.20	24.40	24.17	24.36
12	AMEX	FCOM	Mon, Feb 3, 2014	25.00	25.00	24.20	24.21
11	AMEX	FCOM	Fri, Jan 31, 2014	24.54	25.17	24.54	25.16
10	AMEX	FCOM	Thu, Jan 30, 2014	25.01	25.09	24.99	25.09
9	AMEX	FCOM	Wed, Jan 29, 2014	25.04	25.04	24.50	24.89
8	AMEX	FCOM	Tue, Jan 28, 2014	25.18	25.18	25.04	25.11
7	AMEX	FCOM	Mon, Jan 27, 2014	25.20	25.24	24.98	25.11
6	AMEX	FCOM	Fri, Jan 24, 2014	25.29	25.48	25.10	25.10
5	AMEX	FCOM	Wed, Jan 22, 2014	25.40	25.52	25.38	25.49
4	AMEX	FCOM	Tue, Jan 21, 2014	25.80	25.80	25.27	25.45
3	AMEX	FCOM	Fri, Jan 17, 2014	25.56	25.57	25.50	25.52
2	AMEX	FCOM	Thu, Jan 16, 2014	25.42	25.64	25.42	25.59
1	AMEX	FCOM	Wed, Jan 15, 2014	25.42	25.60	25.42	25.53
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity MSCI Communication Services Index ETF AMEX:FCOM 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