First Trust Morningstar ETF AMEX:FDL Historical Prices

Below are the 4239 trading days of historical prices for FDL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4239	AMEX	FDL	Tue, Jan 17, 2023	37.98	38.04	37.63	37.69
4238	AMEX	FDL	Fri, Jan 13, 2023	37.76	38.01	37.55	37.96
4237	AMEX	FDL	Thu, Jan 12, 2023	37.91	38.09	37.70	37.93
4236	AMEX	FDL	Wed, Jan 11, 2023	37.85	37.87	37.44	37.77
4235	AMEX	FDL	Tue, Jan 10, 2023	37.54	37.66	37.25	37.66
4234	AMEX	FDL	Mon, Jan 9, 2023	37.84	37.86	37.42	37.45
4233	AMEX	FDL	Fri, Jan 6, 2023	37.24	37.77	37.15	37.66
4232	AMEX	FDL	Thu, Jan 5, 2023	36.79	36.97	36.58	36.87
4231	AMEX	FDL	Wed, Jan 4, 2023	36.62	37.09	36.52	36.92
4230	AMEX	FDL	Tue, Jan 3, 2023	36.68	36.80	36.22	36.49
4229	AMEX	FDL	Fri, Dec 30, 2022	36.45	36.58	36.25	36.56
4228	AMEX	FDL	Thu, Dec 29, 2022	36.31	36.67	36.31	36.59
4227	AMEX	FDL	Wed, Dec 28, 2022	36.76	36.82	36.18	36.22
4226	AMEX	FDL	Tue, Dec 27, 2022	36.59	36.79	36.44	36.73
4225	AMEX	FDL	Fri, Dec 23, 2022	36.12	36.49	36.04	36.49
4224	AMEX	FDL	Thu, Dec 22, 2022	36.51	36.57	35.91	36.09
4223	AMEX	FDL	Wed, Dec 21, 2022	36.53	36.74	36.42	36.68
4222	AMEX	FDL	Tue, Dec 20, 2022	36.07	36.32	35.98	36.14
4221	AMEX	FDL	Mon, Dec 19, 2022	36.29	36.41	35.83	36.10
4220	AMEX	FDL	Fri, Dec 16, 2022	36.26	36.35	35.95	36.22
4219	AMEX	FDL	Thu, Dec 15, 2022	36.85	36.95	36.41	36.65
4218	AMEX	FDL	Wed, Dec 14, 2022	37.47	37.66	37.01	37.20
4217	AMEX	FDL	Tue, Dec 13, 2022	37.96	38.04	37.27	37.45
4216	AMEX	FDL	Mon, Dec 12, 2022	36.73	37.26	36.59	37.25
4215	AMEX	FDL	Fri, Dec 9, 2022	36.85	37.04	36.58	36.60
4214	AMEX	FDL	Thu, Dec 8, 2022	37.02	37.11	36.78	36.90
4213	AMEX	FDL	Wed, Dec 7, 2022	36.69	36.97	36.65	36.80
4212	AMEX	FDL	Tue, Dec 6, 2022	37.15	37.26	36.52	36.72
4211	AMEX	FDL	Mon, Dec 5, 2022	37.89	37.96	37.08	37.22
4210	AMEX	FDL	Fri, Dec 2, 2022	37.68	38.05	37.68	38.01
4209	AMEX	FDL	Thu, Dec 1, 2022	38.16	38.33	37.87	38.04
4208	AMEX	FDL	Wed, Nov 30, 2022	37.53	38.07	37.10	38.07
4207	AMEX	FDL	Tue, Nov 29, 2022	37.35	37.55	37.25	37.48
4206	AMEX	FDL	Mon, Nov 28, 2022	37.65	37.65	37.18	37.25
4205	AMEX	FDL	Fri, Nov 25, 2022	37.85	38.07	37.85	37.94
4204	AMEX	FDL	Wed, Nov 23, 2022	37.69	37.88	37.62	37.84
4203	AMEX	FDL	Tue, Nov 22, 2022	37.46	37.85	37.46	37.85
4202	AMEX	FDL	Mon, Nov 21, 2022	37.05	37.31	36.89	37.26
4201	AMEX	FDL	Fri, Nov 18, 2022	37.13	37.33	36.98	37.26
4200	AMEX	FDL	Thu, Nov 17, 2022	36.61	37.02	36.52	37.00
4199	AMEX	FDL	Wed, Nov 16, 2022	37.23	37.32	36.92	36.98
4198	AMEX	FDL	Tue, Nov 15, 2022	37.54	37.66	36.98	37.37
4197	AMEX	FDL	Mon, Nov 14, 2022	37.36	37.70	37.18	37.19
4196	AMEX	FDL	Fri, Nov 11, 2022	37.07	37.51	36.90	37.43
4195	AMEX	FDL	Thu, Nov 10, 2022	36.44	36.87	36.21	36.84
4194	AMEX	FDL	Wed, Nov 9, 2022	36.31	36.32	35.60	35.65
4193	AMEX	FDL	Tue, Nov 8, 2022	36.29	36.62	36.12	36.46
4192	AMEX	FDL	Mon, Nov 7, 2022	36.08	36.27	35.96	36.25
4191	AMEX	FDL	Fri, Nov 4, 2022	35.88	36.16	35.47	35.97
4190	AMEX	FDL	Thu, Nov 3, 2022	35.30	35.62	35.09	35.42
4189	AMEX	FDL	Wed, Nov 2, 2022	36.16	36.55	35.56	35.59
4188	AMEX	FDL	Tue, Nov 1, 2022	36.47	36.47	36.05	36.27
4187	AMEX	FDL	Mon, Oct 31, 2022	36.05	36.33	35.95	36.16
4186	AMEX	FDL	Fri, Oct 28, 2022	35.77	36.34	35.75	36.30
4185	AMEX	FDL	Thu, Oct 27, 2022	35.90	36.09	35.65	35.72
4184	AMEX	FDL	Wed, Oct 26, 2022	35.48	35.87	35.46	35.68
4183	AMEX	FDL	Tue, Oct 25, 2022	34.94	35.40	34.87	35.39
4182	AMEX	FDL	Mon, Oct 24, 2022	34.79	35.14	34.74	35.08
4181	AMEX	FDL	Fri, Oct 21, 2022	33.90	34.65	33.86	34.61
4180	AMEX	FDL	Thu, Oct 20, 2022	34.25	34.50	33.81	33.93
4179	AMEX	FDL	Wed, Oct 19, 2022	34.20	34.48	34.01	34.22
4178	AMEX	FDL	Tue, Oct 18, 2022	34.51	34.64	33.99	34.35
4177	AMEX	FDL	Mon, Oct 17, 2022	34.02	34.24	33.95	34.07
4176	AMEX	FDL	Fri, Oct 14, 2022	34.18	34.52	33.51	33.57
4175	AMEX	FDL	Thu, Oct 13, 2022	32.61	34.20	32.56	34.13
4174	AMEX	FDL	Wed, Oct 12, 2022	33.06	33.30	32.96	33.07
4173	AMEX	FDL	Tue, Oct 11, 2022	33.05	33.55	32.96	33.15
4172	AMEX	FDL	Mon, Oct 10, 2022	33.59	33.72	33.10	33.23
4171	AMEX	FDL	Fri, Oct 7, 2022	33.91	33.95	33.27	33.45
4170	AMEX	FDL	Thu, Oct 6, 2022	34.30	34.52	33.98	34.09
4169	AMEX	FDL	Wed, Oct 5, 2022	34.05	34.60	33.94	34.42
4168	AMEX	FDL	Tue, Oct 4, 2022	33.64	34.32	33.50	34.32
4167	AMEX	FDL	Mon, Oct 3, 2022	32.62	33.27	32.59	33.16
4166	AMEX	FDL	Fri, Sep 30, 2022	32.70	32.74	32.10	32.13
4165	AMEX	FDL	Thu, Sep 29, 2022	32.99	32.99	32.50	32.71
4164	AMEX	FDL	Wed, Sep 28, 2022	32.69	33.33	32.55	33.18
4163	AMEX	FDL	Tue, Sep 27, 2022	32.86	33.00	32.33	32.46
4162	AMEX	FDL	Mon, Sep 26, 2022	32.83	33.05	32.39	32.49
4161	AMEX	FDL	Fri, Sep 23, 2022	33.54	33.54	32.65	33.06
4160	AMEX	FDL	Thu, Sep 22, 2022	34.68	34.74	34.38	34.00
4159	AMEX	FDL	Wed, Sep 21, 2022	35.31	35.47	34.61	34.61
4158	AMEX	FDL	Tue, Sep 20, 2022	35.34	35.34	34.89	35.13
4157	AMEX	FDL	Mon, Sep 19, 2022	35.04	35.56	34.96	35.56
4156	AMEX	FDL	Fri, Sep 16, 2022	35.36	35.46	35.07	35.36
4155	AMEX	FDL	Thu, Sep 15, 2022	35.72	35.88	35.47	35.57
4154	AMEX	FDL	Wed, Sep 14, 2022	35.88	36.11	35.63	35.89
4153	AMEX	FDL	Tue, Sep 13, 2022	36.55	36.64	35.60	35.75
4152	AMEX	FDL	Mon, Sep 12, 2022	36.85	37.20	36.84	37.03
4151	AMEX	FDL	Fri, Sep 9, 2022	36.34	36.68	36.29	36.60
4150	AMEX	FDL	Thu, Sep 8, 2022	35.78	36.12	35.63	36.09
4149	AMEX	FDL	Wed, Sep 7, 2022	35.31	35.89	35.24	35.81
4148	AMEX	FDL	Tue, Sep 6, 2022	35.88	35.88	35.36	35.47
4147	AMEX	FDL	Fri, Sep 2, 2022	36.28	36.43	35.58	35.70
4146	AMEX	FDL	Thu, Sep 1, 2022	35.72	35.93	35.45	35.92
4145	AMEX	FDL	Wed, Aug 31, 2022	36.06	36.18	35.85	35.85
4144	AMEX	FDL	Tue, Aug 30, 2022	36.60	36.60	36.00	36.13
4143	AMEX	FDL	Mon, Aug 29, 2022	36.52	36.89	36.43	36.64
4142	AMEX	FDL	Fri, Aug 26, 2022	37.59	37.60	36.64	36.65
4141	AMEX	FDL	Thu, Aug 25, 2022	37.31	37.59	37.24	37.59
4140	AMEX	FDL	Wed, Aug 24, 2022	37.23	37.28	37.08	37.23
4139	AMEX	FDL	Tue, Aug 23, 2022	37.13	37.36	37.13	37.20
4138	AMEX	FDL	Mon, Aug 22, 2022	37.32	37.32	36.98	37.09
4137	AMEX	FDL	Fri, Aug 19, 2022	37.70	37.76	37.50	37.59
4136	AMEX	FDL	Thu, Aug 18, 2022	37.71	37.81	37.56	37.78
4135	AMEX	FDL	Wed, Aug 17, 2022	37.40	37.71	37.35	37.50
4134	AMEX	FDL	Tue, Aug 16, 2022	37.49	37.79	37.49	37.70
4133	AMEX	FDL	Mon, Aug 15, 2022	37.18	37.56	37.06	37.54
4132	AMEX	FDL	Fri, Aug 12, 2022	37.19	37.53	37.11	37.53
4131	AMEX	FDL	Thu, Aug 11, 2022	36.95	37.36	36.95	37.15
4130	AMEX	FDL	Wed, Aug 10, 2022	36.52	36.75	36.42	36.69
4129	AMEX	FDL	Tue, Aug 9, 2022	36.16	36.27	36.04	36.18
4128	AMEX	FDL	Mon, Aug 8, 2022	36.09	36.29	35.98	36.06
4127	AMEX	FDL	Fri, Aug 5, 2022	35.64	35.99	35.63	35.92
4126	AMEX	FDL	Thu, Aug 4, 2022	36.20	36.20	35.76	35.80
4125	AMEX	FDL	Wed, Aug 3, 2022	36.36	36.37	36.15	36.24
4124	AMEX	FDL	Tue, Aug 2, 2022	36.49	36.55	36.16	36.18
4123	AMEX	FDL	Mon, Aug 1, 2022	36.35	36.58	36.24	36.50
4122	AMEX	FDL	Fri, Jul 29, 2022	36.31	36.72	36.27	36.65
4121	AMEX	FDL	Thu, Jul 28, 2022	36.07	36.36	35.74	36.29
4120	AMEX	FDL	Wed, Jul 27, 2022	35.59	36.07	35.42	35.95
4119	AMEX	FDL	Tue, Jul 26, 2022	35.66	35.80	35.46	35.53
4118	AMEX	FDL	Mon, Jul 25, 2022	35.43	35.72	35.31	35.70
4117	AMEX	FDL	Fri, Jul 22, 2022	35.48	35.59	35.07	35.29
4116	AMEX	FDL	Thu, Jul 21, 2022	35.24	35.47	35.01	35.47
4115	AMEX	FDL	Wed, Jul 20, 2022	35.57	35.74	35.37	35.55
4114	AMEX	FDL	Tue, Jul 19, 2022	35.19	35.71	35.19	35.65
4113	AMEX	FDL	Mon, Jul 18, 2022	35.44	35.54	34.93	35.03
4112	AMEX	FDL	Fri, Jul 15, 2022	34.89	35.17	34.64	35.15
4111	AMEX	FDL	Thu, Jul 14, 2022	34.17	34.49	33.99	34.45
4110	AMEX	FDL	Wed, Jul 13, 2022	34.77	35.04	34.53	34.78
4109	AMEX	FDL	Tue, Jul 12, 2022	35.04	35.39	34.94	35.09
4108	AMEX	FDL	Mon, Jul 11, 2022	35.16	35.35	35.10	35.20
4107	AMEX	FDL	Fri, Jul 8, 2022	35.45	35.52	35.17	35.33
4106	AMEX	FDL	Thu, Jul 7, 2022	35.26	35.52	35.21	35.41
4105	AMEX	FDL	Wed, Jul 6, 2022	35.18	35.32	34.69	34.99
4104	AMEX	FDL	Tue, Jul 5, 2022	35.20	35.20	34.54	35.18
4103	AMEX	FDL	Fri, Jul 1, 2022	35.20	35.68	34.86	35.62
4102	AMEX	FDL	Thu, Jun 30, 2022	35.01	35.44	34.87	35.22
4101	AMEX	FDL	Wed, Jun 29, 2022	35.93	36.05	35.39	35.45
4100	AMEX	FDL	Tue, Jun 28, 2022	36.23	36.54	35.73	35.86
4099	AMEX	FDL	Mon, Jun 27, 2022	36.02	36.22	35.85	35.97
4098	AMEX	FDL	Fri, Jun 24, 2022	35.45	35.88	35.24	35.82
4097	AMEX	FDL	Thu, Jun 23, 2022	35.35	35.52	34.87	35.09
4096	AMEX	FDL	Wed, Jun 22, 2022	35.01	35.52	34.96	35.23
4095	AMEX	FDL	Tue, Jun 21, 2022	35.13	35.66	35.07	35.56
4094	AMEX	FDL	Fri, Jun 17, 2022	34.87	35.06	34.30	34.60
4093	AMEX	FDL	Thu, Jun 16, 2022	35.02	35.07	34.59	34.87
4092	AMEX	FDL	Wed, Jun 15, 2022	35.79	35.94	35.17	35.60
4091	AMEX	FDL	Tue, Jun 14, 2022	35.99	36.20	35.34	35.63
4090	AMEX	FDL	Mon, Jun 13, 2022	36.61	36.72	35.75	35.89
4089	AMEX	FDL	Fri, Jun 10, 2022	37.33	37.60	37.13	37.26
4088	AMEX	FDL	Thu, Jun 9, 2022	38.42	38.56	37.74	37.75
4087	AMEX	FDL	Wed, Jun 8, 2022	38.89	38.89	38.46	38.50
4086	AMEX	FDL	Tue, Jun 7, 2022	38.52	39.03	38.45	39.02
4085	AMEX	FDL	Mon, Jun 6, 2022	38.75	38.84	38.55	38.63
4084	AMEX	FDL	Fri, Jun 3, 2022	38.61	38.79	38.55	38.59
4083	AMEX	FDL	Thu, Jun 2, 2022	38.73	38.76	38.05	38.74
4082	AMEX	FDL	Wed, Jun 1, 2022	38.99	38.99	38.33	38.65
4081	AMEX	FDL	Tue, May 31, 2022	39.02	39.09	38.69	38.82
4080	AMEX	FDL	Fri, May 27, 2022	38.91	39.19	38.82	39.18
4079	AMEX	FDL	Thu, May 26, 2022	38.75	39.05	38.75	38.85
4078	AMEX	FDL	Wed, May 25, 2022	38.22	38.70	38.18	38.64
4077	AMEX	FDL	Tue, May 24, 2022	37.74	38.31	37.55	38.25
4076	AMEX	FDL	Mon, May 23, 2022	37.67	38.12	37.60	37.80
4075	AMEX	FDL	Fri, May 20, 2022	37.44	37.62	36.75	37.45
4074	AMEX	FDL	Thu, May 19, 2022	37.25	37.50	36.94	37.23
4073	AMEX	FDL	Wed, May 18, 2022	38.36	38.40	37.49	37.65
4072	AMEX	FDL	Tue, May 17, 2022	38.37	38.54	38.02	38.47
4071	AMEX	FDL	Mon, May 16, 2022	37.64	38.25	37.60	38.05
4070	AMEX	FDL	Fri, May 13, 2022	37.39	37.66	37.17	37.63
4069	AMEX	FDL	Thu, May 12, 2022	36.95	37.24	36.70	37.24
4068	AMEX	FDL	Wed, May 11, 2022	36.91	37.60	36.85	36.94
4067	AMEX	FDL	Tue, May 10, 2022	37.28	37.43	36.51	36.84
4066	AMEX	FDL	Mon, May 9, 2022	37.39	37.42	36.93	37.07
4065	AMEX	FDL	Fri, May 6, 2022	37.31	37.80	37.16	37.71
4064	AMEX	FDL	Thu, May 5, 2022	37.75	37.82	37.09	37.44
4063	AMEX	FDL	Wed, May 4, 2022	37.02	37.95	36.95	37.93
4062	AMEX	FDL	Tue, May 3, 2022	36.74	37.22	36.60	37.00
4061	AMEX	FDL	Mon, May 2, 2022	36.63	36.89	36.06	36.64
4060	AMEX	FDL	Fri, Apr 29, 2022	37.46	37.48	36.51	36.58
4059	AMEX	FDL	Thu, Apr 28, 2022	37.38	37.82	37.13	37.71
4058	AMEX	FDL	Wed, Apr 27, 2022	37.29	37.54	36.99	37.19
4057	AMEX	FDL	Tue, Apr 26, 2022	37.63	37.89	37.23	37.24
4056	AMEX	FDL	Mon, Apr 25, 2022	37.70	37.82	36.92	37.73
4055	AMEX	FDL	Fri, Apr 22, 2022	38.54	38.54	37.80	37.85
4054	AMEX	FDL	Thu, Apr 21, 2022	38.97	39.24	38.68	38.73
4053	AMEX	FDL	Wed, Apr 20, 2022	38.64	38.96	38.62	38.84
4052	AMEX	FDL	Tue, Apr 19, 2022	38.33	38.55	38.24	38.49
4051	AMEX	FDL	Mon, Apr 18, 2022	38.42	38.61	38.21	38.34
4050	AMEX	FDL	Thu, Apr 14, 2022	38.39	38.69	38.35	38.45
4049	AMEX	FDL	Wed, Apr 13, 2022	38.30	38.43	38.11	38.40
4048	AMEX	FDL	Tue, Apr 12, 2022	38.40	38.57	38.15	38.26
4047	AMEX	FDL	Mon, Apr 11, 2022	38.50	38.66	38.22	38.27
4046	AMEX	FDL	Fri, Apr 8, 2022	38.13	38.55	38.13	38.46
4045	AMEX	FDL	Thu, Apr 7, 2022	37.93	38.24	37.75	38.17
4044	AMEX	FDL	Wed, Apr 6, 2022	37.51	37.98	37.50	37.95
4043	AMEX	FDL	Tue, Apr 5, 2022	37.63	38.04	37.45	37.51
4042	AMEX	FDL	Mon, Apr 4, 2022	37.73	37.75	37.37	37.73
4041	AMEX	FDL	Fri, Apr 1, 2022	37.54	37.79	37.31	37.78
4040	AMEX	FDL	Thu, Mar 31, 2022	37.67	37.83	37.40	37.44
4039	AMEX	FDL	Wed, Mar 30, 2022	37.78	37.84	37.58	37.75
4038	AMEX	FDL	Tue, Mar 29, 2022	37.63	37.74	37.41	37.74
4037	AMEX	FDL	Mon, Mar 28, 2022	37.50	37.50	37.22	37.50
4036	AMEX	FDL	Fri, Mar 25, 2022	37.26	37.62	37.19	37.60
4035	AMEX	FDL	Thu, Mar 24, 2022	37.24	37.46	37.16	37.16
4034	AMEX	FDL	Wed, Mar 23, 2022	37.28	37.37	37.09	37.09
4033	AMEX	FDL	Tue, Mar 22, 2022	37.33	37.37	37.09	37.24
4032	AMEX	FDL	Mon, Mar 21, 2022	37.13	37.42	37.03	37.17
4031	AMEX	FDL	Fri, Mar 18, 2022	37.00	37.03	36.75	36.98
4030	AMEX	FDL	Thu, Mar 17, 2022	36.70	37.03	36.66	37.00
4029	AMEX	FDL	Wed, Mar 16, 2022	36.68	36.71	36.22	36.69
4028	AMEX	FDL	Tue, Mar 15, 2022	36.32	36.59	36.16	36.54
4027	AMEX	FDL	Mon, Mar 14, 2022	36.48	36.59	36.18	36.33
4026	AMEX	FDL	Fri, Mar 11, 2022	36.54	36.80	36.36	36.37
4025	AMEX	FDL	Thu, Mar 10, 2022	36.32	36.57	36.22	36.50
4024	AMEX	FDL	Wed, Mar 9, 2022	36.47	36.73	36.40	36.43
4023	AMEX	FDL	Tue, Mar 8, 2022	36.62	36.85	36.22	36.22
4022	AMEX	FDL	Mon, Mar 7, 2022	36.81	36.90	36.28	36.50
4021	AMEX	FDL	Fri, Mar 4, 2022	36.57	37.00	36.45	36.99
4020	AMEX	FDL	Thu, Mar 3, 2022	36.69	36.98	36.55	36.83
4019	AMEX	FDL	Wed, Mar 2, 2022	36.00	36.78	36.00	36.60
4018	AMEX	FDL	Tue, Mar 1, 2022	36.00	36.30	35.61	35.86
4017	AMEX	FDL	Mon, Feb 28, 2022	35.81	36.11	35.69	36.09
4016	AMEX	FDL	Fri, Feb 25, 2022	35.30	36.33	35.30	36.25
4015	AMEX	FDL	Thu, Feb 24, 2022	35.16	35.17	34.52	35.10
4014	AMEX	FDL	Wed, Feb 23, 2022	35.86	35.98	35.58	35.63
4013	AMEX	FDL	Tue, Feb 22, 2022	36.02	36.08	35.57	35.80
4012	AMEX	FDL	Fri, Feb 18, 2022	35.89	36.19	35.83	36.02
4011	AMEX	FDL	Thu, Feb 17, 2022	36.09	36.15	35.83	36.05
4010	AMEX	FDL	Wed, Feb 16, 2022	36.11	36.43	36.10	36.25
4009	AMEX	FDL	Tue, Feb 15, 2022	36.11	36.32	36.06	36.21
4008	AMEX	FDL	Mon, Feb 14, 2022	36.19	36.19	35.58	36.00
4007	AMEX	FDL	Fri, Feb 11, 2022	36.22	36.53	36.07	36.21
4006	AMEX	FDL	Thu, Feb 10, 2022	36.46	36.72	36.09	36.20
4005	AMEX	FDL	Wed, Feb 9, 2022	36.53	36.67	36.49	36.63
4004	AMEX	FDL	Tue, Feb 8, 2022	36.36	36.44	36.20	36.40
4003	AMEX	FDL	Mon, Feb 7, 2022	36.32	36.57	36.13	36.42
4002	AMEX	FDL	Fri, Feb 4, 2022	36.37	36.58	36.13	36.33
4001	AMEX	FDL	Thu, Feb 3, 2022	36.55	36.67	36.42	36.46
4000	AMEX	FDL	Wed, Feb 2, 2022	36.27	36.70	36.20	36.63
3999	AMEX	FDL	Tue, Feb 1, 2022	36.20	36.41	36.06	36.36
3998	AMEX	FDL	Mon, Jan 31, 2022	36.06	36.39	35.89	36.36
3997	AMEX	FDL	Fri, Jan 28, 2022	35.55	36.22	35.35	36.21
3996	AMEX	FDL	Thu, Jan 27, 2022	35.76	36.21	35.56	35.71
3995	AMEX	FDL	Wed, Jan 26, 2022	36.13	36.30	35.24	35.50
3994	AMEX	FDL	Tue, Jan 25, 2022	35.42	36.14	35.05	35.98
3993	AMEX	FDL	Mon, Jan 24, 2022	35.52	35.72	34.82	35.68
3992	AMEX	FDL	Fri, Jan 21, 2022	36.17	36.27	35.76	35.83
3991	AMEX	FDL	Thu, Jan 20, 2022	36.48	36.68	36.17	36.19
3990	AMEX	FDL	Wed, Jan 19, 2022	36.64	36.73	36.39	36.46
3989	AMEX	FDL	Tue, Jan 18, 2022	36.81	36.88	36.48	36.66
3988	AMEX	FDL	Fri, Jan 14, 2022	36.57	36.93	36.48	36.89
3987	AMEX	FDL	Thu, Jan 13, 2022	36.66	36.90	36.59	36.71
3986	AMEX	FDL	Wed, Jan 12, 2022	36.60	36.72	36.51	36.67
3985	AMEX	FDL	Tue, Jan 11, 2022	36.60	36.66	36.34	36.65
3984	AMEX	FDL	Mon, Jan 10, 2022	36.51	36.63	36.36	36.62
3983	AMEX	FDL	Fri, Jan 7, 2022	36.17	36.57	36.13	36.49
3982	AMEX	FDL	Thu, Jan 6, 2022	36.20	36.32	36.00	36.10
3981	AMEX	FDL	Wed, Jan 5, 2022	36.14	36.60	36.09	36.09
3980	AMEX	FDL	Tue, Jan 4, 2022	35.79	36.16	35.79	36.02
3979	AMEX	FDL	Mon, Jan 3, 2022	35.52	35.74	35.44	35.74
3978	AMEX	FDL	Fri, Dec 31, 2021	35.51	35.66	35.49	35.56
3977	AMEX	FDL	Thu, Dec 30, 2021	35.52	35.70	35.52	35.53
3976	AMEX	FDL	Wed, Dec 29, 2021	35.40	35.57	35.40	35.51
3975	AMEX	FDL	Tue, Dec 28, 2021	35.40	35.62	35.40	35.49
3974	AMEX	FDL	Mon, Dec 27, 2021	35.15	35.44	35.12	35.43
3973	AMEX	FDL	Thu, Dec 23, 2021	35.17	35.33	35.17	35.19
3972	AMEX	FDL	Wed, Dec 22, 2021	35.16	35.54	35.02	35.10
3971	AMEX	FDL	Tue, Dec 21, 2021	35.29	35.35	35.15	35.23
3970	AMEX	FDL	Mon, Dec 20, 2021	34.92	35.16	34.74	35.15
3969	AMEX	FDL	Fri, Dec 17, 2021	35.32	35.33	35.01	35.10
3968	AMEX	FDL	Thu, Dec 16, 2021	34.90	35.52	34.90	35.42
3967	AMEX	FDL	Wed, Dec 15, 2021	34.47	34.80	34.36	34.75
3966	AMEX	FDL	Tue, Dec 14, 2021	34.19	34.56	34.19	34.39
3965	AMEX	FDL	Mon, Dec 13, 2021	34.27	34.46	34.19	34.34
3964	AMEX	FDL	Fri, Dec 10, 2021	34.21	34.32	34.13	34.32
3963	AMEX	FDL	Thu, Dec 9, 2021	33.95	34.09	33.89	34.00
3962	AMEX	FDL	Wed, Dec 8, 2021	34.11	34.21	33.90	34.04
3961	AMEX	FDL	Tue, Dec 7, 2021	33.96	34.19	33.92	34.03
3960	AMEX	FDL	Mon, Dec 6, 2021	33.80	34.12	33.80	33.86
3959	AMEX	FDL	Fri, Dec 3, 2021	33.50	33.63	33.36	33.62
3958	AMEX	FDL	Thu, Dec 2, 2021	32.95	33.55	32.89	33.34
3957	AMEX	FDL	Wed, Dec 1, 2021	33.34	33.72	32.90	32.91
3956	AMEX	FDL	Tue, Nov 30, 2021	33.56	33.56	33.05	33.07
3955	AMEX	FDL	Mon, Nov 29, 2021	34.05	34.05	33.75	33.76
3954	AMEX	FDL	Fri, Nov 26, 2021	33.83	33.87	33.64	33.81
3953	AMEX	FDL	Wed, Nov 24, 2021	34.27	34.34	34.22	34.26
3952	AMEX	FDL	Tue, Nov 23, 2021	34.09	34.38	34.09	34.31
3951	AMEX	FDL	Mon, Nov 22, 2021	33.75	34.27	33.73	34.03
3950	AMEX	FDL	Fri, Nov 19, 2021	33.93	33.96	33.70	33.75
3949	AMEX	FDL	Thu, Nov 18, 2021	34.20	34.29	33.99	34.08
3948	AMEX	FDL	Wed, Nov 17, 2021	34.20	34.29	34.16	34.24
3947	AMEX	FDL	Tue, Nov 16, 2021	34.39	34.51	34.26	34.26
3946	AMEX	FDL	Mon, Nov 15, 2021	34.35	34.44	34.26	34.40
3945	AMEX	FDL	Fri, Nov 12, 2021	34.31	34.36	34.22	34.27
3944	AMEX	FDL	Thu, Nov 11, 2021	34.23	34.35	34.22	34.29
3943	AMEX	FDL	Wed, Nov 10, 2021	34.09	34.33	34.09	34.23
3942	AMEX	FDL	Tue, Nov 9, 2021	34.16	34.16	33.96	34.08
3941	AMEX	FDL	Mon, Nov 8, 2021	34.29	34.31	34.08	34.13
3940	AMEX	FDL	Fri, Nov 5, 2021	34.09	34.32	34.09	34.27
3939	AMEX	FDL	Thu, Nov 4, 2021	34.16	34.19	33.76	33.95
3938	AMEX	FDL	Wed, Nov 3, 2021	33.89	34.17	33.88	34.15
3937	AMEX	FDL	Tue, Nov 2, 2021	33.97	34.09	33.82	34.02
3936	AMEX	FDL	Mon, Nov 1, 2021	33.90	33.98	33.80	33.91
3935	AMEX	FDL	Fri, Oct 29, 2021	33.70	33.86	33.70	33.78
3934	AMEX	FDL	Thu, Oct 28, 2021	33.47	33.77	33.47	33.76
3933	AMEX	FDL	Wed, Oct 27, 2021	34.00	34.00	33.49	33.51
3932	AMEX	FDL	Tue, Oct 26, 2021	33.91	34.04	33.91	33.96
3931	AMEX	FDL	Mon, Oct 25, 2021	33.87	33.93	33.75	33.88
3930	AMEX	FDL	Fri, Oct 22, 2021	33.86	33.91	33.73	33.84
3929	AMEX	FDL	Thu, Oct 21, 2021	33.94	33.98	33.63	33.78
3928	AMEX	FDL	Wed, Oct 20, 2021	33.66	34.05	33.63	34.04
3927	AMEX	FDL	Tue, Oct 19, 2021	33.47	33.62	33.40	33.61
3926	AMEX	FDL	Mon, Oct 18, 2021	33.52	33.56	33.30	33.33
3925	AMEX	FDL	Fri, Oct 15, 2021	33.71	33.85	33.60	33.61
3924	AMEX	FDL	Thu, Oct 14, 2021	33.32	33.61	33.31	33.57
3923	AMEX	FDL	Wed, Oct 13, 2021	33.03	33.21	32.79	33.14
3922	AMEX	FDL	Tue, Oct 12, 2021	33.34	33.34	33.01	33.09
3921	AMEX	FDL	Mon, Oct 11, 2021	33.60	33.64	33.25	33.25
3920	AMEX	FDL	Fri, Oct 8, 2021	33.61	33.66	33.52	33.55
3919	AMEX	FDL	Thu, Oct 7, 2021	33.53	33.73	33.50	33.53
3918	AMEX	FDL	Wed, Oct 6, 2021	33.14	33.37	32.92	33.35
3917	AMEX	FDL	Tue, Oct 5, 2021	33.37	33.55	33.25	33.35
3916	AMEX	FDL	Mon, Oct 4, 2021	33.21	33.49	33.11	33.27
3915	AMEX	FDL	Fri, Oct 1, 2021	32.99	33.33	32.79	33.18
3914	AMEX	FDL	Thu, Sep 30, 2021	33.39	33.39	32.76	32.76
3913	AMEX	FDL	Wed, Sep 29, 2021	33.09	33.42	32.98	33.28
3912	AMEX	FDL	Tue, Sep 28, 2021	33.29	33.36	32.98	33.01
3911	AMEX	FDL	Mon, Sep 27, 2021	33.23	33.48	33.19	33.28
3910	AMEX	FDL	Fri, Sep 24, 2021	33.04	33.26	33.04	33.10
3909	AMEX	FDL	Thu, Sep 23, 2021	32.89	33.24	32.84	33.09
3908	AMEX	FDL	Wed, Sep 22, 2021	33.01	33.24	32.98	32.77
3907	AMEX	FDL	Tue, Sep 21, 2021	33.01	33.15	32.81	32.83
3906	AMEX	FDL	Mon, Sep 20, 2021	32.91	33.05	32.58	32.87
3905	AMEX	FDL	Fri, Sep 17, 2021	33.46	33.51	33.29	33.29
3904	AMEX	FDL	Thu, Sep 16, 2021	33.75	33.77	33.36	33.52
3903	AMEX	FDL	Wed, Sep 15, 2021	33.37	33.78	33.37	33.72
3902	AMEX	FDL	Tue, Sep 14, 2021	33.67	33.71	33.31	33.35
3901	AMEX	FDL	Mon, Sep 13, 2021	33.64	33.79	33.46	33.58
3900	AMEX	FDL	Fri, Sep 10, 2021	33.77	33.77	33.44	33.44
3899	AMEX	FDL	Thu, Sep 9, 2021	33.80	33.87	33.59	33.59
3898	AMEX	FDL	Wed, Sep 8, 2021	33.77	33.92	33.74	33.87
3897	AMEX	FDL	Tue, Sep 7, 2021	34.05	34.05	33.78	33.81
3896	AMEX	FDL	Fri, Sep 3, 2021	34.11	34.20	34.06	34.13
3895	AMEX	FDL	Thu, Sep 2, 2021	33.96	34.19	33.95	34.19
3894	AMEX	FDL	Wed, Sep 1, 2021	34.09	34.09	33.65	33.84
3893	AMEX	FDL	Tue, Aug 31, 2021	34.01	34.13	33.98	34.05
3892	AMEX	FDL	Mon, Aug 30, 2021	33.98	34.11	33.97	34.01
3891	AMEX	FDL	Fri, Aug 27, 2021	33.85	34.06	33.85	33.99
3890	AMEX	FDL	Thu, Aug 26, 2021	33.97	34.02	33.79	33.80
3889	AMEX	FDL	Wed, Aug 25, 2021	33.93	34.08	33.79	34.00
3888	AMEX	FDL	Tue, Aug 24, 2021	34.08	34.08	33.91	33.95
3887	AMEX	FDL	Mon, Aug 23, 2021	34.09	34.21	34.06	34.06
3886	AMEX	FDL	Fri, Aug 20, 2021	33.72	34.00	33.67	33.90
3885	AMEX	FDL	Thu, Aug 19, 2021	33.61	33.88	33.59	33.73
3884	AMEX	FDL	Wed, Aug 18, 2021	34.24	34.34	33.84	33.87
3883	AMEX	FDL	Tue, Aug 17, 2021	34.21	34.41	34.11	34.39
3882	AMEX	FDL	Mon, Aug 16, 2021	34.19	34.34	34.02	34.34
3881	AMEX	FDL	Fri, Aug 13, 2021	34.09	34.27	34.09	34.24
3880	AMEX	FDL	Thu, Aug 12, 2021	33.97	34.04	33.87	34.04
3879	AMEX	FDL	Wed, Aug 11, 2021	33.91	33.99	33.86	33.94
3878	AMEX	FDL	Tue, Aug 10, 2021	33.62	33.91	33.56	33.90
3877	AMEX	FDL	Mon, Aug 9, 2021	33.58	33.65	33.49	33.57
3876	AMEX	FDL	Fri, Aug 6, 2021	33.58	33.71	33.58	33.62
3875	AMEX	FDL	Thu, Aug 5, 2021	33.49	33.58	33.43	33.57
3874	AMEX	FDL	Wed, Aug 4, 2021	33.65	33.66	33.43	33.43
3873	AMEX	FDL	Tue, Aug 3, 2021	33.57	33.82	33.42	33.82
3872	AMEX	FDL	Mon, Aug 2, 2021	33.67	33.88	33.50	33.51
3871	AMEX	FDL	Fri, Jul 30, 2021	33.73	33.80	33.46	33.48
3870	AMEX	FDL	Thu, Jul 29, 2021	33.72	33.83	33.69	33.75
3869	AMEX	FDL	Wed, Jul 28, 2021	33.55	33.66	33.46	33.57
3868	AMEX	FDL	Tue, Jul 27, 2021	33.35	33.57	33.19	33.54
3867	AMEX	FDL	Mon, Jul 26, 2021	33.25	33.43	33.25	33.43
3866	AMEX	FDL	Fri, Jul 23, 2021	33.15	33.32	33.09	33.28
3865	AMEX	FDL	Thu, Jul 22, 2021	33.11	33.11	32.95	33.05
3864	AMEX	FDL	Wed, Jul 21, 2021	33.03	33.18	33.01	33.08
3863	AMEX	FDL	Tue, Jul 20, 2021	32.67	33.11	32.61	32.82
3862	AMEX	FDL	Mon, Jul 19, 2021	32.86	32.87	32.32	32.62
3861	AMEX	FDL	Fri, Jul 16, 2021	33.40	33.40	33.12	33.14
3860	AMEX	FDL	Thu, Jul 15, 2021	33.15	33.33	33.13	33.31
3859	AMEX	FDL	Wed, Jul 14, 2021	33.23	33.32	33.14	33.22
3858	AMEX	FDL	Tue, Jul 13, 2021	33.37	33.37	33.13	33.17
3857	AMEX	FDL	Mon, Jul 12, 2021	33.19	33.42	33.13	33.36
3856	AMEX	FDL	Fri, Jul 9, 2021	33.10	33.34	33.10	33.29
3855	AMEX	FDL	Thu, Jul 8, 2021	32.84	33.04	32.79	32.96
3854	AMEX	FDL	Wed, Jul 7, 2021	33.08	33.15	32.98	33.12
3853	AMEX	FDL	Tue, Jul 6, 2021	33.35	33.35	32.91	33.11
3852	AMEX	FDL	Fri, Jul 2, 2021	33.44	33.44	33.31	33.37
3851	AMEX	FDL	Thu, Jul 1, 2021	33.28	33.48	33.27	33.40
3850	AMEX	FDL	Wed, Jun 30, 2021	32.99	33.22	32.99	33.18
3849	AMEX	FDL	Tue, Jun 29, 2021	33.18	33.21	32.94	32.98
3848	AMEX	FDL	Mon, Jun 28, 2021	33.28	33.28	33.10	33.12
3847	AMEX	FDL	Fri, Jun 25, 2021	33.22	33.33	33.14	33.31
3846	AMEX	FDL	Thu, Jun 24, 2021	33.14	33.23	33.04	33.20
3845	AMEX	FDL	Wed, Jun 23, 2021	33.51	33.59	33.35	33.00
3844	AMEX	FDL	Tue, Jun 22, 2021	33.52	33.68	33.43	33.52
3843	AMEX	FDL	Mon, Jun 21, 2021	33.23	33.61	33.23	33.59
3842	AMEX	FDL	Fri, Jun 18, 2021	33.38	33.38	33.03	33.03
3841	AMEX	FDL	Thu, Jun 17, 2021	34.11	34.19	33.56	33.64
3840	AMEX	FDL	Wed, Jun 16, 2021	34.38	34.38	34.03	34.09
3839	AMEX	FDL	Tue, Jun 15, 2021	34.38	34.52	34.31	34.43
3838	AMEX	FDL	Mon, Jun 14, 2021	34.56	34.56	34.21	34.36
3837	AMEX	FDL	Fri, Jun 11, 2021	34.57	34.61	34.45	34.59
3836	AMEX	FDL	Thu, Jun 10, 2021	34.60	34.67	34.46	34.54
3835	AMEX	FDL	Wed, Jun 9, 2021	34.44	34.50	34.38	34.41
3834	AMEX	FDL	Tue, Jun 8, 2021	34.57	34.57	34.30	34.44
3833	AMEX	FDL	Mon, Jun 7, 2021	34.63	34.66	34.53	34.57
3832	AMEX	FDL	Fri, Jun 4, 2021	34.56	34.63	34.50	34.61
3831	AMEX	FDL	Thu, Jun 3, 2021	34.31	34.57	34.30	34.51
3830	AMEX	FDL	Wed, Jun 2, 2021	34.42	34.51	34.31	34.46
3829	AMEX	FDL	Tue, Jun 1, 2021	34.53	34.62	34.33	34.40
3828	AMEX	FDL	Fri, May 28, 2021	34.42	34.44	34.30	34.39
3827	AMEX	FDL	Thu, May 27, 2021	34.44	34.57	34.33	34.35
3826	AMEX	FDL	Wed, May 26, 2021	34.28	34.33	34.13	34.30
3825	AMEX	FDL	Tue, May 25, 2021	34.65	34.66	34.23	34.26
3824	AMEX	FDL	Mon, May 24, 2021	34.74	34.81	34.62	34.67
3823	AMEX	FDL	Fri, May 21, 2021	34.64	34.81	34.51	34.62
3822	AMEX	FDL	Thu, May 20, 2021	34.26	34.61	34.24	34.50
3821	AMEX	FDL	Wed, May 19, 2021	34.18	34.30	33.87	34.30
3820	AMEX	FDL	Tue, May 18, 2021	34.80	34.80	34.53	34.54
3819	AMEX	FDL	Mon, May 17, 2021	35.13	35.30	34.95	34.98
3818	AMEX	FDL	Fri, May 14, 2021	34.95	35.15	34.95	35.08
3817	AMEX	FDL	Thu, May 13, 2021	34.23	34.97	34.19	34.83
3816	AMEX	FDL	Wed, May 12, 2021	34.72	34.79	34.22	34.25
3815	AMEX	FDL	Tue, May 11, 2021	34.93	35.05	34.60	34.75
3814	AMEX	FDL	Mon, May 10, 2021	35.16	35.45	35.14	35.14
3813	AMEX	FDL	Fri, May 7, 2021	34.78	35.04	34.78	34.98
3812	AMEX	FDL	Thu, May 6, 2021	34.50	34.91	34.44	34.91
3811	AMEX	FDL	Wed, May 5, 2021	34.53	34.65	34.39	34.54
3810	AMEX	FDL	Tue, May 4, 2021	34.27	34.47	34.21	34.47
3809	AMEX	FDL	Mon, May 3, 2021	34.24	34.48	34.19	34.33
3808	AMEX	FDL	Fri, Apr 30, 2021	33.95	33.98	33.79	33.96
3807	AMEX	FDL	Thu, Apr 29, 2021	33.87	34.06	33.85	34.04
3806	AMEX	FDL	Wed, Apr 28, 2021	33.72	33.82	33.72	33.77
3805	AMEX	FDL	Tue, Apr 27, 2021	33.65	33.70	33.57	33.65
3804	AMEX	FDL	Mon, Apr 26, 2021	33.70	33.80	33.58	33.60
3803	AMEX	FDL	Fri, Apr 23, 2021	33.34	33.77	33.34	33.68
3802	AMEX	FDL	Thu, Apr 22, 2021	33.70	33.70	33.31	33.35
3801	AMEX	FDL	Wed, Apr 21, 2021	33.24	33.64	33.24	33.59
3800	AMEX	FDL	Tue, Apr 20, 2021	33.22	33.32	33.14	33.27
3799	AMEX	FDL	Mon, Apr 19, 2021	33.63	33.67	33.33	33.41
3798	AMEX	FDL	Fri, Apr 16, 2021	33.49	33.69	33.49	33.62
3797	AMEX	FDL	Thu, Apr 15, 2021	33.34	33.36	33.19	33.33
3796	AMEX	FDL	Wed, Apr 14, 2021	33.12	33.33	33.08	33.26
3795	AMEX	FDL	Tue, Apr 13, 2021	33.15	33.18	32.98	33.14
3794	AMEX	FDL	Mon, Apr 12, 2021	33.15	33.29	33.15	33.29
3793	AMEX	FDL	Fri, Apr 9, 2021	32.99	33.18	32.99	33.17
3792	AMEX	FDL	Thu, Apr 8, 2021	32.99	32.99	32.85	32.96
3791	AMEX	FDL	Wed, Apr 7, 2021	32.98	33.17	32.92	33.00
3790	AMEX	FDL	Tue, Apr 6, 2021	32.99	33.09	32.96	33.02
3789	AMEX	FDL	Mon, Apr 5, 2021	33.02	33.21	32.98	33.06
3788	AMEX	FDL	Thu, Apr 1, 2021	32.77	32.87	32.54	32.86
3787	AMEX	FDL	Wed, Mar 31, 2021	32.81	32.84	32.70	32.72
3786	AMEX	FDL	Tue, Mar 30, 2021	32.87	32.91	32.68	32.77
3785	AMEX	FDL	Mon, Mar 29, 2021	32.78	32.99	32.65	32.86
3784	AMEX	FDL	Fri, Mar 26, 2021	32.51	32.95	32.49	32.92
3783	AMEX	FDL	Thu, Mar 25, 2021	31.89	32.40	31.73	32.32
3782	AMEX	FDL	Wed, Mar 24, 2021	32.35	32.54	32.17	31.93
3781	AMEX	FDL	Tue, Mar 23, 2021	32.51	32.56	32.16	32.24
3780	AMEX	FDL	Mon, Mar 22, 2021	32.49	32.68	32.34	32.64
3779	AMEX	FDL	Fri, Mar 19, 2021	32.56	32.73	32.40	32.55
3778	AMEX	FDL	Thu, Mar 18, 2021	32.63	33.03	32.63	32.69
3777	AMEX	FDL	Wed, Mar 17, 2021	32.52	32.63	32.36	32.63
3776	AMEX	FDL	Tue, Mar 16, 2021	32.60	32.68	32.50	32.64
3775	AMEX	FDL	Mon, Mar 15, 2021	32.59	32.74	32.43	32.73
3774	AMEX	FDL	Fri, Mar 12, 2021	32.28	32.55	32.28	32.52
3773	AMEX	FDL	Thu, Mar 11, 2021	32.29	32.41	32.08	32.15
3772	AMEX	FDL	Wed, Mar 10, 2021	31.90	32.32	31.90	32.25
3771	AMEX	FDL	Tue, Mar 9, 2021	31.87	32.08	31.69	31.80
3770	AMEX	FDL	Mon, Mar 8, 2021	31.53	32.20	31.53	31.88
3769	AMEX	FDL	Fri, Mar 5, 2021	31.13	31.57	30.85	31.47
3768	AMEX	FDL	Thu, Mar 4, 2021	31.10	31.38	30.56	30.84
3767	AMEX	FDL	Wed, Mar 3, 2021	31.01	31.39	30.99	31.18
3766	AMEX	FDL	Tue, Mar 2, 2021	31.13	31.24	31.01	31.02
3765	AMEX	FDL	Mon, Mar 1, 2021	30.85	31.32	30.85	31.11
3764	AMEX	FDL	Fri, Feb 26, 2021	31.04	31.04	30.52	30.53
3763	AMEX	FDL	Thu, Feb 25, 2021	31.52	31.58	30.90	30.95
3762	AMEX	FDL	Wed, Feb 24, 2021	31.14	31.65	31.14	31.57
3761	AMEX	FDL	Tue, Feb 23, 2021	31.19	31.25	31.02	31.16
3760	AMEX	FDL	Mon, Feb 22, 2021	30.80	31.19	30.80	31.12
3759	AMEX	FDL	Fri, Feb 19, 2021	30.88	30.97	30.84	30.90
3758	AMEX	FDL	Thu, Feb 18, 2021	30.80	30.89	30.72	30.80
3757	AMEX	FDL	Wed, Feb 17, 2021	30.64	30.98	30.62	30.92
3756	AMEX	FDL	Tue, Feb 16, 2021	30.63	30.72	30.60	30.67
3755	AMEX	FDL	Fri, Feb 12, 2021	30.40	30.59	30.40	30.55
3754	AMEX	FDL	Thu, Feb 11, 2021	30.64	30.64	30.29	30.46
3753	AMEX	FDL	Wed, Feb 10, 2021	30.67	30.71	30.45	30.55
3752	AMEX	FDL	Tue, Feb 9, 2021	30.52	30.63	30.42	30.57
3751	AMEX	FDL	Mon, Feb 8, 2021	30.45	30.56	30.37	30.54
3750	AMEX	FDL	Fri, Feb 5, 2021	30.42	30.50	30.32	30.37
3749	AMEX	FDL	Thu, Feb 4, 2021	29.81	30.30	29.76	30.30
3748	AMEX	FDL	Wed, Feb 3, 2021	29.63	29.83	29.59	29.77
3747	AMEX	FDL	Tue, Feb 2, 2021	29.57	29.77	29.42	29.58
3746	AMEX	FDL	Mon, Feb 1, 2021	29.38	29.48	29.15	29.34
3745	AMEX	FDL	Fri, Jan 29, 2021	29.57	29.71	29.12	29.20
3744	AMEX	FDL	Thu, Jan 28, 2021	29.64	29.94	29.60	29.66
3743	AMEX	FDL	Wed, Jan 27, 2021	29.83	29.99	29.43	29.51
3742	AMEX	FDL	Tue, Jan 26, 2021	30.19	30.25	30.05	30.16
3741	AMEX	FDL	Mon, Jan 25, 2021	29.94	30.22	29.84	30.22
3740	AMEX	FDL	Fri, Jan 22, 2021	30.03	30.15	29.86	30.05
3739	AMEX	FDL	Thu, Jan 21, 2021	30.40	30.42	30.23	30.26
3738	AMEX	FDL	Wed, Jan 20, 2021	30.44	30.47	30.27	30.41
3737	AMEX	FDL	Tue, Jan 19, 2021	30.46	30.50	30.32	30.41
3736	AMEX	FDL	Fri, Jan 15, 2021	30.32	30.46	30.15	30.35
3735	AMEX	FDL	Thu, Jan 14, 2021	30.39	30.78	30.34	30.60
3734	AMEX	FDL	Wed, Jan 13, 2021	30.27	30.43	30.24	30.39
3733	AMEX	FDL	Tue, Jan 12, 2021	30.33	30.40	30.18	30.34
3732	AMEX	FDL	Mon, Jan 11, 2021	30.02	30.31	30.02	30.29
3731	AMEX	FDL	Fri, Jan 8, 2021	30.35	30.35	29.91	30.19
3730	AMEX	FDL	Thu, Jan 7, 2021	30.26	30.47	30.23	30.31
3729	AMEX	FDL	Wed, Jan 6, 2021	29.62	30.37	29.62	30.16
3728	AMEX	FDL	Tue, Jan 5, 2021	29.28	29.59	29.18	29.46
3727	AMEX	FDL	Mon, Jan 4, 2021	29.66	29.70	29.00	29.30
3726	AMEX	FDL	Thu, Dec 31, 2020	29.29	29.62	29.19	29.59
3725	AMEX	FDL	Wed, Dec 30, 2020	29.23	29.42	29.23	29.30
3724	AMEX	FDL	Tue, Dec 29, 2020	29.47	29.52	29.17	29.22
3723	AMEX	FDL	Mon, Dec 28, 2020	29.45	29.62	29.32	29.35
3722	AMEX	FDL	Thu, Dec 24, 2020	29.38	29.38	29.16	29.36
3721	AMEX	FDL	Wed, Dec 23, 2020	29.59	29.81	29.59	29.34
3720	AMEX	FDL	Tue, Dec 22, 2020	29.66	29.69	29.44	29.44
3719	AMEX	FDL	Mon, Dec 21, 2020	29.66	29.74	29.37	29.68
3718	AMEX	FDL	Fri, Dec 18, 2020	30.08	30.08	29.81	29.97
3717	AMEX	FDL	Thu, Dec 17, 2020	30.07	30.11	29.94	30.05
3716	AMEX	FDL	Wed, Dec 16, 2020	30.02	30.15	29.97	30.04
3715	AMEX	FDL	Tue, Dec 15, 2020	29.99	30.11	29.78	30.04
3714	AMEX	FDL	Mon, Dec 14, 2020	30.46	30.50	29.81	29.82
3713	AMEX	FDL	Fri, Dec 11, 2020	30.15	30.26	30.02	30.19
3712	AMEX	FDL	Thu, Dec 10, 2020	30.36	30.41	30.23	30.35
3711	AMEX	FDL	Wed, Dec 9, 2020	30.44	30.67	30.36	30.51
3710	AMEX	FDL	Tue, Dec 8, 2020	29.99	30.40	29.99	30.38
3709	AMEX	FDL	Mon, Dec 7, 2020	30.08	30.13	29.93	30.13
3708	AMEX	FDL	Fri, Dec 4, 2020	29.83	30.16	29.83	30.16
3707	AMEX	FDL	Thu, Dec 3, 2020	29.72	29.87	29.64	29.74
3706	AMEX	FDL	Wed, Dec 2, 2020	29.45	29.76	29.40	29.76
3705	AMEX	FDL	Tue, Dec 1, 2020	29.47	29.71	29.38	29.42
3704	AMEX	FDL	Mon, Nov 30, 2020	29.36	29.36	29.07	29.11
3703	AMEX	FDL	Fri, Nov 27, 2020	29.54	29.54	29.32	29.42
3702	AMEX	FDL	Wed, Nov 25, 2020	29.60	29.60	29.35	29.45
3701	AMEX	FDL	Tue, Nov 24, 2020	29.14	29.69	29.14	29.67
3700	AMEX	FDL	Mon, Nov 23, 2020	28.75	28.97	28.69	28.92
3699	AMEX	FDL	Fri, Nov 20, 2020	28.57	28.67	28.45	28.54
3698	AMEX	FDL	Thu, Nov 19, 2020	28.59	28.63	28.33	28.61
3697	AMEX	FDL	Wed, Nov 18, 2020	29.00	29.18	28.63	28.63
3696	AMEX	FDL	Tue, Nov 17, 2020	28.78	29.02	28.67	28.88
3695	AMEX	FDL	Mon, Nov 16, 2020	28.92	29.00	28.73	28.98
3694	AMEX	FDL	Fri, Nov 13, 2020	28.17	28.64	28.17	28.56
3693	AMEX	FDL	Thu, Nov 12, 2020	28.32	28.32	27.78	28.04
3692	AMEX	FDL	Wed, Nov 11, 2020	28.75	28.75	28.36	28.54
3691	AMEX	FDL	Tue, Nov 10, 2020	28.34	28.71	28.29	28.65
3690	AMEX	FDL	Mon, Nov 9, 2020	28.15	28.68	28.13	28.15
3689	AMEX	FDL	Fri, Nov 6, 2020	27.03	27.11	26.73	26.79
3688	AMEX	FDL	Thu, Nov 5, 2020	26.81	27.21	26.81	27.03
3687	AMEX	FDL	Wed, Nov 4, 2020	26.76	27.14	26.57	26.59
3686	AMEX	FDL	Tue, Nov 3, 2020	26.74	27.03	26.72	26.83
3685	AMEX	FDL	Mon, Nov 2, 2020	26.21	26.51	26.01	26.44
3684	AMEX	FDL	Fri, Oct 30, 2020	25.66	25.95	25.60	25.95
3683	AMEX	FDL	Thu, Oct 29, 2020	25.45	25.98	25.23	25.78
3682	AMEX	FDL	Wed, Oct 28, 2020	25.84	26.04	25.48	25.50
3681	AMEX	FDL	Tue, Oct 27, 2020	26.66	26.66	26.24	26.24
3680	AMEX	FDL	Mon, Oct 26, 2020	26.85	26.88	26.49	26.73
3679	AMEX	FDL	Fri, Oct 23, 2020	27.17	27.26	26.97	27.13
3678	AMEX	FDL	Thu, Oct 22, 2020	26.62	27.11	26.62	27.08
3677	AMEX	FDL	Wed, Oct 21, 2020	26.62	26.71	26.52	26.53
3676	AMEX	FDL	Tue, Oct 20, 2020	26.83	26.92	26.63	26.66
3675	AMEX	FDL	Mon, Oct 19, 2020	27.12	27.19	26.71	26.78
3674	AMEX	FDL	Fri, Oct 16, 2020	27.01	27.16	26.94	27.04
3673	AMEX	FDL	Thu, Oct 15, 2020	26.64	26.95	26.64	26.94
3672	AMEX	FDL	Wed, Oct 14, 2020	27.03	27.18	26.88	26.89
3671	AMEX	FDL	Tue, Oct 13, 2020	27.28	27.28	26.94	27.02
3670	AMEX	FDL	Mon, Oct 12, 2020	27.31	27.44	27.20	27.37
3669	AMEX	FDL	Fri, Oct 9, 2020	27.43	27.48	27.21	27.24
3668	AMEX	FDL	Thu, Oct 8, 2020	27.06	27.39	27.06	27.32
3667	AMEX	FDL	Wed, Oct 7, 2020	26.77	27.04	26.77	26.96
3666	AMEX	FDL	Tue, Oct 6, 2020	26.74	27.09	26.49	26.55
3665	AMEX	FDL	Mon, Oct 5, 2020	26.35	26.71	26.35	26.65
3664	AMEX	FDL	Fri, Oct 2, 2020	25.74	26.37	25.71	26.23
3663	AMEX	FDL	Thu, Oct 1, 2020	26.15	26.21	25.92	26.07
3662	AMEX	FDL	Wed, Sep 30, 2020	25.93	26.26	25.89	26.06
3661	AMEX	FDL	Tue, Sep 29, 2020	26.01	26.05	25.70	25.80
3660	AMEX	FDL	Mon, Sep 28, 2020	25.86	26.19	25.86	26.04
3659	AMEX	FDL	Fri, Sep 25, 2020	25.33	25.66	25.25	25.62
3658	AMEX	FDL	Thu, Sep 24, 2020	25.40	25.68	25.14	25.42
3657	AMEX	FDL	Wed, Sep 23, 2020	26.23	26.34	25.67	25.39
3656	AMEX	FDL	Tue, Sep 22, 2020	26.19	26.40	26.03	26.13
3655	AMEX	FDL	Mon, Sep 21, 2020	26.42	26.42	25.87	26.19
3654	AMEX	FDL	Fri, Sep 18, 2020	27.01	27.01	26.67	26.70
3653	AMEX	FDL	Thu, Sep 17, 2020	26.90	27.14	26.78	26.99
3652	AMEX	FDL	Wed, Sep 16, 2020	27.11	27.40	27.08	27.09
3651	AMEX	FDL	Tue, Sep 15, 2020	27.23	27.27	26.98	27.00
3650	AMEX	FDL	Mon, Sep 14, 2020	27.04	27.32	26.98	27.14
3649	AMEX	FDL	Fri, Sep 11, 2020	26.68	26.89	26.60	26.81
3648	AMEX	FDL	Thu, Sep 10, 2020	27.04	27.05	26.59	26.60
3647	AMEX	FDL	Wed, Sep 9, 2020	26.95	27.19	26.89	26.99
3646	AMEX	FDL	Tue, Sep 8, 2020	27.06	27.06	26.62	26.77
3645	AMEX	FDL	Fri, Sep 4, 2020	27.17	27.42	26.82	27.16
3644	AMEX	FDL	Thu, Sep 3, 2020	27.52	27.80	26.86	27.02
3643	AMEX	FDL	Wed, Sep 2, 2020	26.97	27.53	26.92	27.46
3642	AMEX	FDL	Tue, Sep 1, 2020	26.98	27.00	26.81	26.93
3641	AMEX	FDL	Mon, Aug 31, 2020	27.22	27.25	27.08	27.08
3640	AMEX	FDL	Fri, Aug 28, 2020	27.19	27.28	27.01	27.26
3639	AMEX	FDL	Thu, Aug 27, 2020	27.01	27.29	27.00	27.14
3638	AMEX	FDL	Wed, Aug 26, 2020	27.05	27.06	26.83	26.99
3637	AMEX	FDL	Tue, Aug 25, 2020	27.32	27.34	27.02	27.11
3636	AMEX	FDL	Mon, Aug 24, 2020	26.90	27.24	26.81	27.24
3635	AMEX	FDL	Fri, Aug 21, 2020	26.81	26.84	26.65	26.78
3634	AMEX	FDL	Thu, Aug 20, 2020	26.83	26.90	26.75	26.80
3633	AMEX	FDL	Wed, Aug 19, 2020	27.10	27.20	26.93	26.99
3632	AMEX	FDL	Tue, Aug 18, 2020	27.14	27.15	26.98	27.00
3631	AMEX	FDL	Mon, Aug 17, 2020	27.23	27.23	27.08	27.12
3630	AMEX	FDL	Fri, Aug 14, 2020	27.06	27.30	27.00	27.20
3629	AMEX	FDL	Thu, Aug 13, 2020	27.26	27.26	27.08	27.16
3628	AMEX	FDL	Wed, Aug 12, 2020	27.48	27.54	27.31	27.39
3627	AMEX	FDL	Tue, Aug 11, 2020	27.59	27.79	27.21	27.28
3626	AMEX	FDL	Mon, Aug 10, 2020	27.11	27.37	27.10	27.33
3625	AMEX	FDL	Fri, Aug 7, 2020	26.55	27.04	26.51	27.04
3624	AMEX	FDL	Thu, Aug 6, 2020	26.62	26.72	26.53	26.63
3623	AMEX	FDL	Wed, Aug 5, 2020	26.78	26.79	26.59	26.64
3622	AMEX	FDL	Tue, Aug 4, 2020	26.45	26.66	26.43	26.63
3621	AMEX	FDL	Mon, Aug 3, 2020	26.59	26.62	26.36	26.49
3620	AMEX	FDL	Fri, Jul 31, 2020	26.43	26.53	26.16	26.49
3619	AMEX	FDL	Thu, Jul 30, 2020	26.44	26.59	26.27	26.56
3618	AMEX	FDL	Wed, Jul 29, 2020	26.45	26.74	26.32	26.67
3617	AMEX	FDL	Tue, Jul 28, 2020	26.35	26.59	26.35	26.43
3616	AMEX	FDL	Mon, Jul 27, 2020	26.35	26.35	26.15	26.32
3615	AMEX	FDL	Fri, Jul 24, 2020	26.45	26.67	26.27	26.36
3614	AMEX	FDL	Thu, Jul 23, 2020	26.50	26.64	26.40	26.49
3613	AMEX	FDL	Wed, Jul 22, 2020	26.28	26.49	26.17	26.46
3612	AMEX	FDL	Tue, Jul 21, 2020	26.15	26.43	26.15	26.25
3611	AMEX	FDL	Mon, Jul 20, 2020	26.17	26.18	25.88	25.93
3610	AMEX	FDL	Fri, Jul 17, 2020	26.26	26.34	26.14	26.22
3609	AMEX	FDL	Thu, Jul 16, 2020	25.93	26.28	25.89	26.19
3608	AMEX	FDL	Wed, Jul 15, 2020	26.12	26.12	25.91	26.07
3607	AMEX	FDL	Tue, Jul 14, 2020	25.42	25.75	25.31	25.69
3606	AMEX	FDL	Mon, Jul 13, 2020	25.58	25.76	25.38	25.49
3605	AMEX	FDL	Fri, Jul 10, 2020	24.83	25.42	24.83	25.39
3604	AMEX	FDL	Thu, Jul 9, 2020	25.32	25.32	24.66	24.81
3603	AMEX	FDL	Wed, Jul 8, 2020	25.36	25.45	25.14	25.38
3602	AMEX	FDL	Tue, Jul 7, 2020	25.35	25.40	25.24	25.29
3601	AMEX	FDL	Mon, Jul 6, 2020	25.73	25.81	25.45	25.56
3600	AMEX	FDL	Thu, Jul 2, 2020	25.61	25.79	25.35	25.41
3599	AMEX	FDL	Wed, Jul 1, 2020	25.50	25.63	25.26	25.28
3598	AMEX	FDL	Tue, Jun 30, 2020	25.12	25.48	25.03	25.36
3597	AMEX	FDL	Mon, Jun 29, 2020	24.83	25.14	24.71	25.14
3596	AMEX	FDL	Fri, Jun 26, 2020	25.09	25.10	24.46	24.60
3595	AMEX	FDL	Thu, Jun 25, 2020	24.92	25.23	24.74	25.20
3594	AMEX	FDL	Wed, Jun 24, 2020	25.74	25.74	25.12	24.91
3593	AMEX	FDL	Tue, Jun 23, 2020	26.29	26.38	25.99	26.00
3592	AMEX	FDL	Mon, Jun 22, 2020	26.06	26.14	25.85	26.05
3591	AMEX	FDL	Fri, Jun 19, 2020	26.93	26.93	26.12	26.14
3590	AMEX	FDL	Thu, Jun 18, 2020	26.14	26.61	26.05	26.45
3589	AMEX	FDL	Wed, Jun 17, 2020	26.84	26.87	26.29	26.31
3588	AMEX	FDL	Tue, Jun 16, 2020	27.14	27.23	26.31	26.85
3587	AMEX	FDL	Mon, Jun 15, 2020	25.37	26.40	25.21	26.23
3586	AMEX	FDL	Fri, Jun 12, 2020	26.50	26.52	25.55	26.10
3585	AMEX	FDL	Thu, Jun 11, 2020	26.40	26.67	25.53	25.55
3584	AMEX	FDL	Wed, Jun 10, 2020	28.41	28.41	27.60	27.60
3583	AMEX	FDL	Tue, Jun 9, 2020	28.53	28.61	28.14	28.47
3582	AMEX	FDL	Mon, Jun 8, 2020	28.64	29.08	28.48	29.06
3581	AMEX	FDL	Fri, Jun 5, 2020	28.07	28.47	28.00	28.19
3580	AMEX	FDL	Thu, Jun 4, 2020	26.60	26.99	26.43	26.98
3579	AMEX	FDL	Wed, Jun 3, 2020	26.37	26.84	26.37	26.73
3578	AMEX	FDL	Tue, Jun 2, 2020	25.84	26.05	25.81	26.05
3577	AMEX	FDL	Mon, Jun 1, 2020	25.42	25.79	25.36	25.69
3576	AMEX	FDL	Fri, May 29, 2020	25.30	25.50	24.97	25.43
3575	AMEX	FDL	Thu, May 28, 2020	26.09	26.09	25.43	25.46
3574	AMEX	FDL	Wed, May 27, 2020	25.81	25.95	25.44	25.90
3573	AMEX	FDL	Tue, May 26, 2020	25.23	25.50	25.23	25.30
3572	AMEX	FDL	Fri, May 22, 2020	24.61	24.61	24.29	24.58
3571	AMEX	FDL	Thu, May 21, 2020	24.75	24.89	24.50	24.62
3570	AMEX	FDL	Wed, May 20, 2020	24.60	24.79	24.52	24.75
3569	AMEX	FDL	Tue, May 19, 2020	24.68	24.68	24.22	24.22
3568	AMEX	FDL	Mon, May 18, 2020	24.32	24.86	24.32	24.70
3567	AMEX	FDL	Fri, May 15, 2020	23.51	23.73	23.34	23.51
3566	AMEX	FDL	Thu, May 14, 2020	23.02	23.69	22.72	23.65
3565	AMEX	FDL	Wed, May 13, 2020	23.96	23.96	23.16	23.34
3564	AMEX	FDL	Tue, May 12, 2020	24.68	24.78	24.06	24.06
3563	AMEX	FDL	Mon, May 11, 2020	24.59	24.64	24.30	24.52
3562	AMEX	FDL	Fri, May 8, 2020	24.41	24.77	24.28	24.76
3561	AMEX	FDL	Thu, May 7, 2020	24.21	24.29	23.92	23.94
3560	AMEX	FDL	Wed, May 6, 2020	24.46	24.49	23.77	23.78
3559	AMEX	FDL	Tue, May 5, 2020	24.71	24.83	24.30	24.32
3558	AMEX	FDL	Mon, May 4, 2020	23.94	24.29	23.75	24.28
3557	AMEX	FDL	Fri, May 1, 2020	24.75	24.79	24.04	24.14
3556	AMEX	FDL	Thu, Apr 30, 2020	25.60	25.60	24.95	25.04
3555	AMEX	FDL	Wed, Apr 29, 2020	25.46	25.91	25.45	25.73
3554	AMEX	FDL	Tue, Apr 28, 2020	25.02	25.24	24.73	24.96
3553	AMEX	FDL	Mon, Apr 27, 2020	24.12	24.73	24.04	24.61
3552	AMEX	FDL	Fri, Apr 24, 2020	24.04	24.16	23.69	24.07
3551	AMEX	FDL	Thu, Apr 23, 2020	23.68	24.14	23.68	23.77
3550	AMEX	FDL	Wed, Apr 22, 2020	23.83	23.83	23.43	23.52
3549	AMEX	FDL	Tue, Apr 21, 2020	23.26	23.49	23.09	23.18
3548	AMEX	FDL	Mon, Apr 20, 2020	23.76	24.40	23.67	23.86
3547	AMEX	FDL	Fri, Apr 17, 2020	23.81	24.49	23.81	24.44
3546	AMEX	FDL	Thu, Apr 16, 2020	23.74	23.74	23.20	23.31
3545	AMEX	FDL	Wed, Apr 15, 2020	23.93	23.93	23.40	23.68
3544	AMEX	FDL	Tue, Apr 14, 2020	24.74	24.89	24.36	24.64
3543	AMEX	FDL	Mon, Apr 13, 2020	24.86	24.86	23.99	24.30
3542	AMEX	FDL	Thu, Apr 9, 2020	24.76	25.36	24.29	24.69
3541	AMEX	FDL	Wed, Apr 8, 2020	23.51	24.33	23.31	24.23
3540	AMEX	FDL	Tue, Apr 7, 2020	23.85	24.00	23.13	23.13
3539	AMEX	FDL	Mon, Apr 6, 2020	22.28	23.02	22.18	22.85
3538	AMEX	FDL	Fri, Apr 3, 2020	22.09	22.30	21.37	21.57
3537	AMEX	FDL	Thu, Apr 2, 2020	21.32	22.29	21.26	22.02
3536	AMEX	FDL	Wed, Apr 1, 2020	21.42	21.74	21.06	21.30
3535	AMEX	FDL	Tue, Mar 31, 2020	22.69	22.91	22.10	22.33
3534	AMEX	FDL	Mon, Mar 30, 2020	22.10	22.74	21.88	22.63
3533	AMEX	FDL	Fri, Mar 27, 2020	22.00	22.79	21.75	22.15
3532	AMEX	FDL	Thu, Mar 26, 2020	21.67	23.04	21.67	22.83
3531	AMEX	FDL	Wed, Mar 25, 2020	21.22	22.67	20.73	21.41
3530	AMEX	FDL	Tue, Mar 24, 2020	20.14	21.06	20.14	21.04
3529	AMEX	FDL	Mon, Mar 23, 2020	20.03	20.04	18.84	19.15
3528	AMEX	FDL	Fri, Mar 20, 2020	21.30	21.30	20.01	20.25
3527	AMEX	FDL	Thu, Mar 19, 2020	21.12	21.60	20.37	21.21
3526	AMEX	FDL	Wed, Mar 18, 2020	21.42	22.16	20.24	21.36
3525	AMEX	FDL	Tue, Mar 17, 2020	21.94	23.01	21.27	22.87
3524	AMEX	FDL	Mon, Mar 16, 2020	21.67	23.21	21.09	21.76
3523	AMEX	FDL	Fri, Mar 13, 2020	23.60	24.25	22.34	24.20
3522	AMEX	FDL	Thu, Mar 12, 2020	22.98	23.72	22.07	22.30
3521	AMEX	FDL	Wed, Mar 11, 2020	25.42	25.59	24.63	24.87
3520	AMEX	FDL	Tue, Mar 10, 2020	26.14	26.24	24.90	26.19
3519	AMEX	FDL	Mon, Mar 9, 2020	25.51	26.19	25.00	25.17
3518	AMEX	FDL	Fri, Mar 6, 2020	27.58	27.87	27.18	27.74
3517	AMEX	FDL	Thu, Mar 5, 2020	28.55	28.72	28.11	28.34
3516	AMEX	FDL	Wed, Mar 4, 2020	28.63	29.26	28.40	29.23
3515	AMEX	FDL	Tue, Mar 3, 2020	29.05	29.36	27.88	28.15
3514	AMEX	FDL	Mon, Mar 2, 2020	27.98	28.95	27.57	28.95
3513	AMEX	FDL	Fri, Feb 28, 2020	27.15	27.76	26.73	27.73
3512	AMEX	FDL	Thu, Feb 27, 2020	28.84	29.12	28.00	28.00
3511	AMEX	FDL	Wed, Feb 26, 2020	29.73	30.01	29.28	29.28
3510	AMEX	FDL	Tue, Feb 25, 2020	30.79	30.79	29.56	29.68
3509	AMEX	FDL	Mon, Feb 24, 2020	30.92	31.00	30.63	30.67
3508	AMEX	FDL	Fri, Feb 21, 2020	31.64	31.67	31.47	31.61
3507	AMEX	FDL	Thu, Feb 20, 2020	31.66	31.80	31.52	31.75
3506	AMEX	FDL	Wed, Feb 19, 2020	31.68	31.76	31.57	31.70
3505	AMEX	FDL	Tue, Feb 18, 2020	31.69	31.72	31.42	31.57
3504	AMEX	FDL	Fri, Feb 14, 2020	31.98	31.99	31.66	31.76
3503	AMEX	FDL	Thu, Feb 13, 2020	31.88	32.00	31.80	31.93
3502	AMEX	FDL	Wed, Feb 12, 2020	32.01	32.06	31.88	31.99
3501	AMEX	FDL	Tue, Feb 11, 2020	31.87	31.97	31.78	31.82
3500	AMEX	FDL	Mon, Feb 10, 2020	31.56	31.67	31.48	31.66
3499	AMEX	FDL	Fri, Feb 7, 2020	31.63	31.68	31.53	31.60
3498	AMEX	FDL	Thu, Feb 6, 2020	31.77	31.83	31.66	31.66
3497	AMEX	FDL	Wed, Feb 5, 2020	31.26	31.64	31.26	31.63
3496	AMEX	FDL	Tue, Feb 4, 2020	31.09	31.23	31.01	31.02
3495	AMEX	FDL	Mon, Feb 3, 2020	30.98	31.07	30.72	30.75
3494	AMEX	FDL	Fri, Jan 31, 2020	31.25	31.25	30.77	30.88
3493	AMEX	FDL	Thu, Jan 30, 2020	31.14	31.41	30.94	31.39
3492	AMEX	FDL	Wed, Jan 29, 2020	31.77	31.77	31.39	31.40
3491	AMEX	FDL	Tue, Jan 28, 2020	31.64	31.78	31.56	31.69
3490	AMEX	FDL	Mon, Jan 27, 2020	31.52	31.66	31.44	31.44
3489	AMEX	FDL	Fri, Jan 24, 2020	32.31	32.31	31.78	31.94
3488	AMEX	FDL	Thu, Jan 23, 2020	32.33	32.33	32.07	32.28
3487	AMEX	FDL	Wed, Jan 22, 2020	32.48	32.54	32.37	32.39
3486	AMEX	FDL	Tue, Jan 21, 2020	32.48	32.50	32.32	32.39
3485	AMEX	FDL	Fri, Jan 17, 2020	32.57	32.60	32.48	32.57
3484	AMEX	FDL	Thu, Jan 16, 2020	32.52	32.60	32.48	32.56
3483	AMEX	FDL	Wed, Jan 15, 2020	32.36	32.50	32.31	32.39
3482	AMEX	FDL	Tue, Jan 14, 2020	32.39	32.45	32.32	32.42
3481	AMEX	FDL	Mon, Jan 13, 2020	32.39	32.47	32.33	32.45
3480	AMEX	FDL	Fri, Jan 10, 2020	32.60	32.60	32.35	32.37
3479	AMEX	FDL	Thu, Jan 9, 2020	32.53	32.55	32.35	32.55
3478	AMEX	FDL	Wed, Jan 8, 2020	32.45	32.58	32.40	32.45
3477	AMEX	FDL	Tue, Jan 7, 2020	32.42	32.49	32.31	32.43
3476	AMEX	FDL	Mon, Jan 6, 2020	32.31	32.52	32.29	32.49
3475	AMEX	FDL	Fri, Jan 3, 2020	32.50	32.56	32.43	32.45
3474	AMEX	FDL	Thu, Jan 2, 2020	32.77	32.77	32.55	32.68
3473	AMEX	FDL	Tue, Dec 31, 2019	32.44	32.60	32.35	32.58
3472	AMEX	FDL	Mon, Dec 30, 2019	32.63	32.68	32.44	32.47
3471	AMEX	FDL	Fri, Dec 27, 2019	32.76	32.76	32.61	32.65
3470	AMEX	FDL	Thu, Dec 26, 2019	32.66	32.77	32.61	32.68
3469	AMEX	FDL	Tue, Dec 24, 2019	32.68	32.69	32.59	32.63
3468	AMEX	FDL	Mon, Dec 23, 2019	32.65	32.71	32.63	32.68
3467	AMEX	FDL	Fri, Dec 20, 2019	32.53	32.74	32.53	32.65
3466	AMEX	FDL	Thu, Dec 19, 2019	32.56	32.56	32.39	32.43
3465	AMEX	FDL	Wed, Dec 18, 2019	32.48	32.56	32.46	32.51
3464	AMEX	FDL	Tue, Dec 17, 2019	32.47	32.55	32.42	32.46
3463	AMEX	FDL	Mon, Dec 16, 2019	32.30	32.48	32.30	32.41
3462	AMEX	FDL	Fri, Dec 13, 2019	32.26	32.35	32.01	32.07
3461	AMEX	FDL	Thu, Dec 12, 2019	32.27	32.69	32.26	32.29
3460	AMEX	FDL	Wed, Dec 11, 2019	32.24	32.35	32.21	32.24
3459	AMEX	FDL	Tue, Dec 10, 2019	32.29	32.32	32.15	32.24
3458	AMEX	FDL	Mon, Dec 9, 2019	32.31	32.41	32.28	32.28
3457	AMEX	FDL	Fri, Dec 6, 2019	32.26	32.45	32.26	32.38
3456	AMEX	FDL	Thu, Dec 5, 2019	32.08	32.12	31.97	32.07
3455	AMEX	FDL	Wed, Dec 4, 2019	31.94	32.13	31.92	32.06
3454	AMEX	FDL	Tue, Dec 3, 2019	31.83	31.87	31.66	31.83
3453	AMEX	FDL	Mon, Dec 2, 2019	32.24	32.26	32.05	32.07
3452	AMEX	FDL	Fri, Nov 29, 2019	32.24	32.29	32.20	32.21
3451	AMEX	FDL	Wed, Nov 27, 2019	32.24	32.36	32.24	32.33
3450	AMEX	FDL	Tue, Nov 26, 2019	32.31	32.31	32.13	32.21
3449	AMEX	FDL	Mon, Nov 25, 2019	32.30	32.30	32.22	32.27
3448	AMEX	FDL	Fri, Nov 22, 2019	32.20	32.29	32.14	32.20
3447	AMEX	FDL	Thu, Nov 21, 2019	31.97	32.12	31.89	32.11
3446	AMEX	FDL	Wed, Nov 20, 2019	31.98	32.06	31.81	31.97
3445	AMEX	FDL	Tue, Nov 19, 2019	32.46	32.46	32.12	32.12
3444	AMEX	FDL	Mon, Nov 18, 2019	32.47	32.52	32.38	32.46
3443	AMEX	FDL	Fri, Nov 15, 2019	32.43	32.54	32.34	32.54
3442	AMEX	FDL	Thu, Nov 14, 2019	32.24	32.32	32.15	32.27
3441	AMEX	FDL	Wed, Nov 13, 2019	32.27	32.38	32.23	32.29
3440	AMEX	FDL	Tue, Nov 12, 2019	32.43	32.55	32.30	32.39
3439	AMEX	FDL	Mon, Nov 11, 2019	32.38	32.43	32.31	32.41
3438	AMEX	FDL	Fri, Nov 8, 2019	32.42	32.51	32.21	32.51
3437	AMEX	FDL	Thu, Nov 7, 2019	32.48	32.59	32.42	32.48
3436	AMEX	FDL	Wed, Nov 6, 2019	32.44	32.44	32.20	32.32
3435	AMEX	FDL	Tue, Nov 5, 2019	32.33	32.49	32.31	32.42
3434	AMEX	FDL	Mon, Nov 4, 2019	32.02	32.33	32.02	32.33
3433	AMEX	FDL	Fri, Nov 1, 2019	31.56	31.87	31.56	31.87
3432	AMEX	FDL	Thu, Oct 31, 2019	31.48	31.48	31.19	31.38
3431	AMEX	FDL	Wed, Oct 30, 2019	31.65	31.65	31.41	31.53
3430	AMEX	FDL	Tue, Oct 29, 2019	31.56	31.70	31.51	31.63
3429	AMEX	FDL	Mon, Oct 28, 2019	31.61	31.79	31.59	31.63
3428	AMEX	FDL	Fri, Oct 25, 2019	31.34	31.53	31.27	31.45
3427	AMEX	FDL	Thu, Oct 24, 2019	31.57	31.57	31.23	31.31
3426	AMEX	FDL	Wed, Oct 23, 2019	31.42	31.53	31.38	31.53
3425	AMEX	FDL	Tue, Oct 22, 2019	31.33	31.59	31.21	31.46
3424	AMEX	FDL	Mon, Oct 21, 2019	31.20	31.33	31.20	31.30
3423	AMEX	FDL	Fri, Oct 18, 2019	30.91	31.17	30.91	31.10
3422	AMEX	FDL	Thu, Oct 17, 2019	31.00	31.03	30.86	30.98
3421	AMEX	FDL	Wed, Oct 16, 2019	31.00	31.14	30.92	30.94
3420	AMEX	FDL	Tue, Oct 15, 2019	30.76	31.15	30.73	31.06
3419	AMEX	FDL	Mon, Oct 14, 2019	30.71	30.77	30.65	30.73
3418	AMEX	FDL	Fri, Oct 11, 2019	30.81	31.02	30.76	30.76
3417	AMEX	FDL	Thu, Oct 10, 2019	30.18	30.57	30.18	30.48
3416	AMEX	FDL	Wed, Oct 9, 2019	30.15	30.24	30.07	30.14
3415	AMEX	FDL	Tue, Oct 8, 2019	30.21	30.21	29.93	29.94
3414	AMEX	FDL	Mon, Oct 7, 2019	30.54	30.63	30.39	30.39
3413	AMEX	FDL	Fri, Oct 4, 2019	30.23	30.56	30.20	30.55
3412	AMEX	FDL	Thu, Oct 3, 2019	29.97	30.15	29.63	30.15
3411	AMEX	FDL	Wed, Oct 2, 2019	30.39	30.39	29.90	30.01
3410	AMEX	FDL	Tue, Oct 1, 2019	31.15	31.16	30.53	30.59
3409	AMEX	FDL	Mon, Sep 30, 2019	31.01	31.12	30.98	31.04
3408	AMEX	FDL	Fri, Sep 27, 2019	30.97	31.10	30.80	30.94
3407	AMEX	FDL	Thu, Sep 26, 2019	30.89	30.94	30.72	30.86
3406	AMEX	FDL	Wed, Sep 25, 2019	30.88	30.94	30.74	30.91
3405	AMEX	FDL	Tue, Sep 24, 2019	31.37	31.38	31.04	30.76
3404	AMEX	FDL	Mon, Sep 23, 2019	31.08	31.37	31.06	31.29
3403	AMEX	FDL	Fri, Sep 20, 2019	31.26	31.40	31.17	31.25
3402	AMEX	FDL	Thu, Sep 19, 2019	31.27	31.32	31.14	31.17
3401	AMEX	FDL	Wed, Sep 18, 2019	31.20	31.21	31.02	31.20
3400	AMEX	FDL	Tue, Sep 17, 2019	31.32	31.32	31.17	31.29
3399	AMEX	FDL	Mon, Sep 16, 2019	31.33	31.45	31.27	31.35
3398	AMEX	FDL	Fri, Sep 13, 2019	31.60	31.65	31.38	31.42
3397	AMEX	FDL	Thu, Sep 12, 2019	31.50	31.58	31.31	31.51
3396	AMEX	FDL	Wed, Sep 11, 2019	31.35	31.57	31.22	31.57
3395	AMEX	FDL	Tue, Sep 10, 2019	30.84	31.26	30.84	31.26
3394	AMEX	FDL	Mon, Sep 9, 2019	30.73	30.88	30.69	30.85
3393	AMEX	FDL	Fri, Sep 6, 2019	30.42	30.54	30.35	30.49
3392	AMEX	FDL	Thu, Sep 5, 2019	30.23	30.46	30.23	30.36
3391	AMEX	FDL	Wed, Sep 4, 2019	29.93	30.01	29.85	29.98
3390	AMEX	FDL	Tue, Sep 3, 2019	29.56	29.67	29.36	29.65
3389	AMEX	FDL	Fri, Aug 30, 2019	29.84	29.93	29.70	29.78
3388	AMEX	FDL	Thu, Aug 29, 2019	29.70	29.78	29.66	29.69
3387	AMEX	FDL	Wed, Aug 28, 2019	29.10	29.50	29.10	29.45
3386	AMEX	FDL	Tue, Aug 27, 2019	29.69	29.69	29.09	29.15
3385	AMEX	FDL	Mon, Aug 26, 2019	29.55	29.56	29.36	29.49
3384	AMEX	FDL	Fri, Aug 23, 2019	29.92	30.03	29.17	29.33
3383	AMEX	FDL	Thu, Aug 22, 2019	30.10	30.18	29.91	30.08
3382	AMEX	FDL	Wed, Aug 21, 2019	30.01	30.03	29.89	29.99
3381	AMEX	FDL	Tue, Aug 20, 2019	30.05	30.05	29.75	29.75
3380	AMEX	FDL	Mon, Aug 19, 2019	29.97	30.16	29.97	30.08
3379	AMEX	FDL	Fri, Aug 16, 2019	29.41	29.74	29.41	29.69
3378	AMEX	FDL	Thu, Aug 15, 2019	29.34	29.36	29.02	29.23
3377	AMEX	FDL	Wed, Aug 14, 2019	29.70	29.70	29.26	29.28
3376	AMEX	FDL	Tue, Aug 13, 2019	29.74	30.23	29.66	30.13
3375	AMEX	FDL	Mon, Aug 12, 2019	29.98	29.98	29.68	29.78
3374	AMEX	FDL	Fri, Aug 9, 2019	30.24	30.25	29.90	30.06
3373	AMEX	FDL	Thu, Aug 8, 2019	29.91	30.31	29.88	30.31
3372	AMEX	FDL	Wed, Aug 7, 2019	29.55	29.86	29.33	29.77
3371	AMEX	FDL	Tue, Aug 6, 2019	29.82	29.85	29.50	29.84
3370	AMEX	FDL	Mon, Aug 5, 2019	30.08	30.08	29.44	29.67
3369	AMEX	FDL	Fri, Aug 2, 2019	30.53	30.56	30.29	30.45
3368	AMEX	FDL	Thu, Aug 1, 2019	31.02	31.20	30.50	30.58
3367	AMEX	FDL	Wed, Jul 31, 2019	31.21	31.24	30.69	30.89
3366	AMEX	FDL	Tue, Jul 30, 2019	31.24	31.28	31.11	31.28
3365	AMEX	FDL	Mon, Jul 29, 2019	31.34	31.38	31.29	31.34
3364	AMEX	FDL	Fri, Jul 26, 2019	31.19	31.38	31.13	31.36
3363	AMEX	FDL	Thu, Jul 25, 2019	31.26	31.29	31.11	31.17
3362	AMEX	FDL	Wed, Jul 24, 2019	30.98	31.28	30.98	31.28
3361	AMEX	FDL	Tue, Jul 23, 2019	30.89	30.99	30.78	30.95
3360	AMEX	FDL	Mon, Jul 22, 2019	30.99	30.99	30.72	30.79
3359	AMEX	FDL	Fri, Jul 19, 2019	31.03	31.09	30.93	30.93
3358	AMEX	FDL	Thu, Jul 18, 2019	30.70	31.00	30.70	30.94
3357	AMEX	FDL	Wed, Jul 17, 2019	30.91	30.91	30.67	30.69
3356	AMEX	FDL	Tue, Jul 16, 2019	31.06	31.07	30.86	30.91
3355	AMEX	FDL	Mon, Jul 15, 2019	31.16	31.17	31.02	31.06
3354	AMEX	FDL	Fri, Jul 12, 2019	30.93	31.11	30.93	31.09
3353	AMEX	FDL	Thu, Jul 11, 2019	30.93	31.00	30.76	30.88
3352	AMEX	FDL	Wed, Jul 10, 2019	30.80	30.91	30.75	30.81
3351	AMEX	FDL	Tue, Jul 9, 2019	30.70	30.76	30.61	30.67
3350	AMEX	FDL	Mon, Jul 8, 2019	30.80	30.93	30.75	30.79
3349	AMEX	FDL	Fri, Jul 5, 2019	30.83	30.92	30.71	30.90
3348	AMEX	FDL	Wed, Jul 3, 2019	30.77	30.92	30.74	30.92
3347	AMEX	FDL	Tue, Jul 2, 2019	30.70	30.73	30.55	30.73
3346	AMEX	FDL	Mon, Jul 1, 2019	30.98	31.04	30.63	30.71
3345	AMEX	FDL	Fri, Jun 28, 2019	30.45	30.67	30.45	30.64
3344	AMEX	FDL	Thu, Jun 27, 2019	30.28	30.39	30.24	30.34
3343	AMEX	FDL	Wed, Jun 26, 2019	30.24	30.31	30.16	30.16
3342	AMEX	FDL	Tue, Jun 25, 2019	30.38	30.38	30.12	30.13
3341	AMEX	FDL	Mon, Jun 24, 2019	30.58	30.61	30.46	30.49
3340	AMEX	FDL	Fri, Jun 21, 2019	30.55	30.64	30.45	30.60
3339	AMEX	FDL	Thu, Jun 20, 2019	30.52	30.58	30.38	30.54
3338	AMEX	FDL	Wed, Jun 19, 2019	30.24	30.37	30.17	30.31
3337	AMEX	FDL	Tue, Jun 18, 2019	30.28	30.35	30.20	30.24
3336	AMEX	FDL	Mon, Jun 17, 2019	30.15	30.21	30.09	30.14
3335	AMEX	FDL	Fri, Jun 14, 2019	30.18	30.25	30.11	30.19
3334	AMEX	FDL	Thu, Jun 13, 2019	30.39	30.45	30.31	30.17
3333	AMEX	FDL	Wed, Jun 12, 2019	30.25	30.36	30.19	30.30
3332	AMEX	FDL	Tue, Jun 11, 2019	30.30	30.39	30.22	30.26
3331	AMEX	FDL	Mon, Jun 10, 2019	30.38	30.39	30.12	30.17
3330	AMEX	FDL	Fri, Jun 7, 2019	30.20	30.42	30.20	30.24
3329	AMEX	FDL	Thu, Jun 6, 2019	29.95	30.20	29.95	30.11
3328	AMEX	FDL	Wed, Jun 5, 2019	29.83	29.89	29.72	29.84
3327	AMEX	FDL	Tue, Jun 4, 2019	29.54	29.73	29.51	29.73
3326	AMEX	FDL	Mon, Jun 3, 2019	29.03	29.39	29.03	29.34
3325	AMEX	FDL	Fri, May 31, 2019	29.16	29.17	28.93	28.96
3324	AMEX	FDL	Thu, May 30, 2019	29.49	29.59	29.36	29.45
3323	AMEX	FDL	Wed, May 29, 2019	29.59	29.61	29.40	29.53
3322	AMEX	FDL	Tue, May 28, 2019	30.21	30.21	29.70	29.70
3321	AMEX	FDL	Fri, May 24, 2019	30.30	30.30	30.08	30.16
3320	AMEX	FDL	Thu, May 23, 2019	30.19	30.20	30.01	30.20
3319	AMEX	FDL	Wed, May 22, 2019	30.30	30.43	30.26	30.37
3318	AMEX	FDL	Tue, May 21, 2019	30.42	30.50	30.37	30.42
3317	AMEX	FDL	Mon, May 20, 2019	30.28	30.47	30.24	30.32
3316	AMEX	FDL	Fri, May 17, 2019	30.09	30.43	30.09	30.31
3315	AMEX	FDL	Thu, May 16, 2019	30.21	30.48	30.20	30.34
3314	AMEX	FDL	Wed, May 15, 2019	29.92	30.22	29.90	30.17
3313	AMEX	FDL	Tue, May 14, 2019	29.88	30.19	29.88	30.01
3312	AMEX	FDL	Mon, May 13, 2019	29.81	29.91	29.72	29.84
3311	AMEX	FDL	Fri, May 10, 2019	29.83	30.16	29.62	30.14
3310	AMEX	FDL	Thu, May 9, 2019	29.77	29.96	29.68	29.88
3309	AMEX	FDL	Wed, May 8, 2019	30.02	30.06	29.91	29.93
3308	AMEX	FDL	Tue, May 7, 2019	30.12	30.16	29.85	30.02
3307	AMEX	FDL	Mon, May 6, 2019	30.11	30.37	30.11	30.32
3306	AMEX	FDL	Fri, May 3, 2019	30.28	30.46	30.28	30.40
3305	AMEX	FDL	Thu, May 2, 2019	30.23	30.35	30.16	30.20
3304	AMEX	FDL	Wed, May 1, 2019	30.59	30.59	30.26	30.26
3303	AMEX	FDL	Tue, Apr 30, 2019	30.39	30.59	30.32	30.57
3302	AMEX	FDL	Mon, Apr 29, 2019	30.28	30.36	30.26	30.30
3301	AMEX	FDL	Fri, Apr 26, 2019	30.07	30.30	30.07	30.29
3300	AMEX	FDL	Thu, Apr 25, 2019	30.13	30.14	29.97	30.07
3299	AMEX	FDL	Wed, Apr 24, 2019	30.38	30.39	30.19	30.26
3298	AMEX	FDL	Tue, Apr 23, 2019	30.42	30.52	30.31	30.50
3297	AMEX	FDL	Mon, Apr 22, 2019	30.28	30.44	30.28	30.39
3296	AMEX	FDL	Thu, Apr 18, 2019	30.43	30.43	30.21	30.31
3295	AMEX	FDL	Wed, Apr 17, 2019	30.58	30.58	30.36	30.38
3294	AMEX	FDL	Tue, Apr 16, 2019	30.48	30.52	30.33	30.52
3293	AMEX	FDL	Mon, Apr 15, 2019	30.43	30.49	30.36	30.40
3292	AMEX	FDL	Fri, Apr 12, 2019	30.50	30.50	30.35	30.42
3291	AMEX	FDL	Thu, Apr 11, 2019	30.45	30.48	30.36	30.46
3290	AMEX	FDL	Wed, Apr 10, 2019	30.43	30.50	30.36	30.41
3289	AMEX	FDL	Tue, Apr 9, 2019	30.47	30.47	30.33	30.40
3288	AMEX	FDL	Mon, Apr 8, 2019	30.48	30.55	30.45	30.55
3287	AMEX	FDL	Fri, Apr 5, 2019	30.37	30.50	30.32	30.49
3286	AMEX	FDL	Thu, Apr 4, 2019	30.29	30.36	30.25	30.35
3285	AMEX	FDL	Wed, Apr 3, 2019	30.38	30.39	30.17	30.23
3284	AMEX	FDL	Tue, Apr 2, 2019	30.41	30.41	30.29	30.34
3283	AMEX	FDL	Mon, Apr 1, 2019	30.32	30.40	30.24	30.38
3282	AMEX	FDL	Fri, Mar 29, 2019	30.14	30.18	30.02	30.16
3281	AMEX	FDL	Thu, Mar 28, 2019	30.12	30.20	29.91	30.02
3280	AMEX	FDL	Wed, Mar 27, 2019	30.25	30.30	29.97	30.09
3279	AMEX	FDL	Tue, Mar 26, 2019	30.05	30.28	30.05	30.26
3278	AMEX	FDL	Mon, Mar 25, 2019	29.89	30.01	29.81	29.90
3277	AMEX	FDL	Fri, Mar 22, 2019	30.06	30.21	29.94	29.94
3276	AMEX	FDL	Thu, Mar 21, 2019	29.77	30.22	29.77	30.16
3275	AMEX	FDL	Wed, Mar 20, 2019	30.11	30.26	30.02	29.83
3274	AMEX	FDL	Tue, Mar 19, 2019	30.27	30.36	30.04	30.14
3273	AMEX	FDL	Mon, Mar 18, 2019	30.20	30.26	30.15	30.24
3272	AMEX	FDL	Fri, Mar 15, 2019	30.05	30.18	30.00	30.18
3271	AMEX	FDL	Thu, Mar 14, 2019	30.00	30.08	29.94	30.00
3270	AMEX	FDL	Wed, Mar 13, 2019	29.97	30.08	29.90	30.01
3269	AMEX	FDL	Tue, Mar 12, 2019	29.88	30.04	29.84	29.91
3268	AMEX	FDL	Mon, Mar 11, 2019	29.55	29.84	29.55	29.82
3267	AMEX	FDL	Fri, Mar 8, 2019	29.38	29.45	29.24	29.44
3266	AMEX	FDL	Thu, Mar 7, 2019	29.55	29.60	29.44	29.52
3265	AMEX	FDL	Wed, Mar 6, 2019	29.63	29.68	29.51	29.59
3264	AMEX	FDL	Tue, Mar 5, 2019	29.68	29.74	29.61	29.69
3263	AMEX	FDL	Mon, Mar 4, 2019	29.87	29.91	29.42	29.69
3262	AMEX	FDL	Fri, Mar 1, 2019	29.82	29.86	29.66	29.82
3261	AMEX	FDL	Thu, Feb 28, 2019	29.64	29.72	29.61	29.67
3260	AMEX	FDL	Wed, Feb 27, 2019	29.62	29.69	29.54	29.66
3259	AMEX	FDL	Tue, Feb 26, 2019	29.61	29.75	29.59	29.62
3258	AMEX	FDL	Mon, Feb 25, 2019	29.77	29.78	29.61	29.62
3257	AMEX	FDL	Fri, Feb 22, 2019	29.51	29.67	29.48	29.67
3256	AMEX	FDL	Thu, Feb 21, 2019	29.42	29.50	29.32	29.43
3255	AMEX	FDL	Wed, Feb 20, 2019	29.32	29.53	29.29	29.48
3254	AMEX	FDL	Tue, Feb 19, 2019	29.13	29.36	29.10	29.30
3253	AMEX	FDL	Fri, Feb 15, 2019	29.08	29.18	29.06	29.18
3252	AMEX	FDL	Thu, Feb 14, 2019	28.85	28.99	28.77	28.85
3251	AMEX	FDL	Wed, Feb 13, 2019	28.97	29.07	28.90	29.02
3250	AMEX	FDL	Tue, Feb 12, 2019	28.81	28.99	28.80	28.94
3249	AMEX	FDL	Mon, Feb 11, 2019	28.68	28.69	28.54	28.64
3248	AMEX	FDL	Fri, Feb 8, 2019	28.46	28.65	28.36	28.65
3247	AMEX	FDL	Thu, Feb 7, 2019	28.57	28.57	28.29	28.55
3246	AMEX	FDL	Wed, Feb 6, 2019	28.62	28.71	28.62	28.66
3245	AMEX	FDL	Tue, Feb 5, 2019	28.63	28.72	28.59	28.67
3244	AMEX	FDL	Mon, Feb 4, 2019	28.59	28.62	28.42	28.62
3243	AMEX	FDL	Fri, Feb 1, 2019	28.67	28.73	28.55	28.66
3242	AMEX	FDL	Thu, Jan 31, 2019	28.09	28.58	28.03	28.51
3241	AMEX	FDL	Wed, Jan 30, 2019	27.93	28.15	27.80	28.07
3240	AMEX	FDL	Tue, Jan 29, 2019	27.95	28.01	27.88	27.93
3239	AMEX	FDL	Mon, Jan 28, 2019	27.93	27.94	27.76	27.93
3238	AMEX	FDL	Fri, Jan 25, 2019	28.19	28.28	28.04	28.08
3237	AMEX	FDL	Thu, Jan 24, 2019	28.19	28.19	27.89	28.09
3236	AMEX	FDL	Wed, Jan 23, 2019	28.23	28.32	28.07	28.27
3235	AMEX	FDL	Tue, Jan 22, 2019	28.26	28.31	27.92	28.08
3234	AMEX	FDL	Fri, Jan 18, 2019	28.30	28.43	28.22	28.41
3233	AMEX	FDL	Thu, Jan 17, 2019	27.84	28.14	27.81	28.07
3232	AMEX	FDL	Wed, Jan 16, 2019	28.02	28.04	27.91	27.93
3231	AMEX	FDL	Tue, Jan 15, 2019	27.90	28.05	27.89	28.03
3230	AMEX	FDL	Mon, Jan 14, 2019	27.92	27.98	27.83	27.90
3229	AMEX	FDL	Fri, Jan 11, 2019	27.97	28.12	27.90	28.11
3228	AMEX	FDL	Thu, Jan 10, 2019	27.87	28.04	27.75	28.02
3227	AMEX	FDL	Wed, Jan 9, 2019	28.16	28.16	27.91	27.96
3226	AMEX	FDL	Tue, Jan 8, 2019	28.05	28.11	27.92	28.07
3225	AMEX	FDL	Mon, Jan 7, 2019	27.71	27.99	27.56	27.80
3224	AMEX	FDL	Fri, Jan 4, 2019	27.29	27.73	27.29	27.70
3223	AMEX	FDL	Thu, Jan 3, 2019	27.32	27.37	26.98	27.03
3222	AMEX	FDL	Wed, Jan 2, 2019	26.96	27.41	26.84	27.34
3221	AMEX	FDL	Mon, Dec 31, 2018	27.21	27.24	26.98	27.24
3220	AMEX	FDL	Fri, Dec 28, 2018	27.21	27.42	27.00	27.09
3219	AMEX	FDL	Thu, Dec 27, 2018	26.60	27.10	26.23	27.10
3218	AMEX	FDL	Wed, Dec 26, 2018	26.05	26.85	25.76	26.85
3217	AMEX	FDL	Mon, Dec 24, 2018	26.61	26.67	25.97	25.99
3216	AMEX	FDL	Fri, Dec 21, 2018	26.89	27.64	26.72	26.79
3215	AMEX	FDL	Thu, Dec 20, 2018	27.29	27.42	26.79	27.05
3214	AMEX	FDL	Wed, Dec 19, 2018	27.82	28.07	27.29	27.41
3213	AMEX	FDL	Tue, Dec 18, 2018	28.03	28.15	27.53	27.67
3212	AMEX	FDL	Mon, Dec 17, 2018	28.89	28.90	28.21	28.01
3211	AMEX	FDL	Fri, Dec 14, 2018	29.07	29.14	28.84	28.95
3210	AMEX	FDL	Thu, Dec 13, 2018	29.15	29.32	29.08	29.22
3209	AMEX	FDL	Wed, Dec 12, 2018	29.42	29.42	29.13	29.13
3208	AMEX	FDL	Tue, Dec 11, 2018	29.35	29.44	28.99	29.16
3207	AMEX	FDL	Mon, Dec 10, 2018	29.18	29.18	28.54	29.11
3206	AMEX	FDL	Fri, Dec 7, 2018	29.47	29.64	29.02	29.11
3205	AMEX	FDL	Thu, Dec 6, 2018	29.35	29.47	28.85	29.47
3204	AMEX	FDL	Tue, Dec 4, 2018	30.14	30.28	29.56	29.59
3203	AMEX	FDL	Mon, Dec 3, 2018	30.23	30.23	29.91	30.14
3202	AMEX	FDL	Fri, Nov 30, 2018	29.66	30.06	29.66	30.06
3201	AMEX	FDL	Thu, Nov 29, 2018	29.60	29.81	29.56	29.71
3200	AMEX	FDL	Wed, Nov 28, 2018	29.36	29.66	29.29	29.66
3199	AMEX	FDL	Tue, Nov 27, 2018	29.01	29.36	29.01	29.36
3198	AMEX	FDL	Mon, Nov 26, 2018	28.96	29.11	28.96	29.08
3197	AMEX	FDL	Fri, Nov 23, 2018	28.87	28.91	28.71	28.79
3196	AMEX	FDL	Wed, Nov 21, 2018	29.11	29.20	29.01	29.01
3195	AMEX	FDL	Tue, Nov 20, 2018	29.52	29.59	29.04	29.09
3194	AMEX	FDL	Mon, Nov 19, 2018	29.59	29.76	29.51	29.63
3193	AMEX	FDL	Fri, Nov 16, 2018	29.43	29.70	29.43	29.63
3192	AMEX	FDL	Thu, Nov 15, 2018	29.22	29.45	29.05	29.43
3191	AMEX	FDL	Wed, Nov 14, 2018	29.60	29.62	29.26	29.39
3190	AMEX	FDL	Tue, Nov 13, 2018	29.69	29.73	29.41	29.49
3189	AMEX	FDL	Mon, Nov 12, 2018	29.79	29.94	29.62	29.67
3188	AMEX	FDL	Fri, Nov 9, 2018	29.79	29.94	29.73	29.84
3187	AMEX	FDL	Thu, Nov 8, 2018	29.84	29.98	29.78	29.87
3186	AMEX	FDL	Wed, Nov 7, 2018	29.80	29.98	29.65	29.96
3185	AMEX	FDL	Tue, Nov 6, 2018	29.44	29.61	29.44	29.61
3184	AMEX	FDL	Mon, Nov 5, 2018	29.11	29.50	29.11	29.47
3183	AMEX	FDL	Fri, Nov 2, 2018	29.24	29.24	28.80	29.05
3182	AMEX	FDL	Thu, Nov 1, 2018	28.94	29.02	28.85	29.02
3181	AMEX	FDL	Wed, Oct 31, 2018	29.09	29.11	28.78	28.90
3180	AMEX	FDL	Tue, Oct 30, 2018	28.74	29.09	28.74	29.05
3179	AMEX	FDL	Mon, Oct 29, 2018	28.67	28.95	28.39	28.65
3178	AMEX	FDL	Fri, Oct 26, 2018	28.78	28.78	28.28	28.46
3177	AMEX	FDL	Thu, Oct 25, 2018	28.81	29.04	28.66	28.88
3176	AMEX	FDL	Wed, Oct 24, 2018	29.20	29.23	28.79	28.79
3175	AMEX	FDL	Tue, Oct 23, 2018	29.06	29.39	28.97	29.26
3174	AMEX	FDL	Mon, Oct 22, 2018	29.49	29.53	29.17	29.26
3173	AMEX	FDL	Fri, Oct 19, 2018	29.25	29.57	29.25	29.49
3172	AMEX	FDL	Thu, Oct 18, 2018	29.22	29.46	29.06	29.19
3171	AMEX	FDL	Wed, Oct 17, 2018	29.13	29.34	29.02	29.25
3170	AMEX	FDL	Tue, Oct 16, 2018	29.02	29.27	28.97	29.24
3169	AMEX	FDL	Mon, Oct 15, 2018	28.90	29.19	28.90	28.96
3168	AMEX	FDL	Fri, Oct 12, 2018	29.00	29.03	28.67	28.93
3167	AMEX	FDL	Thu, Oct 11, 2018	29.60	29.61	28.72	28.82
3166	AMEX	FDL	Wed, Oct 10, 2018	30.16	30.24	29.63	29.64
3165	AMEX	FDL	Tue, Oct 9, 2018	30.15	30.23	30.07	30.15
3164	AMEX	FDL	Mon, Oct 8, 2018	29.93	30.21	29.93	30.19
3163	AMEX	FDL	Fri, Oct 5, 2018	29.98	30.07	29.91	29.99
3162	AMEX	FDL	Thu, Oct 4, 2018	29.87	29.99	29.78	29.98
3161	AMEX	FDL	Wed, Oct 3, 2018	30.17	30.22	29.95	30.00
3160	AMEX	FDL	Tue, Oct 2, 2018	29.93	30.13	29.93	30.09
3159	AMEX	FDL	Mon, Oct 1, 2018	29.89	29.98	29.83	29.93
3158	AMEX	FDL	Fri, Sep 28, 2018	29.72	29.85	29.70	29.81
3157	AMEX	FDL	Thu, Sep 27, 2018	29.70	29.90	29.70	29.75
3156	AMEX	FDL	Wed, Sep 26, 2018	29.86	29.93	29.68	29.70
3155	AMEX	FDL	Tue, Sep 25, 2018	29.99	30.01	29.78	29.79
3154	AMEX	FDL	Mon, Sep 24, 2018	30.17	30.20	29.93	29.96
3153	AMEX	FDL	Fri, Sep 21, 2018	30.15	30.20	30.06	30.14
3152	AMEX	FDL	Thu, Sep 20, 2018	29.86	30.03	29.85	30.01
3151	AMEX	FDL	Wed, Sep 19, 2018	29.88	29.94	29.77	29.79
3150	AMEX	FDL	Tue, Sep 18, 2018	29.91	29.97	29.83	29.89
3149	AMEX	FDL	Mon, Sep 17, 2018	29.86	29.99	29.81	29.91
3148	AMEX	FDL	Fri, Sep 14, 2018	29.84	29.86	29.66	29.84
3147	AMEX	FDL	Thu, Sep 13, 2018	29.96	30.07	29.84	29.83
3146	AMEX	FDL	Wed, Sep 12, 2018	29.68	29.99	29.68	29.91
3145	AMEX	FDL	Tue, Sep 11, 2018	29.70	29.75	29.60	29.67
3144	AMEX	FDL	Mon, Sep 10, 2018	29.71	29.90	29.68	29.68
3143	AMEX	FDL	Fri, Sep 7, 2018	29.55	29.62	29.48	29.60
3142	AMEX	FDL	Thu, Sep 6, 2018	29.67	29.71	29.56	29.65
3141	AMEX	FDL	Wed, Sep 5, 2018	29.30	29.69	29.28	29.68
3140	AMEX	FDL	Tue, Sep 4, 2018	29.37	29.45	29.32	29.37
3139	AMEX	FDL	Fri, Aug 31, 2018	29.44	29.55	29.33	29.44
3138	AMEX	FDL	Thu, Aug 30, 2018	29.59	29.65	29.48	29.54
3137	AMEX	FDL	Wed, Aug 29, 2018	29.65	29.72	29.58	29.65
3136	AMEX	FDL	Tue, Aug 28, 2018	29.75	29.78	29.60	29.63
3135	AMEX	FDL	Mon, Aug 27, 2018	29.73	29.80	29.66	29.72
3134	AMEX	FDL	Fri, Aug 24, 2018	29.63	29.70	29.58	29.68
3133	AMEX	FDL	Thu, Aug 23, 2018	29.67	29.70	29.58	29.62
3132	AMEX	FDL	Wed, Aug 22, 2018	29.83	29.83	29.68	29.70
3131	AMEX	FDL	Tue, Aug 21, 2018	29.91	29.96	29.82	29.84
3130	AMEX	FDL	Mon, Aug 20, 2018	29.88	29.98	29.87	29.89
3129	AMEX	FDL	Fri, Aug 17, 2018	29.67	29.91	29.67	29.86
3128	AMEX	FDL	Thu, Aug 16, 2018	29.39	29.71	29.39	29.68
3127	AMEX	FDL	Wed, Aug 15, 2018	29.25	29.37	29.14	29.34
3126	AMEX	FDL	Tue, Aug 14, 2018	29.25	29.38	29.25	29.32
3125	AMEX	FDL	Mon, Aug 13, 2018	29.33	29.36	29.16	29.21
3124	AMEX	FDL	Fri, Aug 10, 2018	29.36	29.41	29.22	29.31
3123	AMEX	FDL	Thu, Aug 9, 2018	29.49	29.50	29.42	29.44
3122	AMEX	FDL	Wed, Aug 8, 2018	29.57	29.57	29.46	29.48
3121	AMEX	FDL	Tue, Aug 7, 2018	29.64	29.66	29.59	29.61
3120	AMEX	FDL	Mon, Aug 6, 2018	29.59	29.72	29.53	29.65
3119	AMEX	FDL	Fri, Aug 3, 2018	29.30	29.63	29.30	29.62
3118	AMEX	FDL	Thu, Aug 2, 2018	29.17	29.37	29.17	29.31
3117	AMEX	FDL	Wed, Aug 1, 2018	29.34	29.40	29.23	29.28
3116	AMEX	FDL	Tue, Jul 31, 2018	29.37	29.50	29.33	29.46
3115	AMEX	FDL	Mon, Jul 30, 2018	29.17	29.33	29.17	29.30
3114	AMEX	FDL	Fri, Jul 27, 2018	28.97	29.23	28.97	29.15
3113	AMEX	FDL	Thu, Jul 26, 2018	29.09	29.24	29.09	29.15
3112	AMEX	FDL	Wed, Jul 25, 2018	28.96	29.07	28.89	29.03
3111	AMEX	FDL	Tue, Jul 24, 2018	28.77	29.00	28.76	29.00
3110	AMEX	FDL	Mon, Jul 23, 2018	28.83	28.83	28.68	28.71
3109	AMEX	FDL	Fri, Jul 20, 2018	28.75	28.82	28.73	28.80
3108	AMEX	FDL	Thu, Jul 19, 2018	28.83	28.93	28.77	28.86
3107	AMEX	FDL	Wed, Jul 18, 2018	28.91	28.94	28.82	28.91
3106	AMEX	FDL	Tue, Jul 17, 2018	28.95	29.03	28.95	28.97
3105	AMEX	FDL	Mon, Jul 16, 2018	28.99	29.02	28.87	28.97
3104	AMEX	FDL	Fri, Jul 13, 2018	29.02	29.06	28.94	29.05
3103	AMEX	FDL	Thu, Jul 12, 2018	29.06	29.06	28.96	29.05
3102	AMEX	FDL	Wed, Jul 11, 2018	29.08	29.13	28.95	28.98
3101	AMEX	FDL	Tue, Jul 10, 2018	29.01	29.23	28.98	29.22
3100	AMEX	FDL	Mon, Jul 9, 2018	29.06	29.07	28.90	28.91
3099	AMEX	FDL	Fri, Jul 6, 2018	28.83	29.06	28.83	29.00
3098	AMEX	FDL	Thu, Jul 5, 2018	28.70	28.86	28.68	28.86
3097	AMEX	FDL	Tue, Jul 3, 2018	28.62	28.75	28.59	28.63
3096	AMEX	FDL	Mon, Jul 2, 2018	28.45	28.51	28.30	28.49
3095	AMEX	FDL	Fri, Jun 29, 2018	28.63	28.79	28.56	28.59
3094	AMEX	FDL	Thu, Jun 28, 2018	28.40	28.64	28.40	28.58
3093	AMEX	FDL	Wed, Jun 27, 2018	28.46	28.62	28.35	28.38
3092	AMEX	FDL	Tue, Jun 26, 2018	28.44	28.47	28.32	28.38
3091	AMEX	FDL	Mon, Jun 25, 2018	28.41	28.51	28.29	28.42
3090	AMEX	FDL	Fri, Jun 22, 2018	28.46	28.58	28.46	28.49
3089	AMEX	FDL	Thu, Jun 21, 2018	28.42	28.44	28.23	28.29
3088	AMEX	FDL	Wed, Jun 20, 2018	28.79	28.79	28.63	28.41
3087	AMEX	FDL	Tue, Jun 19, 2018	28.50	28.76	28.50	28.72
3086	AMEX	FDL	Mon, Jun 18, 2018	28.78	28.78	28.57	28.64
3085	AMEX	FDL	Fri, Jun 15, 2018	28.80	28.89	28.63	28.87
3084	AMEX	FDL	Thu, Jun 14, 2018	28.87	28.89	28.79	28.84
3083	AMEX	FDL	Wed, Jun 13, 2018	29.02	29.06	28.77	28.77
3082	AMEX	FDL	Tue, Jun 12, 2018	29.18	29.21	29.07	29.13
3081	AMEX	FDL	Mon, Jun 11, 2018	29.11	29.21	29.08	29.12
3080	AMEX	FDL	Fri, Jun 8, 2018	28.90	29.07	28.90	29.07
3079	AMEX	FDL	Thu, Jun 7, 2018	28.81	29.05	28.81	28.96
3078	AMEX	FDL	Wed, Jun 6, 2018	28.70	28.78	28.60	28.78
3077	AMEX	FDL	Tue, Jun 5, 2018	28.61	28.69	28.57	28.64
3076	AMEX	FDL	Mon, Jun 4, 2018	28.67	28.81	28.59	28.60
3075	AMEX	FDL	Fri, Jun 1, 2018	28.62	28.69	28.57	28.61
3074	AMEX	FDL	Thu, May 31, 2018	28.65	28.65	28.41	28.49
3073	AMEX	FDL	Wed, May 30, 2018	28.42	28.77	28.42	28.70
3072	AMEX	FDL	Tue, May 29, 2018	28.35	28.42	28.16	28.30
3071	AMEX	FDL	Fri, May 25, 2018	28.55	28.58	28.40	28.50
3070	AMEX	FDL	Thu, May 24, 2018	28.66	28.67	28.51	28.66
3069	AMEX	FDL	Wed, May 23, 2018	28.49	28.68	28.48	28.68
3068	AMEX	FDL	Tue, May 22, 2018	28.75	28.82	28.63	28.64
3067	AMEX	FDL	Mon, May 21, 2018	28.58	28.73	28.58	28.71
3066	AMEX	FDL	Fri, May 18, 2018	28.51	28.54	28.41	28.43
3065	AMEX	FDL	Thu, May 17, 2018	28.51	28.64	28.46	28.53
3064	AMEX	FDL	Wed, May 16, 2018	28.45	28.59	28.41	28.53
3063	AMEX	FDL	Tue, May 15, 2018	28.42	28.43	28.29	28.40
3062	AMEX	FDL	Mon, May 14, 2018	28.59	28.66	28.51	28.55
3061	AMEX	FDL	Fri, May 11, 2018	28.45	28.58	28.45	28.48
3060	AMEX	FDL	Thu, May 10, 2018	28.22	28.41	28.20	28.39
3059	AMEX	FDL	Wed, May 9, 2018	27.97	28.14	27.95	28.09
3058	AMEX	FDL	Tue, May 8, 2018	28.00	28.00	27.75	27.89
3057	AMEX	FDL	Mon, May 7, 2018	28.15	28.19	27.95	28.01
3056	AMEX	FDL	Fri, May 4, 2018	27.72	28.12	27.72	28.04
3055	AMEX	FDL	Thu, May 3, 2018	27.74	27.85	27.51	27.79
3054	AMEX	FDL	Wed, May 2, 2018	27.99	28.00	27.72	27.79
3053	AMEX	FDL	Tue, May 1, 2018	28.11	28.11	27.85	28.05
3052	AMEX	FDL	Mon, Apr 30, 2018	28.57	28.61	28.20	28.20
3051	AMEX	FDL	Fri, Apr 27, 2018	28.37	28.60	28.37	28.52
3050	AMEX	FDL	Thu, Apr 26, 2018	28.25	28.47	28.21	28.42
3049	AMEX	FDL	Wed, Apr 25, 2018	28.28	28.36	28.08	28.32
3048	AMEX	FDL	Tue, Apr 24, 2018	28.50	28.56	28.09	28.25
3047	AMEX	FDL	Mon, Apr 23, 2018	28.30	28.37	28.23	28.35
3046	AMEX	FDL	Fri, Apr 20, 2018	28.50	28.56	28.19	28.28
3045	AMEX	FDL	Thu, Apr 19, 2018	28.76	28.76	28.37	28.48
3044	AMEX	FDL	Wed, Apr 18, 2018	29.00	29.03	28.89	28.90
3043	AMEX	FDL	Tue, Apr 17, 2018	28.95	29.06	28.87	28.99
3042	AMEX	FDL	Mon, Apr 16, 2018	28.70	28.89	28.66	28.83
3041	AMEX	FDL	Fri, Apr 13, 2018	28.67	28.69	28.51	28.58
3040	AMEX	FDL	Thu, Apr 12, 2018	28.59	28.68	28.45	28.52
3039	AMEX	FDL	Wed, Apr 11, 2018	28.40	28.55	28.39	28.42
3038	AMEX	FDL	Tue, Apr 10, 2018	28.38	28.64	28.31	28.53
3037	AMEX	FDL	Mon, Apr 9, 2018	28.16	28.43	28.06	28.07
3036	AMEX	FDL	Fri, Apr 6, 2018	28.38	28.49	27.88	28.03
3035	AMEX	FDL	Thu, Apr 5, 2018	28.31	28.59	28.26	28.52
3034	AMEX	FDL	Wed, Apr 4, 2018	27.71	28.32	27.68	28.27
3033	AMEX	FDL	Tue, Apr 3, 2018	27.77	28.07	27.65	28.06
3032	AMEX	FDL	Mon, Apr 2, 2018	28.17	28.20	27.41	27.65
3031	AMEX	FDL	Thu, Mar 29, 2018	28.08	28.29	28.08	28.23
3030	AMEX	FDL	Wed, Mar 28, 2018	27.91	28.14	27.90	27.95
3029	AMEX	FDL	Tue, Mar 27, 2018	28.01	28.26	27.75	27.86
3028	AMEX	FDL	Mon, Mar 26, 2018	27.72	27.94	27.54	27.90
3027	AMEX	FDL	Fri, Mar 23, 2018	27.91	28.00	27.37	27.43
3026	AMEX	FDL	Thu, Mar 22, 2018	28.15	28.27	27.86	27.86
3025	AMEX	FDL	Wed, Mar 21, 2018	28.63	28.89	28.55	28.36
3024	AMEX	FDL	Tue, Mar 20, 2018	28.77	28.88	28.61	28.66
3023	AMEX	FDL	Mon, Mar 19, 2018	29.01	29.01	28.63	28.73
3022	AMEX	FDL	Fri, Mar 16, 2018	29.00	29.17	29.00	29.03
3021	AMEX	FDL	Thu, Mar 15, 2018	29.05	29.15	28.95	28.99
3020	AMEX	FDL	Wed, Mar 14, 2018	29.30	29.35	28.96	28.99
3019	AMEX	FDL	Tue, Mar 13, 2018	29.39	29.50	29.12	29.20
3018	AMEX	FDL	Mon, Mar 12, 2018	29.39	29.51	29.29	29.38
3017	AMEX	FDL	Fri, Mar 9, 2018	29.19	29.37	29.16	29.36
3016	AMEX	FDL	Thu, Mar 8, 2018	29.05	29.06	28.88	29.04
3015	AMEX	FDL	Wed, Mar 7, 2018	28.82	29.01	28.76	28.96
3014	AMEX	FDL	Tue, Mar 6, 2018	29.15	29.15	28.95	29.07
3013	AMEX	FDL	Mon, Mar 5, 2018	28.61	29.14	28.61	29.08
3012	AMEX	FDL	Fri, Mar 2, 2018	28.39	28.82	28.39	28.75
3011	AMEX	FDL	Thu, Mar 1, 2018	28.77	29.01	28.39	28.55
3010	AMEX	FDL	Wed, Feb 28, 2018	29.31	29.35	28.76	28.76
3009	AMEX	FDL	Tue, Feb 27, 2018	29.55	29.74	29.15	29.15
3008	AMEX	FDL	Mon, Feb 26, 2018	29.20	29.52	29.18	29.51
3007	AMEX	FDL	Fri, Feb 23, 2018	28.77	29.10	28.77	29.10
3006	AMEX	FDL	Thu, Feb 22, 2018	28.68	28.97	28.60	28.65
3005	AMEX	FDL	Wed, Feb 21, 2018	28.88	29.07	28.58	28.60
3004	AMEX	FDL	Tue, Feb 20, 2018	29.08	29.09	28.78	28.85
3003	AMEX	FDL	Fri, Feb 16, 2018	29.06	29.46	29.06	29.21
3002	AMEX	FDL	Thu, Feb 15, 2018	29.00	29.11	28.74	29.11
3001	AMEX	FDL	Wed, Feb 14, 2018	28.55	28.87	28.48	28.82
3000	AMEX	FDL	Tue, Feb 13, 2018	28.53	28.75	28.42	28.69
2999	AMEX	FDL	Mon, Feb 12, 2018	28.54	28.79	28.40	28.62
2998	AMEX	FDL	Fri, Feb 9, 2018	28.20	28.50	27.51	28.30
2997	AMEX	FDL	Thu, Feb 8, 2018	28.83	28.83	27.93	27.93
2996	AMEX	FDL	Wed, Feb 7, 2018	28.86	29.27	28.78	28.78
2995	AMEX	FDL	Tue, Feb 6, 2018	28.13	28.92	27.94	28.86
2994	AMEX	FDL	Mon, Feb 5, 2018	29.59	29.72	28.44	28.53
2993	AMEX	FDL	Fri, Feb 2, 2018	30.30	30.31	29.74	29.77
2992	AMEX	FDL	Thu, Feb 1, 2018	30.46	30.64	30.46	30.53
2991	AMEX	FDL	Wed, Jan 31, 2018	30.60	30.62	30.38	30.53
2990	AMEX	FDL	Tue, Jan 30, 2018	30.68	30.82	30.51	30.51
2989	AMEX	FDL	Mon, Jan 29, 2018	30.97	31.05	30.86	30.87
2988	AMEX	FDL	Fri, Jan 26, 2018	30.84	31.14	30.83	31.14
2987	AMEX	FDL	Thu, Jan 25, 2018	30.83	30.84	30.66	30.74
2986	AMEX	FDL	Wed, Jan 24, 2018	30.91	30.94	30.66	30.76
2985	AMEX	FDL	Tue, Jan 23, 2018	30.80	30.85	30.72	30.81
2984	AMEX	FDL	Mon, Jan 22, 2018	30.51	30.79	30.51	30.79
2983	AMEX	FDL	Fri, Jan 19, 2018	30.55	30.55	30.42	30.54
2982	AMEX	FDL	Thu, Jan 18, 2018	30.67	30.70	30.50	30.54
2981	AMEX	FDL	Wed, Jan 17, 2018	30.52	30.71	30.46	30.65
2980	AMEX	FDL	Tue, Jan 16, 2018	30.66	30.68	30.37	30.47
2979	AMEX	FDL	Fri, Jan 12, 2018	30.58	30.68	30.56	30.61
2978	AMEX	FDL	Thu, Jan 11, 2018	30.41	30.60	30.40	30.54
2977	AMEX	FDL	Wed, Jan 10, 2018	30.35	30.40	30.27	30.33
2976	AMEX	FDL	Tue, Jan 9, 2018	30.48	30.54	30.38	30.39
2975	AMEX	FDL	Mon, Jan 8, 2018	30.42	30.47	30.33	30.44
2974	AMEX	FDL	Fri, Jan 5, 2018	30.38	30.40	30.23	30.38
2973	AMEX	FDL	Thu, Jan 4, 2018	30.23	30.35	30.17	30.29
2972	AMEX	FDL	Wed, Jan 3, 2018	30.26	30.26	30.16	30.21
2971	AMEX	FDL	Tue, Jan 2, 2018	30.15	30.24	30.09	30.24
2970	AMEX	FDL	Fri, Dec 29, 2017	30.18	30.21	30.09	30.09
2969	AMEX	FDL	Thu, Dec 28, 2017	30.12	30.15	30.07	30.15
2968	AMEX	FDL	Wed, Dec 27, 2017	30.15	30.17	30.04	30.11
2967	AMEX	FDL	Tue, Dec 26, 2017	30.09	30.22	30.09	30.11
2966	AMEX	FDL	Fri, Dec 22, 2017	30.05	30.13	30.05	30.10
2965	AMEX	FDL	Thu, Dec 21, 2017	30.04	30.20	30.02	30.08
2964	AMEX	FDL	Wed, Dec 20, 2017	30.35	30.42	30.27	30.02
2963	AMEX	FDL	Tue, Dec 19, 2017	30.47	30.55	30.30	30.31
2962	AMEX	FDL	Mon, Dec 18, 2017	30.46	30.56	30.39	30.44
2961	AMEX	FDL	Fri, Dec 15, 2017	30.26	30.38	30.22	30.31
2960	AMEX	FDL	Thu, Dec 14, 2017	30.24	30.26	30.10	30.10
2959	AMEX	FDL	Wed, Dec 13, 2017	30.21	30.34	30.20	30.27
2958	AMEX	FDL	Tue, Dec 12, 2017	30.12	30.28	30.11	30.19
2957	AMEX	FDL	Mon, Dec 11, 2017	29.95	30.08	29.95	30.08
2956	AMEX	FDL	Fri, Dec 8, 2017	29.87	29.96	29.81	29.96
2955	AMEX	FDL	Thu, Dec 7, 2017	29.82	29.88	29.80	29.83
2954	AMEX	FDL	Wed, Dec 6, 2017	29.83	29.91	29.81	29.84
2953	AMEX	FDL	Tue, Dec 5, 2017	30.12	30.12	29.85	29.87
2952	AMEX	FDL	Mon, Dec 4, 2017	30.05	30.27	30.05	30.12
2951	AMEX	FDL	Fri, Dec 1, 2017	29.87	29.99	29.64	29.91
2950	AMEX	FDL	Thu, Nov 30, 2017	29.74	30.03	29.71	29.90
2949	AMEX	FDL	Wed, Nov 29, 2017	29.49	29.73	29.49	29.71
2948	AMEX	FDL	Tue, Nov 28, 2017	29.19	29.49	29.19	29.48
2947	AMEX	FDL	Mon, Nov 27, 2017	29.13	29.20	29.13	29.14
2946	AMEX	FDL	Fri, Nov 24, 2017	29.16	29.19	29.14	29.16
2945	AMEX	FDL	Wed, Nov 22, 2017	29.03	29.14	29.01	29.12
2944	AMEX	FDL	Tue, Nov 21, 2017	28.98	29.09	28.98	29.02
2943	AMEX	FDL	Mon, Nov 20, 2017	28.91	29.01	28.87	28.97
2942	AMEX	FDL	Fri, Nov 17, 2017	28.86	28.95	28.86	28.88
2941	AMEX	FDL	Thu, Nov 16, 2017	28.82	28.97	28.80	28.91
2940	AMEX	FDL	Wed, Nov 15, 2017	28.77	28.81	28.70	28.72
2939	AMEX	FDL	Tue, Nov 14, 2017	28.87	28.90	28.80	28.87
2938	AMEX	FDL	Mon, Nov 13, 2017	28.93	29.03	28.93	28.99
2937	AMEX	FDL	Fri, Nov 10, 2017	28.92	29.00	28.89	28.99
2936	AMEX	FDL	Thu, Nov 9, 2017	28.85	28.98	28.82	28.95
2935	AMEX	FDL	Wed, Nov 8, 2017	28.88	28.95	28.82	28.94
2934	AMEX	FDL	Tue, Nov 7, 2017	28.81	28.90	28.79	28.90
2933	AMEX	FDL	Mon, Nov 6, 2017	28.91	28.91	28.78	28.82
2932	AMEX	FDL	Fri, Nov 3, 2017	28.88	28.98	28.81	28.91
2931	AMEX	FDL	Thu, Nov 2, 2017	28.91	28.94	28.76	28.88
2930	AMEX	FDL	Wed, Nov 1, 2017	28.88	28.94	28.84	28.91
2929	AMEX	FDL	Tue, Oct 31, 2017	28.79	28.84	28.71	28.80
2928	AMEX	FDL	Mon, Oct 30, 2017	28.96	28.98	28.78	28.82
2927	AMEX	FDL	Fri, Oct 27, 2017	28.99	29.07	28.87	29.00
2926	AMEX	FDL	Thu, Oct 26, 2017	29.06	29.11	29.00	29.06
2925	AMEX	FDL	Wed, Oct 25, 2017	29.20	29.21	28.86	28.96
2924	AMEX	FDL	Tue, Oct 24, 2017	29.28	29.34	29.22	29.24
2923	AMEX	FDL	Mon, Oct 23, 2017	29.39	29.45	29.27	29.28
2922	AMEX	FDL	Fri, Oct 20, 2017	29.27	29.39	29.23	29.39
2921	AMEX	FDL	Thu, Oct 19, 2017	29.19	29.32	29.19	29.29
2920	AMEX	FDL	Wed, Oct 18, 2017	29.27	29.29	29.14	29.22
2919	AMEX	FDL	Tue, Oct 17, 2017	29.16	29.20	29.08	29.20
2918	AMEX	FDL	Mon, Oct 16, 2017	29.11	29.20	29.11	29.18
2917	AMEX	FDL	Fri, Oct 13, 2017	29.18	29.24	29.10	29.10
2916	AMEX	FDL	Thu, Oct 12, 2017	29.16	29.21	29.09	29.12
2915	AMEX	FDL	Wed, Oct 11, 2017	29.27	29.33	29.25	29.29
2914	AMEX	FDL	Tue, Oct 10, 2017	29.26	29.38	29.25	29.33
2913	AMEX	FDL	Mon, Oct 9, 2017	29.19	29.22	29.13	29.16
2912	AMEX	FDL	Fri, Oct 6, 2017	29.21	29.25	29.12	29.17
2911	AMEX	FDL	Thu, Oct 5, 2017	29.21	29.31	29.21	29.29
2910	AMEX	FDL	Wed, Oct 4, 2017	29.19	29.25	29.17	29.22
2909	AMEX	FDL	Tue, Oct 3, 2017	29.14	29.22	29.08	29.21
2908	AMEX	FDL	Mon, Oct 2, 2017	29.00	29.14	28.97	29.11
2907	AMEX	FDL	Fri, Sep 29, 2017	29.02	29.06	28.94	29.02
2906	AMEX	FDL	Thu, Sep 28, 2017	28.92	29.04	28.92	29.03
2905	AMEX	FDL	Wed, Sep 27, 2017	29.03	29.06	28.86	28.97
2904	AMEX	FDL	Tue, Sep 26, 2017	29.11	29.15	29.04	29.04
2903	AMEX	FDL	Mon, Sep 25, 2017	28.89	29.11	28.89	29.09
2902	AMEX	FDL	Fri, Sep 22, 2017	28.84	28.93	28.83	28.91
2901	AMEX	FDL	Thu, Sep 21, 2017	28.83	28.90	28.77	28.79
2900	AMEX	FDL	Wed, Sep 20, 2017	29.08	29.16	29.00	28.86
2899	AMEX	FDL	Tue, Sep 19, 2017	28.99	29.08	28.97	29.07
2898	AMEX	FDL	Mon, Sep 18, 2017	28.90	28.98	28.85	28.97
2897	AMEX	FDL	Fri, Sep 15, 2017	28.80	28.88	28.75	28.87
2896	AMEX	FDL	Thu, Sep 14, 2017	28.66	28.78	28.66	28.78
2895	AMEX	FDL	Wed, Sep 13, 2017	28.57	28.70	28.57	28.69
2894	AMEX	FDL	Tue, Sep 12, 2017	28.50	28.62	28.48	28.61
2893	AMEX	FDL	Mon, Sep 11, 2017	28.30	28.49	28.30	28.45
2892	AMEX	FDL	Fri, Sep 8, 2017	28.26	28.26	28.17	28.23
2891	AMEX	FDL	Thu, Sep 7, 2017	28.42	28.45	28.25	28.28
2890	AMEX	FDL	Wed, Sep 6, 2017	28.35	28.45	28.35	28.42
2889	AMEX	FDL	Tue, Sep 5, 2017	28.35	28.39	28.16	28.28
2888	AMEX	FDL	Fri, Sep 1, 2017	28.31	28.44	28.31	28.40
2887	AMEX	FDL	Thu, Aug 31, 2017	28.27	28.33	28.24	28.26
2886	AMEX	FDL	Wed, Aug 30, 2017	28.21	28.24	28.16	28.20
2885	AMEX	FDL	Tue, Aug 29, 2017	28.17	28.27	28.14	28.25
2884	AMEX	FDL	Mon, Aug 28, 2017	28.30	28.32	28.18	28.25
2883	AMEX	FDL	Fri, Aug 25, 2017	28.21	28.34	28.21	28.26
2882	AMEX	FDL	Thu, Aug 24, 2017	28.16	28.24	28.12	28.12
2881	AMEX	FDL	Wed, Aug 23, 2017	28.12	28.21	28.12	28.14
2880	AMEX	FDL	Tue, Aug 22, 2017	28.08	28.21	28.07	28.20
2879	AMEX	FDL	Mon, Aug 21, 2017	27.97	28.07	27.92	28.03
2878	AMEX	FDL	Fri, Aug 18, 2017	28.00	28.10	27.92	27.97
2877	AMEX	FDL	Thu, Aug 17, 2017	28.34	28.38	28.05	28.06
2876	AMEX	FDL	Wed, Aug 16, 2017	28.43	28.51	28.40	28.43
2875	AMEX	FDL	Tue, Aug 15, 2017	28.41	28.47	28.36	28.43
2874	AMEX	FDL	Mon, Aug 14, 2017	28.34	28.46	28.31	28.41
2873	AMEX	FDL	Fri, Aug 11, 2017	28.34	28.35	28.21	28.22
2872	AMEX	FDL	Thu, Aug 10, 2017	28.45	28.51	28.30	28.31
2871	AMEX	FDL	Wed, Aug 9, 2017	28.51	28.56	28.45	28.51
2870	AMEX	FDL	Tue, Aug 8, 2017	28.56	28.67	28.50	28.53
2869	AMEX	FDL	Mon, Aug 7, 2017	28.55	28.60	28.53	28.59
2868	AMEX	FDL	Fri, Aug 4, 2017	28.57	28.60	28.47	28.57
2867	AMEX	FDL	Thu, Aug 3, 2017	28.48	28.59	28.48	28.55
2866	AMEX	FDL	Wed, Aug 2, 2017	28.55	28.55	28.45	28.49
2865	AMEX	FDL	Tue, Aug 1, 2017	28.60	28.61	28.51	28.57
2864	AMEX	FDL	Mon, Jul 31, 2017	28.43	28.57	28.42	28.51
2863	AMEX	FDL	Fri, Jul 28, 2017	28.50	28.57	28.27	28.46
2862	AMEX	FDL	Thu, Jul 27, 2017	28.31	28.58	28.27	28.58
2861	AMEX	FDL	Wed, Jul 26, 2017	28.19	28.26	28.14	28.22
2860	AMEX	FDL	Tue, Jul 25, 2017	28.06	28.14	28.05	28.05
2859	AMEX	FDL	Mon, Jul 24, 2017	28.13	28.13	27.97	27.97
2858	AMEX	FDL	Fri, Jul 21, 2017	28.12	28.16	28.03	28.15
2857	AMEX	FDL	Thu, Jul 20, 2017	28.22	28.30	28.18	28.22
2856	AMEX	FDL	Wed, Jul 19, 2017	28.09	28.22	28.06	28.21
2855	AMEX	FDL	Tue, Jul 18, 2017	28.11	28.13	28.05	28.11
2854	AMEX	FDL	Mon, Jul 17, 2017	28.13	28.17	28.11	28.12
2853	AMEX	FDL	Fri, Jul 14, 2017	28.04	28.18	28.04	28.15
2852	AMEX	FDL	Thu, Jul 13, 2017	28.00	28.04	27.96	28.01
2851	AMEX	FDL	Wed, Jul 12, 2017	27.98	28.11	27.98	28.02
2850	AMEX	FDL	Tue, Jul 11, 2017	27.88	27.91	27.74	27.87
2849	AMEX	FDL	Mon, Jul 10, 2017	27.92	27.96	27.88	27.88
2848	AMEX	FDL	Fri, Jul 7, 2017	27.97	27.97	27.87	27.95
2847	AMEX	FDL	Thu, Jul 6, 2017	28.11	28.13	27.88	27.90
2846	AMEX	FDL	Wed, Jul 5, 2017	28.33	28.33	28.15	28.22
2845	AMEX	FDL	Mon, Jul 3, 2017	28.17	28.40	28.17	28.29
2844	AMEX	FDL	Fri, Jun 30, 2017	28.18	28.21	28.06	28.13
2843	AMEX	FDL	Thu, Jun 29, 2017	28.29	28.31	27.99	28.07
2842	AMEX	FDL	Wed, Jun 28, 2017	28.32	28.40	28.32	28.32
2841	AMEX	FDL	Tue, Jun 27, 2017	28.43	28.43	28.24	28.24
2840	AMEX	FDL	Mon, Jun 26, 2017	28.49	28.55	28.47	28.47
2839	AMEX	FDL	Fri, Jun 23, 2017	28.39	28.48	28.37	28.45
2838	AMEX	FDL	Thu, Jun 22, 2017	28.42	28.47	28.37	28.38
2837	AMEX	FDL	Wed, Jun 21, 2017	28.87	28.87	28.59	28.42
2836	AMEX	FDL	Tue, Jun 20, 2017	28.99	28.99	28.86	28.86
2835	AMEX	FDL	Mon, Jun 19, 2017	29.11	29.11	29.00	29.08
2834	AMEX	FDL	Fri, Jun 16, 2017	28.97	29.06	28.90	29.06
2833	AMEX	FDL	Thu, Jun 15, 2017	28.76	28.97	28.76	28.96
2832	AMEX	FDL	Wed, Jun 14, 2017	28.93	28.95	28.79	28.89
2831	AMEX	FDL	Tue, Jun 13, 2017	28.93	28.93	28.83	28.86
2830	AMEX	FDL	Mon, Jun 12, 2017	28.84	28.99	28.84	28.88
2829	AMEX	FDL	Fri, Jun 9, 2017	28.69	28.86	28.69	28.85
2828	AMEX	FDL	Thu, Jun 8, 2017	28.72	28.74	28.60	28.66
2827	AMEX	FDL	Wed, Jun 7, 2017	28.74	28.77	28.65	28.71
2826	AMEX	FDL	Tue, Jun 6, 2017	28.77	28.80	28.71	28.72
2825	AMEX	FDL	Mon, Jun 5, 2017	28.88	28.88	28.78	28.84
2824	AMEX	FDL	Fri, Jun 2, 2017	28.94	28.98	28.86	28.89
2823	AMEX	FDL	Thu, Jun 1, 2017	28.73	28.88	28.68	28.88
2822	AMEX	FDL	Wed, May 31, 2017	28.67	28.73	28.62	28.71
2821	AMEX	FDL	Tue, May 30, 2017	28.47	28.64	28.47	28.62
2820	AMEX	FDL	Fri, May 26, 2017	28.50	28.54	28.49	28.51
2819	AMEX	FDL	Thu, May 25, 2017	28.45	28.58	28.44	28.54
2818	AMEX	FDL	Wed, May 24, 2017	28.39	28.40	28.32	28.38
2817	AMEX	FDL	Tue, May 23, 2017	28.33	28.41	28.31	28.32
2816	AMEX	FDL	Mon, May 22, 2017	28.18	28.33	28.18	28.29
2815	AMEX	FDL	Fri, May 19, 2017	28.01	28.19	27.97	28.15
2814	AMEX	FDL	Thu, May 18, 2017	27.85	28.04	27.80	27.94
2813	AMEX	FDL	Wed, May 17, 2017	28.14	28.22	27.94	27.95
2812	AMEX	FDL	Tue, May 16, 2017	28.36	28.39	28.27	28.29
2811	AMEX	FDL	Mon, May 15, 2017	28.29	28.39	28.29	28.33
2810	AMEX	FDL	Fri, May 12, 2017	28.26	28.30	28.21	28.25
2809	AMEX	FDL	Thu, May 11, 2017	28.34	28.36	28.22	28.30
2808	AMEX	FDL	Wed, May 10, 2017	28.35	28.43	28.32	28.39
2807	AMEX	FDL	Tue, May 9, 2017	28.51	28.51	28.33	28.36
2806	AMEX	FDL	Mon, May 8, 2017	28.51	28.54	28.45	28.49
2805	AMEX	FDL	Fri, May 5, 2017	28.34	28.52	28.34	28.51
2804	AMEX	FDL	Thu, May 4, 2017	28.41	28.42	28.26	28.32
2803	AMEX	FDL	Wed, May 3, 2017	28.39	28.42	28.32	28.39
2802	AMEX	FDL	Tue, May 2, 2017	28.40	28.43	28.35	28.40
2801	AMEX	FDL	Mon, May 1, 2017	28.53	28.56	28.39	28.39
2800	AMEX	FDL	Fri, Apr 28, 2017	28.58	28.58	28.47	28.50
2799	AMEX	FDL	Thu, Apr 27, 2017	28.71	28.76	28.63	28.66
2798	AMEX	FDL	Wed, Apr 26, 2017	28.73	28.80	28.68	28.69
2797	AMEX	FDL	Tue, Apr 25, 2017	28.71	28.80	28.70	28.73
2796	AMEX	FDL	Mon, Apr 24, 2017	28.57	28.67	28.55	28.63
2795	AMEX	FDL	Fri, Apr 21, 2017	28.47	28.47	28.35	28.38
2794	AMEX	FDL	Thu, Apr 20, 2017	28.42	28.56	28.35	28.52
2793	AMEX	FDL	Wed, Apr 19, 2017	28.65	28.65	28.47	28.51
2792	AMEX	FDL	Tue, Apr 18, 2017	28.55	28.66	28.54	28.62
2791	AMEX	FDL	Mon, Apr 17, 2017	28.49	28.63	28.49	28.61
2790	AMEX	FDL	Thu, Apr 13, 2017	28.60	28.64	28.45	28.46
2789	AMEX	FDL	Wed, Apr 12, 2017	28.66	28.68	28.57	28.64
2788	AMEX	FDL	Tue, Apr 11, 2017	28.67	28.69	28.52	28.69
2787	AMEX	FDL	Mon, Apr 10, 2017	28.73	28.81	28.63	28.68
2786	AMEX	FDL	Fri, Apr 7, 2017	28.72	28.80	28.70	28.72
2785	AMEX	FDL	Thu, Apr 6, 2017	28.77	28.81	28.70	28.75
2784	AMEX	FDL	Wed, Apr 5, 2017	28.92	29.02	28.73	28.75
2783	AMEX	FDL	Tue, Apr 4, 2017	28.72	28.85	28.71	28.85
2782	AMEX	FDL	Mon, Apr 3, 2017	28.82	28.82	28.64	28.77
2781	AMEX	FDL	Fri, Mar 31, 2017	28.86	28.92	28.81	28.81
2780	AMEX	FDL	Thu, Mar 30, 2017	28.85	28.92	28.77	28.88
2779	AMEX	FDL	Wed, Mar 29, 2017	28.83	28.90	28.80	28.85
2778	AMEX	FDL	Tue, Mar 28, 2017	28.70	28.90	28.65	28.87
2777	AMEX	FDL	Mon, Mar 27, 2017	28.59	28.76	28.59	28.72
2776	AMEX	FDL	Fri, Mar 24, 2017	28.86	28.89	28.67	28.78
2775	AMEX	FDL	Thu, Mar 23, 2017	28.86	28.98	28.77	28.82
2774	AMEX	FDL	Wed, Mar 22, 2017	29.10	29.13	28.97	28.87
2773	AMEX	FDL	Tue, Mar 21, 2017	29.38	29.40	29.09	29.12
2772	AMEX	FDL	Mon, Mar 20, 2017	29.34	29.36	29.27	29.30
2771	AMEX	FDL	Fri, Mar 17, 2017	29.37	29.43	29.31	29.32
2770	AMEX	FDL	Thu, Mar 16, 2017	29.38	29.39	29.24	29.29
2769	AMEX	FDL	Wed, Mar 15, 2017	29.14	29.44	29.09	29.37
2768	AMEX	FDL	Tue, Mar 14, 2017	29.09	29.11	29.03	29.07
2767	AMEX	FDL	Mon, Mar 13, 2017	29.16	29.20	29.09	29.17
2766	AMEX	FDL	Fri, Mar 10, 2017	29.15	29.23	29.09	29.18
2765	AMEX	FDL	Thu, Mar 9, 2017	29.06	29.11	28.96	29.05
2764	AMEX	FDL	Wed, Mar 8, 2017	29.17	29.17	29.02	29.06
2763	AMEX	FDL	Tue, Mar 7, 2017	29.13	29.21	29.10	29.16
2762	AMEX	FDL	Mon, Mar 6, 2017	29.21	29.26	29.15	29.23
2761	AMEX	FDL	Fri, Mar 3, 2017	29.32	29.33	29.22	29.31
2760	AMEX	FDL	Thu, Mar 2, 2017	29.40	29.42	29.30	29.33
2759	AMEX	FDL	Wed, Mar 1, 2017	29.27	29.47	29.23	29.41
2758	AMEX	FDL	Tue, Feb 28, 2017	29.19	29.25	29.15	29.21
2757	AMEX	FDL	Mon, Feb 27, 2017	29.23	29.26	29.16	29.23
2756	AMEX	FDL	Fri, Feb 24, 2017	29.08	29.29	29.08	29.29
2755	AMEX	FDL	Thu, Feb 23, 2017	29.06	29.17	28.98	29.13
2754	AMEX	FDL	Wed, Feb 22, 2017	28.91	28.98	28.88	28.96
2753	AMEX	FDL	Tue, Feb 21, 2017	28.80	28.98	28.77	28.95
2752	AMEX	FDL	Fri, Feb 17, 2017	28.68	28.77	28.60	28.77
2751	AMEX	FDL	Thu, Feb 16, 2017	28.60	28.73	28.60	28.72
2750	AMEX	FDL	Wed, Feb 15, 2017	28.39	28.61	28.39	28.60
2749	AMEX	FDL	Tue, Feb 14, 2017	28.34	28.41	28.24	28.41
2748	AMEX	FDL	Mon, Feb 13, 2017	28.29	28.44	28.29	28.38
2747	AMEX	FDL	Fri, Feb 10, 2017	28.26	28.35	28.21	28.32
2746	AMEX	FDL	Thu, Feb 9, 2017	28.22	28.32	28.17	28.25
2745	AMEX	FDL	Wed, Feb 8, 2017	28.10	28.19	28.08	28.19
2744	AMEX	FDL	Tue, Feb 7, 2017	28.06	28.12	28.04	28.10
2743	AMEX	FDL	Mon, Feb 6, 2017	28.04	28.07	27.98	28.02
2742	AMEX	FDL	Fri, Feb 3, 2017	28.01	28.11	28.00	28.06
2741	AMEX	FDL	Thu, Feb 2, 2017	27.85	27.95	27.85	27.93
2740	AMEX	FDL	Wed, Feb 1, 2017	28.01	28.01	27.81	27.86
2739	AMEX	FDL	Tue, Jan 31, 2017	27.87	28.01	27.84	27.99
2738	AMEX	FDL	Mon, Jan 30, 2017	28.00	28.01	27.84	27.95
2737	AMEX	FDL	Fri, Jan 27, 2017	28.10	28.14	28.03	28.08
2736	AMEX	FDL	Thu, Jan 26, 2017	28.03	28.06	27.98	28.04
2735	AMEX	FDL	Wed, Jan 25, 2017	28.00	28.13	27.95	28.11
2734	AMEX	FDL	Tue, Jan 24, 2017	27.81	27.99	27.76	27.96
2733	AMEX	FDL	Mon, Jan 23, 2017	27.92	27.93	27.82	27.88
2732	AMEX	FDL	Fri, Jan 20, 2017	27.91	28.10	27.91	28.00
2731	AMEX	FDL	Thu, Jan 19, 2017	27.84	27.87	27.68	27.75
2730	AMEX	FDL	Wed, Jan 18, 2017	27.82	27.89	27.81	27.84
2729	AMEX	FDL	Tue, Jan 17, 2017	27.77	27.87	27.73	27.81
2728	AMEX	FDL	Fri, Jan 13, 2017	27.77	27.83	27.74	27.79
2727	AMEX	FDL	Thu, Jan 12, 2017	27.76	27.82	27.63	27.80
2726	AMEX	FDL	Wed, Jan 11, 2017	27.73	27.82	27.66	27.79
2725	AMEX	FDL	Tue, Jan 10, 2017	27.79	27.84	27.68	27.72
2724	AMEX	FDL	Mon, Jan 9, 2017	27.89	27.89	27.75	27.75
2723	AMEX	FDL	Fri, Jan 6, 2017	27.96	28.00	27.85	27.94
2722	AMEX	FDL	Thu, Jan 5, 2017	28.00	28.02	27.93	27.99
2721	AMEX	FDL	Wed, Jan 4, 2017	28.03	28.11	27.96	28.04
2720	AMEX	FDL	Tue, Jan 3, 2017	27.89	27.99	27.84	27.99
2719	AMEX	FDL	Fri, Dec 30, 2016	27.92	27.92	27.69	27.76
2718	AMEX	FDL	Thu, Dec 29, 2016	27.77	27.91	27.77	27.87
2717	AMEX	FDL	Wed, Dec 28, 2016	27.98	28.00	27.76	27.77
2716	AMEX	FDL	Tue, Dec 27, 2016	28.00	28.05	27.97	28.00
2715	AMEX	FDL	Fri, Dec 23, 2016	27.96	27.97	27.90	27.95
2714	AMEX	FDL	Thu, Dec 22, 2016	27.86	27.94	27.82	27.94
2713	AMEX	FDL	Wed, Dec 21, 2016	27.98	27.99	27.89	27.90
2712	AMEX	FDL	Tue, Dec 20, 2016	28.16	28.27	28.16	27.97
2711	AMEX	FDL	Mon, Dec 19, 2016	28.08	28.16	28.01	28.14
2710	AMEX	FDL	Fri, Dec 16, 2016	28.15	28.15	27.97	28.04
2709	AMEX	FDL	Thu, Dec 15, 2016	27.92	28.15	27.86	28.08
2708	AMEX	FDL	Wed, Dec 14, 2016	28.22	28.30	27.89	27.95
2707	AMEX	FDL	Tue, Dec 13, 2016	28.15	28.25	28.12	28.23
2706	AMEX	FDL	Mon, Dec 12, 2016	27.88	28.09	27.88	28.04
2705	AMEX	FDL	Fri, Dec 9, 2016	27.76	27.93	27.76	27.92
2704	AMEX	FDL	Thu, Dec 8, 2016	27.75	27.86	27.65	27.76
2703	AMEX	FDL	Wed, Dec 7, 2016	27.29	27.74	27.25	27.74
2702	AMEX	FDL	Tue, Dec 6, 2016	27.18	27.30	27.15	27.30
2701	AMEX	FDL	Mon, Dec 5, 2016	27.19	27.21	27.08	27.13
2700	AMEX	FDL	Fri, Dec 2, 2016	27.09	27.15	26.98	27.05
2699	AMEX	FDL	Thu, Dec 1, 2016	27.19	27.19	26.95	27.00
2698	AMEX	FDL	Wed, Nov 30, 2016	27.36	27.37	27.19	27.20
2697	AMEX	FDL	Tue, Nov 29, 2016	27.42	27.47	27.36	27.42
2696	AMEX	FDL	Mon, Nov 28, 2016	27.32	27.45	27.32	27.42
2695	AMEX	FDL	Fri, Nov 25, 2016	27.20	27.36	27.20	27.35
2694	AMEX	FDL	Wed, Nov 23, 2016	27.11	27.21	27.05	27.18
2693	AMEX	FDL	Tue, Nov 22, 2016	27.10	27.21	27.06	27.18
2692	AMEX	FDL	Mon, Nov 21, 2016	26.87	27.01	26.84	27.01
2691	AMEX	FDL	Fri, Nov 18, 2016	26.89	26.89	26.75	26.82
2690	AMEX	FDL	Thu, Nov 17, 2016	26.79	26.88	26.77	26.86
2689	AMEX	FDL	Wed, Nov 16, 2016	26.89	26.91	26.78	26.84
2688	AMEX	FDL	Tue, Nov 15, 2016	26.75	26.89	26.71	26.89
2687	AMEX	FDL	Mon, Nov 14, 2016	26.82	26.84	26.64	26.67
2686	AMEX	FDL	Fri, Nov 11, 2016	26.75	26.80	26.66	26.78
2685	AMEX	FDL	Thu, Nov 10, 2016	27.03	27.03	26.64	26.81
2684	AMEX	FDL	Wed, Nov 9, 2016	26.61	27.02	26.47	26.91
2683	AMEX	FDL	Tue, Nov 8, 2016	26.57	26.74	26.53	26.66
2682	AMEX	FDL	Mon, Nov 7, 2016	26.35	26.56	26.33	26.54
2681	AMEX	FDL	Fri, Nov 4, 2016	26.18	26.25	26.08	26.10
2680	AMEX	FDL	Thu, Nov 3, 2016	26.23	26.30	26.12	26.17
2679	AMEX	FDL	Wed, Nov 2, 2016	26.34	26.34	26.14	26.20
2678	AMEX	FDL	Tue, Nov 1, 2016	26.65	26.66	26.24	26.37
2677	AMEX	FDL	Mon, Oct 31, 2016	26.55	26.67	26.54	26.62
2676	AMEX	FDL	Fri, Oct 28, 2016	26.63	26.68	26.43	26.52
2675	AMEX	FDL	Thu, Oct 27, 2016	26.68	26.69	26.57	26.58
2674	AMEX	FDL	Wed, Oct 26, 2016	26.50	26.66	26.46	26.59
2673	AMEX	FDL	Tue, Oct 25, 2016	26.58	26.62	26.52	26.56
2672	AMEX	FDL	Mon, Oct 24, 2016	26.53	26.61	26.47	26.52
2671	AMEX	FDL	Fri, Oct 21, 2016	26.54	26.62	26.45	26.48
2670	AMEX	FDL	Thu, Oct 20, 2016	26.63	26.67	26.52	26.57
2669	AMEX	FDL	Wed, Oct 19, 2016	26.79	26.79	26.65	26.71
2668	AMEX	FDL	Tue, Oct 18, 2016	26.84	26.84	26.73	26.80
2667	AMEX	FDL	Mon, Oct 17, 2016	26.75	26.79	26.69	26.71
2666	AMEX	FDL	Fri, Oct 14, 2016	26.86	26.95	26.76	26.76
2665	AMEX	FDL	Thu, Oct 13, 2016	26.68	26.86	26.57	26.77
2664	AMEX	FDL	Wed, Oct 12, 2016	26.78	26.86	26.68	26.82
2663	AMEX	FDL	Tue, Oct 11, 2016	27.01	27.01	26.66	26.74
2662	AMEX	FDL	Mon, Oct 10, 2016	27.08	27.14	26.99	27.03
2661	AMEX	FDL	Fri, Oct 7, 2016	27.06	27.13	26.82	26.96
2660	AMEX	FDL	Thu, Oct 6, 2016	26.96	27.06	26.87	27.03
2659	AMEX	FDL	Wed, Oct 5, 2016	26.96	27.05	26.92	26.99
2658	AMEX	FDL	Tue, Oct 4, 2016	27.18	27.18	26.79	26.91
2657	AMEX	FDL	Mon, Oct 3, 2016	27.21	27.22	27.09	27.16
2656	AMEX	FDL	Fri, Sep 30, 2016	27.26	27.38	27.22	27.27
2655	AMEX	FDL	Thu, Sep 29, 2016	27.28	27.28	27.02	27.12
2654	AMEX	FDL	Wed, Sep 28, 2016	27.27	27.32	27.09	27.31
2653	AMEX	FDL	Tue, Sep 27, 2016	27.09	27.28	27.05	27.23
2652	AMEX	FDL	Mon, Sep 26, 2016	27.22	27.22	27.08	27.09
2651	AMEX	FDL	Fri, Sep 23, 2016	27.42	27.42	27.32	27.33
2650	AMEX	FDL	Thu, Sep 22, 2016	27.34	27.45	27.33	27.39
2649	AMEX	FDL	Wed, Sep 21, 2016	26.99	27.24	26.88	27.23
2648	AMEX	FDL	Tue, Sep 20, 2016	27.23	27.25	27.10	26.89
2647	AMEX	FDL	Mon, Sep 19, 2016	27.21	27.24	27.09	27.10
2646	AMEX	FDL	Fri, Sep 16, 2016	27.13	27.15	27.00	27.11
2645	AMEX	FDL	Thu, Sep 15, 2016	26.84	27.22	26.82	27.16
2644	AMEX	FDL	Wed, Sep 14, 2016	26.90	27.06	26.78	26.85
2643	AMEX	FDL	Tue, Sep 13, 2016	27.17	27.17	26.81	26.91
2642	AMEX	FDL	Mon, Sep 12, 2016	26.74	27.38	26.71	27.34
2641	AMEX	FDL	Fri, Sep 9, 2016	27.44	27.44	26.84	26.84
2640	AMEX	FDL	Thu, Sep 8, 2016	27.64	27.67	27.57	27.62
2639	AMEX	FDL	Wed, Sep 7, 2016	27.66	27.69	27.60	27.69
2638	AMEX	FDL	Tue, Sep 6, 2016	27.64	27.68	27.55	27.68
2637	AMEX	FDL	Fri, Sep 2, 2016	27.50	27.63	27.47	27.59
2636	AMEX	FDL	Thu, Sep 1, 2016	27.36	27.44	27.26	27.41
2635	AMEX	FDL	Wed, Aug 31, 2016	27.43	27.43	27.25	27.40
2634	AMEX	FDL	Tue, Aug 30, 2016	27.54	27.54	27.38	27.44
2633	AMEX	FDL	Mon, Aug 29, 2016	27.36	27.55	27.36	27.55
2632	AMEX	FDL	Fri, Aug 26, 2016	27.50	27.67	27.24	27.34
2631	AMEX	FDL	Thu, Aug 25, 2016	27.39	27.51	27.37	27.47
2630	AMEX	FDL	Wed, Aug 24, 2016	27.53	27.53	27.37	27.43
2629	AMEX	FDL	Tue, Aug 23, 2016	27.49	27.60	27.49	27.53
2628	AMEX	FDL	Mon, Aug 22, 2016	27.41	27.46	27.33	27.43
2627	AMEX	FDL	Fri, Aug 19, 2016	27.49	27.49	27.32	27.44
2626	AMEX	FDL	Thu, Aug 18, 2016	27.50	27.55	27.42	27.55
2625	AMEX	FDL	Wed, Aug 17, 2016	27.41	27.53	27.27	27.52
2624	AMEX	FDL	Tue, Aug 16, 2016	27.55	27.60	27.41	27.42
2623	AMEX	FDL	Mon, Aug 15, 2016	27.65	27.69	27.59	27.60
2622	AMEX	FDL	Fri, Aug 12, 2016	27.66	27.67	27.55	27.58
2621	AMEX	FDL	Thu, Aug 11, 2016	27.56	27.68	27.55	27.65
2620	AMEX	FDL	Wed, Aug 10, 2016	27.51	27.56	27.41	27.48
2619	AMEX	FDL	Tue, Aug 9, 2016	27.51	27.56	27.44	27.47
2618	AMEX	FDL	Mon, Aug 8, 2016	27.54	27.54	27.46	27.50
2617	AMEX	FDL	Fri, Aug 5, 2016	27.47	27.54	27.41	27.53
2616	AMEX	FDL	Thu, Aug 4, 2016	27.36	27.39	27.29	27.32
2615	AMEX	FDL	Wed, Aug 3, 2016	27.33	27.40	27.25	27.35
2614	AMEX	FDL	Tue, Aug 2, 2016	27.61	27.61	27.33	27.40
2613	AMEX	FDL	Mon, Aug 1, 2016	27.65	27.70	27.58	27.63
2612	AMEX	FDL	Fri, Jul 29, 2016	27.52	27.70	27.48	27.67
2611	AMEX	FDL	Thu, Jul 28, 2016	27.53	27.55	27.38	27.51
2610	AMEX	FDL	Wed, Jul 27, 2016	27.65	27.65	27.40	27.55
2609	AMEX	FDL	Tue, Jul 26, 2016	27.70	27.72	27.50	27.60
2608	AMEX	FDL	Mon, Jul 25, 2016	27.65	27.65	27.53	27.64
2607	AMEX	FDL	Fri, Jul 22, 2016	27.51	27.67	27.49	27.66
2606	AMEX	FDL	Thu, Jul 21, 2016	27.52	27.52	27.39	27.49
2605	AMEX	FDL	Wed, Jul 20, 2016	27.52	27.54	27.44	27.53
2604	AMEX	FDL	Tue, Jul 19, 2016	27.46	27.46	27.38	27.44
2603	AMEX	FDL	Mon, Jul 18, 2016	27.51	27.56	27.45	27.53
2602	AMEX	FDL	Fri, Jul 15, 2016	27.55	27.57	27.42	27.51
2601	AMEX	FDL	Thu, Jul 14, 2016	27.47	27.53	27.42	27.48
2600	AMEX	FDL	Wed, Jul 13, 2016	27.35	27.38	27.29	27.36
2599	AMEX	FDL	Tue, Jul 12, 2016	27.33	27.37	27.22	27.28
2598	AMEX	FDL	Mon, Jul 11, 2016	27.21	27.27	27.10	27.22
2597	AMEX	FDL	Fri, Jul 8, 2016	26.88	27.16	26.85	27.14
2596	AMEX	FDL	Thu, Jul 7, 2016	26.93	26.97	26.69	26.77
2595	AMEX	FDL	Wed, Jul 6, 2016	26.78	26.93	26.57	26.91
2594	AMEX	FDL	Tue, Jul 5, 2016	26.84	26.88	26.78	26.80
2593	AMEX	FDL	Fri, Jul 1, 2016	26.85	26.91	26.80	26.89
2592	AMEX	FDL	Thu, Jun 30, 2016	26.46	26.83	26.38	26.83
2591	AMEX	FDL	Wed, Jun 29, 2016	26.24	26.42	26.18	26.40
2590	AMEX	FDL	Tue, Jun 28, 2016	25.95	26.04	25.83	26.04
2589	AMEX	FDL	Mon, Jun 27, 2016	25.90	25.90	25.66	25.79
2588	AMEX	FDL	Fri, Jun 24, 2016	26.11	26.48	25.94	26.04
2587	AMEX	FDL	Thu, Jun 23, 2016	26.71	26.80	26.61	26.80
2586	AMEX	FDL	Wed, Jun 22, 2016	26.53	26.64	26.45	26.48
2585	AMEX	FDL	Tue, Jun 21, 2016	26.74	26.77	26.60	26.50
2584	AMEX	FDL	Mon, Jun 20, 2016	26.87	26.87	26.59	26.61
2583	AMEX	FDL	Fri, Jun 17, 2016	26.58	26.58	26.32	26.49
2582	AMEX	FDL	Thu, Jun 16, 2016	26.26	26.51	26.20	26.49
2581	AMEX	FDL	Wed, Jun 15, 2016	26.45	26.49	26.32	26.35
2580	AMEX	FDL	Tue, Jun 14, 2016	26.26	26.42	26.23	26.42
2579	AMEX	FDL	Mon, Jun 13, 2016	26.41	26.47	26.31	26.33
2578	AMEX	FDL	Fri, Jun 10, 2016	26.41	26.54	26.33	26.47
2577	AMEX	FDL	Thu, Jun 9, 2016	26.36	26.55	26.35	26.52
2576	AMEX	FDL	Wed, Jun 8, 2016	26.35	26.44	26.26	26.44
2575	AMEX	FDL	Tue, Jun 7, 2016	26.20	26.36	26.20	26.32
2574	AMEX	FDL	Mon, Jun 6, 2016	26.13	26.24	26.10	26.20
2573	AMEX	FDL	Fri, Jun 3, 2016	25.99	26.12	25.93	26.09
2572	AMEX	FDL	Thu, Jun 2, 2016	25.84	25.94	25.77	25.93
2571	AMEX	FDL	Wed, Jun 1, 2016	25.81	25.93	25.79	25.91
2570	AMEX	FDL	Tue, May 31, 2016	25.91	25.97	25.78	25.88
2569	AMEX	FDL	Fri, May 27, 2016	25.86	25.91	25.80	25.91
2568	AMEX	FDL	Thu, May 26, 2016	25.84	25.86	25.76	25.83
2567	AMEX	FDL	Wed, May 25, 2016	25.79	25.83	25.66	25.77
2566	AMEX	FDL	Tue, May 24, 2016	25.60	25.71	25.48	25.68
2565	AMEX	FDL	Mon, May 23, 2016	25.52	25.53	25.43	25.43
2564	AMEX	FDL	Fri, May 20, 2016	25.59	25.59	25.45	25.51
2563	AMEX	FDL	Thu, May 19, 2016	25.30	25.49	25.24	25.48
2562	AMEX	FDL	Wed, May 18, 2016	25.61	25.73	25.36	25.46
2561	AMEX	FDL	Tue, May 17, 2016	25.91	25.93	25.58	25.68
2560	AMEX	FDL	Mon, May 16, 2016	25.78	25.98	25.75	25.95
2559	AMEX	FDL	Fri, May 13, 2016	26.00	26.01	25.75	25.79
2558	AMEX	FDL	Thu, May 12, 2016	26.01	26.09	25.93	26.04
2557	AMEX	FDL	Wed, May 11, 2016	26.08	26.08	25.92	25.93
2556	AMEX	FDL	Tue, May 10, 2016	25.82	26.04	25.82	26.04
2555	AMEX	FDL	Mon, May 9, 2016	25.81	25.82	25.72	25.78
2554	AMEX	FDL	Fri, May 6, 2016	25.63	25.78	25.56	25.78
2553	AMEX	FDL	Thu, May 5, 2016	25.81	25.88	25.63	25.69
2552	AMEX	FDL	Wed, May 4, 2016	25.68	25.82	25.64	25.76
2551	AMEX	FDL	Tue, May 3, 2016	25.80	25.83	25.68	25.77
2550	AMEX	FDL	Mon, May 2, 2016	25.78	25.89	25.67	25.85
2549	AMEX	FDL	Fri, Apr 29, 2016	25.65	25.75	25.54	25.70
2548	AMEX	FDL	Thu, Apr 28, 2016	25.63	25.77	25.53	25.65
2547	AMEX	FDL	Wed, Apr 27, 2016	25.50	25.77	25.50	25.71
2546	AMEX	FDL	Tue, Apr 26, 2016	25.55	25.58	25.42	25.48
2545	AMEX	FDL	Mon, Apr 25, 2016	25.41	25.47	25.31	25.46
2544	AMEX	FDL	Fri, Apr 22, 2016	25.35	25.46	25.33	25.45
2543	AMEX	FDL	Thu, Apr 21, 2016	25.62	25.65	25.28	25.32
2542	AMEX	FDL	Wed, Apr 20, 2016	25.89	25.89	25.66	25.67
2541	AMEX	FDL	Tue, Apr 19, 2016	25.82	25.90	25.78	25.90
2540	AMEX	FDL	Mon, Apr 18, 2016	25.58	25.82	25.55	25.80
2539	AMEX	FDL	Fri, Apr 15, 2016	25.63	25.68	25.59	25.68
2538	AMEX	FDL	Thu, Apr 14, 2016	25.65	25.70	25.61	25.64
2537	AMEX	FDL	Wed, Apr 13, 2016	25.75	25.77	25.55	25.64
2536	AMEX	FDL	Tue, Apr 12, 2016	25.49	25.71	25.47	25.67
2535	AMEX	FDL	Mon, Apr 11, 2016	25.60	25.68	25.45	25.46
2534	AMEX	FDL	Fri, Apr 8, 2016	25.62	25.66	25.50	25.56
2533	AMEX	FDL	Thu, Apr 7, 2016	25.53	25.59	25.41	25.49
2532	AMEX	FDL	Wed, Apr 6, 2016	25.55	25.70	25.50	25.70
2531	AMEX	FDL	Tue, Apr 5, 2016	25.71	25.71	25.71	25.53
2530	AMEX	FDL	Mon, Apr 4, 2016	25.75	25.75	25.65	25.71
2529	AMEX	FDL	Fri, Apr 1, 2016	25.48	25.75	25.43	25.74
2528	AMEX	FDL	Thu, Mar 31, 2016	25.72	25.76	25.63	25.65
2527	AMEX	FDL	Wed, Mar 30, 2016	25.78	25.79	25.69	25.71
2526	AMEX	FDL	Tue, Mar 29, 2016	25.43	25.68	25.39	25.67
2525	AMEX	FDL	Mon, Mar 28, 2016	25.42	25.50	25.35	25.45
2524	AMEX	FDL	Thu, Mar 24, 2016	25.35	25.35	25.35	25.41
2523	AMEX	FDL	Wed, Mar 23, 2016	25.34	25.43	25.29	25.35
2522	AMEX	FDL	Tue, Mar 22, 2016	25.57	25.64	25.50	25.54
2521	AMEX	FDL	Mon, Mar 21, 2016	25.52	25.66	25.47	25.61
2520	AMEX	FDL	Fri, Mar 18, 2016	25.72	25.72	25.56	25.56
2519	AMEX	FDL	Thu, Mar 17, 2016	25.36	25.71	25.34	25.66
2518	AMEX	FDL	Wed, Mar 16, 2016	25.23	25.39	25.09	25.36
2517	AMEX	FDL	Tue, Mar 15, 2016	25.23	25.23	25.23	25.25
2516	AMEX	FDL	Mon, Mar 14, 2016	25.22	25.29	25.14	25.23
2515	AMEX	FDL	Fri, Mar 11, 2016	25.12	25.12	25.12	25.28
2514	AMEX	FDL	Thu, Mar 10, 2016	25.10	25.10	25.10	25.12
2513	AMEX	FDL	Wed, Mar 9, 2016	25.13	25.18	25.05	25.10
2512	AMEX	FDL	Tue, Mar 8, 2016	25.09	25.14	24.98	25.01
2511	AMEX	FDL	Mon, Mar 7, 2016	24.96	25.15	24.90	25.13
2510	AMEX	FDL	Fri, Mar 4, 2016	24.84	25.06	24.79	25.01
2509	AMEX	FDL	Thu, Mar 3, 2016	24.74	24.74	24.74	24.84
2508	AMEX	FDL	Wed, Mar 2, 2016	24.53	24.74	24.39	24.74
2507	AMEX	FDL	Tue, Mar 1, 2016	24.45	24.58	24.40	24.54
2506	AMEX	FDL	Mon, Feb 29, 2016	24.44	24.59	24.31	24.31
2505	AMEX	FDL	Fri, Feb 26, 2016	24.75	24.75	24.41	24.43
2504	AMEX	FDL	Thu, Feb 25, 2016	24.46	24.67	24.42	24.67
2503	AMEX	FDL	Wed, Feb 24, 2016	24.25	24.45	24.13	24.43
2502	AMEX	FDL	Tue, Feb 23, 2016	24.44	24.46	24.34	24.38
2501	AMEX	FDL	Mon, Feb 22, 2016	24.46	24.51	24.38	24.49
2500	AMEX	FDL	Fri, Feb 19, 2016	24.30	24.33	24.20	24.30
2499	AMEX	FDL	Thu, Feb 18, 2016	24.27	24.41	24.24	24.37
2498	AMEX	FDL	Wed, Feb 17, 2016	24.24	24.35	24.14	24.27
2497	AMEX	FDL	Tue, Feb 16, 2016	24.08	24.13	23.91	24.13
2496	AMEX	FDL	Fri, Feb 12, 2016	23.77	23.91	23.67	23.89
2495	AMEX	FDL	Thu, Feb 11, 2016	23.70	23.76	23.49	23.66
2494	AMEX	FDL	Wed, Feb 10, 2016	24.10	24.10	23.90	23.93
2493	AMEX	FDL	Tue, Feb 9, 2016	23.87	24.16	23.80	24.05
2492	AMEX	FDL	Mon, Feb 8, 2016	23.85	24.08	23.75	24.04
2491	AMEX	FDL	Fri, Feb 5, 2016	24.03	24.06	23.91	24.04
2490	AMEX	FDL	Thu, Feb 4, 2016	24.03	24.12	23.92	24.05
2489	AMEX	FDL	Wed, Feb 3, 2016	23.86	24.09	23.65	24.05
2488	AMEX	FDL	Tue, Feb 2, 2016	23.75	23.77	23.63	23.76
2487	AMEX	FDL	Mon, Feb 1, 2016	23.83	24.04	23.80	23.95
2486	AMEX	FDL	Fri, Jan 29, 2016	23.59	23.93	23.59	23.93
2485	AMEX	FDL	Thu, Jan 28, 2016	23.41	23.57	23.27	23.52
2484	AMEX	FDL	Wed, Jan 27, 2016	23.19	23.54	23.11	23.27
2483	AMEX	FDL	Tue, Jan 26, 2016	23.02	23.29	23.00	23.29
2482	AMEX	FDL	Mon, Jan 25, 2016	23.17	23.17	22.92	22.93
2481	AMEX	FDL	Fri, Jan 22, 2016	23.11	23.21	22.98	23.18
2480	AMEX	FDL	Thu, Jan 21, 2016	22.68	22.97	22.56	22.84
2479	AMEX	FDL	Wed, Jan 20, 2016	22.75	22.82	22.25	22.65
2478	AMEX	FDL	Tue, Jan 19, 2016	23.08	23.12	22.86	23.02
2477	AMEX	FDL	Fri, Jan 15, 2016	22.73	22.92	22.67	22.90
2476	AMEX	FDL	Thu, Jan 14, 2016	22.89	23.34	22.86	23.20
2475	AMEX	FDL	Wed, Jan 13, 2016	23.18	23.19	22.80	22.82
2474	AMEX	FDL	Tue, Jan 12, 2016	23.18	23.18	22.85	23.06
2473	AMEX	FDL	Mon, Jan 11, 2016	23.00	23.10	22.84	23.03
2472	AMEX	FDL	Fri, Jan 8, 2016	23.23	23.23	22.86	22.92
2471	AMEX	FDL	Thu, Jan 7, 2016	23.14	23.42	23.06	23.13
2470	AMEX	FDL	Wed, Jan 6, 2016	23.35	23.57	23.35	23.49
2469	AMEX	FDL	Tue, Jan 5, 2016	23.53	23.68	23.39	23.66
2468	AMEX	FDL	Mon, Jan 4, 2016	23.38	23.51	23.24	23.51
2467	AMEX	FDL	Thu, Dec 31, 2015	23.83	23.84	23.68	23.70
2466	AMEX	FDL	Wed, Dec 30, 2015	24.01	24.02	23.91	23.92
2465	AMEX	FDL	Tue, Dec 29, 2015	24.02	24.06	23.99	24.05
2464	AMEX	FDL	Mon, Dec 28, 2015	23.78	23.88	23.74	23.86
2463	AMEX	FDL	Thu, Dec 24, 2015	23.94	23.94	23.85	23.89
2462	AMEX	FDL	Wed, Dec 23, 2015	23.75	23.97	23.68	23.95
2461	AMEX	FDL	Tue, Dec 22, 2015	23.72	23.89	23.59	23.85
2460	AMEX	FDL	Mon, Dec 21, 2015	23.61	23.65	23.47	23.64
2459	AMEX	FDL	Fri, Dec 18, 2015	23.79	23.79	23.50	23.50
2458	AMEX	FDL	Thu, Dec 17, 2015	24.08	24.09	23.84	23.85
2457	AMEX	FDL	Wed, Dec 16, 2015	23.76	24.08	23.72	24.05
2456	AMEX	FDL	Tue, Dec 15, 2015	23.53	23.76	23.53	23.68
2455	AMEX	FDL	Mon, Dec 14, 2015	23.24	23.41	23.14	23.39
2454	AMEX	FDL	Fri, Dec 11, 2015	23.30	23.42	23.22	23.25
2453	AMEX	FDL	Thu, Dec 10, 2015	23.61	23.68	23.50	23.51
2452	AMEX	FDL	Wed, Dec 9, 2015	23.54	23.86	23.49	23.57
2451	AMEX	FDL	Tue, Dec 8, 2015	23.56	23.65	23.48	23.58
2450	AMEX	FDL	Mon, Dec 7, 2015	23.76	23.77	23.62	23.75
2449	AMEX	FDL	Fri, Dec 4, 2015	23.45	23.86	23.45	23.86
2448	AMEX	FDL	Thu, Dec 3, 2015	23.68	23.68	23.37	23.42
2447	AMEX	FDL	Wed, Dec 2, 2015	23.93	23.94	23.63	23.65
2446	AMEX	FDL	Tue, Dec 1, 2015	23.89	23.98	23.83	23.97
2445	AMEX	FDL	Mon, Nov 30, 2015	23.87	23.91	23.80	23.82
2444	AMEX	FDL	Fri, Nov 27, 2015	23.80	23.87	23.78	23.85
2443	AMEX	FDL	Wed, Nov 25, 2015	23.87	23.87	23.78	23.82
2442	AMEX	FDL	Tue, Nov 24, 2015	23.62	23.91	23.62	23.85
2441	AMEX	FDL	Mon, Nov 23, 2015	23.72	23.80	23.68	23.73
2440	AMEX	FDL	Fri, Nov 20, 2015	23.84	23.92	23.74	23.76
2439	AMEX	FDL	Thu, Nov 19, 2015	23.66	23.79	23.66	23.75
2438	AMEX	FDL	Wed, Nov 18, 2015	23.49	23.71	23.44	23.69
2437	AMEX	FDL	Tue, Nov 17, 2015	23.65	23.65	23.38	23.44
2436	AMEX	FDL	Mon, Nov 16, 2015	23.17	23.60	23.17	23.59
2435	AMEX	FDL	Fri, Nov 13, 2015	23.38	23.41	23.20	23.21
2434	AMEX	FDL	Thu, Nov 12, 2015	23.60	23.61	23.39	23.39
2433	AMEX	FDL	Wed, Nov 11, 2015	23.73	23.80	23.72	23.74
2432	AMEX	FDL	Tue, Nov 10, 2015	23.55	23.69	23.55	23.64
2431	AMEX	FDL	Mon, Nov 9, 2015	23.64	23.64	23.50	23.57
2430	AMEX	FDL	Fri, Nov 6, 2015	23.91	23.91	23.53	23.73
2429	AMEX	FDL	Thu, Nov 5, 2015	24.06	24.10	23.96	24.02
2428	AMEX	FDL	Wed, Nov 4, 2015	24.19	24.19	24.01	24.04
2427	AMEX	FDL	Tue, Nov 3, 2015	24.12	24.20	24.03	24.14
2426	AMEX	FDL	Mon, Nov 2, 2015	23.96	24.13	23.93	24.11
2425	AMEX	FDL	Fri, Oct 30, 2015	23.99	24.03	23.88	23.90
2424	AMEX	FDL	Thu, Oct 29, 2015	23.95	23.98	23.85	23.96
2423	AMEX	FDL	Wed, Oct 28, 2015	23.94	24.08	23.77	24.04
2422	AMEX	FDL	Tue, Oct 27, 2015	23.94	23.97	23.84	23.90
2421	AMEX	FDL	Mon, Oct 26, 2015	24.03	24.07	23.96	24.00
2420	AMEX	FDL	Fri, Oct 23, 2015	24.19	24.19	23.97	24.04
2419	AMEX	FDL	Thu, Oct 22, 2015	23.69	24.06	23.69	24.04
2418	AMEX	FDL	Wed, Oct 21, 2015	23.69	23.78	23.55	23.58
2417	AMEX	FDL	Tue, Oct 20, 2015	23.59	23.73	23.57	23.67
2416	AMEX	FDL	Mon, Oct 19, 2015	23.57	23.64	23.54	23.64
2415	AMEX	FDL	Fri, Oct 16, 2015	23.52	23.66	23.52	23.66
2414	AMEX	FDL	Thu, Oct 15, 2015	23.24	23.46	23.22	23.46
2413	AMEX	FDL	Wed, Oct 14, 2015	23.21	23.27	23.14	23.18
2412	AMEX	FDL	Tue, Oct 13, 2015	23.19	23.28	23.16	23.19
2411	AMEX	FDL	Mon, Oct 12, 2015	23.24	23.30	23.23	23.27
2410	AMEX	FDL	Fri, Oct 9, 2015	23.27	23.31	23.18	23.23
2409	AMEX	FDL	Thu, Oct 8, 2015	22.98	23.31	22.95	23.28
2408	AMEX	FDL	Wed, Oct 7, 2015	22.97	23.04	22.86	23.04
2407	AMEX	FDL	Tue, Oct 6, 2015	22.82	22.91	22.80	22.83
2406	AMEX	FDL	Mon, Oct 5, 2015	22.51	22.83	22.51	22.81
2405	AMEX	FDL	Fri, Oct 2, 2015	21.94	22.34	21.90	22.34
2404	AMEX	FDL	Thu, Oct 1, 2015	22.21	22.21	21.87	22.05
2403	AMEX	FDL	Wed, Sep 30, 2015	22.04	22.16	21.98	22.14
2402	AMEX	FDL	Tue, Sep 29, 2015	21.81	21.89	21.73	21.85
2401	AMEX	FDL	Mon, Sep 28, 2015	21.96	21.99	21.74	21.77
2400	AMEX	FDL	Fri, Sep 25, 2015	22.09	22.23	21.99	22.05
2399	AMEX	FDL	Thu, Sep 24, 2015	21.75	22.01	21.74	21.98
2398	AMEX	FDL	Wed, Sep 23, 2015	21.95	21.97	21.83	21.91
2397	AMEX	FDL	Tue, Sep 22, 2015	22.10	22.17	22.03	22.14
2396	AMEX	FDL	Mon, Sep 21, 2015	22.27	22.38	22.24	22.30
2395	AMEX	FDL	Fri, Sep 18, 2015	22.19	22.38	22.12	22.18
2394	AMEX	FDL	Thu, Sep 17, 2015	22.45	22.76	22.39	22.46
2393	AMEX	FDL	Wed, Sep 16, 2015	22.31	22.52	22.31	22.49
2392	AMEX	FDL	Tue, Sep 15, 2015	22.02	22.29	21.99	22.25
2391	AMEX	FDL	Mon, Sep 14, 2015	22.02	22.03	21.92	21.99
2390	AMEX	FDL	Fri, Sep 11, 2015	21.87	22.02	21.82	22.02
2389	AMEX	FDL	Thu, Sep 10, 2015	21.85	22.05	21.83	21.91
2388	AMEX	FDL	Wed, Sep 9, 2015	22.37	22.37	21.82	21.85
2387	AMEX	FDL	Tue, Sep 8, 2015	21.96	22.17	21.94	22.16
2386	AMEX	FDL	Fri, Sep 4, 2015	21.79	21.79	21.57	21.67
2385	AMEX	FDL	Thu, Sep 3, 2015	21.99	22.20	21.95	22.02
2384	AMEX	FDL	Wed, Sep 2, 2015	21.89	21.97	21.65	21.91
2383	AMEX	FDL	Tue, Sep 1, 2015	21.85	21.89	21.53	21.66
2382	AMEX	FDL	Mon, Aug 31, 2015	22.29	22.32	22.12	22.28
2381	AMEX	FDL	Fri, Aug 28, 2015	22.35	22.44	22.26	22.41
2380	AMEX	FDL	Thu, Aug 27, 2015	22.16	22.43	22.04	22.42
2379	AMEX	FDL	Wed, Aug 26, 2015	21.68	21.98	21.42	21.96
2378	AMEX	FDL	Tue, Aug 25, 2015	22.15	22.25	21.34	21.34
2377	AMEX	FDL	Mon, Aug 24, 2015	21.52	22.22	12.31	21.71
2376	AMEX	FDL	Fri, Aug 21, 2015	22.83	22.90	22.52	22.52
2375	AMEX	FDL	Thu, Aug 20, 2015	23.11	23.22	22.98	23.00
2374	AMEX	FDL	Wed, Aug 19, 2015	23.31	23.41	23.14	23.26
2373	AMEX	FDL	Tue, Aug 18, 2015	23.42	23.46	23.37	23.40
2372	AMEX	FDL	Mon, Aug 17, 2015	23.31	23.49	23.27	23.48
2371	AMEX	FDL	Fri, Aug 14, 2015	23.28	23.40	23.25	23.38
2370	AMEX	FDL	Thu, Aug 13, 2015	23.33	23.39	23.25	23.32
2369	AMEX	FDL	Wed, Aug 12, 2015	23.12	23.39	23.09	23.38
2368	AMEX	FDL	Tue, Aug 11, 2015	23.20	23.33	23.20	23.29
2367	AMEX	FDL	Mon, Aug 10, 2015	23.20	23.37	23.20	23.37
2366	AMEX	FDL	Fri, Aug 7, 2015	23.13	23.13	23.07	23.12
2365	AMEX	FDL	Thu, Aug 6, 2015	23.22	23.22	23.07	23.17
2364	AMEX	FDL	Wed, Aug 5, 2015	23.22	23.30	23.17	23.19
2363	AMEX	FDL	Tue, Aug 4, 2015	23.23	23.24	23.09	23.14
2362	AMEX	FDL	Mon, Aug 3, 2015	23.27	23.27	23.12	23.23
2361	AMEX	FDL	Fri, Jul 31, 2015	23.36	23.41	23.25	23.28
2360	AMEX	FDL	Thu, Jul 30, 2015	23.25	23.32	23.20	23.30
2359	AMEX	FDL	Wed, Jul 29, 2015	23.19	23.37	23.16	23.32
2358	AMEX	FDL	Tue, Jul 28, 2015	22.99	23.19	22.96	23.17
2357	AMEX	FDL	Mon, Jul 27, 2015	22.76	22.96	22.76	22.91
2356	AMEX	FDL	Fri, Jul 24, 2015	23.07	23.07	22.85	22.88
2355	AMEX	FDL	Thu, Jul 23, 2015	23.22	23.22	22.98	23.02
2354	AMEX	FDL	Wed, Jul 22, 2015	23.19	23.26	23.15	23.18
2353	AMEX	FDL	Tue, Jul 21, 2015	23.35	23.35	23.20	23.24
2352	AMEX	FDL	Mon, Jul 20, 2015	23.46	23.46	23.34	23.42
2351	AMEX	FDL	Fri, Jul 17, 2015	23.50	23.50	23.42	23.43
2350	AMEX	FDL	Thu, Jul 16, 2015	23.40	23.54	23.40	23.54
2349	AMEX	FDL	Wed, Jul 15, 2015	23.32	23.36	23.26	23.31
2348	AMEX	FDL	Tue, Jul 14, 2015	23.24	23.38	23.24	23.37
2347	AMEX	FDL	Mon, Jul 13, 2015	23.23	23.28	23.20	23.26
2346	AMEX	FDL	Fri, Jul 10, 2015	23.11	23.20	23.06	23.13
2345	AMEX	FDL	Thu, Jul 9, 2015	23.18	23.23	22.92	22.94
2344	AMEX	FDL	Wed, Jul 8, 2015	23.06	23.14	22.97	22.99
2343	AMEX	FDL	Tue, Jul 7, 2015	22.94	23.28	22.89	23.23
2342	AMEX	FDL	Mon, Jul 6, 2015	22.84	22.97	22.83	22.90
2341	AMEX	FDL	Thu, Jul 2, 2015	22.95	23.05	22.93	22.99
2340	AMEX	FDL	Wed, Jul 1, 2015	22.91	22.91	22.83	22.89
2339	AMEX	FDL	Tue, Jun 30, 2015	23.00	23.00	22.74	22.80
2338	AMEX	FDL	Mon, Jun 29, 2015	22.98	23.11	22.82	22.82
2337	AMEX	FDL	Fri, Jun 26, 2015	23.08	23.15	23.07	23.15
2336	AMEX	FDL	Thu, Jun 25, 2015	23.21	23.22	23.08	23.09
2335	AMEX	FDL	Wed, Jun 24, 2015	23.25	23.28	23.16	23.17
2334	AMEX	FDL	Tue, Jun 23, 2015	23.58	23.59	23.49	23.52
2333	AMEX	FDL	Mon, Jun 22, 2015	23.58	23.62	23.52	23.53
2332	AMEX	FDL	Fri, Jun 19, 2015	23.58	23.62	23.49	23.51
2331	AMEX	FDL	Thu, Jun 18, 2015	23.49	23.69	23.49	23.63
2330	AMEX	FDL	Wed, Jun 17, 2015	23.40	23.47	23.27	23.43
2329	AMEX	FDL	Tue, Jun 16, 2015	23.22	23.38	23.19	23.37
2328	AMEX	FDL	Mon, Jun 15, 2015	23.24	23.31	23.19	23.23
2327	AMEX	FDL	Fri, Jun 12, 2015	23.47	23.47	23.31	23.35
2326	AMEX	FDL	Thu, Jun 11, 2015	23.52	23.58	23.50	23.55
2325	AMEX	FDL	Wed, Jun 10, 2015	23.41	23.54	23.41	23.49
2324	AMEX	FDL	Tue, Jun 9, 2015	23.27	23.36	23.23	23.27
2323	AMEX	FDL	Mon, Jun 8, 2015	23.26	23.32	23.21	23.25
2322	AMEX	FDL	Fri, Jun 5, 2015	23.46	23.46	23.28	23.29
2321	AMEX	FDL	Thu, Jun 4, 2015	23.63	23.70	23.52	23.53
2320	AMEX	FDL	Wed, Jun 3, 2015	23.84	23.84	23.66	23.69
2319	AMEX	FDL	Tue, Jun 2, 2015	23.84	23.85	23.73	23.80
2318	AMEX	FDL	Mon, Jun 1, 2015	23.99	23.99	23.84	23.88
2317	AMEX	FDL	Fri, May 29, 2015	23.98	24.05	23.90	23.96
2316	AMEX	FDL	Thu, May 28, 2015	23.95	24.01	23.90	24.00
2315	AMEX	FDL	Wed, May 27, 2015	23.85	24.01	23.83	23.99
2314	AMEX	FDL	Tue, May 26, 2015	23.92	23.94	23.76	23.83
2313	AMEX	FDL	Fri, May 22, 2015	24.05	24.07	24.00	24.02
2312	AMEX	FDL	Thu, May 21, 2015	24.06	24.16	24.04	24.14
2311	AMEX	FDL	Wed, May 20, 2015	23.99	24.14	23.99	24.06
2310	AMEX	FDL	Tue, May 19, 2015	24.03	24.03	23.93	24.01
2309	AMEX	FDL	Mon, May 18, 2015	24.05	24.10	24.00	24.09
2308	AMEX	FDL	Fri, May 15, 2015	24.01	24.10	23.99	24.09
2307	AMEX	FDL	Thu, May 14, 2015	23.88	24.02	23.88	24.01
2306	AMEX	FDL	Wed, May 13, 2015	23.83	23.91	23.74	23.78
2305	AMEX	FDL	Tue, May 12, 2015	23.70	23.85	23.63	23.79
2304	AMEX	FDL	Mon, May 11, 2015	23.96	24.01	23.82	23.83
2303	AMEX	FDL	Fri, May 8, 2015	23.93	24.06	23.93	24.01
2302	AMEX	FDL	Thu, May 7, 2015	23.72	23.87	23.68	23.77
2301	AMEX	FDL	Wed, May 6, 2015	23.97	23.97	23.62	23.75
2300	AMEX	FDL	Tue, May 5, 2015	24.13	24.15	23.82	23.84
2299	AMEX	FDL	Mon, May 4, 2015	24.11	24.19	24.10	24.11
2298	AMEX	FDL	Fri, May 1, 2015	24.07	24.10	23.96	24.09
2297	AMEX	FDL	Thu, Apr 30, 2015	24.13	24.13	23.93	24.03
2296	AMEX	FDL	Wed, Apr 29, 2015	24.13	24.21	24.05	24.16
2295	AMEX	FDL	Tue, Apr 28, 2015	24.07	24.23	24.00	24.23
2294	AMEX	FDL	Mon, Apr 27, 2015	24.18	24.21	23.99	24.01
2293	AMEX	FDL	Fri, Apr 24, 2015	24.17	24.22	24.12	24.14
2292	AMEX	FDL	Thu, Apr 23, 2015	23.95	24.24	23.95	24.16
2291	AMEX	FDL	Wed, Apr 22, 2015	23.96	23.97	23.82	23.96
2290	AMEX	FDL	Tue, Apr 21, 2015	24.09	24.09	23.85	23.90
2289	AMEX	FDL	Mon, Apr 20, 2015	23.96	24.16	23.96	24.06
2288	AMEX	FDL	Fri, Apr 17, 2015	23.92	23.94	23.77	23.85
2287	AMEX	FDL	Thu, Apr 16, 2015	23.98	24.12	23.91	24.02
2286	AMEX	FDL	Wed, Apr 15, 2015	23.85	24.01	23.85	23.94
2285	AMEX	FDL	Tue, Apr 14, 2015	23.62	23.78	23.61	23.75
2284	AMEX	FDL	Mon, Apr 13, 2015	23.71	23.76	23.60	23.60
2283	AMEX	FDL	Fri, Apr 10, 2015	23.62	23.79	23.62	23.72
2282	AMEX	FDL	Thu, Apr 9, 2015	23.52	23.65	23.43	23.61
2281	AMEX	FDL	Wed, Apr 8, 2015	23.59	23.63	23.46	23.51
2280	AMEX	FDL	Tue, Apr 7, 2015	23.69	23.70	23.57	23.58
2279	AMEX	FDL	Mon, Apr 6, 2015	23.40	23.74	23.40	23.64
2278	AMEX	FDL	Thu, Apr 2, 2015	23.24	23.44	23.24	23.41
2277	AMEX	FDL	Wed, Apr 1, 2015	23.22	23.29	23.16	23.25
2276	AMEX	FDL	Tue, Mar 31, 2015	23.36	23.40	23.23	23.28
2275	AMEX	FDL	Mon, Mar 30, 2015	23.35	23.49	23.32	23.46
2274	AMEX	FDL	Fri, Mar 27, 2015	23.09	23.25	23.04	23.24
2273	AMEX	FDL	Thu, Mar 26, 2015	23.15	23.26	23.07	23.13
2272	AMEX	FDL	Wed, Mar 25, 2015	23.42	23.50	23.18	23.20
2271	AMEX	FDL	Tue, Mar 24, 2015	23.83	23.88	23.61	23.62
2270	AMEX	FDL	Mon, Mar 23, 2015	23.77	23.98	23.77	23.87
2269	AMEX	FDL	Fri, Mar 20, 2015	23.62	23.85	23.59	23.79
2268	AMEX	FDL	Thu, Mar 19, 2015	23.66	23.66	23.51	23.55
2267	AMEX	FDL	Wed, Mar 18, 2015	23.25	23.82	23.21	23.71
2266	AMEX	FDL	Tue, Mar 17, 2015	23.31	23.37	23.24	23.31
2265	AMEX	FDL	Mon, Mar 16, 2015	23.20	23.43	23.20	23.41
2264	AMEX	FDL	Fri, Mar 13, 2015	23.31	23.31	22.98	23.18
2263	AMEX	FDL	Thu, Mar 12, 2015	23.22	23.36	23.22	23.35
2262	AMEX	FDL	Wed, Mar 11, 2015	23.22	23.27	23.11	23.12
2261	AMEX	FDL	Tue, Mar 10, 2015	23.39	23.39	23.21	23.21
2260	AMEX	FDL	Mon, Mar 9, 2015	23.42	23.55	23.42	23.46
2259	AMEX	FDL	Fri, Mar 6, 2015	23.79	23.79	23.40	23.46
2258	AMEX	FDL	Thu, Mar 5, 2015	23.99	24.03	23.90	23.93
2257	AMEX	FDL	Wed, Mar 4, 2015	24.11	24.11	23.90	23.98
2256	AMEX	FDL	Tue, Mar 3, 2015	24.16	24.16	24.05	24.12
2255	AMEX	FDL	Mon, Mar 2, 2015	24.15	24.17	24.02	24.13
2254	AMEX	FDL	Fri, Feb 27, 2015	24.20	24.25	24.15	24.20
2253	AMEX	FDL	Thu, Feb 26, 2015	24.35	24.35	24.18	24.23
2252	AMEX	FDL	Wed, Feb 25, 2015	24.43	24.43	24.31	24.33
2251	AMEX	FDL	Tue, Feb 24, 2015	24.31	24.44	24.23	24.43
2250	AMEX	FDL	Mon, Feb 23, 2015	24.28	24.32	24.19	24.29
2249	AMEX	FDL	Fri, Feb 20, 2015	24.26	24.38	24.15	24.38
2248	AMEX	FDL	Thu, Feb 19, 2015	24.38	24.41	24.28	24.31
2247	AMEX	FDL	Wed, Feb 18, 2015	24.42	24.48	24.34	24.47
2246	AMEX	FDL	Tue, Feb 17, 2015	24.37	24.45	24.29	24.45
2245	AMEX	FDL	Fri, Feb 13, 2015	24.42	24.44	24.27	24.41
2244	AMEX	FDL	Thu, Feb 12, 2015	24.41	24.45	24.34	24.42
2243	AMEX	FDL	Wed, Feb 11, 2015	24.33	24.33	24.13	24.26
2242	AMEX	FDL	Tue, Feb 10, 2015	24.21	24.38	24.12	24.35
2241	AMEX	FDL	Mon, Feb 9, 2015	24.16	24.27	24.07	24.11
2240	AMEX	FDL	Fri, Feb 6, 2015	24.46	24.46	24.14	24.20
2239	AMEX	FDL	Thu, Feb 5, 2015	24.27	24.40	24.21	24.39
2238	AMEX	FDL	Wed, Feb 4, 2015	24.27	24.29	24.07	24.12
2237	AMEX	FDL	Tue, Feb 3, 2015	24.07	24.31	24.07	24.29
2236	AMEX	FDL	Mon, Feb 2, 2015	23.74	23.96	23.51	23.95
2235	AMEX	FDL	Fri, Jan 30, 2015	23.72	23.89	23.53	23.58
2234	AMEX	FDL	Thu, Jan 29, 2015	23.75	23.95	23.50	23.90
2233	AMEX	FDL	Wed, Jan 28, 2015	24.17	24.22	23.71	23.75
2232	AMEX	FDL	Tue, Jan 27, 2015	24.07	24.22	24.07	24.10
2231	AMEX	FDL	Mon, Jan 26, 2015	24.21	24.32	24.06	24.30
2230	AMEX	FDL	Fri, Jan 23, 2015	24.50	24.50	24.24	24.25
2229	AMEX	FDL	Thu, Jan 22, 2015	24.47	24.53	24.24	24.47
2228	AMEX	FDL	Wed, Jan 21, 2015	24.15	24.43	24.09	24.40
2227	AMEX	FDL	Tue, Jan 20, 2015	24.24	24.25	24.02	24.23
2226	AMEX	FDL	Fri, Jan 16, 2015	23.81	24.13	23.81	24.12
2225	AMEX	FDL	Thu, Jan 15, 2015	23.91	23.97	23.75	23.81
2224	AMEX	FDL	Wed, Jan 14, 2015	23.71	23.85	23.57	23.82
2223	AMEX	FDL	Tue, Jan 13, 2015	24.01	24.20	23.70	23.85
2222	AMEX	FDL	Mon, Jan 12, 2015	24.01	24.01	23.81	23.91
2221	AMEX	FDL	Fri, Jan 9, 2015	24.20	24.20	23.90	23.99
2220	AMEX	FDL	Thu, Jan 8, 2015	24.04	24.18	23.94	24.13
2219	AMEX	FDL	Wed, Jan 7, 2015	23.73	23.81	23.61	23.77
2218	AMEX	FDL	Tue, Jan 6, 2015	23.68	23.88	23.55	23.60
2217	AMEX	FDL	Mon, Jan 5, 2015	23.94	23.94	23.59	23.63
2216	AMEX	FDL	Fri, Jan 2, 2015	24.00	24.07	23.90	23.99
2215	AMEX	FDL	Wed, Dec 31, 2014	24.27	24.27	23.96	23.97
2214	AMEX	FDL	Tue, Dec 30, 2014	24.40	24.40	24.24	24.26
2213	AMEX	FDL	Mon, Dec 29, 2014	24.43	24.51	24.41	24.45
2212	AMEX	FDL	Fri, Dec 26, 2014	24.38	24.47	24.37	24.43
2211	AMEX	FDL	Wed, Dec 24, 2014	24.22	24.34	24.21	24.30
2210	AMEX	FDL	Tue, Dec 23, 2014	24.21	24.29	24.16	24.25
2209	AMEX	FDL	Mon, Dec 22, 2014	24.33	24.38	24.21	24.38
2208	AMEX	FDL	Fri, Dec 19, 2014	24.37	24.37	24.15	24.30
2207	AMEX	FDL	Thu, Dec 18, 2014	23.94	24.25	23.88	24.23
2206	AMEX	FDL	Wed, Dec 17, 2014	23.29	23.78	23.29	23.69
2205	AMEX	FDL	Tue, Dec 16, 2014	23.27	23.69	23.20	23.25
2204	AMEX	FDL	Mon, Dec 15, 2014	23.49	23.58	23.19	23.24
2203	AMEX	FDL	Fri, Dec 12, 2014	23.73	23.73	23.45	23.45
2202	AMEX	FDL	Thu, Dec 11, 2014	23.80	24.06	23.76	23.81
2201	AMEX	FDL	Wed, Dec 10, 2014	24.00	24.00	23.65	23.70
2200	AMEX	FDL	Tue, Dec 9, 2014	23.95	24.02	23.83	24.00
2199	AMEX	FDL	Mon, Dec 8, 2014	24.24	24.27	24.08	24.17
2198	AMEX	FDL	Fri, Dec 5, 2014	24.31	24.31	24.19	24.25
2197	AMEX	FDL	Thu, Dec 4, 2014	24.36	24.36	24.20	24.32
2196	AMEX	FDL	Wed, Dec 3, 2014	24.36	24.39	24.26	24.39
2195	AMEX	FDL	Tue, Dec 2, 2014	24.26	24.37	24.23	24.34
2194	AMEX	FDL	Mon, Dec 1, 2014	24.22	24.32	24.16	24.26
2193	AMEX	FDL	Fri, Nov 28, 2014	24.27	24.36	24.23	24.27
2192	AMEX	FDL	Wed, Nov 26, 2014	24.27	24.33	24.22	24.33
2191	AMEX	FDL	Tue, Nov 25, 2014	24.28	24.28	24.12	24.21
2190	AMEX	FDL	Mon, Nov 24, 2014	24.36	24.39	24.22	24.24
2189	AMEX	FDL	Fri, Nov 21, 2014	24.43	24.43	24.23	24.36
2188	AMEX	FDL	Thu, Nov 20, 2014	24.17	24.27	24.15	24.26
2187	AMEX	FDL	Wed, Nov 19, 2014	24.33	24.33	24.16	24.23
2186	AMEX	FDL	Tue, Nov 18, 2014	24.34	24.38	24.28	24.31
2185	AMEX	FDL	Mon, Nov 17, 2014	24.13	24.29	24.09	24.27
2184	AMEX	FDL	Fri, Nov 14, 2014	24.23	24.23	24.11	24.17
2183	AMEX	FDL	Thu, Nov 13, 2014	24.28	24.33	24.25	24.31
2182	AMEX	FDL	Wed, Nov 12, 2014	24.23	24.27	24.15	24.24
2181	AMEX	FDL	Tue, Nov 11, 2014	24.50	24.50	24.25	24.29
2180	AMEX	FDL	Mon, Nov 10, 2014	24.36	24.36	24.22	24.34
2179	AMEX	FDL	Fri, Nov 7, 2014	24.19	24.28	24.16	24.28
2178	AMEX	FDL	Thu, Nov 6, 2014	24.23	24.26	24.02	24.15
2177	AMEX	FDL	Wed, Nov 5, 2014	24.18	24.28	24.11	24.28
2176	AMEX	FDL	Tue, Nov 4, 2014	24.15	24.17	23.99	24.07
2175	AMEX	FDL	Mon, Nov 3, 2014	24.21	24.24	24.10	24.17
2174	AMEX	FDL	Fri, Oct 31, 2014	24.18	24.18	23.96	24.14
2173	AMEX	FDL	Thu, Oct 30, 2014	23.74	23.97	23.68	23.92
2172	AMEX	FDL	Wed, Oct 29, 2014	23.86	23.93	23.62	23.78
2171	AMEX	FDL	Tue, Oct 28, 2014	23.68	23.77	23.59	23.77
2170	AMEX	FDL	Mon, Oct 27, 2014	23.51	23.74	23.51	23.61
2169	AMEX	FDL	Fri, Oct 24, 2014	23.47	23.62	23.40	23.60
2168	AMEX	FDL	Thu, Oct 23, 2014	23.49	23.55	23.39	23.43
2167	AMEX	FDL	Wed, Oct 22, 2014	23.49	23.58	23.35	23.37
2166	AMEX	FDL	Tue, Oct 21, 2014	23.23	23.44	23.13	23.41
2165	AMEX	FDL	Mon, Oct 20, 2014	22.94	23.12	22.88	23.09
2164	AMEX	FDL	Fri, Oct 17, 2014	23.00	23.00	22.77	22.90
2163	AMEX	FDL	Thu, Oct 16, 2014	22.55	22.83	22.44	22.71
2162	AMEX	FDL	Wed, Oct 15, 2014	22.71	22.82	22.26	22.77
2161	AMEX	FDL	Tue, Oct 14, 2014	23.00	23.18	22.87	22.92
2160	AMEX	FDL	Mon, Oct 13, 2014	23.06	23.26	22.89	22.90
2159	AMEX	FDL	Fri, Oct 10, 2014	23.10	23.35	23.10	23.10
2158	AMEX	FDL	Thu, Oct 9, 2014	23.54	23.55	23.13	23.16
2157	AMEX	FDL	Wed, Oct 8, 2014	23.16	23.57	23.12	23.56
2156	AMEX	FDL	Tue, Oct 7, 2014	23.31	23.39	23.17	23.17
2155	AMEX	FDL	Mon, Oct 6, 2014	23.42	23.50	23.29	23.38
2154	AMEX	FDL	Fri, Oct 3, 2014	23.37	23.39	23.19	23.36
2153	AMEX	FDL	Thu, Oct 2, 2014	23.25	23.26	23.07	23.18
2152	AMEX	FDL	Wed, Oct 1, 2014	23.35	23.41	23.19	23.24
2151	AMEX	FDL	Tue, Sep 30, 2014	23.49	23.54	23.35	23.40
2150	AMEX	FDL	Mon, Sep 29, 2014	23.29	23.46	23.26	23.43
2149	AMEX	FDL	Fri, Sep 26, 2014	23.38	23.48	23.26	23.44
2148	AMEX	FDL	Thu, Sep 25, 2014	23.58	23.58	23.35	23.37
2147	AMEX	FDL	Wed, Sep 24, 2014	23.55	23.63	23.44	23.59
2146	AMEX	FDL	Tue, Sep 23, 2014	23.59	23.63	23.51	23.51
2145	AMEX	FDL	Mon, Sep 22, 2014	23.96	23.96	23.84	23.88
2144	AMEX	FDL	Fri, Sep 19, 2014	23.96	24.04	23.94	23.99
2143	AMEX	FDL	Thu, Sep 18, 2014	23.96	23.97	23.84	23.90
2142	AMEX	FDL	Wed, Sep 17, 2014	23.90	24.02	23.81	23.90
2141	AMEX	FDL	Tue, Sep 16, 2014	23.65	23.94	23.65	23.90
2140	AMEX	FDL	Mon, Sep 15, 2014	23.57	23.71	23.57	23.69
2139	AMEX	FDL	Fri, Sep 12, 2014	23.76	23.76	23.49	23.56
2138	AMEX	FDL	Thu, Sep 11, 2014	23.60	23.80	23.60	23.80
2137	AMEX	FDL	Wed, Sep 10, 2014	23.69	23.71	23.56	23.71
2136	AMEX	FDL	Tue, Sep 9, 2014	23.85	23.88	23.65	23.72
2135	AMEX	FDL	Mon, Sep 8, 2014	24.00	24.00	23.84	23.89
2134	AMEX	FDL	Fri, Sep 5, 2014	23.86	24.02	23.86	24.02
2133	AMEX	FDL	Thu, Sep 4, 2014	23.93	23.95	23.79	23.87
2132	AMEX	FDL	Wed, Sep 3, 2014	23.95	23.97	23.89	23.91
2131	AMEX	FDL	Tue, Sep 2, 2014	23.97	23.97	23.77	23.86
2130	AMEX	FDL	Fri, Aug 29, 2014	23.86	23.98	23.84	23.95
2129	AMEX	FDL	Thu, Aug 28, 2014	23.79	23.86	23.79	23.85
2128	AMEX	FDL	Wed, Aug 27, 2014	23.76	23.82	23.76	23.82
2127	AMEX	FDL	Tue, Aug 26, 2014	23.76	23.80	23.71	23.73
2126	AMEX	FDL	Mon, Aug 25, 2014	23.74	23.80	23.71	23.75
2125	AMEX	FDL	Fri, Aug 22, 2014	23.74	23.74	23.60	23.65
2124	AMEX	FDL	Thu, Aug 21, 2014	23.68	23.76	23.68	23.74
2123	AMEX	FDL	Wed, Aug 20, 2014	23.62	23.68	23.56	23.66
2122	AMEX	FDL	Tue, Aug 19, 2014	23.57	23.64	23.50	23.64
2121	AMEX	FDL	Mon, Aug 18, 2014	23.52	23.56	23.46	23.49
2120	AMEX	FDL	Fri, Aug 15, 2014	23.52	23.56	23.33	23.48
2119	AMEX	FDL	Thu, Aug 14, 2014	23.37	23.48	23.36	23.48
2118	AMEX	FDL	Wed, Aug 13, 2014	23.31	23.38	23.27	23.38
2117	AMEX	FDL	Tue, Aug 12, 2014	23.29	23.29	23.20	23.28
2116	AMEX	FDL	Mon, Aug 11, 2014	23.36	23.40	23.26	23.29
2115	AMEX	FDL	Fri, Aug 8, 2014	22.98	23.27	22.98	23.24
2114	AMEX	FDL	Thu, Aug 7, 2014	23.17	23.26	22.89	22.98
2113	AMEX	FDL	Wed, Aug 6, 2014	23.02	23.14	23.02	23.05
2112	AMEX	FDL	Tue, Aug 5, 2014	23.41	23.41	23.05	23.12
2111	AMEX	FDL	Mon, Aug 4, 2014	23.37	23.44	23.19	23.42
2110	AMEX	FDL	Fri, Aug 1, 2014	23.45	23.51	23.32	23.37
2109	AMEX	FDL	Thu, Jul 31, 2014	23.86	23.86	23.47	23.49
2108	AMEX	FDL	Wed, Jul 30, 2014	24.16	24.16	23.84	23.93
2107	AMEX	FDL	Tue, Jul 29, 2014	24.28	24.32	24.06	24.06
2106	AMEX	FDL	Mon, Jul 28, 2014	23.98	24.10	23.97	24.08
2105	AMEX	FDL	Fri, Jul 25, 2014	24.10	24.12	23.99	24.03
2104	AMEX	FDL	Thu, Jul 24, 2014	24.08	24.17	24.07	24.13
2103	AMEX	FDL	Wed, Jul 23, 2014	24.16	24.16	24.06	24.12
2102	AMEX	FDL	Tue, Jul 22, 2014	24.12	24.16	24.08	24.13
2101	AMEX	FDL	Mon, Jul 21, 2014	23.96	24.05	23.94	24.04
2100	AMEX	FDL	Fri, Jul 18, 2014	23.98	24.08	23.91	24.07
2099	AMEX	FDL	Thu, Jul 17, 2014	24.07	24.15	23.86	23.86
2098	AMEX	FDL	Wed, Jul 16, 2014	24.00	24.14	23.99	24.13
2097	AMEX	FDL	Tue, Jul 15, 2014	23.90	23.91	23.78	23.87
2096	AMEX	FDL	Mon, Jul 14, 2014	23.92	23.94	23.89	23.93
2095	AMEX	FDL	Fri, Jul 11, 2014	23.86	23.93	23.79	23.86
2094	AMEX	FDL	Thu, Jul 10, 2014	23.67	23.88	23.63	23.85
2093	AMEX	FDL	Wed, Jul 9, 2014	23.85	23.87	23.75	23.82
2092	AMEX	FDL	Tue, Jul 8, 2014	23.76	23.85	23.76	23.81
2091	AMEX	FDL	Mon, Jul 7, 2014	23.82	23.87	23.79	23.84
2090	AMEX	FDL	Thu, Jul 3, 2014	23.81	23.83	23.75	23.83
2089	AMEX	FDL	Wed, Jul 2, 2014	23.85	23.85	23.71	23.77
2088	AMEX	FDL	Tue, Jul 1, 2014	23.81	23.89	23.76	23.81
2087	AMEX	FDL	Mon, Jun 30, 2014	23.81	23.82	23.72	23.78
2086	AMEX	FDL	Fri, Jun 27, 2014	23.76	23.78	23.65	23.78
2085	AMEX	FDL	Thu, Jun 26, 2014	23.80	23.80	23.61	23.74
2084	AMEX	FDL	Wed, Jun 25, 2014	23.71	23.83	23.68	23.82
2083	AMEX	FDL	Tue, Jun 24, 2014	23.84	23.87	23.73	23.75
2082	AMEX	FDL	Mon, Jun 23, 2014	24.12	24.12	23.95	24.01
2081	AMEX	FDL	Fri, Jun 20, 2014	24.09	24.09	24.03	24.04
2080	AMEX	FDL	Thu, Jun 19, 2014	23.94	24.01	23.93	24.01
2079	AMEX	FDL	Wed, Jun 18, 2014	23.70	23.91	23.67	23.91
2078	AMEX	FDL	Tue, Jun 17, 2014	23.67	23.69	23.59	23.68
2077	AMEX	FDL	Mon, Jun 16, 2014	23.61	23.73	23.57	23.69
2076	AMEX	FDL	Fri, Jun 13, 2014	23.51	23.62	23.46	23.59
2075	AMEX	FDL	Thu, Jun 12, 2014	23.36	23.39	23.29	23.39
2074	AMEX	FDL	Wed, Jun 11, 2014	23.49	23.49	23.37	23.39
2073	AMEX	FDL	Tue, Jun 10, 2014	23.44	23.53	23.44	23.50
2072	AMEX	FDL	Mon, Jun 9, 2014	23.48	23.54	23.46	23.49
2071	AMEX	FDL	Fri, Jun 6, 2014	23.53	23.56	23.50	23.53
2070	AMEX	FDL	Thu, Jun 5, 2014	23.34	23.49	23.32	23.46
2069	AMEX	FDL	Wed, Jun 4, 2014	23.27	23.35	23.27	23.34
2068	AMEX	FDL	Tue, Jun 3, 2014	23.34	23.36	23.28	23.35
2067	AMEX	FDL	Mon, Jun 2, 2014	23.42	23.42	23.32	23.38
2066	AMEX	FDL	Fri, May 30, 2014	23.32	23.40	23.26	23.39
2065	AMEX	FDL	Thu, May 29, 2014	23.27	23.28	23.18	23.28
2064	AMEX	FDL	Wed, May 28, 2014	23.20	23.26	23.18	23.22
2063	AMEX	FDL	Tue, May 27, 2014	23.20	23.20	23.11	23.16
2062	AMEX	FDL	Fri, May 23, 2014	23.12	23.15	23.05	23.11
2061	AMEX	FDL	Thu, May 22, 2014	23.05	23.10	23.00	23.06
2060	AMEX	FDL	Wed, May 21, 2014	22.98	23.00	22.94	22.98
2059	AMEX	FDL	Tue, May 20, 2014	23.04	23.04	22.85	22.89
2058	AMEX	FDL	Mon, May 19, 2014	23.02	23.07	22.98	23.03
2057	AMEX	FDL	Fri, May 16, 2014	23.07	23.12	23.01	23.09
2056	AMEX	FDL	Thu, May 15, 2014	23.11	23.17	23.00	23.03
2055	AMEX	FDL	Wed, May 14, 2014	23.15	23.25	23.12	23.18
2054	AMEX	FDL	Tue, May 13, 2014	23.10	23.15	23.08	23.12
2053	AMEX	FDL	Mon, May 12, 2014	23.18	23.18	23.04	23.09
2052	AMEX	FDL	Fri, May 9, 2014	23.16	23.16	23.02	23.07
2051	AMEX	FDL	Thu, May 8, 2014	23.16	23.28	23.10	23.14
2050	AMEX	FDL	Wed, May 7, 2014	23.04	23.18	23.03	23.17
2049	AMEX	FDL	Tue, May 6, 2014	23.13	23.13	22.99	22.99
2048	AMEX	FDL	Mon, May 5, 2014	22.95	23.14	22.95	23.13
2047	AMEX	FDL	Fri, May 2, 2014	23.17	23.21	23.01	23.04
2046	AMEX	FDL	Thu, May 1, 2014	23.16	23.20	23.11	23.18
2045	AMEX	FDL	Wed, Apr 30, 2014	23.07	23.19	23.07	23.16
2044	AMEX	FDL	Tue, Apr 29, 2014	23.02	23.16	23.02	23.11
2043	AMEX	FDL	Mon, Apr 28, 2014	22.97	23.05	22.83	23.02
2042	AMEX	FDL	Fri, Apr 25, 2014	22.82	22.90	22.79	22.87
2041	AMEX	FDL	Thu, Apr 24, 2014	22.97	22.97	22.86	22.89
2040	AMEX	FDL	Wed, Apr 23, 2014	22.92	23.03	22.92	22.95
2039	AMEX	FDL	Tue, Apr 22, 2014	23.08	23.10	23.02	23.04
2038	AMEX	FDL	Mon, Apr 21, 2014	23.00	23.06	23.00	23.05
2037	AMEX	FDL	Thu, Apr 17, 2014	22.96	23.03	22.96	23.00
2036	AMEX	FDL	Wed, Apr 16, 2014	22.89	22.99	22.85	22.98
2035	AMEX	FDL	Tue, Apr 15, 2014	22.60	22.81	22.59	22.81
2034	AMEX	FDL	Mon, Apr 14, 2014	22.55	22.64	22.47	22.62
2033	AMEX	FDL	Fri, Apr 11, 2014	22.42	22.55	22.42	22.43
2032	AMEX	FDL	Thu, Apr 10, 2014	22.77	22.81	22.47	22.51
2031	AMEX	FDL	Wed, Apr 9, 2014	22.64	22.77	22.62	22.77
2030	AMEX	FDL	Tue, Apr 8, 2014	22.41	22.67	22.41	22.65
2029	AMEX	FDL	Mon, Apr 7, 2014	22.54	22.62	22.46	22.48
2028	AMEX	FDL	Fri, Apr 4, 2014	22.68	22.76	22.53	22.56
2027	AMEX	FDL	Thu, Apr 3, 2014	22.56	22.64	22.56	22.61
2026	AMEX	FDL	Wed, Apr 2, 2014	22.48	22.58	22.43	22.56
2025	AMEX	FDL	Tue, Apr 1, 2014	22.53	22.53	22.39	22.50
2024	AMEX	FDL	Mon, Mar 31, 2014	22.43	22.54	22.41	22.51
2023	AMEX	FDL	Fri, Mar 28, 2014	22.27	22.37	22.26	22.34
2022	AMEX	FDL	Thu, Mar 27, 2014	22.12	22.27	22.11	22.25
2021	AMEX	FDL	Wed, Mar 26, 2014	22.30	22.32	22.14	22.14
2020	AMEX	FDL	Tue, Mar 25, 2014	22.01	22.19	22.01	22.18
2019	AMEX	FDL	Mon, Mar 24, 2014	22.25	22.26	22.12	22.18
2018	AMEX	FDL	Fri, Mar 21, 2014	22.30	22.41	22.20	22.20
2017	AMEX	FDL	Thu, Mar 20, 2014	22.08	22.23	22.00	22.22
2016	AMEX	FDL	Wed, Mar 19, 2014	22.31	22.33	21.98	22.08
2015	AMEX	FDL	Tue, Mar 18, 2014	22.25	22.31	22.20	22.30
2014	AMEX	FDL	Mon, Mar 17, 2014	22.10	22.21	22.10	22.19
2013	AMEX	FDL	Fri, Mar 14, 2014	21.91	22.08	21.91	22.02
2012	AMEX	FDL	Thu, Mar 13, 2014	22.05	22.09	21.92	21.96
2011	AMEX	FDL	Wed, Mar 12, 2014	21.83	22.02	21.83	22.02
2010	AMEX	FDL	Tue, Mar 11, 2014	22.07	22.07	21.86	21.90
2009	AMEX	FDL	Mon, Mar 10, 2014	21.98	22.05	21.94	22.05
2008	AMEX	FDL	Fri, Mar 7, 2014	22.06	22.09	21.96	22.06
2007	AMEX	FDL	Thu, Mar 6, 2014	22.08	22.10	22.04	22.06
2006	AMEX	FDL	Wed, Mar 5, 2014	22.16	22.16	22.03	22.06
2005	AMEX	FDL	Tue, Mar 4, 2014	22.11	22.19	22.08	22.13
2004	AMEX	FDL	Mon, Mar 3, 2014	21.98	22.02	21.84	21.93
2003	AMEX	FDL	Fri, Feb 28, 2014	22.04	22.15	22.00	22.08
2002	AMEX	FDL	Thu, Feb 27, 2014	21.92	22.02	21.88	22.01
2001	AMEX	FDL	Wed, Feb 26, 2014	21.95	22.01	21.90	21.93
2000	AMEX	FDL	Tue, Feb 25, 2014	21.99	22.04	21.90	21.93
1999	AMEX	FDL	Mon, Feb 24, 2014	21.98	22.16	21.98	21.99
1998	AMEX	FDL	Fri, Feb 21, 2014	22.10	22.12	21.97	21.97
1997	AMEX	FDL	Thu, Feb 20, 2014	21.82	22.12	21.82	22.08
1996	AMEX	FDL	Wed, Feb 19, 2014	21.82	21.98	21.79	21.83
1995	AMEX	FDL	Tue, Feb 18, 2014	21.91	21.91	21.83	21.85
1994	AMEX	FDL	Fri, Feb 14, 2014	21.76	21.91	21.72	21.89
1993	AMEX	FDL	Thu, Feb 13, 2014	21.57	21.81	21.57	21.81
1992	AMEX	FDL	Wed, Feb 12, 2014	21.69	21.71	21.61	21.64
1991	AMEX	FDL	Tue, Feb 11, 2014	21.45	21.71	21.40	21.67
1990	AMEX	FDL	Mon, Feb 10, 2014	21.30	21.40	21.27	21.40
1989	AMEX	FDL	Fri, Feb 7, 2014	21.21	21.36	21.15	21.34
1988	AMEX	FDL	Thu, Feb 6, 2014	21.01	21.16	21.01	21.15
1987	AMEX	FDL	Wed, Feb 5, 2014	21.09	21.09	20.96	21.00
1986	AMEX	FDL	Tue, Feb 4, 2014	21.08	21.09	20.98	21.08
1985	AMEX	FDL	Mon, Feb 3, 2014	21.40	21.44	20.96	21.00
1984	AMEX	FDL	Fri, Jan 31, 2014	21.28	21.56	21.25	21.42
1983	AMEX	FDL	Thu, Jan 30, 2014	21.41	21.56	21.38	21.53
1982	AMEX	FDL	Wed, Jan 29, 2014	21.29	21.42	21.25	21.34
1981	AMEX	FDL	Tue, Jan 28, 2014	21.40	21.45	21.37	21.43
1980	AMEX	FDL	Mon, Jan 27, 2014	21.47	21.53	21.39	21.39
1979	AMEX	FDL	Fri, Jan 24, 2014	21.57	21.65	21.38	21.38
1978	AMEX	FDL	Thu, Jan 23, 2014	21.62	21.64	21.56	21.63
1977	AMEX	FDL	Wed, Jan 22, 2014	21.78	21.78	21.69	21.71
1976	AMEX	FDL	Tue, Jan 21, 2014	21.83	21.88	21.65	21.79
1975	AMEX	FDL	Fri, Jan 17, 2014	21.78	21.82	21.71	21.75
1974	AMEX	FDL	Thu, Jan 16, 2014	21.76	21.85	21.74	21.83
1973	AMEX	FDL	Wed, Jan 15, 2014	21.73	21.85	21.73	21.79
1972	AMEX	FDL	Tue, Jan 14, 2014	21.63	21.72	21.59	21.70
1971	AMEX	FDL	Mon, Jan 13, 2014	21.69	21.75	21.57	21.60
1970	AMEX	FDL	Fri, Jan 10, 2014	21.61	21.72	21.60	21.66
1969	AMEX	FDL	Thu, Jan 9, 2014	21.68	21.68	21.52	21.58
1968	AMEX	FDL	Wed, Jan 8, 2014	21.74	21.74	21.59	21.65
1967	AMEX	FDL	Tue, Jan 7, 2014	21.71	21.80	21.71	21.79
1966	AMEX	FDL	Mon, Jan 6, 2014	21.72	21.72	21.59	21.65
1965	AMEX	FDL	Fri, Jan 3, 2014	21.72	21.75	21.62	21.67
1964	AMEX	FDL	Thu, Jan 2, 2014	21.86	21.86	21.67	21.69
1963	AMEX	FDL	Tue, Dec 31, 2013	21.91	21.94	21.86	21.91
1962	AMEX	FDL	Mon, Dec 30, 2013	21.86	21.90	21.84	21.89
1961	AMEX	FDL	Fri, Dec 27, 2013	21.88	21.88	21.82	21.86
1960	AMEX	FDL	Thu, Dec 26, 2013	21.80	21.84	21.77	21.83
1959	AMEX	FDL	Tue, Dec 24, 2013	21.64	21.76	21.63	21.73
1958	AMEX	FDL	Mon, Dec 23, 2013	21.64	21.70	21.63	21.63
1957	AMEX	FDL	Fri, Dec 20, 2013	21.47	21.64	21.47	21.58
1956	AMEX	FDL	Thu, Dec 19, 2013	21.47	21.50	21.32	21.48
1955	AMEX	FDL	Wed, Dec 18, 2013	21.20	21.52	21.11	21.51
1954	AMEX	FDL	Tue, Dec 17, 2013	21.46	21.46	21.33	21.36
1953	AMEX	FDL	Mon, Dec 16, 2013	21.45	21.54	21.41	21.44
1952	AMEX	FDL	Fri, Dec 13, 2013	21.38	21.39	21.29	21.32
1951	AMEX	FDL	Thu, Dec 12, 2013	21.43	21.48	21.33	21.36
1950	AMEX	FDL	Wed, Dec 11, 2013	21.68	21.68	21.38	21.40
1949	AMEX	FDL	Tue, Dec 10, 2013	21.75	21.76	21.65	21.67
1948	AMEX	FDL	Mon, Dec 9, 2013	21.83	21.83	21.71	21.80
1947	AMEX	FDL	Fri, Dec 6, 2013	21.67	21.75	21.65	21.74
1946	AMEX	FDL	Thu, Dec 5, 2013	21.53	21.56	21.45	21.49
1945	AMEX	FDL	Wed, Dec 4, 2013	21.54	21.68	21.47	21.58
1944	AMEX	FDL	Tue, Dec 3, 2013	21.61	21.67	21.53	21.65
1943	AMEX	FDL	Mon, Dec 2, 2013	21.78	21.78	21.64	21.65
1942	AMEX	FDL	Fri, Nov 29, 2013	21.81	21.90	21.76	21.77
1941	AMEX	FDL	Wed, Nov 27, 2013	21.81	21.83	21.74	21.82
1940	AMEX	FDL	Tue, Nov 26, 2013	21.88	21.89	21.81	21.81
1939	AMEX	FDL	Mon, Nov 25, 2013	21.96	21.97	21.88	21.90
1938	AMEX	FDL	Fri, Nov 22, 2013	21.90	21.96	21.87	21.95
1937	AMEX	FDL	Thu, Nov 21, 2013	21.92	22.01	21.87	21.98
1936	AMEX	FDL	Wed, Nov 20, 2013	21.98	22.06	21.80	21.83
1935	AMEX	FDL	Tue, Nov 19, 2013	21.97	22.03	21.93	21.97
1934	AMEX	FDL	Mon, Nov 18, 2013	22.01	22.06	21.96	21.98
1933	AMEX	FDL	Fri, Nov 15, 2013	21.96	22.00	21.87	22.00
1932	AMEX	FDL	Thu, Nov 14, 2013	21.82	21.97	21.82	21.93
1931	AMEX	FDL	Wed, Nov 13, 2013	21.60	21.80	21.59	21.79
1930	AMEX	FDL	Tue, Nov 12, 2013	21.73	21.79	21.66	21.74
1929	AMEX	FDL	Mon, Nov 11, 2013	21.75	21.81	21.73	21.77
1928	AMEX	FDL	Fri, Nov 8, 2013	21.66	21.78	21.53	21.77
1927	AMEX	FDL	Thu, Nov 7, 2013	21.98	21.99	21.65	21.69
1926	AMEX	FDL	Wed, Nov 6, 2013	21.81	21.93	21.79	21.93
1925	AMEX	FDL	Tue, Nov 5, 2013	21.82	21.84	21.69	21.69
1924	AMEX	FDL	Mon, Nov 4, 2013	21.83	21.88	21.76	21.86
1923	AMEX	FDL	Fri, Nov 1, 2013	21.80	21.85	21.69	21.75
1922	AMEX	FDL	Thu, Oct 31, 2013	21.78	21.89	21.70	21.76
1921	AMEX	FDL	Wed, Oct 30, 2013	21.99	22.00	21.76	21.80
1920	AMEX	FDL	Tue, Oct 29, 2013	21.85	21.96	21.85	21.94
1919	AMEX	FDL	Mon, Oct 28, 2013	21.79	21.86	21.79	21.84
1918	AMEX	FDL	Fri, Oct 25, 2013	21.66	21.85	21.65	21.85
1917	AMEX	FDL	Thu, Oct 24, 2013	21.68	21.69	21.62	21.66
1916	AMEX	FDL	Wed, Oct 23, 2013	21.62	21.73	21.62	21.67
1915	AMEX	FDL	Tue, Oct 22, 2013	21.61	21.74	21.53	21.70
1914	AMEX	FDL	Mon, Oct 21, 2013	21.50	21.50	21.43	21.50
1913	AMEX	FDL	Fri, Oct 18, 2013	21.49	21.50	21.38	21.44
1912	AMEX	FDL	Thu, Oct 17, 2013	21.16	21.41	21.12	21.39
1911	AMEX	FDL	Wed, Oct 16, 2013	20.93	21.13	20.93	21.12
1910	AMEX	FDL	Tue, Oct 15, 2013	21.01	21.03	20.85	20.88
1909	AMEX	FDL	Mon, Oct 14, 2013	20.95	21.03	20.90	21.03
1908	AMEX	FDL	Fri, Oct 11, 2013	20.94	21.06	20.91	21.06
1907	AMEX	FDL	Thu, Oct 10, 2013	20.78	20.98	20.73	20.97
1906	AMEX	FDL	Wed, Oct 9, 2013	20.61	20.78	20.60	20.67
1905	AMEX	FDL	Tue, Oct 8, 2013	20.67	20.76	20.59	20.59
1904	AMEX	FDL	Mon, Oct 7, 2013	20.67	20.81	20.63	20.71
1903	AMEX	FDL	Fri, Oct 4, 2013	20.76	20.78	20.67	20.75
1902	AMEX	FDL	Thu, Oct 3, 2013	20.91	20.91	20.67	20.72
1901	AMEX	FDL	Wed, Oct 2, 2013	20.86	20.95	20.78	20.93
1900	AMEX	FDL	Tue, Oct 1, 2013	20.91	21.00	20.87	20.97
1899	AMEX	FDL	Mon, Sep 30, 2013	20.85	20.87	20.75	20.84
1898	AMEX	FDL	Fri, Sep 27, 2013	21.05	21.05	20.88	20.93
1897	AMEX	FDL	Thu, Sep 26, 2013	21.07	21.16	21.00	21.10
1896	AMEX	FDL	Wed, Sep 25, 2013	21.15	21.21	21.07	21.08
1895	AMEX	FDL	Tue, Sep 24, 2013	21.14	21.23	21.11	21.14
1894	AMEX	FDL	Mon, Sep 23, 2013	21.15	21.22	21.09	21.21
1893	AMEX	FDL	Fri, Sep 20, 2013	21.48	21.48	21.13	21.17
1892	AMEX	FDL	Thu, Sep 19, 2013	21.62	21.63	21.48	21.51
1891	AMEX	FDL	Wed, Sep 18, 2013	21.23	21.63	21.19	21.59
1890	AMEX	FDL	Tue, Sep 17, 2013	21.22	21.29	21.22	21.26
1889	AMEX	FDL	Mon, Sep 16, 2013	21.28	21.33	21.12	21.16
1888	AMEX	FDL	Fri, Sep 13, 2013	20.97	21.10	20.97	21.07
1887	AMEX	FDL	Thu, Sep 12, 2013	20.97	20.99	20.92	20.94
1886	AMEX	FDL	Wed, Sep 11, 2013	20.87	20.96	20.85	20.91
1885	AMEX	FDL	Tue, Sep 10, 2013	20.90	20.90	20.79	20.90
1884	AMEX	FDL	Mon, Sep 9, 2013	20.72	20.79	20.69	20.76
1883	AMEX	FDL	Fri, Sep 6, 2013	20.69	20.77	20.58	20.66
1882	AMEX	FDL	Thu, Sep 5, 2013	20.69	20.74	20.60	20.61
1881	AMEX	FDL	Wed, Sep 4, 2013	20.54	20.73	20.49	20.68
1880	AMEX	FDL	Tue, Sep 3, 2013	20.82	20.82	20.49	20.52
1879	AMEX	FDL	Fri, Aug 30, 2013	20.70	20.73	20.61	20.67
1878	AMEX	FDL	Thu, Aug 29, 2013	20.74	20.80	20.67	20.67
1877	AMEX	FDL	Wed, Aug 28, 2013	20.66	20.79	20.63	20.69
1876	AMEX	FDL	Tue, Aug 27, 2013	20.62	20.75	20.62	20.63
1875	AMEX	FDL	Mon, Aug 26, 2013	20.97	20.97	20.77	20.79
1874	AMEX	FDL	Fri, Aug 23, 2013	20.83	20.95	20.77	20.94
1873	AMEX	FDL	Thu, Aug 22, 2013	20.72	20.95	20.56	20.77
1872	AMEX	FDL	Wed, Aug 21, 2013	20.83	20.83	20.61	20.62
1871	AMEX	FDL	Tue, Aug 20, 2013	20.73	20.94	20.73	20.84
1870	AMEX	FDL	Mon, Aug 19, 2013	20.88	20.91	20.73	20.74
1869	AMEX	FDL	Fri, Aug 16, 2013	21.00	21.03	20.80	20.89
1868	AMEX	FDL	Thu, Aug 15, 2013	21.19	21.19	21.02	21.06
1867	AMEX	FDL	Wed, Aug 14, 2013	21.35	21.35	21.23	21.28
1866	AMEX	FDL	Tue, Aug 13, 2013	21.48	21.48	21.31	21.35
1865	AMEX	FDL	Mon, Aug 12, 2013	21.32	21.39	21.31	21.37
1864	AMEX	FDL	Fri, Aug 9, 2013	21.44	21.48	21.33	21.40
1863	AMEX	FDL	Thu, Aug 8, 2013	21.54	21.54	21.37	21.47
1862	AMEX	FDL	Wed, Aug 7, 2013	21.43	21.50	21.38	21.48
1861	AMEX	FDL	Tue, Aug 6, 2013	21.66	21.66	21.43	21.46
1860	AMEX	FDL	Mon, Aug 5, 2013	21.69	21.69	21.54	21.56
1859	AMEX	FDL	Fri, Aug 2, 2013	21.61	21.64	21.53	21.64
1858	AMEX	FDL	Thu, Aug 1, 2013	21.57	21.63	21.49	21.60
1857	AMEX	FDL	Wed, Jul 31, 2013	21.49	21.55	21.36	21.41
1856	AMEX	FDL	Tue, Jul 30, 2013	21.61	21.61	21.42	21.48
1855	AMEX	FDL	Mon, Jul 29, 2013	21.52	21.58	21.48	21.52
1854	AMEX	FDL	Fri, Jul 26, 2013	21.39	21.53	21.32	21.53
1853	AMEX	FDL	Thu, Jul 25, 2013	21.35	21.45	21.30	21.45
1852	AMEX	FDL	Wed, Jul 24, 2013	21.52	21.52	21.28	21.36
1851	AMEX	FDL	Tue, Jul 23, 2013	21.48	21.56	21.45	21.51
1850	AMEX	FDL	Mon, Jul 22, 2013	21.46	21.50	21.40	21.43
1849	AMEX	FDL	Fri, Jul 19, 2013	21.44	21.44	21.33	21.43
1848	AMEX	FDL	Thu, Jul 18, 2013	21.39	21.42	21.32	21.38
1847	AMEX	FDL	Wed, Jul 17, 2013	21.46	21.50	21.36	21.39
1846	AMEX	FDL	Tue, Jul 16, 2013	21.45	21.45	21.28	21.35
1845	AMEX	FDL	Mon, Jul 15, 2013	21.30	21.40	21.20	21.38
1844	AMEX	FDL	Fri, Jul 12, 2013	21.28	21.28	21.18	21.28
1843	AMEX	FDL	Thu, Jul 11, 2013	21.22	21.30	21.16	21.29
1842	AMEX	FDL	Wed, Jul 10, 2013	20.95	21.06	20.92	20.98
1841	AMEX	FDL	Tue, Jul 9, 2013	20.93	21.00	20.93	20.98
1840	AMEX	FDL	Mon, Jul 8, 2013	20.81	20.90	20.77	20.85
1839	AMEX	FDL	Fri, Jul 5, 2013	20.80	20.80	20.50	20.76
1838	AMEX	FDL	Wed, Jul 3, 2013	20.63	20.69	20.52	20.64
1837	AMEX	FDL	Tue, Jul 2, 2013	20.61	20.78	20.56	20.65
1836	AMEX	FDL	Mon, Jul 1, 2013	20.76	20.78	20.58	20.63
1835	AMEX	FDL	Fri, Jun 28, 2013	20.70	20.77	20.57	20.63
1834	AMEX	FDL	Thu, Jun 27, 2013	20.67	20.82	20.67	20.69
1833	AMEX	FDL	Wed, Jun 26, 2013	20.57	20.60	20.43	20.57
1832	AMEX	FDL	Tue, Jun 25, 2013	20.33	20.46	20.21	20.41
1831	AMEX	FDL	Mon, Jun 24, 2013	20.18	20.33	20.03	20.18
1830	AMEX	FDL	Fri, Jun 21, 2013	20.39	20.49	20.17	20.40
1829	AMEX	FDL	Thu, Jun 20, 2013	20.84	20.84	20.33	20.39
1828	AMEX	FDL	Wed, Jun 19, 2013	21.32	21.32	20.93	20.93
1827	AMEX	FDL	Tue, Jun 18, 2013	21.19	21.33	21.17	21.31
1826	AMEX	FDL	Mon, Jun 17, 2013	21.24	21.29	21.05	21.15
1825	AMEX	FDL	Fri, Jun 14, 2013	21.08	21.21	21.06	21.10
1824	AMEX	FDL	Thu, Jun 13, 2013	20.84	21.13	20.77	21.12
1823	AMEX	FDL	Wed, Jun 12, 2013	21.09	21.14	20.80	20.80
1822	AMEX	FDL	Tue, Jun 11, 2013	20.95	21.12	20.91	20.96
1821	AMEX	FDL	Mon, Jun 10, 2013	21.13	21.16	21.04	21.11
1820	AMEX	FDL	Fri, Jun 7, 2013	21.04	21.12	20.94	21.06
1819	AMEX	FDL	Thu, Jun 6, 2013	20.70	20.97	20.68	20.96
1818	AMEX	FDL	Wed, Jun 5, 2013	20.93	20.93	20.72	20.73
1817	AMEX	FDL	Tue, Jun 4, 2013	20.93	21.05	20.84	20.95
1816	AMEX	FDL	Mon, Jun 3, 2013	20.88	20.98	20.75	20.94
1815	AMEX	FDL	Fri, May 31, 2013	20.97	21.18	20.78	20.79
1814	AMEX	FDL	Thu, May 30, 2013	21.08	21.24	21.03	21.05
1813	AMEX	FDL	Wed, May 29, 2013	21.24	21.24	20.91	21.02
1812	AMEX	FDL	Tue, May 28, 2013	21.52	21.62	21.30	21.34
1811	AMEX	FDL	Fri, May 24, 2013	21.36	21.41	21.31	21.41
1810	AMEX	FDL	Thu, May 23, 2013	21.31	21.55	21.29	21.48
1809	AMEX	FDL	Wed, May 22, 2013	21.68	21.92	21.43	21.50
1808	AMEX	FDL	Tue, May 21, 2013	21.65	21.68	21.52	21.68
1807	AMEX	FDL	Mon, May 20, 2013	21.69	21.71	21.58	21.61
1806	AMEX	FDL	Fri, May 17, 2013	21.58	21.69	21.52	21.68
1805	AMEX	FDL	Thu, May 16, 2013	21.64	21.65	21.52	21.53
1804	AMEX	FDL	Wed, May 15, 2013	21.49	21.78	21.47	21.69
1803	AMEX	FDL	Tue, May 14, 2013	21.27	21.49	21.27	21.49
1802	AMEX	FDL	Mon, May 13, 2013	21.31	21.31	21.23	21.29
1801	AMEX	FDL	Fri, May 10, 2013	21.29	21.33	21.20	21.31
1800	AMEX	FDL	Thu, May 9, 2013	21.42	21.42	21.21	21.26
1799	AMEX	FDL	Wed, May 8, 2013	21.40	21.43	21.33	21.39
1798	AMEX	FDL	Tue, May 7, 2013	21.30	21.42	21.27	21.42
1797	AMEX	FDL	Mon, May 6, 2013	21.39	21.39	21.23	21.24
1796	AMEX	FDL	Fri, May 3, 2013	21.46	21.49	21.38	21.38
1795	AMEX	FDL	Thu, May 2, 2013	21.28	21.35	21.23	21.33
1794	AMEX	FDL	Wed, May 1, 2013	21.37	21.44	21.21	21.24
1793	AMEX	FDL	Tue, Apr 30, 2013	21.46	21.48	21.38	21.48
1792	AMEX	FDL	Mon, Apr 29, 2013	21.41	21.50	21.38	21.47
1791	AMEX	FDL	Fri, Apr 26, 2013	21.33	21.41	21.31	21.37
1790	AMEX	FDL	Thu, Apr 25, 2013	21.26	21.39	21.26	21.34
1789	AMEX	FDL	Wed, Apr 24, 2013	21.34	21.35	21.21	21.24
1788	AMEX	FDL	Tue, Apr 23, 2013	21.33	21.42	21.17	21.42
1787	AMEX	FDL	Mon, Apr 22, 2013	21.25	21.29	21.11	21.28
1786	AMEX	FDL	Fri, Apr 19, 2013	21.00	21.21	20.98	21.21
1785	AMEX	FDL	Thu, Apr 18, 2013	20.98	20.98	20.84	20.90
1784	AMEX	FDL	Wed, Apr 17, 2013	20.96	20.96	20.76	20.87
1783	AMEX	FDL	Tue, Apr 16, 2013	20.98	21.03	20.90	21.02
1782	AMEX	FDL	Mon, Apr 15, 2013	21.11	21.14	20.81	20.84
1781	AMEX	FDL	Fri, Apr 12, 2013	21.12	21.20	21.10	21.20
1780	AMEX	FDL	Thu, Apr 11, 2013	21.11	21.24	21.11	21.21
1779	AMEX	FDL	Wed, Apr 10, 2013	20.94	21.12	20.94	21.11
1778	AMEX	FDL	Tue, Apr 9, 2013	20.89	20.94	20.81	20.88
1777	AMEX	FDL	Mon, Apr 8, 2013	20.72	20.84	20.64	20.83
1776	AMEX	FDL	Fri, Apr 5, 2013	20.56	20.74	20.56	20.73
1775	AMEX	FDL	Thu, Apr 4, 2013	20.65	20.75	20.64	20.75
1774	AMEX	FDL	Wed, Apr 3, 2013	20.76	20.77	20.59	20.62
1773	AMEX	FDL	Tue, Apr 2, 2013	20.66	20.76	20.66	20.73
1772	AMEX	FDL	Mon, Apr 1, 2013	20.65	20.66	20.58	20.62
1771	AMEX	FDL	Thu, Mar 28, 2013	20.55	20.66	20.50	20.63
1770	AMEX	FDL	Wed, Mar 27, 2013	20.42	20.52	20.36	20.52
1769	AMEX	FDL	Tue, Mar 26, 2013	20.36	20.49	20.35	20.47
1768	AMEX	FDL	Mon, Mar 25, 2013	20.38	20.40	20.22	20.29
1767	AMEX	FDL	Fri, Mar 22, 2013	20.22	20.34	20.22	20.33
1766	AMEX	FDL	Thu, Mar 21, 2013	20.22	20.28	20.18	20.23
1765	AMEX	FDL	Wed, Mar 20, 2013	20.38	20.49	20.38	20.46
1764	AMEX	FDL	Tue, Mar 19, 2013	20.33	20.36	20.24	20.33
1763	AMEX	FDL	Mon, Mar 18, 2013	20.25	20.38	20.24	20.29
1762	AMEX	FDL	Fri, Mar 15, 2013	20.30	20.36	20.25	20.36
1761	AMEX	FDL	Thu, Mar 14, 2013	20.24	20.35	20.24	20.35
1760	AMEX	FDL	Wed, Mar 13, 2013	20.22	20.29	20.20	20.26
1759	AMEX	FDL	Tue, Mar 12, 2013	20.19	20.25	20.19	20.25
1758	AMEX	FDL	Mon, Mar 11, 2013	20.10	20.16	20.08	20.16
1757	AMEX	FDL	Fri, Mar 8, 2013	20.11	20.13	20.03	20.10
1756	AMEX	FDL	Thu, Mar 7, 2013	20.06	20.07	20.01	20.03
1755	AMEX	FDL	Wed, Mar 6, 2013	20.07	20.09	19.99	20.02
1754	AMEX	FDL	Tue, Mar 5, 2013	20.02	20.05	19.98	20.01
1753	AMEX	FDL	Mon, Mar 4, 2013	19.76	19.88	19.74	19.88
1752	AMEX	FDL	Fri, Mar 1, 2013	19.60	19.79	19.60	19.79
1751	AMEX	FDL	Thu, Feb 28, 2013	19.76	19.85	19.72	19.72
1750	AMEX	FDL	Wed, Feb 27, 2013	19.54	19.80	19.54	19.77
1749	AMEX	FDL	Tue, Feb 26, 2013	19.56	19.62	19.47	19.58
1748	AMEX	FDL	Mon, Feb 25, 2013	19.72	19.81	19.45	19.46
1747	AMEX	FDL	Fri, Feb 22, 2013	19.59	19.68	19.55	19.68
1746	AMEX	FDL	Thu, Feb 21, 2013	19.51	19.56	19.44	19.52
1745	AMEX	FDL	Wed, Feb 20, 2013	19.63	19.69	19.56	19.58
1744	AMEX	FDL	Tue, Feb 19, 2013	19.51	19.66	19.51	19.66
1743	AMEX	FDL	Fri, Feb 15, 2013	19.51	19.52	19.42	19.48
1742	AMEX	FDL	Thu, Feb 14, 2013	19.49	19.49	19.42	19.48
1741	AMEX	FDL	Wed, Feb 13, 2013	19.53	19.55	19.45	19.51
1740	AMEX	FDL	Tue, Feb 12, 2013	19.43	19.55	19.43	19.53
1739	AMEX	FDL	Mon, Feb 11, 2013	19.40	19.46	19.39	19.45
1738	AMEX	FDL	Fri, Feb 8, 2013	19.44	19.44	19.40	19.44
1737	AMEX	FDL	Thu, Feb 7, 2013	19.39	19.45	19.30	19.39
1736	AMEX	FDL	Wed, Feb 6, 2013	19.31	19.42	19.27	19.42
1735	AMEX	FDL	Tue, Feb 5, 2013	19.32	19.41	19.32	19.36
1734	AMEX	FDL	Mon, Feb 4, 2013	19.30	19.33	19.25	19.25
1733	AMEX	FDL	Fri, Feb 1, 2013	19.42	19.44	19.36	19.42
1732	AMEX	FDL	Thu, Jan 31, 2013	19.27	19.35	19.26	19.30
1731	AMEX	FDL	Wed, Jan 30, 2013	19.38	19.44	19.31	19.31
1730	AMEX	FDL	Tue, Jan 29, 2013	19.19	19.40	19.17	19.38
1729	AMEX	FDL	Mon, Jan 28, 2013	19.25	19.25	19.15	19.17
1728	AMEX	FDL	Fri, Jan 25, 2013	19.20	19.22	19.08	19.21
1727	AMEX	FDL	Thu, Jan 24, 2013	19.08	19.18	19.08	19.13
1726	AMEX	FDL	Wed, Jan 23, 2013	19.10	19.10	19.01	19.09
1725	AMEX	FDL	Tue, Jan 22, 2013	18.99	19.14	18.97	19.14
1724	AMEX	FDL	Fri, Jan 18, 2013	18.87	18.98	18.86	18.98
1723	AMEX	FDL	Thu, Jan 17, 2013	18.81	18.92	18.78	18.88
1722	AMEX	FDL	Wed, Jan 16, 2013	18.86	18.87	18.77	18.79
1721	AMEX	FDL	Tue, Jan 15, 2013	18.83	18.89	18.82	18.89
1720	AMEX	FDL	Mon, Jan 14, 2013	18.90	18.94	18.88	18.91
1719	AMEX	FDL	Fri, Jan 11, 2013	18.92	18.98	18.89	18.92
1718	AMEX	FDL	Thu, Jan 10, 2013	18.90	18.96	18.87	18.96
1717	AMEX	FDL	Wed, Jan 9, 2013	18.81	18.85	18.79	18.84
1716	AMEX	FDL	Tue, Jan 8, 2013	18.87	18.89	18.76	18.79
1715	AMEX	FDL	Mon, Jan 7, 2013	18.95	18.95	18.85	18.91
1714	AMEX	FDL	Fri, Jan 4, 2013	18.93	18.99	18.88	18.97
1713	AMEX	FDL	Thu, Jan 3, 2013	18.86	18.90	18.76	18.86
1712	AMEX	FDL	Wed, Jan 2, 2013	18.79	18.83	18.67	18.81
1711	AMEX	FDL	Mon, Dec 31, 2012	18.10	18.46	18.10	18.44
1710	AMEX	FDL	Fri, Dec 28, 2012	18.31	18.39	18.21	18.23
1709	AMEX	FDL	Thu, Dec 27, 2012	18.43	18.47	18.23	18.39
1708	AMEX	FDL	Wed, Dec 26, 2012	18.57	18.57	18.42	18.43
1707	AMEX	FDL	Mon, Dec 24, 2012	18.56	18.56	18.48	18.53
1706	AMEX	FDL	Fri, Dec 21, 2012	18.55	18.65	18.50	18.58
1705	AMEX	FDL	Thu, Dec 20, 2012	18.88	18.93	18.83	18.91
1704	AMEX	FDL	Wed, Dec 19, 2012	19.07	19.07	18.90	18.90
1703	AMEX	FDL	Tue, Dec 18, 2012	18.90	19.05	18.85	19.04
1702	AMEX	FDL	Mon, Dec 17, 2012	18.81	18.90	18.75	18.89
1701	AMEX	FDL	Fri, Dec 14, 2012	18.83	18.83	18.72	18.73
1700	AMEX	FDL	Thu, Dec 13, 2012	18.91	18.93	18.77	18.82
1699	AMEX	FDL	Wed, Dec 12, 2012	18.97	19.06	18.92	18.94
1698	AMEX	FDL	Tue, Dec 11, 2012	18.86	18.99	18.86	18.93
1697	AMEX	FDL	Mon, Dec 10, 2012	18.82	18.85	18.79	18.82
1696	AMEX	FDL	Fri, Dec 7, 2012	18.79	18.82	18.70	18.80
1695	AMEX	FDL	Thu, Dec 6, 2012	18.75	18.79	18.71	18.76
1694	AMEX	FDL	Wed, Dec 5, 2012	18.63	18.83	18.62	18.75
1693	AMEX	FDL	Tue, Dec 4, 2012	18.70	18.78	18.66	18.67
1692	AMEX	FDL	Mon, Dec 3, 2012	18.82	18.84	18.71	18.72
1691	AMEX	FDL	Fri, Nov 30, 2012	18.70	18.80	18.70	18.77
1690	AMEX	FDL	Thu, Nov 29, 2012	18.68	18.71	18.59	18.69
1689	AMEX	FDL	Wed, Nov 28, 2012	18.44	18.62	18.35	18.62
1688	AMEX	FDL	Tue, Nov 27, 2012	18.52	18.61	18.48	18.49
1687	AMEX	FDL	Mon, Nov 26, 2012	18.46	18.55	18.46	18.54
1686	AMEX	FDL	Fri, Nov 23, 2012	18.43	18.52	18.41	18.52
1685	AMEX	FDL	Wed, Nov 21, 2012	18.35	18.39	18.30	18.39
1684	AMEX	FDL	Tue, Nov 20, 2012	18.33	18.37	18.25	18.36
1683	AMEX	FDL	Mon, Nov 19, 2012	18.32	18.37	18.27	18.37
1682	AMEX	FDL	Fri, Nov 16, 2012	18.03	18.19	17.94	18.16
1681	AMEX	FDL	Thu, Nov 15, 2012	18.13	18.24	18.00	18.07
1680	AMEX	FDL	Wed, Nov 14, 2012	18.39	18.46	18.15	18.17
1679	AMEX	FDL	Tue, Nov 13, 2012	18.32	18.54	18.30	18.39
1678	AMEX	FDL	Mon, Nov 12, 2012	18.46	18.47	18.37	18.39
1677	AMEX	FDL	Fri, Nov 9, 2012	18.41	18.56	18.32	18.44
1676	AMEX	FDL	Thu, Nov 8, 2012	18.66	18.71	18.45	18.45
1675	AMEX	FDL	Wed, Nov 7, 2012	18.92	18.92	18.50	18.63
1674	AMEX	FDL	Tue, Nov 6, 2012	18.99	19.14	18.97	19.05
1673	AMEX	FDL	Mon, Nov 5, 2012	19.00	19.07	18.93	18.99
1672	AMEX	FDL	Fri, Nov 2, 2012	19.38	19.38	19.10	19.12
1671	AMEX	FDL	Thu, Nov 1, 2012	19.25	19.39	19.25	19.30
1670	AMEX	FDL	Wed, Oct 31, 2012	19.24	19.31	19.14	19.22
1669	AMEX	FDL	Fri, Oct 26, 2012	19.18	19.24	19.12	19.18
1668	AMEX	FDL	Thu, Oct 25, 2012	19.18	19.24	19.07	19.19
1667	AMEX	FDL	Wed, Oct 24, 2012	19.19	19.23	19.08	19.11
1666	AMEX	FDL	Tue, Oct 23, 2012	19.30	19.30	19.14	19.22
1665	AMEX	FDL	Mon, Oct 22, 2012	19.51	19.51	19.34	19.44
1664	AMEX	FDL	Fri, Oct 19, 2012	19.75	19.75	19.47	19.51
1663	AMEX	FDL	Thu, Oct 18, 2012	19.55	19.80	19.55	19.76
1662	AMEX	FDL	Wed, Oct 17, 2012	19.42	19.62	19.42	19.60
1661	AMEX	FDL	Tue, Oct 16, 2012	19.36	19.43	19.34	19.39
1660	AMEX	FDL	Mon, Oct 15, 2012	19.14	19.28	19.05	19.27
1659	AMEX	FDL	Fri, Oct 12, 2012	19.29	19.29	19.10	19.12
1658	AMEX	FDL	Thu, Oct 11, 2012	19.35	19.35	19.23	19.23
1657	AMEX	FDL	Wed, Oct 10, 2012	19.41	19.41	19.26	19.27
1656	AMEX	FDL	Tue, Oct 9, 2012	19.49	19.53	19.41	19.42
1655	AMEX	FDL	Mon, Oct 8, 2012	19.46	19.52	19.39	19.52
1654	AMEX	FDL	Fri, Oct 5, 2012	19.58	19.58	19.44	19.50
1653	AMEX	FDL	Thu, Oct 4, 2012	19.38	19.48	19.37	19.48
1652	AMEX	FDL	Wed, Oct 3, 2012	19.24	19.35	19.23	19.31
1651	AMEX	FDL	Tue, Oct 2, 2012	19.21	19.30	19.16	19.25
1650	AMEX	FDL	Mon, Oct 1, 2012	19.24	19.32	19.19	19.21
1649	AMEX	FDL	Fri, Sep 28, 2012	19.16	19.24	19.08	19.21
1648	AMEX	FDL	Thu, Sep 27, 2012	19.26	19.28	19.16	19.23
1647	AMEX	FDL	Wed, Sep 26, 2012	19.24	19.28	19.19	19.20
1646	AMEX	FDL	Tue, Sep 25, 2012	19.33	19.38	19.22	19.23
1645	AMEX	FDL	Mon, Sep 24, 2012	19.17	19.31	19.17	19.29
1644	AMEX	FDL	Fri, Sep 21, 2012	19.26	19.26	19.18	19.20
1643	AMEX	FDL	Thu, Sep 20, 2012	19.24	19.37	19.22	19.34
1642	AMEX	FDL	Wed, Sep 19, 2012	19.23	19.32	19.23	19.27
1641	AMEX	FDL	Tue, Sep 18, 2012	19.21	19.24	19.18	19.22
1640	AMEX	FDL	Mon, Sep 17, 2012	19.26	19.28	19.19	19.21
1639	AMEX	FDL	Fri, Sep 14, 2012	19.46	19.46	19.21	19.26
1638	AMEX	FDL	Thu, Sep 13, 2012	19.19	19.45	19.18	19.43
1637	AMEX	FDL	Wed, Sep 12, 2012	19.23	19.23	19.16	19.18
1636	AMEX	FDL	Tue, Sep 11, 2012	19.19	19.23	19.16	19.16
1635	AMEX	FDL	Mon, Sep 10, 2012	19.13	19.20	19.13	19.13
1634	AMEX	FDL	Fri, Sep 7, 2012	19.15	19.16	19.06	19.13
1633	AMEX	FDL	Thu, Sep 6, 2012	18.95	19.13	18.95	19.11
1632	AMEX	FDL	Wed, Sep 5, 2012	18.89	18.95	18.85	18.88
1631	AMEX	FDL	Tue, Sep 4, 2012	18.79	18.95	18.75	18.89
1630	AMEX	FDL	Fri, Aug 31, 2012	18.91	18.94	18.79	18.85
1629	AMEX	FDL	Thu, Aug 30, 2012	18.81	18.86	18.75	18.82
1628	AMEX	FDL	Wed, Aug 29, 2012	18.85	18.96	18.82	18.90
1627	AMEX	FDL	Tue, Aug 28, 2012	18.87	18.91	18.82	18.86
1626	AMEX	FDL	Mon, Aug 27, 2012	18.92	18.95	18.87	18.89
1625	AMEX	FDL	Fri, Aug 24, 2012	18.74	18.92	18.74	18.89
1624	AMEX	FDL	Thu, Aug 23, 2012	18.87	18.87	18.72	18.76
1623	AMEX	FDL	Wed, Aug 22, 2012	18.88	18.90	18.81	18.85
1622	AMEX	FDL	Tue, Aug 21, 2012	19.07	19.07	18.89	18.89
1621	AMEX	FDL	Mon, Aug 20, 2012	19.05	19.05	18.97	19.02
1620	AMEX	FDL	Fri, Aug 17, 2012	19.11	19.11	18.99	19.04
1619	AMEX	FDL	Thu, Aug 16, 2012	19.06	19.12	19.02	19.08
1618	AMEX	FDL	Wed, Aug 15, 2012	19.12	19.13	19.06	19.09
1617	AMEX	FDL	Tue, Aug 14, 2012	19.19	19.20	19.10	19.14
1616	AMEX	FDL	Mon, Aug 13, 2012	19.17	19.17	19.08	19.15
1615	AMEX	FDL	Fri, Aug 10, 2012	19.06	19.19	19.02	19.18
1614	AMEX	FDL	Thu, Aug 9, 2012	19.10	19.12	19.04	19.08
1613	AMEX	FDL	Wed, Aug 8, 2012	19.06	19.11	19.02	19.08
1612	AMEX	FDL	Tue, Aug 7, 2012	19.24	19.24	19.07	19.08
1611	AMEX	FDL	Mon, Aug 6, 2012	19.19	19.22	19.14	19.15
1610	AMEX	FDL	Fri, Aug 3, 2012	19.21	19.21	19.10	19.11
1609	AMEX	FDL	Thu, Aug 2, 2012	18.98	19.01	18.83	18.95
1608	AMEX	FDL	Wed, Aug 1, 2012	19.27	19.34	19.18	19.18
1607	AMEX	FDL	Tue, Jul 31, 2012	19.32	19.32	19.23	19.23
1606	AMEX	FDL	Mon, Jul 30, 2012	19.24	19.28	19.18	19.26
1605	AMEX	FDL	Fri, Jul 27, 2012	19.07	19.29	19.06	19.23
1604	AMEX	FDL	Thu, Jul 26, 2012	18.82	18.98	18.82	18.96
1603	AMEX	FDL	Wed, Jul 25, 2012	18.71	18.71	18.54	18.62
1602	AMEX	FDL	Tue, Jul 24, 2012	18.84	18.84	18.47	18.60
1601	AMEX	FDL	Mon, Jul 23, 2012	18.86	18.86	18.72	18.81
1600	AMEX	FDL	Fri, Jul 20, 2012	19.00	19.01	18.91	18.98
1599	AMEX	FDL	Thu, Jul 19, 2012	19.13	19.13	19.02	19.09
1598	AMEX	FDL	Wed, Jul 18, 2012	19.03	19.17	19.00	19.16
1597	AMEX	FDL	Tue, Jul 17, 2012	18.93	19.08	18.83	19.06
1596	AMEX	FDL	Mon, Jul 16, 2012	18.87	18.90	18.80	18.88
1595	AMEX	FDL	Fri, Jul 13, 2012	18.71	18.88	18.69	18.88
1594	AMEX	FDL	Thu, Jul 12, 2012	18.61	18.71	18.56	18.65
1593	AMEX	FDL	Wed, Jul 11, 2012	18.62	18.65	18.55	18.62
1592	AMEX	FDL	Tue, Jul 10, 2012	18.77	18.77	18.56	18.61
1591	AMEX	FDL	Mon, Jul 9, 2012	18.67	18.69	18.61	18.69
1590	AMEX	FDL	Fri, Jul 6, 2012	18.66	18.68	18.57	18.67
1589	AMEX	FDL	Thu, Jul 5, 2012	18.79	18.81	18.70	18.75
1588	AMEX	FDL	Tue, Jul 3, 2012	18.84	18.85	18.75	18.83
1587	AMEX	FDL	Mon, Jul 2, 2012	18.73	18.97	18.67	18.81
1586	AMEX	FDL	Fri, Jun 29, 2012	18.67	18.71	18.61	18.71
1585	AMEX	FDL	Thu, Jun 28, 2012	18.33	18.43	18.21	18.42
1584	AMEX	FDL	Wed, Jun 27, 2012	18.32	18.40	18.28	18.38
1583	AMEX	FDL	Tue, Jun 26, 2012	18.21	18.26	18.13	18.22
1582	AMEX	FDL	Mon, Jun 25, 2012	18.19	18.19	18.06	18.15
1581	AMEX	FDL	Fri, Jun 22, 2012	18.26	18.34	18.24	18.31
1580	AMEX	FDL	Thu, Jun 21, 2012	18.38	18.43	18.16	18.16
1579	AMEX	FDL	Wed, Jun 20, 2012	18.63	18.63	18.45	18.53
1578	AMEX	FDL	Tue, Jun 19, 2012	18.64	18.71	18.55	18.62
1577	AMEX	FDL	Mon, Jun 18, 2012	18.51	18.60	18.50	18.55
1576	AMEX	FDL	Fri, Jun 15, 2012	18.54	18.58	18.49	18.55
1575	AMEX	FDL	Thu, Jun 14, 2012	18.28	18.53	18.28	18.47
1574	AMEX	FDL	Wed, Jun 13, 2012	18.23	18.32	18.20	18.26
1573	AMEX	FDL	Tue, Jun 12, 2012	18.15	18.25	18.06	18.25
1572	AMEX	FDL	Mon, Jun 11, 2012	18.27	18.28	18.11	18.11
1571	AMEX	FDL	Fri, Jun 8, 2012	18.03	18.18	18.01	18.17
1570	AMEX	FDL	Thu, Jun 7, 2012	18.11	18.11	18.03	18.06
1569	AMEX	FDL	Wed, Jun 6, 2012	17.83	18.00	17.80	18.00
1568	AMEX	FDL	Tue, Jun 5, 2012	17.70	17.78	17.65	17.73
1567	AMEX	FDL	Mon, Jun 4, 2012	17.68	17.73	17.64	17.72
1566	AMEX	FDL	Fri, Jun 1, 2012	17.69	17.76	17.62	17.63
1565	AMEX	FDL	Thu, May 31, 2012	17.78	17.95	17.72	17.86
1564	AMEX	FDL	Wed, May 30, 2012	17.84	17.89	17.77	17.80
1563	AMEX	FDL	Tue, May 29, 2012	17.91	17.92	17.84	17.89
1562	AMEX	FDL	Fri, May 25, 2012	17.83	17.90	17.79	17.82
1561	AMEX	FDL	Thu, May 24, 2012	17.71	17.85	17.71	17.83
1560	AMEX	FDL	Wed, May 23, 2012	17.72	17.81	17.58	17.72
1559	AMEX	FDL	Tue, May 22, 2012	17.73	17.84	17.73	17.77
1558	AMEX	FDL	Mon, May 21, 2012	17.75	17.76	17.68	17.76
1557	AMEX	FDL	Fri, May 18, 2012	17.81	17.84	17.67	17.70
1556	AMEX	FDL	Thu, May 17, 2012	17.84	17.84	17.75	17.75
1555	AMEX	FDL	Wed, May 16, 2012	17.87	17.88	17.79	17.81
1554	AMEX	FDL	Tue, May 15, 2012	17.86	17.90	17.75	17.81
1553	AMEX	FDL	Mon, May 14, 2012	17.85	17.94	17.79	17.86
1552	AMEX	FDL	Fri, May 11, 2012	17.94	18.06	17.94	17.96
1551	AMEX	FDL	Thu, May 10, 2012	17.90	17.99	17.89	17.94
1550	AMEX	FDL	Wed, May 9, 2012	17.79	17.88	17.73	17.81
1549	AMEX	FDL	Tue, May 8, 2012	17.84	17.94	17.83	17.92
1548	AMEX	FDL	Mon, May 7, 2012	17.81	17.94	17.80	17.91
1547	AMEX	FDL	Fri, May 4, 2012	17.96	17.98	17.88	17.88
1546	AMEX	FDL	Thu, May 3, 2012	18.00	18.07	17.98	17.99
1545	AMEX	FDL	Wed, May 2, 2012	18.04	18.07	18.00	18.04
1544	AMEX	FDL	Tue, May 1, 2012	17.92	18.15	17.92	18.08
1543	AMEX	FDL	Mon, Apr 30, 2012	17.97	18.03	17.96	18.01
1542	AMEX	FDL	Fri, Apr 27, 2012	17.95	18.01	17.93	17.98
1541	AMEX	FDL	Thu, Apr 26, 2012	17.84	17.96	17.78	17.94
1540	AMEX	FDL	Wed, Apr 25, 2012	17.73	17.82	17.73	17.81
1539	AMEX	FDL	Tue, Apr 24, 2012	17.60	17.72	17.54	17.72
1538	AMEX	FDL	Mon, Apr 23, 2012	17.54	17.57	17.51	17.54
1537	AMEX	FDL	Fri, Apr 20, 2012	17.57	17.71	17.55	17.67
1536	AMEX	FDL	Thu, Apr 19, 2012	17.57	17.61	17.46	17.52
1535	AMEX	FDL	Wed, Apr 18, 2012	17.57	17.59	17.53	17.55
1534	AMEX	FDL	Tue, Apr 17, 2012	17.52	17.64	17.46	17.63
1533	AMEX	FDL	Mon, Apr 16, 2012	17.40	17.51	17.40	17.47
1532	AMEX	FDL	Fri, Apr 13, 2012	17.45	17.47	17.36	17.38
1531	AMEX	FDL	Thu, Apr 12, 2012	17.42	17.50	17.39	17.50
1530	AMEX	FDL	Wed, Apr 11, 2012	17.44	17.45	17.37	17.42
1529	AMEX	FDL	Tue, Apr 10, 2012	17.54	17.54	17.31	17.32
1528	AMEX	FDL	Mon, Apr 9, 2012	17.54	17.62	17.53	17.56
1527	AMEX	FDL	Thu, Apr 5, 2012	17.71	17.74	17.63	17.71
1526	AMEX	FDL	Wed, Apr 4, 2012	17.71	17.81	17.71	17.79
1525	AMEX	FDL	Tue, Apr 3, 2012	17.81	17.83	17.72	17.82
1524	AMEX	FDL	Mon, Apr 2, 2012	17.71	17.86	17.71	17.82
1523	AMEX	FDL	Fri, Mar 30, 2012	17.71	17.74	17.67	17.73
1522	AMEX	FDL	Thu, Mar 29, 2012	17.60	17.65	17.48	17.65
1521	AMEX	FDL	Wed, Mar 28, 2012	17.76	17.78	17.62	17.66
1520	AMEX	FDL	Tue, Mar 27, 2012	17.80	17.84	17.76	17.79
1519	AMEX	FDL	Mon, Mar 26, 2012	17.71	17.80	17.71	17.79
1518	AMEX	FDL	Fri, Mar 23, 2012	17.63	17.65	17.58	17.65
1517	AMEX	FDL	Thu, Mar 22, 2012	17.62	17.64	17.58	17.63
1516	AMEX	FDL	Wed, Mar 21, 2012	17.70	17.72	17.65	17.67
1515	AMEX	FDL	Tue, Mar 20, 2012	17.79	17.88	17.78	17.85
1514	AMEX	FDL	Mon, Mar 19, 2012	17.83	17.92	17.82	17.88
1513	AMEX	FDL	Fri, Mar 16, 2012	17.90	17.90	17.83	17.84
1512	AMEX	FDL	Thu, Mar 15, 2012	17.82	17.87	17.78	17.86
1511	AMEX	FDL	Wed, Mar 14, 2012	17.98	17.98	17.82	17.84
1510	AMEX	FDL	Tue, Mar 13, 2012	17.86	17.95	17.84	17.94
1509	AMEX	FDL	Mon, Mar 12, 2012	17.71	17.84	17.71	17.83
1508	AMEX	FDL	Fri, Mar 9, 2012	17.68	17.72	17.64	17.71
1507	AMEX	FDL	Thu, Mar 8, 2012	17.63	17.67	17.60	17.64
1506	AMEX	FDL	Wed, Mar 7, 2012	17.54	17.54	17.42	17.53
1505	AMEX	FDL	Tue, Mar 6, 2012	17.58	17.58	17.46	17.49
1504	AMEX	FDL	Mon, Mar 5, 2012	17.63	17.71	17.59	17.68
1503	AMEX	FDL	Fri, Mar 2, 2012	17.61	17.66	17.57	17.63
1502	AMEX	FDL	Thu, Mar 1, 2012	17.59	17.63	17.55	17.62
1501	AMEX	FDL	Wed, Feb 29, 2012	17.62	17.63	17.51	17.56
1500	AMEX	FDL	Tue, Feb 28, 2012	17.58	17.61	17.54	17.61
1499	AMEX	FDL	Mon, Feb 27, 2012	17.49	17.60	17.47	17.56
1498	AMEX	FDL	Fri, Feb 24, 2012	17.54	17.58	17.52	17.55
1497	AMEX	FDL	Thu, Feb 23, 2012	17.48	17.52	17.44	17.52
1496	AMEX	FDL	Wed, Feb 22, 2012	17.44	17.51	17.42	17.47
1495	AMEX	FDL	Tue, Feb 21, 2012	17.59	17.59	17.46	17.50
1494	AMEX	FDL	Fri, Feb 17, 2012	17.51	17.55	17.49	17.52
1493	AMEX	FDL	Thu, Feb 16, 2012	17.36	17.46	17.33	17.44
1492	AMEX	FDL	Wed, Feb 15, 2012	17.38	17.41	17.28	17.33
1491	AMEX	FDL	Tue, Feb 14, 2012	17.33	17.38	17.27	17.38
1490	AMEX	FDL	Mon, Feb 13, 2012	17.44	17.44	17.35	17.37
1489	AMEX	FDL	Fri, Feb 10, 2012	17.32	17.32	17.27	17.32
1488	AMEX	FDL	Thu, Feb 9, 2012	17.43	17.43	17.33	17.40
1487	AMEX	FDL	Wed, Feb 8, 2012	17.44	17.45	17.36	17.43
1486	AMEX	FDL	Tue, Feb 7, 2012	17.36	17.46	17.31	17.43
1485	AMEX	FDL	Mon, Feb 6, 2012	17.38	17.38	17.31	17.37
1484	AMEX	FDL	Fri, Feb 3, 2012	17.43	17.44	17.34	17.39
1483	AMEX	FDL	Thu, Feb 2, 2012	17.35	17.35	17.26	17.31
1482	AMEX	FDL	Wed, Feb 1, 2012	17.32	17.38	17.28	17.28
1481	AMEX	FDL	Tue, Jan 31, 2012	17.29	17.30	17.15	17.21
1480	AMEX	FDL	Mon, Jan 30, 2012	17.15	17.21	17.08	17.21
1479	AMEX	FDL	Fri, Jan 27, 2012	17.34	17.34	17.18	17.22
1478	AMEX	FDL	Thu, Jan 26, 2012	17.41	17.41	17.28	17.31
1477	AMEX	FDL	Wed, Jan 25, 2012	17.32	17.41	17.15	17.38
1476	AMEX	FDL	Tue, Jan 24, 2012	17.30	17.32	17.26	17.31
1475	AMEX	FDL	Mon, Jan 23, 2012	17.43	17.48	17.34	17.40
1474	AMEX	FDL	Fri, Jan 20, 2012	17.46	17.46	17.38	17.46
1473	AMEX	FDL	Thu, Jan 19, 2012	17.44	17.47	17.38	17.44
1472	AMEX	FDL	Wed, Jan 18, 2012	17.42	17.50	17.41	17.49
1471	AMEX	FDL	Tue, Jan 17, 2012	17.54	17.57	17.40	17.44
1470	AMEX	FDL	Fri, Jan 13, 2012	17.39	17.41	17.30	17.41
1469	AMEX	FDL	Thu, Jan 12, 2012	17.50	17.51	17.40	17.45
1468	AMEX	FDL	Wed, Jan 11, 2012	17.45	17.46	17.39	17.44
1467	AMEX	FDL	Tue, Jan 10, 2012	17.52	17.53	17.45	17.45
1466	AMEX	FDL	Mon, Jan 9, 2012	17.42	17.43	17.29	17.39
1465	AMEX	FDL	Fri, Jan 6, 2012	17.49	17.49	17.34	17.38
1464	AMEX	FDL	Thu, Jan 5, 2012	17.43	17.47	17.30	17.47
1463	AMEX	FDL	Wed, Jan 4, 2012	17.57	17.58	17.44	17.47
1462	AMEX	FDL	Tue, Jan 3, 2012	17.69	17.74	17.53	17.55
1461	AMEX	FDL	Fri, Dec 30, 2011	17.63	17.65	17.57	17.58
1460	AMEX	FDL	Thu, Dec 29, 2011	17.56	17.65	17.54	17.65
1459	AMEX	FDL	Wed, Dec 28, 2011	17.65	17.65	17.47	17.50
1458	AMEX	FDL	Tue, Dec 27, 2011	17.55	17.63	17.54	17.63
1457	AMEX	FDL	Fri, Dec 23, 2011	17.48	17.57	17.44	17.57
1456	AMEX	FDL	Thu, Dec 22, 2011	17.38	17.42	17.32	17.42
1455	AMEX	FDL	Wed, Dec 21, 2011	17.23	17.33	17.15	17.31
1454	AMEX	FDL	Tue, Dec 20, 2011	17.19	17.32	17.13	17.30
1453	AMEX	FDL	Mon, Dec 19, 2011	17.13	17.18	16.95	17.00
1452	AMEX	FDL	Fri, Dec 16, 2011	17.12	17.16	17.00	17.09
1451	AMEX	FDL	Thu, Dec 15, 2011	17.04	17.10	16.98	17.05
1450	AMEX	FDL	Wed, Dec 14, 2011	16.95	17.01	16.88	16.93
1449	AMEX	FDL	Tue, Dec 13, 2011	17.05	17.13	16.90	16.97
1448	AMEX	FDL	Mon, Dec 12, 2011	17.08	17.08	16.86	16.96
1447	AMEX	FDL	Fri, Dec 9, 2011	16.98	17.13	16.98	17.11
1446	AMEX	FDL	Thu, Dec 8, 2011	17.09	17.09	16.88	16.88
1445	AMEX	FDL	Wed, Dec 7, 2011	17.08	17.18	16.98	17.12
1444	AMEX	FDL	Tue, Dec 6, 2011	17.07	17.18	17.00	17.08
1443	AMEX	FDL	Mon, Dec 5, 2011	17.16	17.16	16.95	17.01
1442	AMEX	FDL	Fri, Dec 2, 2011	17.12	17.14	16.93	16.96
1441	AMEX	FDL	Thu, Dec 1, 2011	16.97	17.06	16.97	17.02
1440	AMEX	FDL	Wed, Nov 30, 2011	16.86	17.02	16.85	17.02
1439	AMEX	FDL	Tue, Nov 29, 2011	16.46	16.56	16.39	16.51
1438	AMEX	FDL	Mon, Nov 28, 2011	16.35	16.41	16.28	16.34
1437	AMEX	FDL	Fri, Nov 25, 2011	15.99	16.17	15.99	16.05
1436	AMEX	FDL	Wed, Nov 23, 2011	16.25	16.25	16.03	16.06
1435	AMEX	FDL	Tue, Nov 22, 2011	16.38	16.43	16.26	16.32
1434	AMEX	FDL	Mon, Nov 21, 2011	16.52	16.52	16.30	16.43
1433	AMEX	FDL	Fri, Nov 18, 2011	16.74	16.74	16.59	16.65
1432	AMEX	FDL	Thu, Nov 17, 2011	16.75	16.78	16.50	16.65
1431	AMEX	FDL	Wed, Nov 16, 2011	16.83	16.96	16.71	16.74
1430	AMEX	FDL	Tue, Nov 15, 2011	16.94	17.02	16.84	16.99
1429	AMEX	FDL	Mon, Nov 14, 2011	17.03	17.03	16.86	16.93
1428	AMEX	FDL	Fri, Nov 11, 2011	16.98	17.10	16.96	17.09
1427	AMEX	FDL	Thu, Nov 10, 2011	16.84	16.89	16.72	16.85
1426	AMEX	FDL	Wed, Nov 9, 2011	16.82	16.86	16.57	16.65
1425	AMEX	FDL	Tue, Nov 8, 2011	16.98	17.06	16.83	17.04
1424	AMEX	FDL	Mon, Nov 7, 2011	16.82	16.92	16.68	16.92
1423	AMEX	FDL	Fri, Nov 4, 2011	16.79	16.85	16.66	16.83
1422	AMEX	FDL	Thu, Nov 3, 2011	16.85	16.96	16.73	16.95
1421	AMEX	FDL	Wed, Nov 2, 2011	16.75	16.83	16.60	16.70
1420	AMEX	FDL	Tue, Nov 1, 2011	16.59	16.70	16.50	16.51
1419	AMEX	FDL	Mon, Oct 31, 2011	16.86	17.01	16.85	16.85
1418	AMEX	FDL	Fri, Oct 28, 2011	17.07	17.14	16.99	17.06
1417	AMEX	FDL	Thu, Oct 27, 2011	17.08	17.18	16.95	17.07
1416	AMEX	FDL	Wed, Oct 26, 2011	16.79	16.79	16.59	16.76
1415	AMEX	FDL	Tue, Oct 25, 2011	16.82	16.82	16.54	16.59
1414	AMEX	FDL	Mon, Oct 24, 2011	16.83	16.85	16.76	16.84
1413	AMEX	FDL	Fri, Oct 21, 2011	16.77	16.85	16.70	16.85
1412	AMEX	FDL	Thu, Oct 20, 2011	16.58	16.64	16.45	16.59
1411	AMEX	FDL	Wed, Oct 19, 2011	16.71	16.76	16.50	16.53
1410	AMEX	FDL	Tue, Oct 18, 2011	16.43	16.68	16.38	16.64
1409	AMEX	FDL	Mon, Oct 17, 2011	16.62	16.65	16.43	16.46
1408	AMEX	FDL	Fri, Oct 14, 2011	16.66	16.66	16.55	16.64
1407	AMEX	FDL	Thu, Oct 13, 2011	16.46	16.52	16.34	16.50
1406	AMEX	FDL	Wed, Oct 12, 2011	16.50	16.58	16.40	16.48
1405	AMEX	FDL	Tue, Oct 11, 2011	16.46	16.46	16.36	16.40
1404	AMEX	FDL	Mon, Oct 10, 2011	16.36	16.49	16.34	16.49
1403	AMEX	FDL	Fri, Oct 7, 2011	16.21	16.27	16.10	16.13
1402	AMEX	FDL	Thu, Oct 6, 2011	15.90	16.11	15.87	16.11
1401	AMEX	FDL	Wed, Oct 5, 2011	15.92	15.96	15.73	15.91
1400	AMEX	FDL	Tue, Oct 4, 2011	15.64	15.84	15.40	15.84
1399	AMEX	FDL	Mon, Oct 3, 2011	16.02	16.18	15.71	15.71
1398	AMEX	FDL	Fri, Sep 30, 2011	16.17	16.32	16.11	16.12
1397	AMEX	FDL	Thu, Sep 29, 2011	16.26	16.30	16.05	16.23
1396	AMEX	FDL	Wed, Sep 28, 2011	16.17	16.32	15.99	16.05
1395	AMEX	FDL	Tue, Sep 27, 2011	16.27	16.37	16.13	16.19
1394	AMEX	FDL	Mon, Sep 26, 2011	15.90	16.04	15.78	16.03
1393	AMEX	FDL	Fri, Sep 23, 2011	15.67	15.84	15.65	15.80
1392	AMEX	FDL	Thu, Sep 22, 2011	15.73	15.79	15.54	15.75
1391	AMEX	FDL	Wed, Sep 21, 2011	16.39	16.40	16.03	16.04
1390	AMEX	FDL	Tue, Sep 20, 2011	16.47	16.66	16.36	16.51
1389	AMEX	FDL	Mon, Sep 19, 2011	16.33	16.41	16.24	16.38
1388	AMEX	FDL	Fri, Sep 16, 2011	16.45	16.51	16.40	16.51
1387	AMEX	FDL	Thu, Sep 15, 2011	16.31	16.36	16.20	16.36
1386	AMEX	FDL	Wed, Sep 14, 2011	16.12	16.29	15.94	16.19
1385	AMEX	FDL	Tue, Sep 13, 2011	16.00	16.04	15.83	16.03
1384	AMEX	FDL	Mon, Sep 12, 2011	15.69	15.94	15.64	15.94
1383	AMEX	FDL	Fri, Sep 9, 2011	16.08	16.08	15.77	15.87
1382	AMEX	FDL	Thu, Sep 8, 2011	16.22	16.34	16.14	16.18
1381	AMEX	FDL	Wed, Sep 7, 2011	16.18	16.27	16.10	16.27
1380	AMEX	FDL	Tue, Sep 6, 2011	15.65	16.02	15.65	16.01
1379	AMEX	FDL	Fri, Sep 2, 2011	16.15	16.19	16.04	16.06
1378	AMEX	FDL	Thu, Sep 1, 2011	16.41	16.70	16.30	16.33
1377	AMEX	FDL	Wed, Aug 31, 2011	16.54	16.56	16.33	16.44
1376	AMEX	FDL	Tue, Aug 30, 2011	16.30	16.50	16.25	16.41
1375	AMEX	FDL	Mon, Aug 29, 2011	16.20	16.37	16.20	16.37
1374	AMEX	FDL	Fri, Aug 26, 2011	15.92	16.08	15.65	16.04
1373	AMEX	FDL	Thu, Aug 25, 2011	16.24	16.24	15.94	15.98
1372	AMEX	FDL	Wed, Aug 24, 2011	15.97	16.24	15.94	16.24
1371	AMEX	FDL	Tue, Aug 23, 2011	15.68	15.99	15.65	15.99
1370	AMEX	FDL	Mon, Aug 22, 2011	15.88	15.88	15.57	15.63
1369	AMEX	FDL	Fri, Aug 19, 2011	15.56	15.80	15.50	15.59
1368	AMEX	FDL	Thu, Aug 18, 2011	15.74	15.84	15.55	15.68
1367	AMEX	FDL	Wed, Aug 17, 2011	15.98	16.12	15.93	16.02
1366	AMEX	FDL	Tue, Aug 16, 2011	15.85	15.96	15.75	15.92
1365	AMEX	FDL	Mon, Aug 15, 2011	15.71	15.98	15.71	15.98
1364	AMEX	FDL	Fri, Aug 12, 2011	15.75	15.79	15.52	15.59
1363	AMEX	FDL	Thu, Aug 11, 2011	15.07	15.75	15.05	15.69
1362	AMEX	FDL	Wed, Aug 10, 2011	15.25	15.41	14.95	15.02
1361	AMEX	FDL	Tue, Aug 9, 2011	15.18	15.48	14.57	15.46
1360	AMEX	FDL	Mon, Aug 8, 2011	15.39	15.62	14.96	14.96
1359	AMEX	FDL	Fri, Aug 5, 2011	15.72	15.86	15.36	15.77
1358	AMEX	FDL	Thu, Aug 4, 2011	15.99	16.02	15.62	15.64
1357	AMEX	FDL	Wed, Aug 3, 2011	16.11	16.14	15.88	16.12
1356	AMEX	FDL	Tue, Aug 2, 2011	16.22	16.26	16.09	16.10
1355	AMEX	FDL	Mon, Aug 1, 2011	16.54	16.54	16.19	16.32
1354	AMEX	FDL	Fri, Jul 29, 2011	16.31	16.44	16.25	16.34
1353	AMEX	FDL	Thu, Jul 28, 2011	16.60	16.62	16.46	16.46
1352	AMEX	FDL	Wed, Jul 27, 2011	16.65	16.70	16.58	16.58
1351	AMEX	FDL	Tue, Jul 26, 2011	16.80	16.80	16.71	16.72
1350	AMEX	FDL	Mon, Jul 25, 2011	16.76	16.84	16.76	16.78
1349	AMEX	FDL	Fri, Jul 22, 2011	17.00	17.00	16.85	16.90
1348	AMEX	FDL	Thu, Jul 21, 2011	16.92	17.04	16.92	17.00
1347	AMEX	FDL	Wed, Jul 20, 2011	16.80	16.84	16.77	16.79
1346	AMEX	FDL	Tue, Jul 19, 2011	16.74	16.78	16.64	16.76
1345	AMEX	FDL	Mon, Jul 18, 2011	16.72	16.74	16.60	16.66
1344	AMEX	FDL	Fri, Jul 15, 2011	16.93	16.93	16.74	16.81
1343	AMEX	FDL	Thu, Jul 14, 2011	16.96	17.01	16.85	16.85
1342	AMEX	FDL	Wed, Jul 13, 2011	16.91	17.00	16.83	16.86
1341	AMEX	FDL	Tue, Jul 12, 2011	16.81	16.97	16.81	16.87
1340	AMEX	FDL	Mon, Jul 11, 2011	16.89	16.89	16.82	16.86
1339	AMEX	FDL	Fri, Jul 8, 2011	17.03	17.04	16.96	17.03
1338	AMEX	FDL	Thu, Jul 7, 2011	17.16	17.16	17.05	17.11
1337	AMEX	FDL	Wed, Jul 6, 2011	16.94	17.04	16.94	17.03
1336	AMEX	FDL	Tue, Jul 5, 2011	17.00	17.01	16.95	16.99
1335	AMEX	FDL	Fri, Jul 1, 2011	16.82	17.04	16.82	17.03
1334	AMEX	FDL	Thu, Jun 30, 2011	16.79	16.85	16.76	16.84
1333	AMEX	FDL	Wed, Jun 29, 2011	16.66	16.76	16.65	16.71
1332	AMEX	FDL	Tue, Jun 28, 2011	16.53	16.63	16.53	16.63
1331	AMEX	FDL	Mon, Jun 27, 2011	16.43	16.55	16.43	16.51
1330	AMEX	FDL	Fri, Jun 24, 2011	16.55	16.55	16.43	16.43
1329	AMEX	FDL	Thu, Jun 23, 2011	16.48	16.51	16.33	16.51
1328	AMEX	FDL	Wed, Jun 22, 2011	16.59	16.66	16.57	16.57
1327	AMEX	FDL	Tue, Jun 21, 2011	16.67	16.71	16.61	16.65
1326	AMEX	FDL	Mon, Jun 20, 2011	16.63	16.79	16.58	16.77
1325	AMEX	FDL	Fri, Jun 17, 2011	16.70	16.77	16.63	16.67
1324	AMEX	FDL	Thu, Jun 16, 2011	16.47	16.62	16.47	16.57
1323	AMEX	FDL	Wed, Jun 15, 2011	16.60	16.66	16.43	16.48
1322	AMEX	FDL	Tue, Jun 14, 2011	16.72	16.80	16.70	16.72
1321	AMEX	FDL	Mon, Jun 13, 2011	16.54	16.64	16.54	16.60
1320	AMEX	FDL	Fri, Jun 10, 2011	16.63	16.63	16.54	16.55
1319	AMEX	FDL	Thu, Jun 9, 2011	16.66	16.78	16.66	16.73
1318	AMEX	FDL	Wed, Jun 8, 2011	16.61	16.72	16.61	16.65
1317	AMEX	FDL	Tue, Jun 7, 2011	16.69	16.74	16.60	16.60
1316	AMEX	FDL	Mon, Jun 6, 2011	16.69	16.69	16.59	16.62
1315	AMEX	FDL	Fri, Jun 3, 2011	16.75	16.83	16.67	16.75
1314	AMEX	FDL	Thu, Jun 2, 2011	16.99	16.99	16.81	16.88
1313	AMEX	FDL	Wed, Jun 1, 2011	17.22	17.22	16.99	17.00
1312	AMEX	FDL	Tue, May 31, 2011	17.22	17.25	17.14	17.25
1311	AMEX	FDL	Fri, May 27, 2011	17.07	17.14	17.03	17.04
1310	AMEX	FDL	Thu, May 26, 2011	17.02	17.07	16.93	17.04
1309	AMEX	FDL	Wed, May 25, 2011	17.05	17.10	16.95	17.05
1308	AMEX	FDL	Tue, May 24, 2011	17.11	17.15	17.07	17.09
1307	AMEX	FDL	Mon, May 23, 2011	17.10	17.11	17.04	17.09
1306	AMEX	FDL	Fri, May 20, 2011	17.31	17.33	17.18	17.25
1305	AMEX	FDL	Thu, May 19, 2011	17.35	17.35	17.24	17.33
1304	AMEX	FDL	Wed, May 18, 2011	17.23	17.35	17.13	17.24
1303	AMEX	FDL	Tue, May 17, 2011	17.13	17.19	17.05	17.19
1302	AMEX	FDL	Mon, May 16, 2011	17.14	17.26	17.12	17.16
1301	AMEX	FDL	Fri, May 13, 2011	17.29	17.31	17.10	17.16
1300	AMEX	FDL	Thu, May 12, 2011	17.09	17.30	17.07	17.28
1299	AMEX	FDL	Wed, May 11, 2011	17.21	17.21	17.05	17.14
1298	AMEX	FDL	Tue, May 10, 2011	17.12	17.27	17.12	17.23
1297	AMEX	FDL	Mon, May 9, 2011	17.06	17.11	16.98	17.11
1296	AMEX	FDL	Fri, May 6, 2011	17.08	17.15	16.98	17.04
1295	AMEX	FDL	Thu, May 5, 2011	17.08	17.08	16.86	16.91
1294	AMEX	FDL	Wed, May 4, 2011	17.19	17.19	17.06	17.13
1293	AMEX	FDL	Tue, May 3, 2011	17.16	17.25	17.11	17.20
1292	AMEX	FDL	Mon, May 2, 2011	17.30	17.30	17.14	17.17
1291	AMEX	FDL	Fri, Apr 29, 2011	17.22	17.22	17.11	17.19
1290	AMEX	FDL	Thu, Apr 28, 2011	17.14	17.16	17.09	17.16
1289	AMEX	FDL	Wed, Apr 27, 2011	17.04	17.17	17.03	17.15
1288	AMEX	FDL	Tue, Apr 26, 2011	16.89	17.04	16.86	17.02
1287	AMEX	FDL	Mon, Apr 25, 2011	16.82	16.83	16.74	16.82
1286	AMEX	FDL	Thu, Apr 21, 2011	16.87	16.87	16.79	16.84
1285	AMEX	FDL	Wed, Apr 20, 2011	16.82	16.88	16.79	16.81
1284	AMEX	FDL	Tue, Apr 19, 2011	16.63	16.63	16.57	16.62
1283	AMEX	FDL	Mon, Apr 18, 2011	16.68	16.68	16.54	16.61
1282	AMEX	FDL	Fri, Apr 15, 2011	16.75	16.84	16.71	16.82
1281	AMEX	FDL	Thu, Apr 14, 2011	16.51	16.69	16.46	16.65
1280	AMEX	FDL	Wed, Apr 13, 2011	16.61	16.62	16.52	16.55
1279	AMEX	FDL	Tue, Apr 12, 2011	16.63	16.63	16.52	16.56
1278	AMEX	FDL	Mon, Apr 11, 2011	16.83	16.83	16.68	16.70
1277	AMEX	FDL	Fri, Apr 8, 2011	16.86	16.86	16.73	16.81
1276	AMEX	FDL	Thu, Apr 7, 2011	16.83	16.83	16.70	16.79
1275	AMEX	FDL	Wed, Apr 6, 2011	16.79	16.84	16.77	16.84
1274	AMEX	FDL	Tue, Apr 5, 2011	16.69	16.79	16.69	16.75
1273	AMEX	FDL	Mon, Apr 4, 2011	16.72	16.76	16.71	16.74
1272	AMEX	FDL	Fri, Apr 1, 2011	16.74	16.76	16.68	16.71
1271	AMEX	FDL	Thu, Mar 31, 2011	16.73	16.73	16.65	16.65
1270	AMEX	FDL	Wed, Mar 30, 2011	16.61	16.75	16.60	16.69
1269	AMEX	FDL	Tue, Mar 29, 2011	16.36	16.52	16.34	16.51
1268	AMEX	FDL	Mon, Mar 28, 2011	16.41	16.45	16.37	16.37
1267	AMEX	FDL	Fri, Mar 25, 2011	16.34	16.40	16.29	16.37
1266	AMEX	FDL	Thu, Mar 24, 2011	16.26	16.32	16.20	16.28
1265	AMEX	FDL	Wed, Mar 23, 2011	16.11	16.22	16.09	16.19
1264	AMEX	FDL	Tue, Mar 22, 2011	16.18	16.23	16.15	16.18
1263	AMEX	FDL	Mon, Mar 21, 2011	16.25	16.36	16.25	16.31
1262	AMEX	FDL	Fri, Mar 18, 2011	16.15	16.15	16.00	16.05
1261	AMEX	FDL	Thu, Mar 17, 2011	15.96	15.98	15.84	15.98
1260	AMEX	FDL	Wed, Mar 16, 2011	15.97	15.97	15.65	15.76
1259	AMEX	FDL	Tue, Mar 15, 2011	15.94	16.09	15.80	15.99
1258	AMEX	FDL	Mon, Mar 14, 2011	16.28	16.28	16.10	16.19
1257	AMEX	FDL	Fri, Mar 11, 2011	16.30	16.39	16.28	16.35
1256	AMEX	FDL	Thu, Mar 10, 2011	16.45	16.45	16.27	16.30
1255	AMEX	FDL	Wed, Mar 9, 2011	16.48	16.57	16.47	16.56
1254	AMEX	FDL	Tue, Mar 8, 2011	16.40	16.54	16.36	16.51
1253	AMEX	FDL	Mon, Mar 7, 2011	16.47	16.49	16.33	16.35
1252	AMEX	FDL	Fri, Mar 4, 2011	16.44	16.50	16.29	16.38
1251	AMEX	FDL	Thu, Mar 3, 2011	16.41	16.48	16.41	16.47
1250	AMEX	FDL	Wed, Mar 2, 2011	16.28	16.33	16.25	16.29
1249	AMEX	FDL	Tue, Mar 1, 2011	16.47	16.50	16.25	16.25
1248	AMEX	FDL	Mon, Feb 28, 2011	16.30	16.44	16.28	16.44
1247	AMEX	FDL	Fri, Feb 25, 2011	16.19	16.26	16.14	16.26
1246	AMEX	FDL	Thu, Feb 24, 2011	16.21	16.21	16.06	16.16
1245	AMEX	FDL	Wed, Feb 23, 2011	16.24	16.33	16.20	16.23
1244	AMEX	FDL	Tue, Feb 22, 2011	16.21	16.35	16.18	16.24
1243	AMEX	FDL	Fri, Feb 18, 2011	16.31	16.34	16.25	16.34
1242	AMEX	FDL	Thu, Feb 17, 2011	16.18	16.30	16.17	16.27
1241	AMEX	FDL	Wed, Feb 16, 2011	16.18	16.21	16.14	16.20
1240	AMEX	FDL	Tue, Feb 15, 2011	16.15	16.18	16.09	16.18
1239	AMEX	FDL	Mon, Feb 14, 2011	16.20	16.20	16.10	16.18
1238	AMEX	FDL	Fri, Feb 11, 2011	16.13	16.20	16.09	16.19
1237	AMEX	FDL	Thu, Feb 10, 2011	16.12	16.16	16.06	16.16
1236	AMEX	FDL	Wed, Feb 9, 2011	16.14	16.15	16.08	16.15
1235	AMEX	FDL	Tue, Feb 8, 2011	16.11	16.18	16.08	16.18
1234	AMEX	FDL	Mon, Feb 7, 2011	16.13	16.14	16.07	16.13
1233	AMEX	FDL	Fri, Feb 4, 2011	16.08	16.08	16.00	16.08
1232	AMEX	FDL	Thu, Feb 3, 2011	16.00	16.12	15.95	16.10
1231	AMEX	FDL	Wed, Feb 2, 2011	16.06	16.09	16.02	16.06
1230	AMEX	FDL	Tue, Feb 1, 2011	16.02	16.09	15.95	16.06
1229	AMEX	FDL	Mon, Jan 31, 2011	15.93	15.93	15.82	15.89
1228	AMEX	FDL	Fri, Jan 28, 2011	16.04	16.06	15.84	15.85
1227	AMEX	FDL	Thu, Jan 27, 2011	16.04	16.07	15.99	16.06
1226	AMEX	FDL	Wed, Jan 26, 2011	16.04	16.09	16.00	16.06
1225	AMEX	FDL	Tue, Jan 25, 2011	15.96	16.01	15.93	15.99
1224	AMEX	FDL	Mon, Jan 24, 2011	15.89	15.99	15.89	15.97
1223	AMEX	FDL	Fri, Jan 21, 2011	15.92	15.93	15.88	15.90
1222	AMEX	FDL	Thu, Jan 20, 2011	15.81	15.89	15.80	15.84
1221	AMEX	FDL	Wed, Jan 19, 2011	15.92	15.92	15.82	15.85
1220	AMEX	FDL	Tue, Jan 18, 2011	15.97	15.97	15.87	15.90
1219	AMEX	FDL	Fri, Jan 14, 2011	15.89	15.94	15.86	15.94
1218	AMEX	FDL	Thu, Jan 13, 2011	15.97	15.97	15.85	15.90
1217	AMEX	FDL	Wed, Jan 12, 2011	16.00	16.04	15.97	15.99
1216	AMEX	FDL	Tue, Jan 11, 2011	15.99	15.99	15.84	15.91
1215	AMEX	FDL	Mon, Jan 10, 2011	15.98	15.99	15.86	15.94
1214	AMEX	FDL	Fri, Jan 7, 2011	16.08	16.08	15.93	16.03
1213	AMEX	FDL	Thu, Jan 6, 2011	16.12	16.12	15.95	16.04
1212	AMEX	FDL	Wed, Jan 5, 2011	16.05	16.14	16.02	16.12
1211	AMEX	FDL	Tue, Jan 4, 2011	16.11	16.11	15.99	16.11
1210	AMEX	FDL	Mon, Jan 3, 2011	16.05	16.09	15.98	16.05
1209	AMEX	FDL	Fri, Dec 31, 2010	15.93	16.00	15.92	15.94
1208	AMEX	FDL	Thu, Dec 30, 2010	15.95	15.98	15.91	15.94
1207	AMEX	FDL	Wed, Dec 29, 2010	15.98	16.01	15.96	15.96
1206	AMEX	FDL	Tue, Dec 28, 2010	15.92	15.97	15.89	15.96
1205	AMEX	FDL	Mon, Dec 27, 2010	15.91	15.93	15.86	15.91
1204	AMEX	FDL	Thu, Dec 23, 2010	15.92	15.95	15.89	15.92
1203	AMEX	FDL	Wed, Dec 22, 2010	15.83	15.90	15.82	15.90
1202	AMEX	FDL	Tue, Dec 21, 2010	15.87	15.87	15.80	15.82
1201	AMEX	FDL	Mon, Dec 20, 2010	15.98	15.99	15.88	15.95
1200	AMEX	FDL	Fri, Dec 17, 2010	15.94	15.94	15.82	15.91
1199	AMEX	FDL	Thu, Dec 16, 2010	15.89	15.95	15.78	15.92
1198	AMEX	FDL	Wed, Dec 15, 2010	15.90	15.94	15.82	15.85
1197	AMEX	FDL	Tue, Dec 14, 2010	15.83	15.94	15.81	15.90
1196	AMEX	FDL	Mon, Dec 13, 2010	15.75	15.82	15.75	15.78
1195	AMEX	FDL	Fri, Dec 10, 2010	15.66	15.69	15.62	15.69
1194	AMEX	FDL	Thu, Dec 9, 2010	15.60	15.60	15.52	15.57
1193	AMEX	FDL	Wed, Dec 8, 2010	15.53	15.54	15.46	15.52
1192	AMEX	FDL	Tue, Dec 7, 2010	15.61	15.61	15.49	15.50
1191	AMEX	FDL	Mon, Dec 6, 2010	15.48	15.49	15.44	15.47
1190	AMEX	FDL	Fri, Dec 3, 2010	15.44	15.50	15.39	15.49
1189	AMEX	FDL	Thu, Dec 2, 2010	15.34	15.45	15.34	15.45
1188	AMEX	FDL	Wed, Dec 1, 2010	15.29	15.33	15.22	15.31
1187	AMEX	FDL	Tue, Nov 30, 2010	15.02	15.12	15.01	15.07
1186	AMEX	FDL	Mon, Nov 29, 2010	15.09	15.13	14.97	15.10
1185	AMEX	FDL	Fri, Nov 26, 2010	15.22	15.24	15.15	15.18
1184	AMEX	FDL	Wed, Nov 24, 2010	15.27	15.28	15.21	15.28
1183	AMEX	FDL	Tue, Nov 23, 2010	15.24	15.24	15.10	15.16
1182	AMEX	FDL	Mon, Nov 22, 2010	15.35	15.35	15.19	15.34
1181	AMEX	FDL	Fri, Nov 19, 2010	15.36	15.36	15.23	15.35
1180	AMEX	FDL	Thu, Nov 18, 2010	15.33	15.38	15.30	15.36
1179	AMEX	FDL	Wed, Nov 17, 2010	15.25	15.25	15.16	15.18
1178	AMEX	FDL	Tue, Nov 16, 2010	15.34	15.34	15.11	15.18
1177	AMEX	FDL	Mon, Nov 15, 2010	15.43	15.49	15.39	15.39
1176	AMEX	FDL	Fri, Nov 12, 2010	15.42	15.42	15.31	15.36
1175	AMEX	FDL	Thu, Nov 11, 2010	15.48	15.48	15.43	15.44
1174	AMEX	FDL	Wed, Nov 10, 2010	15.50	15.50	15.35	15.47
1173	AMEX	FDL	Tue, Nov 9, 2010	15.63	15.63	15.43	15.47
1172	AMEX	FDL	Mon, Nov 8, 2010	15.60	15.60	15.51	15.56
1171	AMEX	FDL	Fri, Nov 5, 2010	15.70	15.70	15.56	15.63
1170	AMEX	FDL	Thu, Nov 4, 2010	15.61	15.70	15.58	15.70
1169	AMEX	FDL	Wed, Nov 3, 2010	15.48	15.50	15.35	15.46
1168	AMEX	FDL	Tue, Nov 2, 2010	15.45	15.48	15.43	15.44
1167	AMEX	FDL	Mon, Nov 1, 2010	15.52	15.52	15.26	15.31
1166	AMEX	FDL	Fri, Oct 29, 2010	15.40	15.41	15.33	15.41
1165	AMEX	FDL	Thu, Oct 28, 2010	15.51	15.51	15.37	15.43
1164	AMEX	FDL	Wed, Oct 27, 2010	15.40	15.40	15.25	15.39
1163	AMEX	FDL	Tue, Oct 26, 2010	15.49	15.49	15.40	15.45
1162	AMEX	FDL	Mon, Oct 25, 2010	15.58	15.61	15.49	15.52
1161	AMEX	FDL	Fri, Oct 22, 2010	15.55	15.55	15.41	15.46
1160	AMEX	FDL	Thu, Oct 21, 2010	15.60	15.61	15.40	15.50
1159	AMEX	FDL	Wed, Oct 20, 2010	15.46	15.59	15.43	15.54
1158	AMEX	FDL	Tue, Oct 19, 2010	15.50	15.50	15.32	15.38
1157	AMEX	FDL	Mon, Oct 18, 2010	15.54	15.59	15.48	15.57
1156	AMEX	FDL	Fri, Oct 15, 2010	15.58	15.58	15.42	15.47
1155	AMEX	FDL	Thu, Oct 14, 2010	15.52	15.52	15.39	15.46
1154	AMEX	FDL	Wed, Oct 13, 2010	15.48	15.51	15.40	15.45
1153	AMEX	FDL	Tue, Oct 12, 2010	15.39	15.44	15.30	15.39
1152	AMEX	FDL	Mon, Oct 11, 2010	15.41	15.46	15.40	15.44
1151	AMEX	FDL	Fri, Oct 8, 2010	15.50	15.50	15.33	15.42
1150	AMEX	FDL	Thu, Oct 7, 2010	15.54	15.54	15.34	15.39
1149	AMEX	FDL	Wed, Oct 6, 2010	15.51	15.51	15.38	15.45
1148	AMEX	FDL	Tue, Oct 5, 2010	15.32	15.46	15.30	15.44
1147	AMEX	FDL	Mon, Oct 4, 2010	15.29	15.29	15.12	15.19
1146	AMEX	FDL	Fri, Oct 1, 2010	15.29	15.29	15.20	15.26
1145	AMEX	FDL	Thu, Sep 30, 2010	15.31	15.37	15.15	15.18
1144	AMEX	FDL	Wed, Sep 29, 2010	15.20	15.27	15.15	15.22
1143	AMEX	FDL	Tue, Sep 28, 2010	15.27	15.30	15.13	15.27
1142	AMEX	FDL	Mon, Sep 27, 2010	15.18	15.28	15.18	15.20
1141	AMEX	FDL	Fri, Sep 24, 2010	15.16	15.20	15.08	15.19
1140	AMEX	FDL	Thu, Sep 23, 2010	15.00	15.10	14.94	14.95
1139	AMEX	FDL	Wed, Sep 22, 2010	15.03	15.17	15.03	15.09
1138	AMEX	FDL	Tue, Sep 21, 2010	15.13	15.17	15.04	15.08
1137	AMEX	FDL	Mon, Sep 20, 2010	15.10	15.26	15.05	15.22
1136	AMEX	FDL	Fri, Sep 17, 2010	15.03	15.08	14.98	15.03
1135	AMEX	FDL	Thu, Sep 16, 2010	15.01	15.01	14.94	15.00
1134	AMEX	FDL	Wed, Sep 15, 2010	14.99	15.03	14.91	15.03
1133	AMEX	FDL	Tue, Sep 14, 2010	14.99	15.06	14.94	15.00
1132	AMEX	FDL	Mon, Sep 13, 2010	15.00	15.00	14.94	14.99
1131	AMEX	FDL	Fri, Sep 10, 2010	14.91	14.92	14.84	14.91
1130	AMEX	FDL	Thu, Sep 9, 2010	14.90	14.91	14.84	14.87
1129	AMEX	FDL	Wed, Sep 8, 2010	14.76	14.82	14.75	14.76
1128	AMEX	FDL	Tue, Sep 7, 2010	14.80	14.80	14.70	14.70
1127	AMEX	FDL	Fri, Sep 3, 2010	14.80	14.83	14.70	14.83
1126	AMEX	FDL	Thu, Sep 2, 2010	14.70	14.73	14.62	14.72
1125	AMEX	FDL	Wed, Sep 1, 2010	14.55	14.71	14.52	14.70
1124	AMEX	FDL	Tue, Aug 31, 2010	14.30	14.44	14.27	14.39
1123	AMEX	FDL	Mon, Aug 30, 2010	14.45	14.50	14.33	14.33
1122	AMEX	FDL	Fri, Aug 27, 2010	14.39	14.52	14.23	14.49
1121	AMEX	FDL	Thu, Aug 26, 2010	14.44	14.44	14.28	14.30
1120	AMEX	FDL	Wed, Aug 25, 2010	14.28	14.41	14.19	14.40
1119	AMEX	FDL	Tue, Aug 24, 2010	14.29	14.40	14.25	14.33
1118	AMEX	FDL	Mon, Aug 23, 2010	14.43	14.51	14.39	14.39
1117	AMEX	FDL	Fri, Aug 20, 2010	14.39	14.39	14.27	14.36
1116	AMEX	FDL	Thu, Aug 19, 2010	14.58	14.58	14.37	14.42
1115	AMEX	FDL	Wed, Aug 18, 2010	14.65	14.67	14.55	14.64
1114	AMEX	FDL	Tue, Aug 17, 2010	14.57	14.72	14.56	14.66
1113	AMEX	FDL	Mon, Aug 16, 2010	14.45	14.53	14.40	14.52
1112	AMEX	FDL	Fri, Aug 13, 2010	14.49	14.58	14.46	14.53
1111	AMEX	FDL	Thu, Aug 12, 2010	14.40	14.58	14.40	14.55
1110	AMEX	FDL	Wed, Aug 11, 2010	14.66	14.66	14.51	14.53
1109	AMEX	FDL	Tue, Aug 10, 2010	14.65	14.87	14.64	14.82
1108	AMEX	FDL	Mon, Aug 9, 2010	14.79	14.81	14.72	14.80
1107	AMEX	FDL	Fri, Aug 6, 2010	14.63	14.69	14.55	14.69
1106	AMEX	FDL	Thu, Aug 5, 2010	14.64	14.71	14.61	14.70
1105	AMEX	FDL	Wed, Aug 4, 2010	14.67	14.72	14.59	14.69
1104	AMEX	FDL	Tue, Aug 3, 2010	14.63	14.73	14.63	14.67
1103	AMEX	FDL	Mon, Aug 2, 2010	14.55	14.67	14.55	14.67
1102	AMEX	FDL	Fri, Jul 30, 2010	14.29	14.44	14.27	14.40
1101	AMEX	FDL	Thu, Jul 29, 2010	14.57	14.57	14.36	14.42
1100	AMEX	FDL	Wed, Jul 28, 2010	14.48	14.55	14.46	14.48
1099	AMEX	FDL	Tue, Jul 27, 2010	14.49	14.54	14.45	14.52
1098	AMEX	FDL	Mon, Jul 26, 2010	14.29	14.39	14.25	14.38
1097	AMEX	FDL	Fri, Jul 23, 2010	14.15	14.24	14.08	14.22
1096	AMEX	FDL	Thu, Jul 22, 2010	14.09	14.20	14.09	14.15
1095	AMEX	FDL	Wed, Jul 21, 2010	14.14	14.14	13.87	13.91
1094	AMEX	FDL	Tue, Jul 20, 2010	13.87	14.07	13.82	14.07
1093	AMEX	FDL	Mon, Jul 19, 2010	13.93	14.00	13.90	13.97
1092	AMEX	FDL	Fri, Jul 16, 2010	14.08	14.08	13.87	13.87
1091	AMEX	FDL	Thu, Jul 15, 2010	14.06	14.13	13.94	14.12
1090	AMEX	FDL	Wed, Jul 14, 2010	14.00	14.06	13.98	14.01
1089	AMEX	FDL	Tue, Jul 13, 2010	14.02	14.12	14.02	14.10
1088	AMEX	FDL	Mon, Jul 12, 2010	13.90	13.95	13.86	13.92
1087	AMEX	FDL	Fri, Jul 9, 2010	13.82	13.93	13.82	13.92
1086	AMEX	FDL	Thu, Jul 8, 2010	13.74	13.81	13.74	13.78
1085	AMEX	FDL	Wed, Jul 7, 2010	13.37	13.71	13.37	13.71
1084	AMEX	FDL	Tue, Jul 6, 2010	13.37	13.46	13.29	13.33
1083	AMEX	FDL	Fri, Jul 2, 2010	13.34	13.37	13.25	13.36
1082	AMEX	FDL	Thu, Jul 1, 2010	13.30	13.30	13.15	13.29
1081	AMEX	FDL	Wed, Jun 30, 2010	13.45	13.51	13.32	13.36
1080	AMEX	FDL	Tue, Jun 29, 2010	13.62	13.62	13.43	13.46
1079	AMEX	FDL	Mon, Jun 28, 2010	13.71	13.76	13.63	13.73
1078	AMEX	FDL	Fri, Jun 25, 2010	13.73	13.75	13.61	13.67
1077	AMEX	FDL	Thu, Jun 24, 2010	13.73	13.78	13.69	13.70
1076	AMEX	FDL	Wed, Jun 23, 2010	13.87	13.89	13.79	13.82
1075	AMEX	FDL	Tue, Jun 22, 2010	14.11	14.11	13.91	13.91
1074	AMEX	FDL	Mon, Jun 21, 2010	14.41	14.42	14.20	14.26
1073	AMEX	FDL	Fri, Jun 18, 2010	14.32	14.33	14.30	14.33
1072	AMEX	FDL	Thu, Jun 17, 2010	14.28	14.32	14.17	14.32
1071	AMEX	FDL	Wed, Jun 16, 2010	14.19	14.28	14.17	14.27
1070	AMEX	FDL	Tue, Jun 15, 2010	14.03	14.24	14.03	14.24
1069	AMEX	FDL	Mon, Jun 14, 2010	14.02	14.09	13.97	13.97
1068	AMEX	FDL	Fri, Jun 11, 2010	13.85	13.95	13.82	13.94
1067	AMEX	FDL	Thu, Jun 10, 2010	13.76	13.91	13.76	13.89
1066	AMEX	FDL	Wed, Jun 9, 2010	13.67	13.71	13.61	13.63
1065	AMEX	FDL	Tue, Jun 8, 2010	13.43	13.61	13.41	13.61
1064	AMEX	FDL	Mon, Jun 7, 2010	13.44	13.55	13.37	13.37
1063	AMEX	FDL	Fri, Jun 4, 2010	13.50	13.56	13.33	13.33
1062	AMEX	FDL	Thu, Jun 3, 2010	13.73	13.76	13.67	13.73
1061	AMEX	FDL	Wed, Jun 2, 2010	13.47	13.65	13.47	13.65
1060	AMEX	FDL	Tue, Jun 1, 2010	13.48	13.63	13.45	13.45
1059	AMEX	FDL	Fri, May 28, 2010	13.67	13.72	13.63	13.65
1058	AMEX	FDL	Thu, May 27, 2010	13.56	13.67	13.51	13.67
1057	AMEX	FDL	Wed, May 26, 2010	13.43	13.51	13.42	13.43
1056	AMEX	FDL	Tue, May 25, 2010	13.17	13.39	13.08	13.39
1055	AMEX	FDL	Mon, May 24, 2010	13.51	13.60	13.45	13.48
1054	AMEX	FDL	Fri, May 21, 2010	13.37	13.59	13.08	13.59
1053	AMEX	FDL	Thu, May 20, 2010	13.70	13.75	13.57	13.57
1052	AMEX	FDL	Wed, May 19, 2010	13.91	13.99	13.82	13.96
1051	AMEX	FDL	Tue, May 18, 2010	14.16	14.21	14.00	14.00
1050	AMEX	FDL	Mon, May 17, 2010	14.11	14.14	13.96	14.14
1049	AMEX	FDL	Fri, May 14, 2010	14.15	14.20	14.00	14.04
1048	AMEX	FDL	Thu, May 13, 2010	14.26	14.35	14.26	14.29
1047	AMEX	FDL	Wed, May 12, 2010	14.24	14.35	14.18	14.35
1046	AMEX	FDL	Tue, May 11, 2010	14.14	14.34	14.14	14.24
1045	AMEX	FDL	Mon, May 10, 2010	14.32	14.32	14.13	14.14
1044	AMEX	FDL	Fri, May 7, 2010	13.88	14.02	13.62	13.84
1043	AMEX	FDL	Thu, May 6, 2010	14.25	14.41	13.36	13.97
1042	AMEX	FDL	Wed, May 5, 2010	14.28	14.40	14.25	14.29
1041	AMEX	FDL	Tue, May 4, 2010	14.48	14.48	14.35	14.35
1040	AMEX	FDL	Mon, May 3, 2010	14.51	14.60	14.51	14.56
1039	AMEX	FDL	Fri, Apr 30, 2010	14.54	14.60	14.47	14.47
1038	AMEX	FDL	Thu, Apr 29, 2010	14.50	14.56	14.46	14.52
1037	AMEX	FDL	Wed, Apr 28, 2010	14.33	14.40	14.27	14.35
1036	AMEX	FDL	Tue, Apr 27, 2010	14.49	14.53	14.30	14.30
1035	AMEX	FDL	Mon, Apr 26, 2010	14.55	14.60	14.51	14.51
1034	AMEX	FDL	Fri, Apr 23, 2010	14.42	14.57	14.40	14.56
1033	AMEX	FDL	Thu, Apr 22, 2010	14.44	14.46	14.37	14.46
1032	AMEX	FDL	Wed, Apr 21, 2010	14.58	14.59	14.51	14.53
1031	AMEX	FDL	Tue, Apr 20, 2010	14.62	14.62	14.58	14.60
1030	AMEX	FDL	Mon, Apr 19, 2010	14.44	14.56	14.44	14.55
1029	AMEX	FDL	Fri, Apr 16, 2010	14.59	14.60	14.47	14.49
1028	AMEX	FDL	Thu, Apr 15, 2010	14.62	14.62	14.53	14.60
1027	AMEX	FDL	Wed, Apr 14, 2010	14.59	14.59	14.53	14.59
1026	AMEX	FDL	Tue, Apr 13, 2010	14.60	14.62	14.54	14.60
1025	AMEX	FDL	Mon, Apr 12, 2010	14.61	14.66	14.61	14.63
1024	AMEX	FDL	Fri, Apr 9, 2010	14.57	14.63	14.55	14.63
1023	AMEX	FDL	Thu, Apr 8, 2010	14.50	14.57	14.50	14.57
1022	AMEX	FDL	Wed, Apr 7, 2010	14.62	14.62	14.49	14.51
1021	AMEX	FDL	Tue, Apr 6, 2010	14.58	14.68	14.56	14.65
1020	AMEX	FDL	Mon, Apr 5, 2010	14.60	14.65	14.60	14.62
1019	AMEX	FDL	Thu, Apr 1, 2010	14.48	14.60	14.48	14.58
1018	AMEX	FDL	Wed, Mar 31, 2010	14.48	14.50	14.40	14.44
1017	AMEX	FDL	Tue, Mar 30, 2010	14.52	14.55	14.47	14.52
1016	AMEX	FDL	Mon, Mar 29, 2010	14.41	14.49	14.41	14.49
1015	AMEX	FDL	Fri, Mar 26, 2010	14.42	14.43	14.35	14.38
1014	AMEX	FDL	Thu, Mar 25, 2010	14.54	14.54	14.40	14.40
1013	AMEX	FDL	Wed, Mar 24, 2010	14.58	14.58	14.45	14.46
1012	AMEX	FDL	Tue, Mar 23, 2010	14.52	14.59	14.47	14.59
1011	AMEX	FDL	Mon, Mar 22, 2010	14.48	14.64	14.48	14.62
1010	AMEX	FDL	Fri, Mar 19, 2010	14.65	14.65	14.45	14.48
1009	AMEX	FDL	Thu, Mar 18, 2010	14.63	14.63	14.52	14.56
1008	AMEX	FDL	Wed, Mar 17, 2010	14.55	14.56	14.49	14.55
1007	AMEX	FDL	Tue, Mar 16, 2010	14.37	14.49	14.36	14.49
1006	AMEX	FDL	Mon, Mar 15, 2010	14.32	14.39	14.30	14.39
1005	AMEX	FDL	Fri, Mar 12, 2010	14.36	14.36	14.26	14.31
1004	AMEX	FDL	Thu, Mar 11, 2010	14.24	14.29	14.16	14.29
1003	AMEX	FDL	Wed, Mar 10, 2010	14.23	14.25	14.18	14.22
1002	AMEX	FDL	Tue, Mar 9, 2010	14.20	14.24	14.19	14.20
1001	AMEX	FDL	Mon, Mar 8, 2010	14.17	14.21	14.16	14.20
1000	AMEX	FDL	Fri, Mar 5, 2010	14.14	14.17	14.07	14.15
999	AMEX	FDL	Thu, Mar 4, 2010	13.99	14.04	13.97	14.04
998	AMEX	FDL	Wed, Mar 3, 2010	14.10	14.10	14.00	14.01
997	AMEX	FDL	Tue, Mar 2, 2010	14.01	14.04	13.99	14.03
996	AMEX	FDL	Mon, Mar 1, 2010	13.91	13.98	13.91	13.97
995	AMEX	FDL	Fri, Feb 26, 2010	13.88	13.90	13.83	13.85
994	AMEX	FDL	Thu, Feb 25, 2010	13.83	13.88	13.75	13.88
993	AMEX	FDL	Wed, Feb 24, 2010	13.92	13.95	13.85	13.95
992	AMEX	FDL	Tue, Feb 23, 2010	13.99	13.99	13.88	13.90
991	AMEX	FDL	Mon, Feb 22, 2010	14.09	14.09	13.98	14.00
990	AMEX	FDL	Fri, Feb 19, 2010	13.90	14.04	13.90	14.04
989	AMEX	FDL	Thu, Feb 18, 2010	13.92	13.97	13.89	13.97
988	AMEX	FDL	Wed, Feb 17, 2010	13.95	13.95	13.86	13.88
987	AMEX	FDL	Tue, Feb 16, 2010	13.74	13.88	13.74	13.88
986	AMEX	FDL	Fri, Feb 12, 2010	13.60	13.67	13.53	13.66
985	AMEX	FDL	Thu, Feb 11, 2010	13.54	13.70	13.54	13.70
984	AMEX	FDL	Wed, Feb 10, 2010	13.68	13.68	13.58	13.63
983	AMEX	FDL	Tue, Feb 9, 2010	13.62	13.79	13.61	13.68
982	AMEX	FDL	Mon, Feb 8, 2010	13.63	13.66	13.53	13.53
981	AMEX	FDL	Fri, Feb 5, 2010	13.64	13.64	13.43	13.61
980	AMEX	FDL	Thu, Feb 4, 2010	13.85	13.89	13.63	13.63
979	AMEX	FDL	Wed, Feb 3, 2010	14.04	14.04	13.91	13.94
978	AMEX	FDL	Tue, Feb 2, 2010	13.85	14.06	13.85	14.04
977	AMEX	FDL	Mon, Feb 1, 2010	13.83	13.86	13.79	13.86
976	AMEX	FDL	Fri, Jan 29, 2010	13.80	13.91	13.78	13.78
975	AMEX	FDL	Thu, Jan 28, 2010	13.85	13.90	13.80	13.85
974	AMEX	FDL	Wed, Jan 27, 2010	13.89	13.97	13.82	13.96
973	AMEX	FDL	Tue, Jan 26, 2010	13.93	13.97	13.86	13.95
972	AMEX	FDL	Mon, Jan 25, 2010	13.98	14.02	13.91	13.98
971	AMEX	FDL	Fri, Jan 22, 2010	14.11	14.12	13.92	13.92
970	AMEX	FDL	Thu, Jan 21, 2010	14.36	14.42	14.12	14.16
969	AMEX	FDL	Wed, Jan 20, 2010	14.43	14.43	14.27	14.35
968	AMEX	FDL	Tue, Jan 19, 2010	14.26	14.52	14.26	14.52
967	AMEX	FDL	Fri, Jan 15, 2010	14.38	14.38	14.19	14.29
966	AMEX	FDL	Thu, Jan 14, 2010	14.38	14.43	14.38	14.43
965	AMEX	FDL	Wed, Jan 13, 2010	14.37	14.44	14.35	14.43
964	AMEX	FDL	Tue, Jan 12, 2010	14.29	14.37	14.26	14.31
963	AMEX	FDL	Mon, Jan 11, 2010	14.27	14.33	14.27	14.33
962	AMEX	FDL	Fri, Jan 8, 2010	14.29	14.29	14.19	14.26
961	AMEX	FDL	Thu, Jan 7, 2010	14.24	14.30	14.24	14.29
960	AMEX	FDL	Wed, Jan 6, 2010	14.30	14.33	14.28	14.29
959	AMEX	FDL	Tue, Jan 5, 2010	14.43	14.43	14.26	14.30
958	AMEX	FDL	Mon, Jan 4, 2010	14.32	14.42	14.32	14.38
957	AMEX	FDL	Thu, Dec 31, 2009	14.47	14.47	14.27	14.27
956	AMEX	FDL	Wed, Dec 30, 2009	14.40	14.45	14.40	14.45
955	AMEX	FDL	Tue, Dec 29, 2009	14.50	14.54	14.44	14.46
954	AMEX	FDL	Mon, Dec 28, 2009	14.44	14.44	14.40	14.42
953	AMEX	FDL	Thu, Dec 24, 2009	14.36	14.40	14.36	14.40
952	AMEX	FDL	Wed, Dec 23, 2009	14.37	14.37	14.27	14.33
951	AMEX	FDL	Tue, Dec 22, 2009	14.33	14.35	14.28	14.32
950	AMEX	FDL	Mon, Dec 21, 2009	14.43	14.53	14.43	14.46
949	AMEX	FDL	Fri, Dec 18, 2009	14.38	14.40	14.28	14.34
948	AMEX	FDL	Thu, Dec 17, 2009	14.34	14.39	14.30	14.31
947	AMEX	FDL	Wed, Dec 16, 2009	14.54	14.54	14.44	14.44
946	AMEX	FDL	Tue, Dec 15, 2009	14.45	14.45	14.42	14.45
945	AMEX	FDL	Mon, Dec 14, 2009	14.53	14.55	14.50	14.54
944	AMEX	FDL	Fri, Dec 11, 2009	14.39	14.45	14.37	14.44
943	AMEX	FDL	Thu, Dec 10, 2009	14.32	14.35	14.29	14.33
942	AMEX	FDL	Wed, Dec 9, 2009	14.23	14.24	14.12	14.24
941	AMEX	FDL	Tue, Dec 8, 2009	14.20	14.25	14.16	14.19
940	AMEX	FDL	Mon, Dec 7, 2009	14.25	14.37	13.56	14.28
939	AMEX	FDL	Fri, Dec 4, 2009	14.35	14.36	14.11	14.19
938	AMEX	FDL	Thu, Dec 3, 2009	14.27	14.27	14.17	14.17
937	AMEX	FDL	Wed, Dec 2, 2009	14.04	14.20	14.04	14.18
936	AMEX	FDL	Tue, Dec 1, 2009	14.01	14.09	14.00	14.06
935	AMEX	FDL	Mon, Nov 30, 2009	13.92	13.92	13.85	13.91
934	AMEX	FDL	Fri, Nov 27, 2009	13.90	13.92	13.90	13.92
933	AMEX	FDL	Wed, Nov 25, 2009	14.00	14.07	14.00	14.07
932	AMEX	FDL	Tue, Nov 24, 2009	13.93	14.00	13.89	13.99
931	AMEX	FDL	Mon, Nov 23, 2009	13.94	13.94	13.88	13.93
930	AMEX	FDL	Fri, Nov 20, 2009	13.67	13.73	13.67	13.73
929	AMEX	FDL	Thu, Nov 19, 2009	13.78	13.78	13.62	13.68
928	AMEX	FDL	Wed, Nov 18, 2009	13.77	13.80	13.73	13.79
927	AMEX	FDL	Tue, Nov 17, 2009	13.75	13.79	13.70	13.79
926	AMEX	FDL	Mon, Nov 16, 2009	13.73	13.78	13.72	13.76
925	AMEX	FDL	Fri, Nov 13, 2009	13.53	13.60	13.52	13.54
924	AMEX	FDL	Thu, Nov 12, 2009	13.60	13.61	13.49	13.49
923	AMEX	FDL	Wed, Nov 11, 2009	13.64	13.65	13.56	13.58
922	AMEX	FDL	Tue, Nov 10, 2009	13.55	13.61	13.55	13.59
921	AMEX	FDL	Mon, Nov 9, 2009	13.35	13.53	13.35	13.52
920	AMEX	FDL	Fri, Nov 6, 2009	13.24	13.34	13.24	13.31
919	AMEX	FDL	Thu, Nov 5, 2009	13.26	13.30	13.24	13.30
918	AMEX	FDL	Wed, Nov 4, 2009	13.00	13.21	13.00	13.07
917	AMEX	FDL	Tue, Nov 3, 2009	13.00	13.01	12.92	12.98
916	AMEX	FDL	Mon, Nov 2, 2009	13.03	13.11	12.95	13.01
915	AMEX	FDL	Fri, Oct 30, 2009	13.16	13.18	12.99	13.01
914	AMEX	FDL	Thu, Oct 29, 2009	13.09	13.23	13.09	13.23
913	AMEX	FDL	Wed, Oct 28, 2009	13.18	13.23	13.13	13.13
912	AMEX	FDL	Tue, Oct 27, 2009	13.18	13.26	13.15	13.19
911	AMEX	FDL	Mon, Oct 26, 2009	13.30	13.40	13.12	13.14
910	AMEX	FDL	Fri, Oct 23, 2009	13.44	13.44	13.23	13.28
909	AMEX	FDL	Thu, Oct 22, 2009	13.41	13.46	13.34	13.45
908	AMEX	FDL	Wed, Oct 21, 2009	13.48	13.51	13.33	13.33
907	AMEX	FDL	Tue, Oct 20, 2009	13.52	13.53	13.41	13.43
906	AMEX	FDL	Mon, Oct 19, 2009	13.37	13.54	13.37	13.52
905	AMEX	FDL	Fri, Oct 16, 2009	13.36	13.40	13.31	13.36
904	AMEX	FDL	Thu, Oct 15, 2009	13.25	13.39	13.25	13.38
903	AMEX	FDL	Wed, Oct 14, 2009	13.26	13.32	13.22	13.30
902	AMEX	FDL	Tue, Oct 13, 2009	13.18	13.22	13.17	13.19
901	AMEX	FDL	Mon, Oct 12, 2009	13.27	13.27	13.22	13.22
900	AMEX	FDL	Fri, Oct 9, 2009	13.15	13.18	13.12	13.17
899	AMEX	FDL	Thu, Oct 8, 2009	13.18	13.18	13.13	13.13
898	AMEX	FDL	Wed, Oct 7, 2009	13.08	13.10	13.05	13.08
897	AMEX	FDL	Tue, Oct 6, 2009	13.09	13.19	13.09	13.14
896	AMEX	FDL	Mon, Oct 5, 2009	12.89	13.02	12.89	13.00
895	AMEX	FDL	Fri, Oct 2, 2009	12.90	12.94	12.90	12.91
894	AMEX	FDL	Thu, Oct 1, 2009	13.11	13.11	12.99	12.99
893	AMEX	FDL	Wed, Sep 30, 2009	13.30	13.30	13.09	13.20
892	AMEX	FDL	Tue, Sep 29, 2009	13.25	13.30	13.22	13.27
891	AMEX	FDL	Mon, Sep 28, 2009	13.14	13.30	13.08	13.26
890	AMEX	FDL	Fri, Sep 25, 2009	13.28	13.31	13.22	13.22
889	AMEX	FDL	Thu, Sep 24, 2009	13.30	13.30	13.25	13.28
888	AMEX	FDL	Wed, Sep 23, 2009	13.38	13.53	13.32	13.34
887	AMEX	FDL	Tue, Sep 22, 2009	13.16	13.19	13.15	13.17
886	AMEX	FDL	Mon, Sep 21, 2009	13.40	13.42	13.30	13.37
885	AMEX	FDL	Fri, Sep 18, 2009	13.38	13.44	13.37	13.43
884	AMEX	FDL	Thu, Sep 17, 2009	13.40	13.46	13.34	13.35
883	AMEX	FDL	Wed, Sep 16, 2009	13.37	13.43	13.34	13.41
882	AMEX	FDL	Tue, Sep 15, 2009	13.24	13.34	13.22	13.33
881	AMEX	FDL	Mon, Sep 14, 2009	13.18	13.27	13.18	13.27
880	AMEX	FDL	Fri, Sep 11, 2009	13.14	13.21	13.14	13.21
879	AMEX	FDL	Thu, Sep 10, 2009	13.14	13.15	13.08	13.11
878	AMEX	FDL	Wed, Sep 9, 2009	13.25	13.25	12.98	13.09
877	AMEX	FDL	Tue, Sep 8, 2009	13.04	13.04	12.96	13.03
876	AMEX	FDL	Fri, Sep 4, 2009	12.84	12.99	12.84	12.97
875	AMEX	FDL	Thu, Sep 3, 2009	12.84	12.87	12.76	12.87
874	AMEX	FDL	Wed, Sep 2, 2009	12.93	12.93	12.72	12.84
873	AMEX	FDL	Tue, Sep 1, 2009	13.07	13.14	12.94	12.94
872	AMEX	FDL	Mon, Aug 31, 2009	13.10	13.14	13.07	13.14
871	AMEX	FDL	Fri, Aug 28, 2009	13.30	13.30	13.14	13.16
870	AMEX	FDL	Thu, Aug 27, 2009	13.30	13.31	13.17	13.31
869	AMEX	FDL	Wed, Aug 26, 2009	13.35	13.35	13.26	13.32
868	AMEX	FDL	Tue, Aug 25, 2009	13.34	13.38	13.33	13.33
867	AMEX	FDL	Mon, Aug 24, 2009	13.27	13.33	13.22	13.26
866	AMEX	FDL	Fri, Aug 21, 2009	13.04	13.29	13.04	13.24
865	AMEX	FDL	Thu, Aug 20, 2009	12.99	13.03	12.93	13.03
864	AMEX	FDL	Wed, Aug 19, 2009	12.81	12.98	12.81	12.98
863	AMEX	FDL	Tue, Aug 18, 2009	12.76	12.84	12.76	12.84
862	AMEX	FDL	Mon, Aug 17, 2009	12.85	12.85	12.78	12.79
861	AMEX	FDL	Fri, Aug 14, 2009	13.00	13.00	12.85	12.99
860	AMEX	FDL	Thu, Aug 13, 2009	13.05	13.05	12.91	12.99
859	AMEX	FDL	Wed, Aug 12, 2009	12.88	13.10	12.88	13.04
858	AMEX	FDL	Tue, Aug 11, 2009	12.90	12.95	12.87	12.94
857	AMEX	FDL	Mon, Aug 10, 2009	12.93	12.96	12.90	12.94
856	AMEX	FDL	Fri, Aug 7, 2009	12.89	13.05	12.89	13.05
855	AMEX	FDL	Thu, Aug 6, 2009	12.85	12.87	12.77	12.83
854	AMEX	FDL	Wed, Aug 5, 2009	12.85	12.87	12.83	12.87
853	AMEX	FDL	Tue, Aug 4, 2009	12.94	12.98	12.92	12.94
852	AMEX	FDL	Mon, Aug 3, 2009	13.09	13.09	12.90	13.01
851	AMEX	FDL	Fri, Jul 31, 2009	12.99	13.00	12.92	12.96
850	AMEX	FDL	Thu, Jul 30, 2009	12.96	13.11	12.96	13.02
849	AMEX	FDL	Wed, Jul 29, 2009	12.87	12.90	12.78	12.90
848	AMEX	FDL	Tue, Jul 28, 2009	12.87	12.90	12.79	12.84
847	AMEX	FDL	Mon, Jul 27, 2009	12.90	12.97	12.82	12.97
846	AMEX	FDL	Fri, Jul 24, 2009	12.82	12.90	12.82	12.90
845	AMEX	FDL	Thu, Jul 23, 2009	12.55	12.87	12.55	12.82
844	AMEX	FDL	Wed, Jul 22, 2009	12.48	12.52	12.44	12.44
843	AMEX	FDL	Tue, Jul 21, 2009	12.35	12.45	12.35	12.45
842	AMEX	FDL	Mon, Jul 20, 2009	12.22	12.31	12.22	12.30
841	AMEX	FDL	Fri, Jul 17, 2009	12.20	12.22	12.15	12.20
840	AMEX	FDL	Thu, Jul 16, 2009	12.18	12.20	12.14	12.20
839	AMEX	FDL	Wed, Jul 15, 2009	11.98	12.19	11.98	12.19
838	AMEX	FDL	Tue, Jul 14, 2009	11.89	11.90	11.82	11.90
837	AMEX	FDL	Mon, Jul 13, 2009	11.70	11.80	11.68	11.80
836	AMEX	FDL	Fri, Jul 10, 2009	11.70	11.70	11.63	11.64
835	AMEX	FDL	Thu, Jul 9, 2009	11.76	11.76	11.65	11.72
834	AMEX	FDL	Wed, Jul 8, 2009	11.83	11.83	11.69	11.69
833	AMEX	FDL	Tue, Jul 7, 2009	11.93	11.94	11.79	11.79
832	AMEX	FDL	Mon, Jul 6, 2009	11.86	11.99	11.86	11.99
831	AMEX	FDL	Thu, Jul 2, 2009	12.09	12.09	11.93	11.93
830	AMEX	FDL	Wed, Jul 1, 2009	12.11	12.28	12.11	12.25
829	AMEX	FDL	Tue, Jun 30, 2009	12.21	12.30	11.99	12.07
828	AMEX	FDL	Mon, Jun 29, 2009	12.07	12.17	12.03	12.15
827	AMEX	FDL	Fri, Jun 26, 2009	12.07	12.08	11.99	12.08
826	AMEX	FDL	Thu, Jun 25, 2009	11.82	12.09	11.82	12.09
825	AMEX	FDL	Wed, Jun 24, 2009	11.83	11.88	11.81	11.82
824	AMEX	FDL	Tue, Jun 23, 2009	11.78	11.78	11.72	11.76
823	AMEX	FDL	Mon, Jun 22, 2009	11.86	11.92	11.85	11.91
822	AMEX	FDL	Fri, Jun 19, 2009	11.99	11.99	11.88	11.94
821	AMEX	FDL	Thu, Jun 18, 2009	11.62	11.88	11.62	11.83
820	AMEX	FDL	Wed, Jun 17, 2009	11.67	11.79	11.54	11.65
819	AMEX	FDL	Tue, Jun 16, 2009	11.97	11.97	11.70	11.70
818	AMEX	FDL	Mon, Jun 15, 2009	12.05	12.06	11.89	11.92
817	AMEX	FDL	Fri, Jun 12, 2009	12.18	12.25	12.13	12.25
816	AMEX	FDL	Thu, Jun 11, 2009	11.88	12.21	11.88	12.18
815	AMEX	FDL	Wed, Jun 10, 2009	11.83	11.84	11.70	11.80
814	AMEX	FDL	Tue, Jun 9, 2009	11.89	11.93	11.79	11.90
813	AMEX	FDL	Mon, Jun 8, 2009	11.76	11.94	11.75	11.94
812	AMEX	FDL	Fri, Jun 5, 2009	12.06	12.06	11.80	11.86
811	AMEX	FDL	Thu, Jun 4, 2009	11.84	11.94	11.84	11.92
810	AMEX	FDL	Wed, Jun 3, 2009	11.93	11.93	11.68	11.73
809	AMEX	FDL	Tue, Jun 2, 2009	11.90	11.99	11.89	11.95
808	AMEX	FDL	Mon, Jun 1, 2009	12.04	12.10	11.98	12.03
807	AMEX	FDL	Fri, May 29, 2009	11.68	11.90	11.67	11.90
806	AMEX	FDL	Thu, May 28, 2009	11.57	11.68	11.40	11.68
805	AMEX	FDL	Wed, May 27, 2009	11.85	11.85	11.53	11.53
804	AMEX	FDL	Tue, May 26, 2009	11.57	11.82	11.57	11.79
803	AMEX	FDL	Fri, May 22, 2009	11.53	11.61	11.52	11.60
802	AMEX	FDL	Thu, May 21, 2009	11.61	11.69	11.50	11.59
801	AMEX	FDL	Wed, May 20, 2009	12.10	12.14	11.71	11.71
800	AMEX	FDL	Tue, May 19, 2009	12.13	12.13	11.91	11.91
799	AMEX	FDL	Mon, May 18, 2009	11.77	12.05	11.77	12.04
798	AMEX	FDL	Fri, May 15, 2009	11.86	11.86	11.49	11.56
797	AMEX	FDL	Thu, May 14, 2009	11.59	11.87	11.59	11.79
796	AMEX	FDL	Wed, May 13, 2009	11.89	11.91	11.62	11.62
795	AMEX	FDL	Tue, May 12, 2009	12.56	12.56	11.97	12.09
794	AMEX	FDL	Mon, May 11, 2009	12.53	12.62	12.31	12.31
793	AMEX	FDL	Fri, May 8, 2009	12.39	12.75	12.37	12.75
792	AMEX	FDL	Thu, May 7, 2009	12.61	12.73	12.09	12.17
791	AMEX	FDL	Wed, May 6, 2009	12.05	12.30	11.96	12.25
790	AMEX	FDL	Tue, May 5, 2009	11.65	11.80	11.65	11.74
789	AMEX	FDL	Mon, May 4, 2009	11.07	11.64	11.07	11.63
788	AMEX	FDL	Fri, May 1, 2009	10.93	11.03	10.90	10.93
787	AMEX	FDL	Thu, Apr 30, 2009	11.15	11.22	10.98	11.00
786	AMEX	FDL	Wed, Apr 29, 2009	10.85	10.97	10.80	10.80
785	AMEX	FDL	Tue, Apr 28, 2009	10.56	10.81	10.56	10.79
784	AMEX	FDL	Mon, Apr 27, 2009	10.96	10.98	10.75	10.81
783	AMEX	FDL	Fri, Apr 24, 2009	10.81	11.07	10.78	10.87
782	AMEX	FDL	Thu, Apr 23, 2009	10.64	10.75	10.49	10.75
781	AMEX	FDL	Wed, Apr 22, 2009	10.60	10.93	10.60	10.60
780	AMEX	FDL	Tue, Apr 21, 2009	10.13	10.72	10.04	10.60
779	AMEX	FDL	Mon, Apr 20, 2009	11.43	11.43	10.33	10.33
778	AMEX	FDL	Fri, Apr 17, 2009	11.01	11.47	11.01	11.36
777	AMEX	FDL	Thu, Apr 16, 2009	11.13	11.17	10.85	11.11
776	AMEX	FDL	Wed, Apr 15, 2009	10.55	10.96	10.52	10.96
775	AMEX	FDL	Tue, Apr 14, 2009	11.04	11.09	10.68	10.69
774	AMEX	FDL	Mon, Apr 13, 2009	10.79	11.20	10.68	11.20
773	AMEX	FDL	Thu, Apr 9, 2009	10.55	10.83	10.39	10.83
772	AMEX	FDL	Wed, Apr 8, 2009	9.93	9.97	9.77	9.85
771	AMEX	FDL	Tue, Apr 7, 2009	9.98	10.01	9.91	9.98
770	AMEX	FDL	Mon, Apr 6, 2009	10.13	10.19	10.02	10.15
769	AMEX	FDL	Fri, Apr 3, 2009	10.10	10.25	9.97	10.25
768	AMEX	FDL	Thu, Apr 2, 2009	10.18	10.24	10.04	10.06
767	AMEX	FDL	Wed, Apr 1, 2009	9.50	9.86	9.44	9.82
766	AMEX	FDL	Tue, Mar 31, 2009	9.51	9.77	9.47	9.65
765	AMEX	FDL	Mon, Mar 30, 2009	9.65	9.65	9.35	9.40
764	AMEX	FDL	Fri, Mar 27, 2009	9.98	10.13	9.92	9.96
763	AMEX	FDL	Thu, Mar 26, 2009	10.18	10.18	9.96	10.11
762	AMEX	FDL	Wed, Mar 25, 2009	10.08	10.25	9.66	9.92
761	AMEX	FDL	Tue, Mar 24, 2009	10.06	10.20	10.00	10.01
760	AMEX	FDL	Mon, Mar 23, 2009	9.75	10.23	9.72	10.23
759	AMEX	FDL	Fri, Mar 20, 2009	9.68	9.71	9.47	9.53
758	AMEX	FDL	Thu, Mar 19, 2009	10.04	10.04	9.59	9.67
757	AMEX	FDL	Wed, Mar 18, 2009	9.44	10.03	9.44	9.99
756	AMEX	FDL	Tue, Mar 17, 2009	9.16	9.46	9.16	9.43
755	AMEX	FDL	Mon, Mar 16, 2009	9.39	9.59	9.24	9.24
754	AMEX	FDL	Fri, Mar 13, 2009	9.22	9.24	9.02	9.16
753	AMEX	FDL	Thu, Mar 12, 2009	8.57	9.01	8.49	9.01
752	AMEX	FDL	Wed, Mar 11, 2009	8.61	8.73	8.44	8.60
751	AMEX	FDL	Tue, Mar 10, 2009	8.17	8.44	8.17	8.42
750	AMEX	FDL	Mon, Mar 9, 2009	7.73	8.02	7.73	7.86
749	AMEX	FDL	Fri, Mar 6, 2009	7.96	7.96	7.71	7.90
748	AMEX	FDL	Thu, Mar 5, 2009	8.09	8.14	7.79	7.85
747	AMEX	FDL	Wed, Mar 4, 2009	8.40	8.43	8.19	8.30
746	AMEX	FDL	Tue, Mar 3, 2009	8.50	8.75	8.15	8.17
745	AMEX	FDL	Mon, Mar 2, 2009	8.51	8.57	8.34	8.37
744	AMEX	FDL	Fri, Feb 27, 2009	8.87	8.99	8.77	8.77
743	AMEX	FDL	Thu, Feb 26, 2009	9.45	9.50	9.15	9.15
742	AMEX	FDL	Wed, Feb 25, 2009	9.14	9.37	8.98	9.37
741	AMEX	FDL	Tue, Feb 24, 2009	8.79	9.22	8.73	9.20
740	AMEX	FDL	Mon, Feb 23, 2009	9.03	9.08	8.76	8.76
739	AMEX	FDL	Fri, Feb 20, 2009	8.89	9.07	8.58	8.92
738	AMEX	FDL	Thu, Feb 19, 2009	9.27	9.27	9.03	9.03
737	AMEX	FDL	Wed, Feb 18, 2009	9.40	9.40	9.19	9.24
736	AMEX	FDL	Tue, Feb 17, 2009	9.46	9.53	9.35	9.35
735	AMEX	FDL	Fri, Feb 13, 2009	9.99	10.04	9.86	9.96
734	AMEX	FDL	Thu, Feb 12, 2009	10.00	10.11	9.82	10.11
733	AMEX	FDL	Wed, Feb 11, 2009	10.21	10.29	10.10	10.27
732	AMEX	FDL	Tue, Feb 10, 2009	10.71	10.71	10.05	10.05
731	AMEX	FDL	Mon, Feb 9, 2009	10.83	10.83	10.70	10.81
730	AMEX	FDL	Fri, Feb 6, 2009	10.39	10.83	10.39	10.73
729	AMEX	FDL	Thu, Feb 5, 2009	10.13	10.31	9.90	10.26
728	AMEX	FDL	Wed, Feb 4, 2009	10.49	10.53	10.17	10.17
727	AMEX	FDL	Tue, Feb 3, 2009	10.47	10.47	10.22	10.44
726	AMEX	FDL	Mon, Feb 2, 2009	10.29	10.50	10.25	10.43
725	AMEX	FDL	Fri, Jan 30, 2009	10.68	10.68	10.35	10.36
724	AMEX	FDL	Thu, Jan 29, 2009	10.88	10.89	10.65	10.66
723	AMEX	FDL	Wed, Jan 28, 2009	11.01	11.07	10.90	11.03
722	AMEX	FDL	Tue, Jan 27, 2009	10.58	10.71	10.50	10.67
721	AMEX	FDL	Mon, Jan 26, 2009	10.65	10.79	10.45	10.47
720	AMEX	FDL	Fri, Jan 23, 2009	10.34	10.69	10.25	10.69
719	AMEX	FDL	Thu, Jan 22, 2009	10.57	10.68	10.34	10.50
718	AMEX	FDL	Wed, Jan 21, 2009	10.49	10.74	10.27	10.74
717	AMEX	FDL	Tue, Jan 20, 2009	10.88	10.88	10.33	10.33
716	AMEX	FDL	Fri, Jan 16, 2009	11.22	11.44	10.92	11.10
715	AMEX	FDL	Thu, Jan 15, 2009	11.54	11.54	10.93	11.26
714	AMEX	FDL	Wed, Jan 14, 2009	11.73	11.81	11.59	11.68
713	AMEX	FDL	Tue, Jan 13, 2009	11.95	12.05	11.84	11.99
712	AMEX	FDL	Mon, Jan 12, 2009	12.34	12.37	12.00	12.07
711	AMEX	FDL	Fri, Jan 9, 2009	12.70	12.71	12.36	12.40
710	AMEX	FDL	Thu, Jan 8, 2009	12.57	12.70	12.53	12.60
709	AMEX	FDL	Wed, Jan 7, 2009	12.75	13.01	12.58	12.63
708	AMEX	FDL	Tue, Jan 6, 2009	13.14	13.14	12.85	12.94
707	AMEX	FDL	Mon, Jan 5, 2009	13.24	13.24	12.95	12.99
706	AMEX	FDL	Fri, Jan 2, 2009	13.19	13.35	13.00	13.35
705	AMEX	FDL	Wed, Dec 31, 2008	12.86	13.19	12.83	13.19
704	AMEX	FDL	Tue, Dec 30, 2008	12.60	12.78	12.55	12.78
703	AMEX	FDL	Mon, Dec 29, 2008	12.97	12.97	12.34	12.48
702	AMEX	FDL	Fri, Dec 26, 2008	12.89	12.89	12.61	12.69
701	AMEX	FDL	Wed, Dec 24, 2008	12.64	12.67	12.53	12.60
700	AMEX	FDL	Tue, Dec 23, 2008	13.02	13.02	12.53	12.54
699	AMEX	FDL	Mon, Dec 22, 2008	13.09	13.17	12.73	12.91
698	AMEX	FDL	Fri, Dec 19, 2008	12.92	13.86	12.89	12.95
697	AMEX	FDL	Thu, Dec 18, 2008	13.35	13.35	12.98	13.02
696	AMEX	FDL	Wed, Dec 17, 2008	13.19	13.35	13.06	13.15
695	AMEX	FDL	Tue, Dec 16, 2008	12.93	13.36	12.71	13.36
694	AMEX	FDL	Mon, Dec 15, 2008	12.99	12.99	12.44	12.68
693	AMEX	FDL	Fri, Dec 12, 2008	12.59	12.94	12.50	12.85
692	AMEX	FDL	Thu, Dec 11, 2008	13.00	13.19	12.64	12.64
691	AMEX	FDL	Wed, Dec 10, 2008	13.48	13.48	13.01	13.20
690	AMEX	FDL	Tue, Dec 9, 2008	13.61	14.00	13.12	13.22
689	AMEX	FDL	Mon, Dec 8, 2008	14.27	14.27	13.42	13.64
688	AMEX	FDL	Fri, Dec 5, 2008	12.66	13.25	12.40	13.19
687	AMEX	FDL	Thu, Dec 4, 2008	13.08	13.13	12.50	12.54
686	AMEX	FDL	Wed, Dec 3, 2008	12.46	12.92	12.27	12.92
685	AMEX	FDL	Tue, Dec 2, 2008	12.56	12.57	11.98	12.57
684	AMEX	FDL	Mon, Dec 1, 2008	13.13	13.13	11.85	11.85
683	AMEX	FDL	Fri, Nov 28, 2008	12.89	13.11	12.89	13.11
682	AMEX	FDL	Wed, Nov 26, 2008	12.50	12.89	12.32	12.89
681	AMEX	FDL	Tue, Nov 25, 2008	12.91	12.91	12.28	12.58
680	AMEX	FDL	Mon, Nov 24, 2008	11.66	12.45	11.66	12.45
679	AMEX	FDL	Fri, Nov 21, 2008	11.35	11.35	10.75	11.23
678	AMEX	FDL	Thu, Nov 20, 2008	11.95	12.04	10.87	10.88
677	AMEX	FDL	Wed, Nov 19, 2008	12.98	12.98	11.98	11.98
676	AMEX	FDL	Tue, Nov 18, 2008	12.87	12.93	12.25	12.56
675	AMEX	FDL	Mon, Nov 17, 2008	12.62	13.01	12.50	12.70
674	AMEX	FDL	Fri, Nov 14, 2008	13.32	14.09	12.92	13.11
673	AMEX	FDL	Thu, Nov 13, 2008	12.55	13.31	12.15	13.29
672	AMEX	FDL	Wed, Nov 12, 2008	13.13	13.13	12.68	12.68
671	AMEX	FDL	Tue, Nov 11, 2008	13.13	13.35	13.01	13.15
670	AMEX	FDL	Mon, Nov 10, 2008	14.49	14.56	13.25	13.40
669	AMEX	FDL	Fri, Nov 7, 2008	13.52	13.62	13.35	13.47
668	AMEX	FDL	Thu, Nov 6, 2008	13.90	13.90	13.32	13.39
667	AMEX	FDL	Wed, Nov 5, 2008	15.00	15.00	14.10	14.10
666	AMEX	FDL	Tue, Nov 4, 2008	14.87	14.98	14.64	14.98
665	AMEX	FDL	Mon, Nov 3, 2008	14.38	14.53	14.30	14.39
664	AMEX	FDL	Fri, Oct 31, 2008	14.22	14.75	14.20	14.20
663	AMEX	FDL	Thu, Oct 30, 2008	14.35	14.44	13.89	14.02
662	AMEX	FDL	Wed, Oct 29, 2008	14.21	14.43	13.76	13.76
661	AMEX	FDL	Tue, Oct 28, 2008	12.58	14.01	12.58	14.01
660	AMEX	FDL	Mon, Oct 27, 2008	13.00	13.39	12.50	12.50
659	AMEX	FDL	Fri, Oct 24, 2008	12.28	13.38	12.28	13.03
658	AMEX	FDL	Thu, Oct 23, 2008	13.46	13.51	12.82	13.06
657	AMEX	FDL	Wed, Oct 22, 2008	13.67	13.71	13.02	13.02
656	AMEX	FDL	Tue, Oct 21, 2008	14.08	14.37	13.84	13.97
655	AMEX	FDL	Mon, Oct 20, 2008	14.47	14.47	13.71	14.01
654	AMEX	FDL	Fri, Oct 17, 2008	13.87	14.29	13.56	13.76
653	AMEX	FDL	Thu, Oct 16, 2008	13.92	14.43	12.75	13.72
652	AMEX	FDL	Wed, Oct 15, 2008	13.75	14.40	13.21	13.21
651	AMEX	FDL	Tue, Oct 14, 2008	14.99	15.00	13.95	14.35
650	AMEX	FDL	Mon, Oct 13, 2008	15.02	15.20	13.01	14.13
649	AMEX	FDL	Fri, Oct 10, 2008	12.00	14.27	10.82	13.64
648	AMEX	FDL	Thu, Oct 9, 2008	14.04	14.83	12.51	12.76
647	AMEX	FDL	Wed, Oct 8, 2008	13.73	14.47	13.51	14.14
646	AMEX	FDL	Tue, Oct 7, 2008	15.21	15.21	14.22	14.22
645	AMEX	FDL	Mon, Oct 6, 2008	15.91	16.00	14.68	15.61
644	AMEX	FDL	Fri, Oct 3, 2008	16.19	16.69	16.00	16.00
643	AMEX	FDL	Thu, Oct 2, 2008	16.73	16.73	16.22	16.22
642	AMEX	FDL	Wed, Oct 1, 2008	17.07	17.07	16.00	16.48
641	AMEX	FDL	Tue, Sep 30, 2008	16.39	16.39	15.53	15.94
640	AMEX	FDL	Mon, Sep 29, 2008	16.24	16.43	15.02	15.68
639	AMEX	FDL	Fri, Sep 26, 2008	16.04	16.75	16.00	16.75
638	AMEX	FDL	Thu, Sep 25, 2008	17.56	17.56	16.46	16.69
637	AMEX	FDL	Wed, Sep 24, 2008	16.17	16.36	16.17	16.23
636	AMEX	FDL	Tue, Sep 23, 2008	17.50	17.50	16.26	16.26
635	AMEX	FDL	Mon, Sep 22, 2008	17.27	17.27	16.51	16.58
634	AMEX	FDL	Fri, Sep 19, 2008	17.92	17.92	17.20	17.50
633	AMEX	FDL	Thu, Sep 18, 2008	15.43	16.76	15.22	16.55
632	AMEX	FDL	Wed, Sep 17, 2008	14.97	15.85	14.62	15.41
631	AMEX	FDL	Tue, Sep 16, 2008	15.49	16.44	15.41	15.43
630	AMEX	FDL	Mon, Sep 15, 2008	16.43	16.43	15.68	15.90
629	AMEX	FDL	Fri, Sep 12, 2008	16.24	16.54	16.24	16.54
628	AMEX	FDL	Thu, Sep 11, 2008	15.75	16.34	15.70	16.34
627	AMEX	FDL	Wed, Sep 10, 2008	16.24	16.33	16.06	16.16
626	AMEX	FDL	Tue, Sep 9, 2008	16.52	17.07	16.35	16.35
625	AMEX	FDL	Mon, Sep 8, 2008	16.61	16.96	16.53	16.92
624	AMEX	FDL	Fri, Sep 5, 2008	15.73	16.16	15.63	16.16
623	AMEX	FDL	Thu, Sep 4, 2008	16.29	16.30	15.89	15.89
622	AMEX	FDL	Wed, Sep 3, 2008	16.15	16.37	16.11	16.37
621	AMEX	FDL	Tue, Sep 2, 2008	16.29	16.45	16.13	16.21
620	AMEX	FDL	Fri, Aug 29, 2008	16.01	16.06	15.97	16.03
619	AMEX	FDL	Thu, Aug 28, 2008	15.77	16.06	15.76	16.06
618	AMEX	FDL	Wed, Aug 27, 2008	15.25	15.63	15.25	15.55
617	AMEX	FDL	Tue, Aug 26, 2008	15.57	15.57	15.29	15.44
616	AMEX	FDL	Mon, Aug 25, 2008	15.77	15.77	15.45	15.46
615	AMEX	FDL	Thu, Aug 21, 2008	15.38	15.53	15.25	15.51
614	AMEX	FDL	Wed, Aug 20, 2008	15.35	15.51	15.32	15.50
613	AMEX	FDL	Tue, Aug 19, 2008	15.50	15.54	15.35	15.38
612	AMEX	FDL	Mon, Aug 18, 2008	16.25	16.25	15.76	15.78
611	AMEX	FDL	Fri, Aug 15, 2008	16.10	16.17	15.99	16.08
610	AMEX	FDL	Thu, Aug 14, 2008	15.68	16.05	15.62	15.91
609	AMEX	FDL	Wed, Aug 13, 2008	16.00	16.00	15.58	15.71
608	AMEX	FDL	Tue, Aug 12, 2008	17.32	17.32	16.07	16.08
607	AMEX	FDL	Mon, Aug 11, 2008	16.37	16.73	16.16	16.60
606	AMEX	FDL	Fri, Aug 8, 2008	15.91	16.37	15.91	16.37
605	AMEX	FDL	Thu, Aug 7, 2008	15.71	16.12	15.63	15.71
604	AMEX	FDL	Wed, Aug 6, 2008	16.03	16.25	16.03	16.23
603	AMEX	FDL	Tue, Aug 5, 2008	15.95	16.21	15.95	16.21
602	AMEX	FDL	Mon, Aug 4, 2008	15.56	15.82	15.43	15.68
601	AMEX	FDL	Fri, Aug 1, 2008	15.58	15.82	15.58	15.82
600	AMEX	FDL	Thu, Jul 31, 2008	15.70	15.88	15.63	15.63
599	AMEX	FDL	Wed, Jul 30, 2008	15.72	15.86	15.57	15.76
598	AMEX	FDL	Tue, Jul 29, 2008	15.11	15.42	15.05	15.42
597	AMEX	FDL	Mon, Jul 28, 2008	15.10	15.11	14.77	14.78
596	AMEX	FDL	Fri, Jul 25, 2008	15.29	15.38	15.12	15.23
595	AMEX	FDL	Thu, Jul 24, 2008	15.86	15.86	15.42	15.73
594	AMEX	FDL	Wed, Jul 23, 2008	15.73	16.06	15.73	16.00
593	AMEX	FDL	Tue, Jul 22, 2008	14.77	15.73	14.62	15.72
592	AMEX	FDL	Mon, Jul 21, 2008	15.21	15.33	14.94	14.94
591	AMEX	FDL	Fri, Jul 18, 2008	14.85	15.17	14.82	15.03
590	AMEX	FDL	Thu, Jul 17, 2008	14.52	14.96	14.48	14.93
589	AMEX	FDL	Wed, Jul 16, 2008	13.62	14.32	13.62	14.32
588	AMEX	FDL	Tue, Jul 15, 2008	13.45	13.69	13.21	13.41
587	AMEX	FDL	Mon, Jul 14, 2008	14.07	14.27	13.60	13.60
586	AMEX	FDL	Fri, Jul 11, 2008	13.92	14.25	13.91	14.07
585	AMEX	FDL	Thu, Jul 10, 2008	14.27	14.46	14.16	14.21
584	AMEX	FDL	Wed, Jul 9, 2008	14.81	14.81	14.36	14.39
583	AMEX	FDL	Tue, Jul 8, 2008	14.09	14.70	14.09	14.70
582	AMEX	FDL	Mon, Jul 7, 2008	14.42	14.42	13.92	14.09
581	AMEX	FDL	Thu, Jul 3, 2008	14.57	14.57	14.38	14.40
580	AMEX	FDL	Wed, Jul 2, 2008	14.78	14.91	14.49	14.49
579	AMEX	FDL	Tue, Jul 1, 2008	13.98	14.67	13.93	14.66
578	AMEX	FDL	Mon, Jun 30, 2008	14.66	14.66	14.49	14.58
577	AMEX	FDL	Fri, Jun 27, 2008	14.70	14.73	14.60	14.63
576	AMEX	FDL	Thu, Jun 26, 2008	15.01	15.01	14.69	14.69
575	AMEX	FDL	Wed, Jun 25, 2008	15.40	15.53	15.22	15.22
574	AMEX	FDL	Tue, Jun 24, 2008	14.90	15.22	14.74	15.11
573	AMEX	FDL	Mon, Jun 23, 2008	15.08	15.08	14.88	14.92
572	AMEX	FDL	Fri, Jun 20, 2008	15.25	15.51	15.21	15.31
571	AMEX	FDL	Thu, Jun 19, 2008	15.51	15.56	15.30	15.55
570	AMEX	FDL	Wed, Jun 18, 2008	15.66	15.66	15.45	15.53
569	AMEX	FDL	Tue, Jun 17, 2008	16.24	16.24	15.77	15.77
568	AMEX	FDL	Mon, Jun 16, 2008	15.81	16.14	15.81	16.10
567	AMEX	FDL	Fri, Jun 13, 2008	15.91	16.05	15.80	15.96
566	AMEX	FDL	Thu, Jun 12, 2008	15.95	16.22	15.90	15.98
565	AMEX	FDL	Wed, Jun 11, 2008	16.32	16.32	15.90	15.90
564	AMEX	FDL	Tue, Jun 10, 2008	16.14	16.45	16.14	16.35
563	AMEX	FDL	Mon, Jun 9, 2008	16.51	16.54	16.17	16.26
562	AMEX	FDL	Fri, Jun 6, 2008	16.89	16.89	16.50	16.50
561	AMEX	FDL	Thu, Jun 5, 2008	17.02	17.22	17.00	17.17
560	AMEX	FDL	Wed, Jun 4, 2008	17.14	17.16	16.90	16.93
559	AMEX	FDL	Tue, Jun 3, 2008	17.35	17.35	16.98	17.14
558	AMEX	FDL	Mon, Jun 2, 2008	17.51	17.51	17.16	17.31
557	AMEX	FDL	Fri, May 30, 2008	17.72	17.72	17.57	17.57
556	AMEX	FDL	Thu, May 29, 2008	17.42	17.77	17.41	17.66
555	AMEX	FDL	Wed, May 28, 2008	17.58	17.58	17.25	17.44
554	AMEX	FDL	Tue, May 27, 2008	17.42	17.56	17.38	17.53
553	AMEX	FDL	Fri, May 23, 2008	17.69	17.69	17.44	17.44
552	AMEX	FDL	Thu, May 22, 2008	17.59	17.82	17.55	17.73
551	AMEX	FDL	Wed, May 21, 2008	17.95	17.95	17.59	17.63
550	AMEX	FDL	Tue, May 20, 2008	18.11	18.11	17.83	17.94
549	AMEX	FDL	Mon, May 19, 2008	18.17	18.42	18.17	18.22
548	AMEX	FDL	Fri, May 16, 2008	18.42	18.42	18.09	18.20
547	AMEX	FDL	Thu, May 15, 2008	18.23	18.34	18.14	18.34
546	AMEX	FDL	Wed, May 14, 2008	18.22	18.33	18.22	18.24
545	AMEX	FDL	Tue, May 13, 2008	18.36	18.36	17.87	18.10
544	AMEX	FDL	Mon, May 12, 2008	18.09	18.28	18.09	18.27
543	AMEX	FDL	Fri, May 9, 2008	18.11	18.17	18.00	18.00
542	AMEX	FDL	Thu, May 8, 2008	18.44	18.44	18.23	18.24
541	AMEX	FDL	Wed, May 7, 2008	18.75	18.75	18.31	18.31
540	AMEX	FDL	Tue, May 6, 2008	18.65	18.85	18.50	18.85
539	AMEX	FDL	Mon, May 5, 2008	19.01	19.01	18.74	18.79
538	AMEX	FDL	Fri, May 2, 2008	19.16	19.24	18.87	18.95
537	AMEX	FDL	Thu, May 1, 2008	18.36	18.94	18.36	18.88
536	AMEX	FDL	Wed, Apr 30, 2008	18.40	18.58	18.28	18.28
535	AMEX	FDL	Tue, Apr 29, 2008	18.53	18.53	18.38	18.46
534	AMEX	FDL	Mon, Apr 28, 2008	18.52	18.65	18.45	18.64
533	AMEX	FDL	Fri, Apr 25, 2008	18.35	18.50	18.28	18.50
532	AMEX	FDL	Thu, Apr 24, 2008	17.95	18.33	17.93	18.31
531	AMEX	FDL	Wed, Apr 23, 2008	17.94	17.97	17.80	17.82
530	AMEX	FDL	Tue, Apr 22, 2008	17.88	17.96	17.81	17.88
529	AMEX	FDL	Mon, Apr 21, 2008	18.18	18.18	17.90	17.98
528	AMEX	FDL	Fri, Apr 18, 2008	18.50	18.51	18.27	18.34
527	AMEX	FDL	Thu, Apr 17, 2008	17.80	18.08	17.78	18.07
526	AMEX	FDL	Wed, Apr 16, 2008	17.76	17.94	17.73	17.92
525	AMEX	FDL	Tue, Apr 15, 2008	16.95	17.50	16.95	17.45
524	AMEX	FDL	Mon, Apr 14, 2008	17.71	17.71	17.33	17.37
523	AMEX	FDL	Fri, Apr 11, 2008	17.91	18.13	17.82	17.82
522	AMEX	FDL	Thu, Apr 10, 2008	18.00	18.23	17.96	18.08
521	AMEX	FDL	Wed, Apr 9, 2008	18.33	18.33	18.02	18.02
520	AMEX	FDL	Tue, Apr 8, 2008	18.36	18.41	18.26	18.32
519	AMEX	FDL	Mon, Apr 7, 2008	18.58	18.71	18.54	18.55
518	AMEX	FDL	Fri, Apr 4, 2008	18.42	18.58	18.38	18.38
517	AMEX	FDL	Thu, Apr 3, 2008	18.54	18.72	18.48	18.65
516	AMEX	FDL	Wed, Apr 2, 2008	18.24	18.89	18.24	18.64
515	AMEX	FDL	Tue, Apr 1, 2008	18.12	18.61	18.12	18.61
514	AMEX	FDL	Mon, Mar 31, 2008	17.72	17.99	17.25	17.89
513	AMEX	FDL	Fri, Mar 28, 2008	17.98	18.00	17.71	17.80
512	AMEX	FDL	Thu, Mar 27, 2008	18.44	18.44	17.95	17.95
511	AMEX	FDL	Wed, Mar 26, 2008	18.27	18.30	18.11	18.26
510	AMEX	FDL	Tue, Mar 25, 2008	18.60	18.68	18.46	18.63
509	AMEX	FDL	Mon, Mar 24, 2008	18.63	19.02	18.61	18.70
508	AMEX	FDL	Thu, Mar 20, 2008	18.14	18.69	18.02	18.69
507	AMEX	FDL	Wed, Mar 19, 2008	18.27	18.43	17.56	17.56
506	AMEX	FDL	Tue, Mar 18, 2008	17.65	18.05	17.55	18.05
505	AMEX	FDL	Mon, Mar 17, 2008	17.20	17.30	16.85	17.27
504	AMEX	FDL	Fri, Mar 14, 2008	18.20	18.20	17.41	17.47
503	AMEX	FDL	Thu, Mar 13, 2008	17.59	18.09	17.48	18.00
502	AMEX	FDL	Wed, Mar 12, 2008	18.59	18.66	17.97	17.97
501	AMEX	FDL	Tue, Mar 11, 2008	17.54	18.34	17.54	18.34
500	AMEX	FDL	Mon, Mar 10, 2008	17.72	17.72	17.35	17.37
499	AMEX	FDL	Fri, Mar 7, 2008	17.52	18.54	17.44	17.66
498	AMEX	FDL	Thu, Mar 6, 2008	17.80	17.91	17.70	17.70
497	AMEX	FDL	Wed, Mar 5, 2008	18.28	18.46	18.12	18.12
496	AMEX	FDL	Tue, Mar 4, 2008	18.17	18.29	17.90	18.24
495	AMEX	FDL	Mon, Mar 3, 2008	18.53	18.53	18.29	18.39
494	AMEX	FDL	Fri, Feb 29, 2008	18.99	18.99	18.46	18.54
493	AMEX	FDL	Thu, Feb 28, 2008	19.44	19.44	19.18	19.18
492	AMEX	FDL	Wed, Feb 27, 2008	19.65	19.68	19.53	19.53
491	AMEX	FDL	Tue, Feb 26, 2008	19.46	19.70	19.40	19.54
490	AMEX	FDL	Mon, Feb 25, 2008	19.16	19.54	19.12	19.49
489	AMEX	FDL	Fri, Feb 22, 2008	19.06	19.14	18.85	19.14
488	AMEX	FDL	Thu, Feb 21, 2008	19.40	19.40	19.05	19.07
487	AMEX	FDL	Wed, Feb 20, 2008	18.95	19.37	18.95	19.30
486	AMEX	FDL	Tue, Feb 19, 2008	19.74	19.74	19.23	19.27
485	AMEX	FDL	Fri, Feb 15, 2008	19.35	19.47	19.25	19.44
484	AMEX	FDL	Thu, Feb 14, 2008	19.62	19.72	19.40	19.43
483	AMEX	FDL	Wed, Feb 13, 2008	19.72	19.77	19.56	19.77
482	AMEX	FDL	Tue, Feb 12, 2008	19.48	19.74	19.44	19.61
481	AMEX	FDL	Mon, Feb 11, 2008	19.48	19.51	19.21	19.34
480	AMEX	FDL	Fri, Feb 8, 2008	19.72	19.72	19.37	19.45
479	AMEX	FDL	Thu, Feb 7, 2008	19.43	19.81	19.43	19.81
478	AMEX	FDL	Wed, Feb 6, 2008	19.69	19.96	19.56	19.57
477	AMEX	FDL	Tue, Feb 5, 2008	20.07	20.14	19.74	19.74
476	AMEX	FDL	Mon, Feb 4, 2008	20.84	20.84	20.41	20.42
475	AMEX	FDL	Fri, Feb 1, 2008	20.50	20.93	20.50	20.93
474	AMEX	FDL	Thu, Jan 31, 2008	20.03	20.62	20.00	20.49
473	AMEX	FDL	Wed, Jan 30, 2008	19.97	20.60	19.90	20.05
472	AMEX	FDL	Tue, Jan 29, 2008	19.89	20.14	19.84	20.14
471	AMEX	FDL	Mon, Jan 28, 2008	19.15	19.79	19.07	19.79
470	AMEX	FDL	Fri, Jan 25, 2008	19.82	19.82	19.14	19.15
469	AMEX	FDL	Thu, Jan 24, 2008	19.44	19.60	19.31	19.50
468	AMEX	FDL	Wed, Jan 23, 2008	18.05	19.48	18.05	19.43
467	AMEX	FDL	Tue, Jan 22, 2008	17.55	18.64	15.16	18.50
466	AMEX	FDL	Fri, Jan 18, 2008	18.63	18.64	18.00	18.21
465	AMEX	FDL	Thu, Jan 17, 2008	19.36	19.36	18.55	18.55
464	AMEX	FDL	Wed, Jan 16, 2008	19.27	19.47	19.15	19.31
463	AMEX	FDL	Tue, Jan 15, 2008	19.45	19.45	19.11	19.15
462	AMEX	FDL	Mon, Jan 14, 2008	19.68	19.75	19.53	19.75
461	AMEX	FDL	Fri, Jan 11, 2008	19.50	19.89	19.50	19.73
460	AMEX	FDL	Thu, Jan 10, 2008	19.07	19.88	19.07	19.72
459	AMEX	FDL	Wed, Jan 9, 2008	19.23	19.35	18.85	19.34
458	AMEX	FDL	Tue, Jan 8, 2008	19.83	19.85	19.17	19.17
457	AMEX	FDL	Mon, Jan 7, 2008	19.56	19.76	19.39	19.58
456	AMEX	FDL	Fri, Jan 4, 2008	19.72	19.72	19.39	19.40
455	AMEX	FDL	Thu, Jan 3, 2008	20.00	20.00	19.75	19.75
454	AMEX	FDL	Wed, Jan 2, 2008	20.25	20.25	19.82	19.84
453	AMEX	FDL	Mon, Dec 31, 2007	20.08	20.31	20.03	20.14
452	AMEX	FDL	Fri, Dec 28, 2007	20.52	20.52	20.18	20.25
451	AMEX	FDL	Thu, Dec 27, 2007	20.65	20.65	20.40	20.43
450	AMEX	FDL	Wed, Dec 26, 2007	20.61	20.72	20.61	20.69
449	AMEX	FDL	Mon, Dec 24, 2007	20.63	20.80	20.63	20.74
448	AMEX	FDL	Fri, Dec 21, 2007	20.55	20.62	20.35	20.60
447	AMEX	FDL	Thu, Dec 20, 2007	20.60	20.65	20.36	20.52
446	AMEX	FDL	Wed, Dec 19, 2007	20.81	20.81	20.47	20.54
445	AMEX	FDL	Tue, Dec 18, 2007	20.67	20.75	20.47	20.64
444	AMEX	FDL	Mon, Dec 17, 2007	20.54	20.79	20.52	20.52
443	AMEX	FDL	Fri, Dec 14, 2007	20.90	21.07	20.75	20.75
442	AMEX	FDL	Thu, Dec 13, 2007	21.00	21.16	20.90	21.16
441	AMEX	FDL	Wed, Dec 12, 2007	21.61	21.61	20.99	21.22
440	AMEX	FDL	Tue, Dec 11, 2007	21.94	22.18	21.30	21.30
439	AMEX	FDL	Mon, Dec 10, 2007	21.72	22.01	21.72	22.01
438	AMEX	FDL	Fri, Dec 7, 2007	21.88	21.91	21.75	21.76
437	AMEX	FDL	Thu, Dec 6, 2007	21.36	21.85	21.36	21.83
436	AMEX	FDL	Wed, Dec 5, 2007	21.13	21.62	21.13	21.58
435	AMEX	FDL	Tue, Dec 4, 2007	21.26	21.39	21.25	21.27
434	AMEX	FDL	Mon, Dec 3, 2007	21.44	21.60	21.40	21.40
433	AMEX	FDL	Fri, Nov 30, 2007	21.58	21.61	21.45	21.49
432	AMEX	FDL	Thu, Nov 29, 2007	20.68	21.28	20.68	21.28
431	AMEX	FDL	Wed, Nov 28, 2007	21.01	21.15	20.79	21.04
430	AMEX	FDL	Tue, Nov 27, 2007	19.84	20.46	19.84	20.39
429	AMEX	FDL	Mon, Nov 26, 2007	21.04	21.04	20.00	20.00
428	AMEX	FDL	Fri, Nov 23, 2007	20.50	20.71	20.50	20.69
427	AMEX	FDL	Wed, Nov 21, 2007	20.28	20.61	20.27	20.27
426	AMEX	FDL	Tue, Nov 20, 2007	20.50	20.83	20.30	20.55
425	AMEX	FDL	Mon, Nov 19, 2007	20.90	20.90	20.49	20.56
424	AMEX	FDL	Fri, Nov 16, 2007	21.10	21.15	20.84	20.97
423	AMEX	FDL	Thu, Nov 15, 2007	21.31	21.44	21.01	21.10
422	AMEX	FDL	Wed, Nov 14, 2007	21.46	21.88	21.45	21.45
421	AMEX	FDL	Tue, Nov 13, 2007	20.85	21.69	20.85	21.67
420	AMEX	FDL	Mon, Nov 12, 2007	20.59	21.39	20.59	21.00
419	AMEX	FDL	Fri, Nov 9, 2007	20.70	21.21	20.63	20.92
418	AMEX	FDL	Thu, Nov 8, 2007	20.81	20.94	20.49	20.89
417	AMEX	FDL	Wed, Nov 7, 2007	20.98	21.39	20.75	20.80
416	AMEX	FDL	Tue, Nov 6, 2007	21.28	21.57	21.28	21.57
415	AMEX	FDL	Mon, Nov 5, 2007	20.97	21.50	20.97	21.38
414	AMEX	FDL	Fri, Nov 2, 2007	21.51	21.60	21.30	21.54
413	AMEX	FDL	Thu, Nov 1, 2007	21.97	22.05	21.60	21.80
412	AMEX	FDL	Wed, Oct 31, 2007	22.63	22.69	22.43	22.68
411	AMEX	FDL	Tue, Oct 30, 2007	22.56	22.59	22.47	22.49
410	AMEX	FDL	Mon, Oct 29, 2007	22.66	22.67	22.50	22.54
409	AMEX	FDL	Fri, Oct 26, 2007	22.28	22.55	22.18	22.50
408	AMEX	FDL	Thu, Oct 25, 2007	22.14	22.27	21.97	22.13
407	AMEX	FDL	Wed, Oct 24, 2007	22.20	22.20	21.75	22.09
406	AMEX	FDL	Tue, Oct 23, 2007	22.33	22.33	22.13	22.26
405	AMEX	FDL	Mon, Oct 22, 2007	22.04	22.27	21.92	22.17
404	AMEX	FDL	Fri, Oct 19, 2007	22.49	22.53	22.10	22.10
403	AMEX	FDL	Thu, Oct 18, 2007	22.55	22.64	22.51	22.62
402	AMEX	FDL	Wed, Oct 17, 2007	22.95	22.95	22.59	22.80
401	AMEX	FDL	Tue, Oct 16, 2007	23.03	23.03	22.82	22.87
400	AMEX	FDL	Mon, Oct 15, 2007	23.84	23.84	23.15	23.21
399	AMEX	FDL	Fri, Oct 12, 2007	23.45	23.65	23.45	23.51
398	AMEX	FDL	Thu, Oct 11, 2007	23.60	23.77	23.54	23.65
397	AMEX	FDL	Wed, Oct 10, 2007	23.65	23.65	23.53	23.57
396	AMEX	FDL	Tue, Oct 9, 2007	23.67	23.72	23.56	23.72
395	AMEX	FDL	Mon, Oct 8, 2007	23.71	23.73	23.59	23.61
394	AMEX	FDL	Fri, Oct 5, 2007	23.75	23.87	23.71	23.76
393	AMEX	FDL	Thu, Oct 4, 2007	23.68	23.69	23.57	23.61
392	AMEX	FDL	Wed, Oct 3, 2007	23.51	23.63	23.49	23.52
391	AMEX	FDL	Tue, Oct 2, 2007	23.46	23.50	23.42	23.50
390	AMEX	FDL	Mon, Oct 1, 2007	23.12	23.43	23.12	23.38
389	AMEX	FDL	Fri, Sep 28, 2007	23.17	23.17	23.00	23.03
388	AMEX	FDL	Thu, Sep 27, 2007	23.22	23.25	23.11	23.22
387	AMEX	FDL	Wed, Sep 26, 2007	23.11	23.28	23.10	23.20
386	AMEX	FDL	Tue, Sep 25, 2007	23.00	23.11	23.00	23.04
385	AMEX	FDL	Mon, Sep 24, 2007	23.31	23.33	23.12	23.13
384	AMEX	FDL	Fri, Sep 21, 2007	23.37	23.44	23.30	23.31
383	AMEX	FDL	Thu, Sep 20, 2007	23.67	23.73	23.48	23.48
382	AMEX	FDL	Wed, Sep 19, 2007	23.78	23.92	23.70	23.75
381	AMEX	FDL	Tue, Sep 18, 2007	22.98	23.58	22.98	23.58
380	AMEX	FDL	Mon, Sep 17, 2007	22.94	22.95	22.85	22.91
379	AMEX	FDL	Fri, Sep 14, 2007	22.89	23.02	22.89	23.02
378	AMEX	FDL	Thu, Sep 13, 2007	22.92	23.05	22.89	22.99
377	AMEX	FDL	Wed, Sep 12, 2007	22.70	22.82	22.69	22.76
376	AMEX	FDL	Tue, Sep 11, 2007	22.64	22.81	22.62	22.78
375	AMEX	FDL	Mon, Sep 10, 2007	22.58	22.63	22.36	22.47
374	AMEX	FDL	Fri, Sep 7, 2007	22.67	22.79	22.51	22.58
373	AMEX	FDL	Thu, Sep 6, 2007	23.01	23.01	22.82	22.95
372	AMEX	FDL	Wed, Sep 5, 2007	23.01	23.06	22.82	22.93
371	AMEX	FDL	Tue, Sep 4, 2007	23.12	23.39	23.12	23.31
370	AMEX	FDL	Fri, Aug 31, 2007	23.15	23.25	22.99	23.11
369	AMEX	FDL	Thu, Aug 30, 2007	22.86	23.07	22.83	22.88
368	AMEX	FDL	Wed, Aug 29, 2007	22.88	23.11	22.76	23.08
367	AMEX	FDL	Tue, Aug 28, 2007	23.04	23.04	22.66	22.69
366	AMEX	FDL	Mon, Aug 27, 2007	23.38	23.39	23.23	23.26
365	AMEX	FDL	Fri, Aug 24, 2007	23.32	23.48	23.24	23.47
364	AMEX	FDL	Thu, Aug 23, 2007	23.40	23.40	23.21	23.35
363	AMEX	FDL	Wed, Aug 22, 2007	23.30	23.35	23.10	23.33
362	AMEX	FDL	Tue, Aug 21, 2007	22.97	23.31	22.97	23.14
361	AMEX	FDL	Mon, Aug 20, 2007	23.30	23.30	22.82	23.01
360	AMEX	FDL	Fri, Aug 17, 2007	23.25	23.25	22.74	23.13
359	AMEX	FDL	Thu, Aug 16, 2007	21.90	22.66	21.71	22.66
358	AMEX	FDL	Wed, Aug 15, 2007	22.06	22.50	21.97	21.97
357	AMEX	FDL	Tue, Aug 14, 2007	22.49	22.52	22.13	22.13
356	AMEX	FDL	Mon, Aug 13, 2007	22.77	22.78	22.47	22.47
355	AMEX	FDL	Fri, Aug 10, 2007	22.34	22.89	22.27	22.67
354	AMEX	FDL	Thu, Aug 9, 2007	22.94	23.02	22.64	22.73
353	AMEX	FDL	Wed, Aug 8, 2007	23.26	23.40	22.96	23.26
352	AMEX	FDL	Tue, Aug 7, 2007	22.69	23.21	22.69	23.13
351	AMEX	FDL	Mon, Aug 6, 2007	22.02	22.80	21.81	22.78
350	AMEX	FDL	Fri, Aug 3, 2007	22.61	22.73	22.01	22.01
349	AMEX	FDL	Thu, Aug 2, 2007	22.66	22.74	22.51	22.64
348	AMEX	FDL	Wed, Aug 1, 2007	22.22	22.60	22.15	22.57
347	AMEX	FDL	Tue, Jul 31, 2007	22.60	22.95	22.36	22.38
346	AMEX	FDL	Mon, Jul 30, 2007	22.24	22.64	22.20	22.58
345	AMEX	FDL	Fri, Jul 27, 2007	22.61	22.79	22.40	22.40
344	AMEX	FDL	Thu, Jul 26, 2007	22.91	22.98	22.32	22.68
343	AMEX	FDL	Wed, Jul 25, 2007	23.21	23.26	22.88	23.13
342	AMEX	FDL	Tue, Jul 24, 2007	23.29	23.38	22.94	22.99
341	AMEX	FDL	Mon, Jul 23, 2007	23.56	23.59	23.45	23.45
340	AMEX	FDL	Fri, Jul 20, 2007	23.76	23.76	23.40	23.44
339	AMEX	FDL	Thu, Jul 19, 2007	23.90	23.90	23.67	23.76
338	AMEX	FDL	Wed, Jul 18, 2007	23.84	23.89	23.55	23.79
337	AMEX	FDL	Tue, Jul 17, 2007	24.05	24.14	24.04	24.05
336	AMEX	FDL	Mon, Jul 16, 2007	24.05	24.15	24.01	24.03
335	AMEX	FDL	Fri, Jul 13, 2007	24.01	24.18	24.01	24.09
334	AMEX	FDL	Thu, Jul 12, 2007	23.74	24.03	23.74	24.03
333	AMEX	FDL	Wed, Jul 11, 2007	23.49	23.66	23.47	23.60
332	AMEX	FDL	Tue, Jul 10, 2007	23.76	23.76	23.48	23.48
331	AMEX	FDL	Mon, Jul 9, 2007	23.96	23.97	23.83	23.87
330	AMEX	FDL	Fri, Jul 6, 2007	23.89	23.97	23.88	23.94
329	AMEX	FDL	Thu, Jul 5, 2007	24.00	24.05	23.88	23.95
328	AMEX	FDL	Tue, Jul 3, 2007	24.05	24.11	24.00	24.03
327	AMEX	FDL	Mon, Jul 2, 2007	23.76	23.96	23.76	23.95
326	AMEX	FDL	Fri, Jun 29, 2007	23.80	23.87	23.58	23.72
325	AMEX	FDL	Thu, Jun 28, 2007	23.76	23.89	23.70	23.77
324	AMEX	FDL	Wed, Jun 27, 2007	23.42	23.73	23.38	23.73
323	AMEX	FDL	Tue, Jun 26, 2007	23.66	23.81	23.55	23.55
322	AMEX	FDL	Mon, Jun 25, 2007	23.68	23.84	23.50	23.55
321	AMEX	FDL	Fri, Jun 22, 2007	23.81	23.85	23.58	23.61
320	AMEX	FDL	Thu, Jun 21, 2007	23.98	24.08	23.76	23.87
319	AMEX	FDL	Wed, Jun 20, 2007	24.58	24.58	24.14	24.14
318	AMEX	FDL	Tue, Jun 19, 2007	24.47	24.54	24.44	24.49
317	AMEX	FDL	Mon, Jun 18, 2007	24.49	24.49	24.42	24.45
316	AMEX	FDL	Fri, Jun 15, 2007	24.57	24.63	24.45	24.45
315	AMEX	FDL	Thu, Jun 14, 2007	24.29	24.45	24.29	24.36
314	AMEX	FDL	Wed, Jun 13, 2007	24.06	24.26	24.06	24.26
313	AMEX	FDL	Tue, Jun 12, 2007	24.24	24.27	23.96	23.99
312	AMEX	FDL	Mon, Jun 11, 2007	24.14	24.39	24.14	24.33
311	AMEX	FDL	Fri, Jun 8, 2007	24.02	24.15	24.00	24.13
310	AMEX	FDL	Thu, Jun 7, 2007	24.31	24.44	24.01	24.01
309	AMEX	FDL	Wed, Jun 6, 2007	24.54	24.57	24.40	24.47
308	AMEX	FDL	Tue, Jun 5, 2007	24.73	24.73	24.58	24.64
307	AMEX	FDL	Mon, Jun 4, 2007	24.85	24.85	24.76	24.85
306	AMEX	FDL	Fri, Jun 1, 2007	24.88	24.96	24.79	24.81
305	AMEX	FDL	Thu, May 31, 2007	24.95	24.95	24.84	24.84
304	AMEX	FDL	Wed, May 30, 2007	24.75	24.91	24.69	24.91
303	AMEX	FDL	Tue, May 29, 2007	24.72	24.85	24.72	24.80
302	AMEX	FDL	Fri, May 25, 2007	24.76	24.78	24.65	24.78
301	AMEX	FDL	Thu, May 24, 2007	24.93	24.93	24.70	24.71
300	AMEX	FDL	Wed, May 23, 2007	25.00	25.06	24.90	24.90
299	AMEX	FDL	Tue, May 22, 2007	24.98	25.09	24.95	25.00
298	AMEX	FDL	Mon, May 21, 2007	25.00	25.04	24.94	24.97
297	AMEX	FDL	Fri, May 18, 2007	25.01	25.01	24.90	24.99
296	AMEX	FDL	Thu, May 17, 2007	24.92	24.94	24.86	24.92
295	AMEX	FDL	Wed, May 16, 2007	24.85	24.95	24.80	24.92
294	AMEX	FDL	Tue, May 15, 2007	24.71	24.84	24.68	24.68
293	AMEX	FDL	Mon, May 14, 2007	24.59	24.68	24.53	24.57
292	AMEX	FDL	Fri, May 11, 2007	24.44	24.60	24.44	24.56
291	AMEX	FDL	Thu, May 10, 2007	24.60	24.63	24.39	24.39
290	AMEX	FDL	Wed, May 9, 2007	24.63	24.72	24.62	24.67
289	AMEX	FDL	Tue, May 8, 2007	24.60	24.62	24.53	24.60
288	AMEX	FDL	Mon, May 7, 2007	24.68	24.70	24.62	24.65
287	AMEX	FDL	Fri, May 4, 2007	24.56	24.62	24.51	24.58
286	AMEX	FDL	Thu, May 3, 2007	24.40	24.52	24.40	24.50
285	AMEX	FDL	Wed, May 2, 2007	24.25	24.39	24.25	24.33
284	AMEX	FDL	Tue, May 1, 2007	24.21	24.25	24.12	24.22
283	AMEX	FDL	Mon, Apr 30, 2007	24.34	24.37	24.17	24.18
282	AMEX	FDL	Fri, Apr 27, 2007	24.29	24.32	24.21	24.27
281	AMEX	FDL	Thu, Apr 26, 2007	24.45	24.45	24.27	24.35
280	AMEX	FDL	Wed, Apr 25, 2007	24.23	24.40	24.21	24.40
279	AMEX	FDL	Tue, Apr 24, 2007	24.20	24.23	24.05	24.16
278	AMEX	FDL	Mon, Apr 23, 2007	24.31	24.33	24.16	24.18
277	AMEX	FDL	Fri, Apr 20, 2007	24.31	24.31	24.24	24.31
276	AMEX	FDL	Thu, Apr 19, 2007	24.11	24.23	24.11	24.12
275	AMEX	FDL	Wed, Apr 18, 2007	24.11	24.25	24.08	24.21
274	AMEX	FDL	Tue, Apr 17, 2007	24.17	24.17	24.08	24.11
273	AMEX	FDL	Mon, Apr 16, 2007	24.07	24.18	24.01	24.13
272	AMEX	FDL	Fri, Apr 13, 2007	23.76	23.88	23.76	23.87
271	AMEX	FDL	Thu, Apr 12, 2007	23.61	23.71	23.59	23.66
270	AMEX	FDL	Wed, Apr 11, 2007	23.80	23.81	23.62	23.68
269	AMEX	FDL	Tue, Apr 10, 2007	23.82	23.90	23.79	23.90
268	AMEX	FDL	Mon, Apr 9, 2007	23.90	23.90	23.77	23.77
267	AMEX	FDL	Thu, Apr 5, 2007	23.73	23.82	23.71	23.82
266	AMEX	FDL	Wed, Apr 4, 2007	23.79	23.80	23.70	23.77
265	AMEX	FDL	Tue, Apr 3, 2007	23.82	23.85	23.65	23.80
264	AMEX	FDL	Mon, Apr 2, 2007	23.66	23.66	23.50	23.60
263	AMEX	FDL	Fri, Mar 30, 2007	23.63	23.78	23.40	23.57
262	AMEX	FDL	Thu, Mar 29, 2007	23.61	23.61	23.44	23.61
261	AMEX	FDL	Wed, Mar 28, 2007	23.55	23.57	23.41	23.41
260	AMEX	FDL	Tue, Mar 27, 2007	23.64	23.68	23.58	23.63
259	AMEX	FDL	Mon, Mar 26, 2007	23.70	23.71	23.52	23.71
258	AMEX	FDL	Fri, Mar 23, 2007	23.84	23.84	23.70	23.83
257	AMEX	FDL	Thu, Mar 22, 2007	23.99	24.00	23.86	23.96
256	AMEX	FDL	Wed, Mar 21, 2007	23.54	23.99	23.53	23.94
255	AMEX	FDL	Tue, Mar 20, 2007	23.43	23.57	23.37	23.57
254	AMEX	FDL	Mon, Mar 19, 2007	23.22	23.36	23.20	23.31
253	AMEX	FDL	Fri, Mar 16, 2007	23.28	23.30	23.07	23.11
252	AMEX	FDL	Thu, Mar 15, 2007	23.01	23.23	23.01	23.20
251	AMEX	FDL	Wed, Mar 14, 2007	23.11	23.11	22.63	23.00
250	AMEX	FDL	Tue, Mar 13, 2007	23.28	23.31	22.93	22.96
249	AMEX	FDL	Mon, Mar 12, 2007	23.35	23.44	23.28	23.40
248	AMEX	FDL	Fri, Mar 9, 2007	23.31	23.37	23.25	23.32
247	AMEX	FDL	Thu, Mar 8, 2007	23.27	23.35	23.20	23.26
246	AMEX	FDL	Wed, Mar 7, 2007	23.18	23.20	23.05	23.07
245	AMEX	FDL	Tue, Mar 6, 2007	23.05	23.23	22.93	23.20
244	AMEX	FDL	Mon, Mar 5, 2007	22.92	23.10	22.75	22.79
243	AMEX	FDL	Fri, Mar 2, 2007	23.30	23.32	23.05	23.05
242	AMEX	FDL	Thu, Mar 1, 2007	22.90	23.41	18.99	23.34
241	AMEX	FDL	Wed, Feb 28, 2007	23.20	23.45	23.04	23.29
240	AMEX	FDL	Tue, Feb 27, 2007	23.75	23.86	22.95	23.16
239	AMEX	FDL	Mon, Feb 26, 2007	24.02	24.03	23.92	23.93
238	AMEX	FDL	Fri, Feb 23, 2007	23.89	23.89	23.78	23.85
237	AMEX	FDL	Thu, Feb 22, 2007	24.10	24.12	23.90	23.97
236	AMEX	FDL	Wed, Feb 21, 2007	24.07	24.12	23.98	24.02
235	AMEX	FDL	Tue, Feb 20, 2007	24.14	24.15	24.01	24.13
234	AMEX	FDL	Fri, Feb 16, 2007	24.06	24.10	24.00	24.10
233	AMEX	FDL	Thu, Feb 15, 2007	24.16	24.16	24.04	24.08
232	AMEX	FDL	Wed, Feb 14, 2007	24.03	24.15	23.99	24.11
231	AMEX	FDL	Tue, Feb 13, 2007	23.87	23.98	23.86	23.98
230	AMEX	FDL	Mon, Feb 12, 2007	23.89	23.89	23.75	23.81
229	AMEX	FDL	Fri, Feb 9, 2007	24.01	24.01	23.74	23.82
228	AMEX	FDL	Thu, Feb 8, 2007	23.96	23.96	23.85	23.95
227	AMEX	FDL	Wed, Feb 7, 2007	24.05	24.05	23.97	24.00
226	AMEX	FDL	Tue, Feb 6, 2007	24.02	24.05	23.97	24.02
225	AMEX	FDL	Mon, Feb 5, 2007	23.95	24.04	23.86	23.99
224	AMEX	FDL	Fri, Feb 2, 2007	23.99	23.99	23.90	23.94
223	AMEX	FDL	Thu, Feb 1, 2007	23.94	23.96	23.87	23.95
222	AMEX	FDL	Wed, Jan 31, 2007	23.72	23.86	23.67	23.80
221	AMEX	FDL	Tue, Jan 30, 2007	23.60	23.67	23.53	23.67
220	AMEX	FDL	Mon, Jan 29, 2007	23.53	23.68	23.53	23.56
219	AMEX	FDL	Fri, Jan 26, 2007	23.61	23.61	23.45	23.61
218	AMEX	FDL	Thu, Jan 25, 2007	23.85	23.85	23.52	23.56
217	AMEX	FDL	Wed, Jan 24, 2007	23.61	23.78	23.61	23.78
216	AMEX	FDL	Tue, Jan 23, 2007	23.52	23.59	23.46	23.57
215	AMEX	FDL	Mon, Jan 22, 2007	23.63	23.63	23.53	23.55
214	AMEX	FDL	Fri, Jan 19, 2007	23.64	23.64	23.55	23.62
213	AMEX	FDL	Thu, Jan 18, 2007	23.58	23.65	23.57	23.63
212	AMEX	FDL	Wed, Jan 17, 2007	23.60	23.60	23.48	23.50
211	AMEX	FDL	Tue, Jan 16, 2007	23.65	23.65	23.46	23.59
210	AMEX	FDL	Fri, Jan 12, 2007	23.54	23.60	23.52	23.53
209	AMEX	FDL	Thu, Jan 11, 2007	23.48	23.53	23.46	23.51
208	AMEX	FDL	Wed, Jan 10, 2007	23.43	23.44	23.32	23.40
207	AMEX	FDL	Tue, Jan 9, 2007	23.47	23.53	23.28	23.43
206	AMEX	FDL	Mon, Jan 8, 2007	23.31	23.44	23.22	23.41
205	AMEX	FDL	Fri, Jan 5, 2007	23.56	23.56	23.35	23.40
204	AMEX	FDL	Thu, Jan 4, 2007	23.62	23.70	23.53	23.61
203	AMEX	FDL	Wed, Jan 3, 2007	23.70	23.77	23.51	23.60
202	AMEX	FDL	Fri, Dec 29, 2006	23.61	23.63	23.49	23.52
201	AMEX	FDL	Thu, Dec 28, 2006	23.69	23.69	23.56	23.62
200	AMEX	FDL	Wed, Dec 27, 2006	23.52	23.70	23.52	23.70
199	AMEX	FDL	Tue, Dec 26, 2006	23.38	23.48	23.33	23.45
198	AMEX	FDL	Fri, Dec 22, 2006	23.43	23.43	23.29	23.38
197	AMEX	FDL	Thu, Dec 21, 2006	23.57	23.65	23.37	23.44
196	AMEX	FDL	Wed, Dec 20, 2006	23.60	23.71	23.60	23.64
195	AMEX	FDL	Tue, Dec 19, 2006	23.62	23.67	23.41	23.64
194	AMEX	FDL	Mon, Dec 18, 2006	23.56	23.63	23.55	23.58
193	AMEX	FDL	Fri, Dec 15, 2006	23.48	23.55	23.46	23.54
192	AMEX	FDL	Thu, Dec 14, 2006	23.32	23.45	23.29	23.44
191	AMEX	FDL	Wed, Dec 13, 2006	23.29	23.30	23.24	23.29
190	AMEX	FDL	Tue, Dec 12, 2006	23.19	23.20	23.05	23.20
189	AMEX	FDL	Mon, Dec 11, 2006	23.10	23.19	23.10	23.19
188	AMEX	FDL	Fri, Dec 8, 2006	22.95	23.04	22.84	23.00
187	AMEX	FDL	Thu, Dec 7, 2006	23.08	23.08	22.94	22.98
186	AMEX	FDL	Wed, Dec 6, 2006	22.99	23.02	22.90	23.02
185	AMEX	FDL	Tue, Dec 5, 2006	22.90	22.99	22.87	22.99
184	AMEX	FDL	Mon, Dec 4, 2006	22.89	22.93	22.83	22.85
183	AMEX	FDL	Fri, Dec 1, 2006	23.04	23.04	22.82	22.94
182	AMEX	FDL	Thu, Nov 30, 2006	22.90	23.05	22.90	23.01
181	AMEX	FDL	Wed, Nov 29, 2006	22.72	22.99	22.72	22.97
180	AMEX	FDL	Tue, Nov 28, 2006	22.60	22.76	22.59	22.70
179	AMEX	FDL	Mon, Nov 27, 2006	22.80	22.82	22.62	22.67
178	AMEX	FDL	Fri, Nov 24, 2006	22.88	22.92	22.88	22.89
177	AMEX	FDL	Wed, Nov 22, 2006	22.86	22.93	22.86	22.93
176	AMEX	FDL	Tue, Nov 21, 2006	23.04	23.04	22.85	22.92
175	AMEX	FDL	Mon, Nov 20, 2006	23.04	23.07	22.98	23.01
174	AMEX	FDL	Fri, Nov 17, 2006	22.92	23.05	22.86	23.05
173	AMEX	FDL	Thu, Nov 16, 2006	22.88	22.95	22.81	22.93
172	AMEX	FDL	Wed, Nov 15, 2006	22.85	22.85	22.70	22.80
171	AMEX	FDL	Tue, Nov 14, 2006	22.70	22.84	22.56	22.82
170	AMEX	FDL	Mon, Nov 13, 2006	22.59	22.83	22.59	22.74
169	AMEX	FDL	Fri, Nov 10, 2006	22.74	22.74	22.59	22.69
168	AMEX	FDL	Thu, Nov 9, 2006	22.88	22.88	22.65	22.70
167	AMEX	FDL	Wed, Nov 8, 2006	22.83	22.95	22.73	22.92
166	AMEX	FDL	Tue, Nov 7, 2006	22.82	22.97	22.81	22.90
165	AMEX	FDL	Mon, Nov 6, 2006	22.56	22.82	22.56	22.82
164	AMEX	FDL	Fri, Nov 3, 2006	22.70	22.76	22.57	22.65
163	AMEX	FDL	Thu, Nov 2, 2006	22.82	22.82	22.68	22.74
162	AMEX	FDL	Wed, Nov 1, 2006	22.91	22.92	22.75	22.79
161	AMEX	FDL	Tue, Oct 31, 2006	22.91	22.91	22.77	22.83
160	AMEX	FDL	Mon, Oct 30, 2006	22.83	22.92	22.83	22.87
159	AMEX	FDL	Fri, Oct 27, 2006	22.97	23.00	22.90	22.94
158	AMEX	FDL	Thu, Oct 26, 2006	23.07	23.08	22.94	23.04
157	AMEX	FDL	Wed, Oct 25, 2006	22.89	23.03	22.86	23.03
156	AMEX	FDL	Tue, Oct 24, 2006	22.84	22.90	22.75	22.90
155	AMEX	FDL	Mon, Oct 23, 2006	22.84	22.93	22.74	22.93
154	AMEX	FDL	Fri, Oct 20, 2006	22.75	22.81	22.65	22.81
153	AMEX	FDL	Thu, Oct 19, 2006	22.68	22.72	22.65	22.71
152	AMEX	FDL	Wed, Oct 18, 2006	22.62	22.69	22.56	22.66
151	AMEX	FDL	Tue, Oct 17, 2006	22.44	22.58	22.44	22.57
150	AMEX	FDL	Mon, Oct 16, 2006	22.73	22.73	22.55	22.61
149	AMEX	FDL	Fri, Oct 13, 2006	22.68	22.70	22.58	22.69
148	AMEX	FDL	Thu, Oct 12, 2006	22.47	22.68	22.47	22.65
147	AMEX	FDL	Wed, Oct 11, 2006	22.53	22.53	22.42	22.42
146	AMEX	FDL	Tue, Oct 10, 2006	22.58	22.60	22.41	22.51
145	AMEX	FDL	Mon, Oct 9, 2006	22.53	22.53	22.40	22.50
144	AMEX	FDL	Fri, Oct 6, 2006	22.56	22.56	22.40	22.47
143	AMEX	FDL	Thu, Oct 5, 2006	22.55	22.55	22.45	22.51
142	AMEX	FDL	Wed, Oct 4, 2006	22.47	22.54	22.32	22.54
141	AMEX	FDL	Tue, Oct 3, 2006	22.25	22.46	22.25	22.41
140	AMEX	FDL	Mon, Oct 2, 2006	22.42	22.42	22.27	22.29
139	AMEX	FDL	Fri, Sep 29, 2006	22.40	22.44	22.29	22.34
138	AMEX	FDL	Thu, Sep 28, 2006	22.40	22.45	22.32	22.37
137	AMEX	FDL	Wed, Sep 27, 2006	22.50	22.53	22.32	22.39
136	AMEX	FDL	Tue, Sep 26, 2006	22.40	22.43	22.31	22.43
135	AMEX	FDL	Mon, Sep 25, 2006	22.53	22.55	22.31	22.41
134	AMEX	FDL	Fri, Sep 22, 2006	22.55	22.55	22.48	22.51
133	AMEX	FDL	Thu, Sep 21, 2006	22.60	22.60	22.40	22.47
132	AMEX	FDL	Wed, Sep 20, 2006	22.52	22.55	22.43	22.54
131	AMEX	FDL	Tue, Sep 19, 2006	22.54	22.54	22.25	22.37
130	AMEX	FDL	Mon, Sep 18, 2006	22.40	22.40	22.26	22.35
129	AMEX	FDL	Fri, Sep 15, 2006	22.53	22.53	22.35	22.39
128	AMEX	FDL	Thu, Sep 14, 2006	22.38	22.40	22.30	22.40
127	AMEX	FDL	Wed, Sep 13, 2006	22.28	22.34	22.22	22.33
126	AMEX	FDL	Tue, Sep 12, 2006	22.14	22.30	22.14	22.28
125	AMEX	FDL	Mon, Sep 11, 2006	22.03	22.13	22.03	22.11
124	AMEX	FDL	Fri, Sep 8, 2006	22.15	22.24	21.98	22.09
123	AMEX	FDL	Thu, Sep 7, 2006	22.13	22.13	21.95	21.95
122	AMEX	FDL	Wed, Sep 6, 2006	22.19	22.19	22.14	22.15
121	AMEX	FDL	Tue, Sep 5, 2006	22.21	22.21	22.16	22.19
120	AMEX	FDL	Fri, Sep 1, 2006	22.17	22.24	22.09	22.17
119	AMEX	FDL	Thu, Aug 31, 2006	22.18	22.18	22.04	22.04
118	AMEX	FDL	Wed, Aug 30, 2006	22.20	22.20	22.11	22.16
117	AMEX	FDL	Tue, Aug 29, 2006	22.10	22.11	21.99	22.10
116	AMEX	FDL	Mon, Aug 28, 2006	22.04	22.10	21.99	22.06
115	AMEX	FDL	Fri, Aug 25, 2006	22.00	22.00	21.91	21.98
114	AMEX	FDL	Thu, Aug 24, 2006	21.91	21.97	21.91	21.97
113	AMEX	FDL	Wed, Aug 23, 2006	21.95	21.95	21.87	21.89
112	AMEX	FDL	Tue, Aug 22, 2006	21.90	21.98	21.90	21.94
111	AMEX	FDL	Mon, Aug 21, 2006	21.90	21.92	21.88	21.88
110	AMEX	FDL	Fri, Aug 18, 2006	21.89	21.90	21.86	21.90
109	AMEX	FDL	Thu, Aug 17, 2006	21.77	21.83	21.74	21.79
108	AMEX	FDL	Wed, Aug 16, 2006	21.80	21.85	21.76	21.81
107	AMEX	FDL	Tue, Aug 15, 2006	21.74	21.76	21.67	21.76
106	AMEX	FDL	Mon, Aug 14, 2006	21.68	21.70	21.49	21.49
105	AMEX	FDL	Fri, Aug 11, 2006	21.46	21.48	21.39	21.48
104	AMEX	FDL	Thu, Aug 10, 2006	21.62	21.62	21.41	21.58
103	AMEX	FDL	Wed, Aug 9, 2006	21.89	21.89	21.53	21.60
102	AMEX	FDL	Tue, Aug 8, 2006	21.75	21.81	21.66	21.66
101	AMEX	FDL	Mon, Aug 7, 2006	21.82	21.82	21.67	21.67
100	AMEX	FDL	Fri, Aug 4, 2006	21.89	21.89	21.76	21.77
99	AMEX	FDL	Thu, Aug 3, 2006	21.61	21.75	21.61	21.71
98	AMEX	FDL	Wed, Aug 2, 2006	21.68	21.70	21.57	21.60
97	AMEX	FDL	Tue, Aug 1, 2006	21.58	21.58	21.47	21.53
96	AMEX	FDL	Mon, Jul 31, 2006	21.68	21.68	21.52	21.52
95	AMEX	FDL	Fri, Jul 28, 2006	21.50	21.72	21.50	21.66
94	AMEX	FDL	Thu, Jul 27, 2006	21.62	21.62	21.36	21.40
93	AMEX	FDL	Wed, Jul 26, 2006	21.37	21.54	21.36	21.48
92	AMEX	FDL	Tue, Jul 25, 2006	21.24	21.40	21.24	21.40
91	AMEX	FDL	Mon, Jul 24, 2006	21.10	21.21	21.10	21.17
90	AMEX	FDL	Fri, Jul 21, 2006	20.90	21.02	20.90	20.91
89	AMEX	FDL	Thu, Jul 20, 2006	20.96	20.98	20.90	20.93
88	AMEX	FDL	Wed, Jul 19, 2006	20.62	20.91	20.62	20.89
87	AMEX	FDL	Tue, Jul 18, 2006	20.46	20.47	20.34	20.44
86	AMEX	FDL	Mon, Jul 17, 2006	20.41	20.44	20.39	20.43
85	AMEX	FDL	Fri, Jul 14, 2006	20.40	20.44	20.36	20.44
84	AMEX	FDL	Thu, Jul 13, 2006	20.70	20.70	20.40	20.41
83	AMEX	FDL	Wed, Jul 12, 2006	20.89	20.89	20.72	20.72
82	AMEX	FDL	Tue, Jul 11, 2006	20.91	20.91	20.76	20.91
81	AMEX	FDL	Mon, Jul 10, 2006	20.95	20.99	20.91	20.91
80	AMEX	FDL	Fri, Jul 7, 2006	20.80	20.93	20.80	20.84
79	AMEX	FDL	Thu, Jul 6, 2006	20.75	20.88	20.74	20.82
78	AMEX	FDL	Wed, Jul 5, 2006	20.73	20.76	20.69	20.72
77	AMEX	FDL	Mon, Jul 3, 2006	20.67	20.75	20.67	20.73
76	AMEX	FDL	Fri, Jun 30, 2006	20.74	20.74	20.68	20.72
75	AMEX	FDL	Thu, Jun 29, 2006	20.42	20.66	20.42	20.66
74	AMEX	FDL	Wed, Jun 28, 2006	20.33	20.37	20.29	20.35
73	AMEX	FDL	Tue, Jun 27, 2006	20.39	20.39	20.29	20.29
72	AMEX	FDL	Mon, Jun 26, 2006	20.29	20.37	20.29	20.37
71	AMEX	FDL	Fri, Jun 23, 2006	20.42	20.42	20.24	20.27
70	AMEX	FDL	Thu, Jun 22, 2006	20.60	20.60	20.48	20.54
69	AMEX	FDL	Wed, Jun 21, 2006	20.56	20.63	20.54	20.56
68	AMEX	FDL	Tue, Jun 20, 2006	20.54	20.59	20.54	20.54
67	AMEX	FDL	Mon, Jun 19, 2006	20.70	20.70	20.49	20.49
66	AMEX	FDL	Fri, Jun 16, 2006	20.61	20.61	20.58	20.60
65	AMEX	FDL	Thu, Jun 15, 2006	20.39	20.65	20.39	20.61
64	AMEX	FDL	Wed, Jun 14, 2006	20.40	20.40	20.13	20.25
63	AMEX	FDL	Tue, Jun 13, 2006	20.58	20.63	20.51	20.51
62	AMEX	FDL	Mon, Jun 12, 2006	20.73	20.76	20.71	20.73
61	AMEX	FDL	Fri, Jun 9, 2006	20.66	20.74	20.66	20.74
60	AMEX	FDL	Thu, Jun 8, 2006	20.65	20.71	20.49	20.66
59	AMEX	FDL	Wed, Jun 7, 2006	20.67	20.77	20.66	20.66
58	AMEX	FDL	Tue, Jun 6, 2006	20.73	20.73	20.50	20.52
57	AMEX	FDL	Mon, Jun 5, 2006	20.89	20.89	20.75	20.75
56	AMEX	FDL	Fri, Jun 2, 2006	20.85	20.89	20.85	20.89
55	AMEX	FDL	Thu, Jun 1, 2006	20.58	20.74	20.58	20.69
54	AMEX	FDL	Wed, May 31, 2006	20.42	20.53	20.42	20.43
53	AMEX	FDL	Tue, May 30, 2006	20.60	20.60	20.37	20.37
52	AMEX	FDL	Fri, May 26, 2006	20.55	20.63	20.51	20.63
51	AMEX	FDL	Thu, May 25, 2006	20.33	20.40	20.33	20.40
50	AMEX	FDL	Wed, May 24, 2006	20.16	20.33	20.16	20.30
49	AMEX	FDL	Tue, May 23, 2006	20.35	20.40	20.35	20.36
48	AMEX	FDL	Mon, May 22, 2006	20.30	20.40	20.23	20.33
47	AMEX	FDL	Fri, May 19, 2006	20.23	20.36	20.23	20.26
46	AMEX	FDL	Thu, May 18, 2006	20.39	20.39	20.21	20.21
45	AMEX	FDL	Wed, May 17, 2006	20.50	20.50	20.31	20.47
44	AMEX	FDL	Tue, May 16, 2006	20.68	20.68	20.61	20.65
43	AMEX	FDL	Mon, May 15, 2006	20.60	20.65	20.56	20.56
42	AMEX	FDL	Fri, May 12, 2006	20.71	20.71	20.53	20.53
41	AMEX	FDL	Thu, May 11, 2006	21.00	21.00	20.67	20.75
40	AMEX	FDL	Wed, May 10, 2006	21.01	21.01	20.92	20.93
39	AMEX	FDL	Tue, May 9, 2006	20.99	21.03	20.99	21.02
38	AMEX	FDL	Mon, May 8, 2006	21.09	21.09	21.00	21.00
37	AMEX	FDL	Fri, May 5, 2006	20.90	21.04	20.87	21.04
36	AMEX	FDL	Thu, May 4, 2006	20.85	20.85	20.82	20.84
35	AMEX	FDL	Wed, May 3, 2006	20.77	20.78	20.73	20.73
34	AMEX	FDL	Tue, May 2, 2006	20.78	20.80	20.75	20.80
33	AMEX	FDL	Mon, May 1, 2006	20.90	20.90	20.75	20.75
32	AMEX	FDL	Fri, Apr 28, 2006	20.70	20.90	20.70	20.90
31	AMEX	FDL	Thu, Apr 27, 2006	20.35	20.75	20.35	20.72
30	AMEX	FDL	Wed, Apr 26, 2006	20.43	20.43	20.36	20.39
29	AMEX	FDL	Tue, Apr 25, 2006	20.30	20.30	20.27	20.28
28	AMEX	FDL	Mon, Apr 24, 2006	20.25	20.31	20.20	20.31
27	AMEX	FDL	Fri, Apr 21, 2006	20.30	20.35	20.27	20.30
26	AMEX	FDL	Thu, Apr 20, 2006	20.25	20.33	20.25	20.28
25	AMEX	FDL	Wed, Apr 19, 2006	20.32	20.32	20.16	20.22
24	AMEX	FDL	Tue, Apr 18, 2006	20.06	20.32	20.03	20.32
23	AMEX	FDL	Mon, Apr 17, 2006	20.05	20.08	19.97	19.97
22	AMEX	FDL	Thu, Apr 13, 2006	20.03	20.07	19.97	20.01
21	AMEX	FDL	Wed, Apr 12, 2006	20.00	20.04	19.99	20.03
20	AMEX	FDL	Tue, Apr 11, 2006	20.25	20.25	20.05	20.05
19	AMEX	FDL	Mon, Apr 10, 2006	20.25	20.25	20.15	20.20
18	AMEX	FDL	Fri, Apr 7, 2006	20.44	20.45	20.19	20.21
17	AMEX	FDL	Thu, Apr 6, 2006	20.45	20.45	20.33	20.37
16	AMEX	FDL	Wed, Apr 5, 2006	20.48	20.50	20.44	20.50
15	AMEX	FDL	Tue, Apr 4, 2006	20.34	20.49	20.34	20.47
14	AMEX	FDL	Mon, Apr 3, 2006	20.29	20.45	20.29	20.34
13	AMEX	FDL	Fri, Mar 31, 2006	20.38	20.38	20.25	20.25
12	AMEX	FDL	Thu, Mar 30, 2006	20.43	20.49	20.30	20.31
11	AMEX	FDL	Wed, Mar 29, 2006	20.40	20.49	20.36	20.49
10	AMEX	FDL	Tue, Mar 28, 2006	20.50	20.55	20.40	20.40
9	AMEX	FDL	Mon, Mar 27, 2006	20.56	20.56	20.50	20.52
8	AMEX	FDL	Fri, Mar 24, 2006	20.53	20.59	20.52	20.53
7	AMEX	FDL	Thu, Mar 23, 2006	20.54	20.56	20.50	20.53
6	AMEX	FDL	Wed, Mar 22, 2006	20.41	20.55	20.40	20.55
5	AMEX	FDL	Tue, Mar 21, 2006	20.44	20.45	20.29	20.29
4	AMEX	FDL	Mon, Mar 20, 2006	20.52	20.52	20.40	20.44
3	AMEX	FDL	Fri, Mar 17, 2006	20.50	20.53	20.44	20.44
2	AMEX	FDL	Thu, Mar 16, 2006	20.49	20.53	20.46	20.50
1	AMEX	FDL	Wed, Mar 15, 2006	20.35	20.44	20.32	20.43
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Morningstar ETF AMEX:FDL 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