First Trust DJ Select MicroCap ETF AMEX:FDM Historical Prices

Below are the 4343 trading days of historical prices for FDM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4343	AMEX	FDM	Wed, Jan 18, 2023	59.06	59.21	58.73	58.73
4342	AMEX	FDM	Tue, Jan 17, 2023	58.83	59.18	58.71	58.87
4341	AMEX	FDM	Fri, Jan 13, 2023	58.17	59.02	58.17	58.87
4340	AMEX	FDM	Thu, Jan 12, 2023	58.07	58.83	57.95	58.64
4339	AMEX	FDM	Wed, Jan 11, 2023	57.82	57.94	57.70	57.83
4338	AMEX	FDM	Tue, Jan 10, 2023	56.77	57.47	56.77	57.29
4337	AMEX	FDM	Mon, Jan 9, 2023	57.20	57.31	56.62	56.62
4336	AMEX	FDM	Fri, Jan 6, 2023	55.88	56.89	55.78	56.84
4335	AMEX	FDM	Thu, Jan 5, 2023	55.21	55.51	55.20	55.27
4334	AMEX	FDM	Wed, Jan 4, 2023	55.49	56.18	55.49	55.92
4333	AMEX	FDM	Tue, Jan 3, 2023	55.90	56.06	55.02	55.24
4332	AMEX	FDM	Fri, Dec 30, 2022	55.52	55.52	55.18	55.49
4331	AMEX	FDM	Thu, Dec 29, 2022	55.11	55.72	55.11	55.68
4330	AMEX	FDM	Wed, Dec 28, 2022	55.58	55.58	54.45	54.45
4329	AMEX	FDM	Tue, Dec 27, 2022	55.38	55.56	55.28	55.36
4328	AMEX	FDM	Fri, Dec 23, 2022	55.11	55.53	55.01	55.43
4327	AMEX	FDM	Thu, Dec 22, 2022	55.38	55.38	54.83	54.96
4326	AMEX	FDM	Wed, Dec 21, 2022	55.80	56.36	55.80	56.16
4325	AMEX	FDM	Tue, Dec 20, 2022	55.07	55.65	55.07	55.58
4324	AMEX	FDM	Mon, Dec 19, 2022	55.99	56.00	55.19	55.36
4323	AMEX	FDM	Fri, Dec 16, 2022	55.38	55.85	55.38	55.85
4322	AMEX	FDM	Thu, Dec 15, 2022	56.27	56.41	55.75	55.77
4321	AMEX	FDM	Wed, Dec 14, 2022	57.37	57.66	56.95	57.16
4320	AMEX	FDM	Tue, Dec 13, 2022	58.41	58.42	57.15	57.26
4319	AMEX	FDM	Mon, Dec 12, 2022	56.66	56.99	56.64	56.96
4318	AMEX	FDM	Fri, Dec 9, 2022	57.37	57.37	56.90	56.93
4317	AMEX	FDM	Thu, Dec 8, 2022	57.88	58.21	57.42	57.50
4316	AMEX	FDM	Wed, Dec 7, 2022	57.70	58.15	57.45	57.49
4315	AMEX	FDM	Tue, Dec 6, 2022	58.15	58.20	57.70	57.96
4314	AMEX	FDM	Mon, Dec 5, 2022	59.29	59.29	57.95	58.09
4313	AMEX	FDM	Fri, Dec 2, 2022	58.71	59.61	58.71	59.40
4312	AMEX	FDM	Thu, Dec 1, 2022	59.32	59.40	58.96	59.23
4311	AMEX	FDM	Wed, Nov 30, 2022	57.55	59.40	57.55	59.40
4310	AMEX	FDM	Tue, Nov 29, 2022	58.12	58.12	57.85	57.96
4309	AMEX	FDM	Mon, Nov 28, 2022	58.38	58.50	57.75	57.96
4308	AMEX	FDM	Fri, Nov 25, 2022	59.14	59.14	58.89	58.89
4307	AMEX	FDM	Wed, Nov 23, 2022	58.61	58.88	58.46	58.52
4306	AMEX	FDM	Tue, Nov 22, 2022	58.49	58.95	58.49	58.66
4305	AMEX	FDM	Mon, Nov 21, 2022	58.28	58.36	58.07	58.36
4304	AMEX	FDM	Fri, Nov 18, 2022	58.65	58.65	58.38	58.41
4303	AMEX	FDM	Thu, Nov 17, 2022	57.44	58.04	57.44	58.04
4302	AMEX	FDM	Wed, Nov 16, 2022	58.88	58.88	58.18	58.18
4301	AMEX	FDM	Tue, Nov 15, 2022	59.11	59.46	58.80	58.93
4300	AMEX	FDM	Mon, Nov 14, 2022	58.60	59.05	58.30	58.30
4299	AMEX	FDM	Fri, Nov 11, 2022	58.97	59.43	58.76	58.76
4298	AMEX	FDM	Thu, Nov 10, 2022	57.92	58.77	57.71	58.69
4297	AMEX	FDM	Wed, Nov 9, 2022	56.90	57.14	55.99	56.08
4296	AMEX	FDM	Tue, Nov 8, 2022	57.54	57.83	56.97	57.35
4295	AMEX	FDM	Mon, Nov 7, 2022	57.27	57.66	57.27	57.56
4294	AMEX	FDM	Fri, Nov 4, 2022	56.53	56.91	55.90	56.91
4293	AMEX	FDM	Thu, Nov 3, 2022	55.01	55.88	55.01	55.64
4292	AMEX	FDM	Wed, Nov 2, 2022	56.66	57.34	55.63	55.63
4291	AMEX	FDM	Tue, Nov 1, 2022	57.33	57.46	57.01	57.23
4290	AMEX	FDM	Mon, Oct 31, 2022	56.57	57.12	56.57	56.90
4289	AMEX	FDM	Fri, Oct 28, 2022	55.99	56.76	55.89	56.74
4288	AMEX	FDM	Thu, Oct 27, 2022	55.81	56.18	55.33	55.33
4287	AMEX	FDM	Wed, Oct 26, 2022	55.56	56.06	55.52	55.52
4286	AMEX	FDM	Tue, Oct 25, 2022	54.81	55.35	54.81	55.22
4285	AMEX	FDM	Mon, Oct 24, 2022	54.03	54.37	53.99	54.25
4284	AMEX	FDM	Fri, Oct 21, 2022	52.97	54.00	52.77	53.89
4283	AMEX	FDM	Thu, Oct 20, 2022	53.35	53.56	52.60	52.74
4282	AMEX	FDM	Wed, Oct 19, 2022	53.27	53.37	52.66	53.22
4281	AMEX	FDM	Tue, Oct 18, 2022	53.47	53.75	53.40	53.56
4280	AMEX	FDM	Mon, Oct 17, 2022	52.98	53.33	52.87	53.30
4279	AMEX	FDM	Fri, Oct 14, 2022	52.49	52.49	51.85	51.86
4278	AMEX	FDM	Thu, Oct 13, 2022	51.12	53.00	51.12	52.93
4277	AMEX	FDM	Wed, Oct 12, 2022	51.54	51.63	51.01	51.49
4276	AMEX	FDM	Tue, Oct 11, 2022	50.67	51.79	50.67	51.40
4275	AMEX	FDM	Mon, Oct 10, 2022	51.34	51.49	51.19	51.22
4274	AMEX	FDM	Fri, Oct 7, 2022	51.64	51.64	51.01	51.11
4273	AMEX	FDM	Thu, Oct 6, 2022	52.10	52.60	52.10	52.25
4272	AMEX	FDM	Wed, Oct 5, 2022	52.17	52.63	51.97	52.50
4271	AMEX	FDM	Tue, Oct 4, 2022	51.94	52.94	51.94	52.94
4270	AMEX	FDM	Mon, Oct 3, 2022	50.56	51.40	50.49	51.20
4269	AMEX	FDM	Fri, Sep 30, 2022	50.49	51.09	50.00	50.00
4268	AMEX	FDM	Thu, Sep 29, 2022	50.11	50.41	49.91	50.40
4267	AMEX	FDM	Wed, Sep 28, 2022	50.13	51.73	50.13	51.48
4266	AMEX	FDM	Tue, Sep 27, 2022	50.68	51.02	49.89	50.26
4265	AMEX	FDM	Mon, Sep 26, 2022	51.02	51.02	50.13	50.17
4264	AMEX	FDM	Fri, Sep 23, 2022	51.45	51.45	50.27	50.68
4263	AMEX	FDM	Thu, Sep 22, 2022	53.14	53.14	52.18	52.06
4262	AMEX	FDM	Wed, Sep 21, 2022	54.11	54.15	53.23	53.34
4261	AMEX	FDM	Tue, Sep 20, 2022	53.87	53.87	53.42	53.64
4260	AMEX	FDM	Mon, Sep 19, 2022	53.33	54.44	53.33	54.38
4259	AMEX	FDM	Fri, Sep 16, 2022	53.72	53.94	53.22	53.94
4258	AMEX	FDM	Thu, Sep 15, 2022	54.11	54.68	54.11	54.25
4257	AMEX	FDM	Wed, Sep 14, 2022	54.38	54.63	54.03	54.33
4256	AMEX	FDM	Tue, Sep 13, 2022	54.87	55.26	54.16	54.33
4255	AMEX	FDM	Mon, Sep 12, 2022	56.25	56.30	55.91	56.05
4254	AMEX	FDM	Fri, Sep 9, 2022	55.52	55.69	55.42	55.65
4253	AMEX	FDM	Thu, Sep 8, 2022	54.03	54.74	54.03	54.63
4252	AMEX	FDM	Wed, Sep 7, 2022	54.25	54.97	54.09	54.97
4251	AMEX	FDM	Tue, Sep 6, 2022	54.58	54.64	54.20	54.20
4250	AMEX	FDM	Fri, Sep 2, 2022	55.05	55.58	54.44	54.61
4249	AMEX	FDM	Thu, Sep 1, 2022	55.27	55.49	54.55	54.87
4248	AMEX	FDM	Wed, Aug 31, 2022	56.57	56.57	55.70	55.70
4247	AMEX	FDM	Tue, Aug 30, 2022	57.03	57.03	56.35	56.44
4246	AMEX	FDM	Mon, Aug 29, 2022	57.48	57.67	57.32	57.32
4245	AMEX	FDM	Fri, Aug 26, 2022	59.26	59.26	57.80	57.80
4244	AMEX	FDM	Thu, Aug 25, 2022	59.31	59.38	59.09	59.33
4243	AMEX	FDM	Wed, Aug 24, 2022	58.39	58.52	58.21	58.41
4242	AMEX	FDM	Tue, Aug 23, 2022	58.81	58.81	58.25	58.25
4241	AMEX	FDM	Mon, Aug 22, 2022	59.07	59.07	58.11	58.19
4240	AMEX	FDM	Fri, Aug 19, 2022	60.13	60.13	59.41	59.66
4239	AMEX	FDM	Thu, Aug 18, 2022	60.05	60.54	60.05	60.52
4238	AMEX	FDM	Wed, Aug 17, 2022	60.10	60.10	59.68	60.09
4237	AMEX	FDM	Tue, Aug 16, 2022	60.25	60.92	60.22	60.71
4236	AMEX	FDM	Mon, Aug 15, 2022	59.58	60.43	59.58	60.32
4235	AMEX	FDM	Fri, Aug 12, 2022	59.40	60.23	59.32	60.14
4234	AMEX	FDM	Thu, Aug 11, 2022	59.14	59.63	59.14	59.27
4233	AMEX	FDM	Wed, Aug 10, 2022	58.65	58.93	58.65	58.84
4232	AMEX	FDM	Tue, Aug 9, 2022	57.90	57.90	57.37	57.66
4231	AMEX	FDM	Mon, Aug 8, 2022	58.64	58.65	58.10	58.40
4230	AMEX	FDM	Fri, Aug 5, 2022	57.67	58.10	57.67	58.07
4229	AMEX	FDM	Thu, Aug 4, 2022	58.38	58.38	57.97	58.06
4228	AMEX	FDM	Wed, Aug 3, 2022	58.46	58.65	57.95	58.39
4227	AMEX	FDM	Tue, Aug 2, 2022	58.45	58.45	58.00	58.07
4226	AMEX	FDM	Mon, Aug 1, 2022	57.80	58.80	57.80	58.52
4225	AMEX	FDM	Fri, Jul 29, 2022	57.78	58.24	57.78	58.20
4224	AMEX	FDM	Thu, Jul 28, 2022	57.27	57.77	57.27	57.72
4223	AMEX	FDM	Wed, Jul 27, 2022	56.37	57.46	56.37	57.35
4222	AMEX	FDM	Tue, Jul 26, 2022	56.02	56.23	56.02	56.19
4221	AMEX	FDM	Mon, Jul 25, 2022	55.88	56.23	55.88	56.18
4220	AMEX	FDM	Fri, Jul 22, 2022	56.18	56.18	55.16	55.45
4219	AMEX	FDM	Thu, Jul 21, 2022	55.96	56.20	55.64	56.20
4218	AMEX	FDM	Wed, Jul 20, 2022	55.79	56.33	55.79	56.31
4217	AMEX	FDM	Tue, Jul 19, 2022	54.55	55.82	54.55	55.75
4216	AMEX	FDM	Mon, Jul 18, 2022	54.42	54.84	53.95	54.09
4215	AMEX	FDM	Fri, Jul 15, 2022	53.49	54.15	52.94	53.99
4214	AMEX	FDM	Thu, Jul 14, 2022	52.43	52.79	52.18	52.79
4213	AMEX	FDM	Wed, Jul 13, 2022	52.83	53.36	52.53	53.22
4212	AMEX	FDM	Tue, Jul 12, 2022	53.17	53.60	53.17	53.29
4211	AMEX	FDM	Mon, Jul 11, 2022	53.43	53.47	53.08	53.15
4210	AMEX	FDM	Fri, Jul 8, 2022	53.55	53.77	53.32	53.70
4209	AMEX	FDM	Thu, Jul 7, 2022	53.03	53.72	53.03	53.56
4208	AMEX	FDM	Wed, Jul 6, 2022	53.07	53.07	52.19	52.69
4207	AMEX	FDM	Tue, Jul 5, 2022	51.82	52.98	51.82	52.98
4206	AMEX	FDM	Fri, Jul 1, 2022	52.49	53.21	52.08	53.16
4205	AMEX	FDM	Thu, Jun 30, 2022	51.94	52.72	51.60	52.36
4204	AMEX	FDM	Wed, Jun 29, 2022	53.30	53.30	52.13	52.48
4203	AMEX	FDM	Tue, Jun 28, 2022	54.27	54.81	53.08	53.08
4202	AMEX	FDM	Mon, Jun 27, 2022	54.26	54.30	53.96	53.99
4201	AMEX	FDM	Fri, Jun 24, 2022	52.50	53.61	52.50	53.54
4200	AMEX	FDM	Thu, Jun 23, 2022	52.66	52.84	51.94	52.25
4199	AMEX	FDM	Wed, Jun 22, 2022	51.94	52.79	51.94	52.64
4198	AMEX	FDM	Tue, Jun 21, 2022	52.48	53.24	52.20	52.70
4197	AMEX	FDM	Fri, Jun 17, 2022	51.86	52.20	51.41	51.69
4196	AMEX	FDM	Thu, Jun 16, 2022	52.37	52.37	51.12	51.18
4195	AMEX	FDM	Wed, Jun 15, 2022	53.15	53.96	52.67	53.37
4194	AMEX	FDM	Tue, Jun 14, 2022	52.76	52.87	52.32	52.76
4193	AMEX	FDM	Mon, Jun 13, 2022	53.48	53.81	52.29	52.43
4192	AMEX	FDM	Fri, Jun 10, 2022	55.23	55.52	54.61	54.84
4191	AMEX	FDM	Thu, Jun 9, 2022	56.65	56.65	56.02	56.05
4190	AMEX	FDM	Wed, Jun 8, 2022	57.48	57.48	56.87	56.92
4189	AMEX	FDM	Tue, Jun 7, 2022	57.03	57.90	57.02	57.90
4188	AMEX	FDM	Mon, Jun 6, 2022	57.53	57.60	57.34	57.48
4187	AMEX	FDM	Fri, Jun 3, 2022	57.43	57.43	57.00	57.18
4186	AMEX	FDM	Thu, Jun 2, 2022	56.83	57.72	56.83	57.72
4185	AMEX	FDM	Wed, Jun 1, 2022	57.19	57.19	56.00	56.63
4184	AMEX	FDM	Tue, May 31, 2022	56.70	56.94	56.31	56.81
4183	AMEX	FDM	Fri, May 27, 2022	56.46	56.97	56.35	56.97
4182	AMEX	FDM	Thu, May 26, 2022	55.60	56.27	55.60	56.03
4181	AMEX	FDM	Wed, May 25, 2022	54.22	55.15	54.17	54.91
4180	AMEX	FDM	Tue, May 24, 2022	54.16	54.16	53.09	54.05
4179	AMEX	FDM	Mon, May 23, 2022	54.34	54.74	54.12	54.41
4178	AMEX	FDM	Fri, May 20, 2022	54.60	54.61	52.72	53.62
4177	AMEX	FDM	Thu, May 19, 2022	54.13	54.60	53.93	54.03
4176	AMEX	FDM	Wed, May 18, 2022	55.31	55.31	54.13	54.33
4175	AMEX	FDM	Tue, May 17, 2022	55.51	56.08	55.51	56.04
4174	AMEX	FDM	Mon, May 16, 2022	54.52	54.76	54.15	54.50
4173	AMEX	FDM	Fri, May 13, 2022	54.22	54.97	54.22	54.56
4172	AMEX	FDM	Thu, May 12, 2022	53.36	53.77	52.85	53.74
4171	AMEX	FDM	Wed, May 11, 2022	54.36	55.05	53.52	53.52
4170	AMEX	FDM	Tue, May 10, 2022	55.51	55.51	53.59	54.36
4169	AMEX	FDM	Mon, May 9, 2022	55.22	55.43	54.65	54.75
4168	AMEX	FDM	Fri, May 6, 2022	56.21	56.52	55.61	55.95
4167	AMEX	FDM	Thu, May 5, 2022	58.01	58.01	56.16	56.57
4166	AMEX	FDM	Wed, May 4, 2022	56.66	58.13	56.53	58.12
4165	AMEX	FDM	Tue, May 3, 2022	56.28	57.16	56.22	56.97
4164	AMEX	FDM	Mon, May 2, 2022	56.01	56.71	55.38	56.36
4163	AMEX	FDM	Fri, Apr 29, 2022	56.87	57.07	55.98	55.98
4162	AMEX	FDM	Thu, Apr 28, 2022	56.68	57.49	56.22	57.25
4161	AMEX	FDM	Wed, Apr 27, 2022	56.64	56.92	56.31	56.38
4160	AMEX	FDM	Tue, Apr 26, 2022	57.55	57.75	56.55	56.55
4159	AMEX	FDM	Mon, Apr 25, 2022	57.62	58.10	56.91	58.10
4158	AMEX	FDM	Fri, Apr 22, 2022	59.32	59.32	58.08	58.08
4157	AMEX	FDM	Thu, Apr 21, 2022	61.00	61.00	59.41	59.59
4156	AMEX	FDM	Wed, Apr 20, 2022	60.80	60.99	60.63	60.64
4155	AMEX	FDM	Tue, Apr 19, 2022	59.40	60.30	59.40	60.23
4154	AMEX	FDM	Mon, Apr 18, 2022	59.25	59.43	58.90	59.11
4153	AMEX	FDM	Thu, Apr 14, 2022	59.75	59.75	59.26	59.26
4152	AMEX	FDM	Wed, Apr 13, 2022	58.79	59.63	58.78	59.53
4151	AMEX	FDM	Tue, Apr 12, 2022	59.08	59.24	58.24	58.38
4150	AMEX	FDM	Mon, Apr 11, 2022	58.16	58.68	57.96	58.10
4149	AMEX	FDM	Fri, Apr 8, 2022	58.20	58.66	58.19	58.19
4148	AMEX	FDM	Thu, Apr 7, 2022	58.48	58.48	57.68	58.33
4147	AMEX	FDM	Wed, Apr 6, 2022	58.72	58.72	58.29	58.29
4146	AMEX	FDM	Tue, Apr 5, 2022	60.35	60.52	59.06	59.10
4145	AMEX	FDM	Mon, Apr 4, 2022	60.51	60.51	59.93	60.14
4144	AMEX	FDM	Fri, Apr 1, 2022	60.75	60.75	59.96	60.52
4143	AMEX	FDM	Thu, Mar 31, 2022	60.98	61.06	60.20	60.24
4142	AMEX	FDM	Wed, Mar 30, 2022	62.19	62.28	60.79	60.92
4141	AMEX	FDM	Tue, Mar 29, 2022	61.65	62.29	61.65	62.22
4140	AMEX	FDM	Mon, Mar 28, 2022	61.25	61.25	60.70	61.06
4139	AMEX	FDM	Fri, Mar 25, 2022	61.33	61.61	61.32	61.50
4138	AMEX	FDM	Thu, Mar 24, 2022	61.04	61.39	61.00	61.21
4137	AMEX	FDM	Wed, Mar 23, 2022	61.72	61.73	60.79	60.79
4136	AMEX	FDM	Tue, Mar 22, 2022	62.55	62.55	61.70	62.01
4135	AMEX	FDM	Mon, Mar 21, 2022	62.01	62.08	61.53	61.55
4134	AMEX	FDM	Fri, Mar 18, 2022	61.05	61.81	61.00	61.81
4133	AMEX	FDM	Thu, Mar 17, 2022	60.93	61.60	60.93	61.60
4132	AMEX	FDM	Wed, Mar 16, 2022	60.18	61.01	60.18	61.01
4131	AMEX	FDM	Tue, Mar 15, 2022	59.57	59.72	59.16	59.61
4130	AMEX	FDM	Mon, Mar 14, 2022	59.76	60.00	59.04	59.21
4129	AMEX	FDM	Fri, Mar 11, 2022	60.61	60.67	59.74	59.74
4128	AMEX	FDM	Thu, Mar 10, 2022	59.37	60.16	59.33	60.16
4127	AMEX	FDM	Wed, Mar 9, 2022	60.28	60.35	59.83	60.08
4126	AMEX	FDM	Tue, Mar 8, 2022	59.45	60.13	59.03	59.06
4125	AMEX	FDM	Mon, Mar 7, 2022	60.46	60.62	59.05	59.05
4124	AMEX	FDM	Fri, Mar 4, 2022	60.51	60.52	60.07	60.30
4123	AMEX	FDM	Thu, Mar 3, 2022	61.35	61.35	60.89	61.15
4122	AMEX	FDM	Wed, Mar 2, 2022	59.90	61.28	59.90	61.24
4121	AMEX	FDM	Tue, Mar 1, 2022	60.29	60.77	58.81	59.04
4120	AMEX	FDM	Mon, Feb 28, 2022	60.22	60.65	60.17	60.64
4119	AMEX	FDM	Fri, Feb 25, 2022	59.61	60.39	59.60	60.38
4118	AMEX	FDM	Thu, Feb 24, 2022	57.50	59.30	57.50	59.19
4117	AMEX	FDM	Wed, Feb 23, 2022	60.27	60.27	58.80	58.81
4116	AMEX	FDM	Tue, Feb 22, 2022	60.25	60.56	59.47	59.63
4115	AMEX	FDM	Fri, Feb 18, 2022	60.23	60.93	60.23	60.39
4114	AMEX	FDM	Thu, Feb 17, 2022	61.30	61.30	60.45	60.60
4113	AMEX	FDM	Wed, Feb 16, 2022	61.41	61.75	61.18	61.61
4112	AMEX	FDM	Tue, Feb 15, 2022	60.68	61.56	60.68	61.47
4111	AMEX	FDM	Mon, Feb 14, 2022	60.49	60.52	59.89	60.10
4110	AMEX	FDM	Fri, Feb 11, 2022	60.70	60.99	59.99	60.20
4109	AMEX	FDM	Thu, Feb 10, 2022	61.00	61.45	60.13	60.49
4108	AMEX	FDM	Wed, Feb 9, 2022	61.28	61.34	61.04	61.14
4107	AMEX	FDM	Tue, Feb 8, 2022	60.43	61.11	60.43	61.11
4106	AMEX	FDM	Mon, Feb 7, 2022	59.50	60.09	59.47	59.73
4105	AMEX	FDM	Fri, Feb 4, 2022	59.17	59.79	58.63	59.46
4104	AMEX	FDM	Thu, Feb 3, 2022	59.73	60.31	59.41	59.41
4103	AMEX	FDM	Wed, Feb 2, 2022	60.50	60.50	59.71	60.00
4102	AMEX	FDM	Tue, Feb 1, 2022	60.30	60.64	59.77	60.64
4101	AMEX	FDM	Mon, Jan 31, 2022	58.57	60.03	58.57	60.03
4100	AMEX	FDM	Fri, Jan 28, 2022	58.38	58.86	57.35	58.86
4099	AMEX	FDM	Thu, Jan 27, 2022	59.76	60.20	58.16	58.38
4098	AMEX	FDM	Wed, Jan 26, 2022	60.81	61.13	58.85	59.28
4097	AMEX	FDM	Tue, Jan 25, 2022	59.53	60.39	58.68	60.08
4096	AMEX	FDM	Mon, Jan 24, 2022	58.40	60.45	58.31	60.45
4095	AMEX	FDM	Fri, Jan 21, 2022	59.47	60.68	59.33	59.37
4094	AMEX	FDM	Thu, Jan 20, 2022	61.34	61.99	59.76	59.76
4093	AMEX	FDM	Wed, Jan 19, 2022	62.84	62.84	61.29	61.29
4092	AMEX	FDM	Tue, Jan 18, 2022	63.42	63.42	62.29	62.37
4091	AMEX	FDM	Fri, Jan 14, 2022	63.38	63.80	63.10	63.71
4090	AMEX	FDM	Thu, Jan 13, 2022	63.92	64.35	63.71	63.75
4089	AMEX	FDM	Wed, Jan 12, 2022	63.93	64.10	63.23	63.53
4088	AMEX	FDM	Tue, Jan 11, 2022	63.76	63.89	62.98	63.74
4087	AMEX	FDM	Mon, Jan 10, 2022	63.81	63.81	63.16	63.70
4086	AMEX	FDM	Fri, Jan 7, 2022	64.41	64.74	63.99	64.24
4085	AMEX	FDM	Thu, Jan 6, 2022	64.22	64.80	64.02	64.65
4084	AMEX	FDM	Wed, Jan 5, 2022	64.99	65.44	64.03	64.08
4083	AMEX	FDM	Tue, Jan 4, 2022	65.08	65.29	64.73	64.94
4082	AMEX	FDM	Mon, Jan 3, 2022	64.18	65.21	64.18	64.64
4081	AMEX	FDM	Fri, Dec 31, 2021	63.93	64.14	63.66	63.95
4080	AMEX	FDM	Thu, Dec 30, 2021	64.26	64.49	63.82	63.90
4079	AMEX	FDM	Wed, Dec 29, 2021	64.01	64.20	63.93	63.99
4078	AMEX	FDM	Tue, Dec 28, 2021	64.18	64.46	63.85	63.96
4077	AMEX	FDM	Mon, Dec 27, 2021	63.20	64.26	63.15	64.26
4076	AMEX	FDM	Thu, Dec 23, 2021	63.01	63.38	62.97	63.17
4075	AMEX	FDM	Wed, Dec 22, 2021	62.37	63.03	62.14	62.64
4074	AMEX	FDM	Tue, Dec 21, 2021	61.55	62.38	61.55	62.38
4073	AMEX	FDM	Mon, Dec 20, 2021	60.75	60.92	59.78	60.85
4072	AMEX	FDM	Fri, Dec 17, 2021	60.96	61.94	60.90	61.41
4071	AMEX	FDM	Thu, Dec 16, 2021	62.29	62.89	61.57	61.69
4070	AMEX	FDM	Wed, Dec 15, 2021	60.86	62.24	60.55	62.24
4069	AMEX	FDM	Tue, Dec 14, 2021	60.79	61.67	60.79	60.91
4068	AMEX	FDM	Mon, Dec 13, 2021	62.03	62.05	61.12	61.17
4067	AMEX	FDM	Fri, Dec 10, 2021	62.65	62.65	61.86	62.07
4066	AMEX	FDM	Thu, Dec 9, 2021	62.63	62.70	62.23	62.27
4065	AMEX	FDM	Wed, Dec 8, 2021	62.86	63.19	62.85	63.10
4064	AMEX	FDM	Tue, Dec 7, 2021	62.85	63.24	62.55	62.55
4063	AMEX	FDM	Mon, Dec 6, 2021	61.34	62.29	61.29	61.87
4062	AMEX	FDM	Fri, Dec 3, 2021	61.52	61.52	60.63	60.95
4061	AMEX	FDM	Thu, Dec 2, 2021	60.69	61.93	60.69	61.78
4060	AMEX	FDM	Wed, Dec 1, 2021	62.20	62.61	60.38	60.38
4059	AMEX	FDM	Tue, Nov 30, 2021	61.73	61.73	60.58	61.12
4058	AMEX	FDM	Mon, Nov 29, 2021	63.48	63.48	61.82	62.15
4057	AMEX	FDM	Fri, Nov 26, 2021	63.53	63.53	61.64	62.40
4056	AMEX	FDM	Wed, Nov 24, 2021	64.91	65.10	64.69	65.00
4055	AMEX	FDM	Tue, Nov 23, 2021	65.30	65.42	64.93	65.27
4054	AMEX	FDM	Mon, Nov 22, 2021	65.04	65.88	65.04	65.19
4053	AMEX	FDM	Fri, Nov 19, 2021	64.91	64.91	64.70	64.73
4052	AMEX	FDM	Thu, Nov 18, 2021	65.61	65.96	64.93	65.35
4051	AMEX	FDM	Wed, Nov 17, 2021	65.46	65.65	65.26	65.65
4050	AMEX	FDM	Tue, Nov 16, 2021	66.23	66.23	65.87	66.12
4049	AMEX	FDM	Mon, Nov 15, 2021	66.33	66.49	65.98	66.12
4048	AMEX	FDM	Fri, Nov 12, 2021	66.73	66.73	66.37	66.45
4047	AMEX	FDM	Thu, Nov 11, 2021	66.17	66.72	66.17	66.59
4046	AMEX	FDM	Wed, Nov 10, 2021	66.05	66.30	65.71	65.86
4045	AMEX	FDM	Tue, Nov 9, 2021	65.97	66.24	65.53	66.13
4044	AMEX	FDM	Mon, Nov 8, 2021	66.32	66.34	65.92	65.97
4043	AMEX	FDM	Fri, Nov 5, 2021	64.92	66.00	64.92	65.70
4042	AMEX	FDM	Thu, Nov 4, 2021	65.33	65.33	64.20	64.49
4041	AMEX	FDM	Wed, Nov 3, 2021	63.69	65.32	63.65	65.15
4040	AMEX	FDM	Tue, Nov 2, 2021	64.15	64.15	63.24	63.50
4039	AMEX	FDM	Mon, Nov 1, 2021	62.56	63.95	62.56	63.91
4038	AMEX	FDM	Fri, Oct 29, 2021	62.06	62.49	62.06	62.34
4037	AMEX	FDM	Thu, Oct 28, 2021	61.81	62.21	61.81	62.21
4036	AMEX	FDM	Wed, Oct 27, 2021	61.89	61.92	61.24	61.25
4035	AMEX	FDM	Tue, Oct 26, 2021	63.03	63.03	62.37	62.37
4034	AMEX	FDM	Mon, Oct 25, 2021	62.38	62.85	62.38	62.85
4033	AMEX	FDM	Fri, Oct 22, 2021	62.34	62.37	61.99	62.18
4032	AMEX	FDM	Thu, Oct 21, 2021	62.43	62.66	62.06	62.37
4031	AMEX	FDM	Wed, Oct 20, 2021	61.56	62.23	61.56	62.15
4030	AMEX	FDM	Tue, Oct 19, 2021	61.92	61.92	61.40	61.57
4029	AMEX	FDM	Mon, Oct 18, 2021	61.68	61.90	61.68	61.83
4028	AMEX	FDM	Fri, Oct 15, 2021	62.65	62.68	61.76	61.76
4027	AMEX	FDM	Thu, Oct 14, 2021	61.94	62.08	61.75	61.91
4026	AMEX	FDM	Wed, Oct 13, 2021	61.13	61.46	60.85	61.46
4025	AMEX	FDM	Tue, Oct 12, 2021	61.31	61.55	61.31	61.55
4024	AMEX	FDM	Mon, Oct 11, 2021	62.04	62.05	61.38	61.38
4023	AMEX	FDM	Fri, Oct 8, 2021	62.06	62.08	61.73	61.73
4022	AMEX	FDM	Thu, Oct 7, 2021	61.73	62.16	61.73	61.89
4021	AMEX	FDM	Wed, Oct 6, 2021	60.83	60.96	60.40	60.93
4020	AMEX	FDM	Tue, Oct 5, 2021	60.96	61.45	60.94	61.28
4019	AMEX	FDM	Mon, Oct 4, 2021	61.11	61.20	60.58	60.81
4018	AMEX	FDM	Fri, Oct 1, 2021	60.14	61.37	59.84	61.05
4017	AMEX	FDM	Thu, Sep 30, 2021	61.09	61.09	59.93	59.93
4016	AMEX	FDM	Wed, Sep 29, 2021	60.86	60.89	60.60	60.64
4015	AMEX	FDM	Tue, Sep 28, 2021	61.03	61.03	60.56	60.56
4014	AMEX	FDM	Mon, Sep 27, 2021	61.01	61.99	61.01	61.55
4013	AMEX	FDM	Fri, Sep 24, 2021	59.73	60.36	59.73	60.10
4012	AMEX	FDM	Thu, Sep 23, 2021	59.30	60.21	59.30	59.90
4011	AMEX	FDM	Wed, Sep 22, 2021	58.58	59.34	58.58	58.77
4010	AMEX	FDM	Tue, Sep 21, 2021	58.70	58.70	58.01	58.06
4009	AMEX	FDM	Mon, Sep 20, 2021	58.00	58.09	57.39	58.09
4008	AMEX	FDM	Fri, Sep 17, 2021	59.05	59.35	58.71	59.27
4007	AMEX	FDM	Thu, Sep 16, 2021	59.53	59.56	58.94	59.12
4006	AMEX	FDM	Wed, Sep 15, 2021	58.87	59.34	58.87	59.20
4005	AMEX	FDM	Tue, Sep 14, 2021	59.45	59.45	58.58	58.58
4004	AMEX	FDM	Mon, Sep 13, 2021	59.96	59.96	59.45	59.68
4003	AMEX	FDM	Fri, Sep 10, 2021	60.37	60.37	59.55	59.57
4002	AMEX	FDM	Thu, Sep 9, 2021	59.89	60.29	59.89	59.91
4001	AMEX	FDM	Wed, Sep 8, 2021	60.26	60.26	59.75	59.78
4000	AMEX	FDM	Tue, Sep 7, 2021	60.80	61.13	60.49	60.49
3999	AMEX	FDM	Fri, Sep 3, 2021	60.65	60.85	60.59	60.81
3998	AMEX	FDM	Thu, Sep 2, 2021	61.48	61.57	61.22	61.22
3997	AMEX	FDM	Wed, Sep 1, 2021	60.73	61.21	60.52	61.06
3996	AMEX	FDM	Tue, Aug 31, 2021	60.66	61.02	60.54	60.94
3995	AMEX	FDM	Mon, Aug 30, 2021	61.30	61.30	60.63	60.64
3994	AMEX	FDM	Fri, Aug 27, 2021	59.75	61.31	59.75	61.11
3993	AMEX	FDM	Thu, Aug 26, 2021	60.17	60.17	59.64	59.64
3992	AMEX	FDM	Wed, Aug 25, 2021	60.24	60.70	60.19	60.19
3991	AMEX	FDM	Tue, Aug 24, 2021	59.91	60.34	59.85	60.10
3990	AMEX	FDM	Mon, Aug 23, 2021	59.50	59.89	59.35	59.79
3989	AMEX	FDM	Fri, Aug 20, 2021	58.38	59.39	58.38	59.14
3988	AMEX	FDM	Thu, Aug 19, 2021	58.71	58.92	58.18	58.43
3987	AMEX	FDM	Wed, Aug 18, 2021	59.27	60.00	59.10	59.10
3986	AMEX	FDM	Tue, Aug 17, 2021	59.88	59.88	59.16	59.50
3985	AMEX	FDM	Mon, Aug 16, 2021	60.83	60.83	60.11	60.33
3984	AMEX	FDM	Fri, Aug 13, 2021	61.39	61.39	60.99	60.99
3983	AMEX	FDM	Thu, Aug 12, 2021	61.59	61.84	61.59	61.84
3982	AMEX	FDM	Wed, Aug 11, 2021	61.57	61.96	61.34	61.96
3981	AMEX	FDM	Tue, Aug 10, 2021	61.19	61.64	61.08	61.40
3980	AMEX	FDM	Mon, Aug 9, 2021	61.67	61.67	61.16	61.16
3979	AMEX	FDM	Fri, Aug 6, 2021	61.09	61.57	61.09	61.57
3978	AMEX	FDM	Thu, Aug 5, 2021	59.22	60.47	59.22	60.47
3977	AMEX	FDM	Wed, Aug 4, 2021	59.46	59.80	58.97	58.97
3976	AMEX	FDM	Tue, Aug 3, 2021	59.87	59.89	59.01	59.79
3975	AMEX	FDM	Mon, Aug 2, 2021	59.83	60.59	59.47	59.47
3974	AMEX	FDM	Fri, Jul 30, 2021	59.97	60.23	59.40	59.55
3973	AMEX	FDM	Thu, Jul 29, 2021	59.93	60.30	59.89	59.94
3972	AMEX	FDM	Wed, Jul 28, 2021	59.32	59.87	59.09	59.53
3971	AMEX	FDM	Tue, Jul 27, 2021	59.51	59.51	58.61	58.91
3970	AMEX	FDM	Mon, Jul 26, 2021	59.29	60.11	59.29	59.71
3969	AMEX	FDM	Fri, Jul 23, 2021	59.53	59.53	58.82	59.22
3968	AMEX	FDM	Thu, Jul 22, 2021	59.82	59.82	59.01	59.05
3967	AMEX	FDM	Wed, Jul 21, 2021	59.43	60.30	59.43	60.25
3966	AMEX	FDM	Tue, Jul 20, 2021	57.61	59.32	57.51	59.02
3965	AMEX	FDM	Mon, Jul 19, 2021	57.26	57.85	56.78	57.24
3964	AMEX	FDM	Fri, Jul 16, 2021	59.64	59.64	58.35	58.45
3963	AMEX	FDM	Thu, Jul 15, 2021	59.03	59.43	58.65	59.18
3962	AMEX	FDM	Wed, Jul 14, 2021	60.36	60.71	59.33	59.33
3961	AMEX	FDM	Tue, Jul 13, 2021	61.02	61.02	60.18	60.20
3960	AMEX	FDM	Mon, Jul 12, 2021	60.68	61.22	60.68	61.22
3959	AMEX	FDM	Fri, Jul 9, 2021	60.40	61.05	60.40	61.05
3958	AMEX	FDM	Thu, Jul 8, 2021	59.12	60.34	58.86	59.63
3957	AMEX	FDM	Wed, Jul 7, 2021	60.62	60.70	59.80	60.37
3956	AMEX	FDM	Tue, Jul 6, 2021	62.09	62.09	60.42	60.83
3955	AMEX	FDM	Fri, Jul 2, 2021	62.22	62.28	61.89	62.00
3954	AMEX	FDM	Thu, Jul 1, 2021	62.16	62.50	61.88	62.50
3953	AMEX	FDM	Wed, Jun 30, 2021	61.59	62.01	61.34	61.77
3952	AMEX	FDM	Tue, Jun 29, 2021	62.53	62.53	61.50	61.52
3951	AMEX	FDM	Mon, Jun 28, 2021	62.70	62.70	61.96	62.16
3950	AMEX	FDM	Fri, Jun 25, 2021	62.86	63.15	62.59	62.63
3949	AMEX	FDM	Thu, Jun 24, 2021	61.92	62.70	61.92	62.70
3948	AMEX	FDM	Wed, Jun 23, 2021	61.80	62.06	61.70	61.61
3947	AMEX	FDM	Tue, Jun 22, 2021	61.25	61.59	60.93	61.54
3946	AMEX	FDM	Mon, Jun 21, 2021	60.98	62.00	60.98	61.88
3945	AMEX	FDM	Fri, Jun 18, 2021	61.18	61.44	60.35	60.63
3944	AMEX	FDM	Thu, Jun 17, 2021	62.52	62.52	61.09	61.59
3943	AMEX	FDM	Wed, Jun 16, 2021	62.51	62.73	62.05	62.67
3942	AMEX	FDM	Tue, Jun 15, 2021	62.71	62.98	62.09	62.47
3941	AMEX	FDM	Mon, Jun 14, 2021	63.22	63.24	62.58	62.62
3940	AMEX	FDM	Fri, Jun 11, 2021	62.39	62.50	62.34	62.34
3939	AMEX	FDM	Thu, Jun 10, 2021	62.61	62.61	62.12	62.12
3938	AMEX	FDM	Wed, Jun 9, 2021	63.55	63.64	62.95	62.96
3937	AMEX	FDM	Tue, Jun 8, 2021	62.95	63.20	62.71	63.14
3936	AMEX	FDM	Mon, Jun 7, 2021	62.80	63.09	62.77	62.93
3935	AMEX	FDM	Fri, Jun 4, 2021	62.25	62.25	61.75	62.06
3934	AMEX	FDM	Thu, Jun 3, 2021	61.79	62.18	61.70	62.04
3933	AMEX	FDM	Wed, Jun 2, 2021	62.60	62.60	61.74	62.04
3932	AMEX	FDM	Tue, Jun 1, 2021	61.77	62.54	61.77	62.38
3931	AMEX	FDM	Fri, May 28, 2021	61.96	61.96	61.29	61.37
3930	AMEX	FDM	Thu, May 27, 2021	61.33	61.76	61.33	61.76
3929	AMEX	FDM	Wed, May 26, 2021	59.96	60.89	59.96	60.86
3928	AMEX	FDM	Tue, May 25, 2021	61.17	61.17	59.66	59.66
3927	AMEX	FDM	Mon, May 24, 2021	60.99	60.99	60.47	60.68
3926	AMEX	FDM	Fri, May 21, 2021	60.75	61.13	60.54	60.71
3925	AMEX	FDM	Thu, May 20, 2021	59.99	60.21	59.43	60.21
3924	AMEX	FDM	Wed, May 19, 2021	58.44	59.73	58.44	59.73
3923	AMEX	FDM	Tue, May 18, 2021	60.29	60.90	60.21	60.21
3922	AMEX	FDM	Mon, May 17, 2021	59.51	60.37	59.51	60.32
3921	AMEX	FDM	Fri, May 14, 2021	59.44	60.09	59.42	60.09
3920	AMEX	FDM	Thu, May 13, 2021	57.92	59.18	57.74	58.71
3919	AMEX	FDM	Wed, May 12, 2021	58.65	59.11	57.21	57.24
3918	AMEX	FDM	Tue, May 11, 2021	58.24	58.94	58.08	58.86
3917	AMEX	FDM	Mon, May 10, 2021	60.58	60.73	59.60	59.60
3916	AMEX	FDM	Fri, May 7, 2021	60.15	60.56	60.15	60.56
3915	AMEX	FDM	Thu, May 6, 2021	60.03	60.03	59.01	59.59
3914	AMEX	FDM	Wed, May 5, 2021	60.43	60.32	59.94	60.08
3913	AMEX	FDM	Tue, May 4, 2021	60.14	60.14	59.37	59.96
3912	AMEX	FDM	Mon, May 3, 2021	60.15	60.68	59.92	60.59
3911	AMEX	FDM	Fri, Apr 30, 2021	59.66	59.89	59.46	59.46
3910	AMEX	FDM	Thu, Apr 29, 2021	60.66	60.68	59.83	60.10
3909	AMEX	FDM	Wed, Apr 28, 2021	60.04	60.29	59.83	60.24
3908	AMEX	FDM	Tue, Apr 27, 2021	60.13	60.18	59.74	59.97
3907	AMEX	FDM	Mon, Apr 26, 2021	59.65	60.16	59.65	59.80
3906	AMEX	FDM	Fri, Apr 23, 2021	58.70	59.61	58.70	59.39
3905	AMEX	FDM	Thu, Apr 22, 2021	58.67	59.25	58.19	58.19
3904	AMEX	FDM	Wed, Apr 21, 2021	57.02	58.61	56.69	58.61
3903	AMEX	FDM	Tue, Apr 20, 2021	58.52	58.52	56.52	57.05
3902	AMEX	FDM	Mon, Apr 19, 2021	59.31	59.41	58.19	58.66
3901	AMEX	FDM	Fri, Apr 16, 2021	59.50	59.50	58.88	59.27
3900	AMEX	FDM	Thu, Apr 15, 2021	60.12	60.12	58.92	59.32
3899	AMEX	FDM	Wed, Apr 14, 2021	59.86	60.30	59.42	59.50
3898	AMEX	FDM	Tue, Apr 13, 2021	60.20	60.20	59.03	59.52
3897	AMEX	FDM	Mon, Apr 12, 2021	60.72	60.78	59.94	60.08
3896	AMEX	FDM	Fri, Apr 9, 2021	60.69	60.76	60.35	60.61
3895	AMEX	FDM	Thu, Apr 8, 2021	60.61	60.78	59.75	60.69
3894	AMEX	FDM	Wed, Apr 7, 2021	61.08	61.16	60.10	60.17
3893	AMEX	FDM	Tue, Apr 6, 2021	61.66	61.96	61.17	61.27
3892	AMEX	FDM	Mon, Apr 5, 2021	61.60	61.60	60.90	61.60
3891	AMEX	FDM	Thu, Apr 1, 2021	60.41	60.90	60.30	60.85
3890	AMEX	FDM	Wed, Mar 31, 2021	59.85	60.45	59.79	60.13
3889	AMEX	FDM	Tue, Mar 30, 2021	58.07	59.54	58.03	59.29
3888	AMEX	FDM	Mon, Mar 29, 2021	59.24	59.59	57.96	58.07
3887	AMEX	FDM	Fri, Mar 26, 2021	59.47	59.68	58.54	59.48
3886	AMEX	FDM	Thu, Mar 25, 2021	56.82	58.88	56.57	58.88
3885	AMEX	FDM	Wed, Mar 24, 2021	59.34	60.28	57.51	57.42
3884	AMEX	FDM	Tue, Mar 23, 2021	60.78	60.78	58.59	58.69
3883	AMEX	FDM	Mon, Mar 22, 2021	62.30	62.30	61.00	61.18
3882	AMEX	FDM	Fri, Mar 19, 2021	61.12	62.50	60.89	62.24
3881	AMEX	FDM	Thu, Mar 18, 2021	63.05	63.89	61.42	61.62
3880	AMEX	FDM	Wed, Mar 17, 2021	62.07	63.14	61.72	63.14
3879	AMEX	FDM	Tue, Mar 16, 2021	63.00	63.05	62.41	62.52
3878	AMEX	FDM	Mon, Mar 15, 2021	63.68	63.68	62.84	63.66
3877	AMEX	FDM	Fri, Mar 12, 2021	63.21	63.59	62.92	63.53
3876	AMEX	FDM	Thu, Mar 11, 2021	62.38	62.86	62.00	62.86
3875	AMEX	FDM	Wed, Mar 10, 2021	60.96	61.79	60.73	61.77
3874	AMEX	FDM	Tue, Mar 9, 2021	60.41	60.80	60.06	60.45
3873	AMEX	FDM	Mon, Mar 8, 2021	58.60	60.14	58.60	59.65
3872	AMEX	FDM	Fri, Mar 5, 2021	57.56	58.22	55.98	58.22
3871	AMEX	FDM	Thu, Mar 4, 2021	58.88	59.19	56.23	57.05
3870	AMEX	FDM	Wed, Mar 3, 2021	58.75	59.69	58.67	58.99
3869	AMEX	FDM	Tue, Mar 2, 2021	58.94	58.98	58.40	58.45
3868	AMEX	FDM	Mon, Mar 1, 2021	57.49	58.91	57.49	58.72
3867	AMEX	FDM	Fri, Feb 26, 2021	56.81	57.15	55.28	56.37
3866	AMEX	FDM	Thu, Feb 25, 2021	58.92	59.17	56.75	56.86
3865	AMEX	FDM	Wed, Feb 24, 2021	57.48	58.78	57.35	58.54
3864	AMEX	FDM	Tue, Feb 23, 2021	57.29	57.29	55.62	56.93
3863	AMEX	FDM	Mon, Feb 22, 2021	57.25	58.59	57.25	58.24
3862	AMEX	FDM	Fri, Feb 19, 2021	56.95	58.23	56.95	57.79
3861	AMEX	FDM	Thu, Feb 18, 2021	56.41	56.89	56.41	56.59
3860	AMEX	FDM	Wed, Feb 17, 2021	57.98	58.01	57.34	57.79
3859	AMEX	FDM	Tue, Feb 16, 2021	58.63	58.79	58.11	58.33
3858	AMEX	FDM	Fri, Feb 12, 2021	57.16	57.97	57.15	57.88
3857	AMEX	FDM	Thu, Feb 11, 2021	58.33	58.33	56.70	57.63
3856	AMEX	FDM	Wed, Feb 10, 2021	58.80	59.00	57.21	57.76
3855	AMEX	FDM	Tue, Feb 9, 2021	58.22	58.69	57.81	58.56
3854	AMEX	FDM	Mon, Feb 8, 2021	56.13	58.04	56.13	58.04
3853	AMEX	FDM	Fri, Feb 5, 2021	55.62	55.62	54.86	55.40
3852	AMEX	FDM	Thu, Feb 4, 2021	53.92	55.15	53.92	54.92
3851	AMEX	FDM	Wed, Feb 3, 2021	52.56	53.17	52.35	53.14
3850	AMEX	FDM	Tue, Feb 2, 2021	51.40	52.48	51.40	52.31
3849	AMEX	FDM	Mon, Feb 1, 2021	50.74	51.43	50.32	51.43
3848	AMEX	FDM	Fri, Jan 29, 2021	51.25	51.51	50.14	50.27
3847	AMEX	FDM	Thu, Jan 28, 2021	51.06	51.24	50.71	50.94
3846	AMEX	FDM	Wed, Jan 27, 2021	50.76	51.28	50.36	50.54
3845	AMEX	FDM	Tue, Jan 26, 2021	52.55	52.66	51.98	52.00
3844	AMEX	FDM	Mon, Jan 25, 2021	52.57	52.72	51.86	52.46
3843	AMEX	FDM	Fri, Jan 22, 2021	50.99	52.41	50.99	52.41
3842	AMEX	FDM	Thu, Jan 21, 2021	52.16	52.16	51.25	51.62
3841	AMEX	FDM	Wed, Jan 20, 2021	51.75	52.10	51.43	51.94
3840	AMEX	FDM	Tue, Jan 19, 2021	51.61	51.72	51.49	51.57
3839	AMEX	FDM	Fri, Jan 15, 2021	51.33	51.48	50.68	51.23
3838	AMEX	FDM	Thu, Jan 14, 2021	51.07	52.00	51.07	51.76
3837	AMEX	FDM	Wed, Jan 13, 2021	51.31	51.31	50.77	50.81
3836	AMEX	FDM	Tue, Jan 12, 2021	50.46	51.46	50.46	51.46
3835	AMEX	FDM	Mon, Jan 11, 2021	49.51	50.14	49.51	50.14
3834	AMEX	FDM	Fri, Jan 8, 2021	51.39	51.39	49.73	50.34
3833	AMEX	FDM	Thu, Jan 7, 2021	50.61	51.04	50.36	51.04
3832	AMEX	FDM	Wed, Jan 6, 2021	48.85	50.41	48.85	49.94
3831	AMEX	FDM	Tue, Jan 5, 2021	47.70	48.31	47.64	47.94
3830	AMEX	FDM	Mon, Jan 4, 2021	48.20	48.23	46.72	47.17
3829	AMEX	FDM	Thu, Dec 31, 2020	48.07	48.14	47.66	47.88
3828	AMEX	FDM	Wed, Dec 30, 2020	47.98	48.03	47.81	47.81
3827	AMEX	FDM	Tue, Dec 29, 2020	48.74	48.74	47.23	47.60
3826	AMEX	FDM	Mon, Dec 28, 2020	48.89	48.89	48.54	48.60
3825	AMEX	FDM	Thu, Dec 24, 2020	48.51	48.51	48.30	48.35
3824	AMEX	FDM	Wed, Dec 23, 2020	48.74	49.04	48.74	48.46
3823	AMEX	FDM	Tue, Dec 22, 2020	48.15	48.36	48.15	48.29
3822	AMEX	FDM	Mon, Dec 21, 2020	47.43	48.06	47.43	47.92
3821	AMEX	FDM	Fri, Dec 18, 2020	48.70	49.12	48.51	48.51
3820	AMEX	FDM	Thu, Dec 17, 2020	48.23	48.64	48.05	48.58
3819	AMEX	FDM	Wed, Dec 16, 2020	48.06	48.16	47.75	47.75
3818	AMEX	FDM	Tue, Dec 15, 2020	47.04	48.01	47.02	48.00
3817	AMEX	FDM	Mon, Dec 14, 2020	47.26	47.26	46.70	46.70
3816	AMEX	FDM	Fri, Dec 11, 2020	46.54	46.82	46.42	46.82
3815	AMEX	FDM	Thu, Dec 10, 2020	46.34	46.88	46.31	46.79
3814	AMEX	FDM	Wed, Dec 9, 2020	47.28	47.43	46.46	46.77
3813	AMEX	FDM	Tue, Dec 8, 2020	46.39	46.93	46.38	46.93
3812	AMEX	FDM	Mon, Dec 7, 2020	46.60	46.74	46.34	46.62
3811	AMEX	FDM	Fri, Dec 4, 2020	45.94	46.83	45.94	46.69
3810	AMEX	FDM	Thu, Dec 3, 2020	45.63	45.79	45.36	45.53
3809	AMEX	FDM	Wed, Dec 2, 2020	45.00	45.57	45.00	45.44
3808	AMEX	FDM	Tue, Dec 1, 2020	45.86	45.86	45.11	45.26
3807	AMEX	FDM	Mon, Nov 30, 2020	45.90	45.90	44.75	44.75
3806	AMEX	FDM	Fri, Nov 27, 2020	45.78	45.84	45.48	45.83
3805	AMEX	FDM	Wed, Nov 25, 2020	45.72	45.98	45.42	45.78
3804	AMEX	FDM	Tue, Nov 24, 2020	45.27	46.10	45.27	46.08
3803	AMEX	FDM	Mon, Nov 23, 2020	44.43	45.05	44.43	44.82
3802	AMEX	FDM	Fri, Nov 20, 2020	43.63	43.97	43.60	43.89
3801	AMEX	FDM	Thu, Nov 19, 2020	43.71	43.91	43.46	43.91
3800	AMEX	FDM	Wed, Nov 18, 2020	44.49	44.66	43.87	43.87
3799	AMEX	FDM	Tue, Nov 17, 2020	43.63	44.18	43.58	44.05
3798	AMEX	FDM	Mon, Nov 16, 2020	43.89	44.15	43.77	44.08
3797	AMEX	FDM	Fri, Nov 13, 2020	42.66	43.29	42.66	43.09
3796	AMEX	FDM	Thu, Nov 12, 2020	42.79	42.79	41.90	42.13
3795	AMEX	FDM	Wed, Nov 11, 2020	42.90	43.00	42.63	43.00
3794	AMEX	FDM	Tue, Nov 10, 2020	41.93	43.18	41.93	42.93
3793	AMEX	FDM	Mon, Nov 9, 2020	42.30	42.85	41.74	41.74
3792	AMEX	FDM	Fri, Nov 6, 2020	41.13	41.13	40.32	40.32
3791	AMEX	FDM	Thu, Nov 5, 2020	40.63	41.02	40.32	41.01
3790	AMEX	FDM	Wed, Nov 4, 2020	39.98	40.21	39.48	39.86
3789	AMEX	FDM	Tue, Nov 3, 2020	39.62	40.38	39.62	40.38
3788	AMEX	FDM	Mon, Nov 2, 2020	38.76	38.96	38.55	38.96
3787	AMEX	FDM	Fri, Oct 30, 2020	38.59	38.78	38.05	38.23
3786	AMEX	FDM	Thu, Oct 29, 2020	37.77	38.77	37.77	38.77
3785	AMEX	FDM	Wed, Oct 28, 2020	38.66	38.66	38.31	38.38
3784	AMEX	FDM	Tue, Oct 27, 2020	39.93	39.94	39.50	39.58
3783	AMEX	FDM	Mon, Oct 26, 2020	40.10	40.10	39.55	39.86
3782	AMEX	FDM	Fri, Oct 23, 2020	40.79	40.79	40.46	40.74
3781	AMEX	FDM	Thu, Oct 22, 2020	40.10	40.57	39.82	40.51
3780	AMEX	FDM	Wed, Oct 21, 2020	40.31	40.34	40.00	40.00
3779	AMEX	FDM	Tue, Oct 20, 2020	40.44	40.53	40.20	40.20
3778	AMEX	FDM	Mon, Oct 19, 2020	40.79	40.92	40.15	40.15
3777	AMEX	FDM	Fri, Oct 16, 2020	40.58	40.97	40.56	40.66
3776	AMEX	FDM	Thu, Oct 15, 2020	39.62	40.57	39.62	40.48
3775	AMEX	FDM	Wed, Oct 14, 2020	40.86	40.86	40.17	40.22
3774	AMEX	FDM	Tue, Oct 13, 2020	40.59	40.78	40.55	40.72
3773	AMEX	FDM	Mon, Oct 12, 2020	40.80	41.02	40.68	41.01
3772	AMEX	FDM	Fri, Oct 9, 2020	41.05	41.23	40.64	40.64
3771	AMEX	FDM	Thu, Oct 8, 2020	40.52	40.80	40.41	40.78
3770	AMEX	FDM	Wed, Oct 7, 2020	40.04	40.24	39.89	40.24
3769	AMEX	FDM	Tue, Oct 6, 2020	39.84	40.35	39.43	39.43
3768	AMEX	FDM	Mon, Oct 5, 2020	38.69	39.65	38.69	39.65
3767	AMEX	FDM	Fri, Oct 2, 2020	37.30	38.37	37.24	38.24
3766	AMEX	FDM	Thu, Oct 1, 2020	37.78	38.13	37.29	38.13
3765	AMEX	FDM	Wed, Sep 30, 2020	37.59	37.92	37.26	37.48
3764	AMEX	FDM	Tue, Sep 29, 2020	37.43	37.51	36.93	37.39
3763	AMEX	FDM	Mon, Sep 28, 2020	36.99	37.58	36.99	37.48
3762	AMEX	FDM	Fri, Sep 25, 2020	35.81	36.43	35.81	36.41
3761	AMEX	FDM	Thu, Sep 24, 2020	35.75	36.49	35.74	36.06
3760	AMEX	FDM	Wed, Sep 23, 2020	37.66	37.66	36.01	35.95
3759	AMEX	FDM	Tue, Sep 22, 2020	37.72	37.72	37.06	37.33
3758	AMEX	FDM	Mon, Sep 21, 2020	39.10	39.10	37.36	37.60
3757	AMEX	FDM	Fri, Sep 18, 2020	39.79	39.98	39.41	39.85
3756	AMEX	FDM	Thu, Sep 17, 2020	39.11	39.70	39.11	39.66
3755	AMEX	FDM	Wed, Sep 16, 2020	39.32	39.76	39.32	39.58
3754	AMEX	FDM	Tue, Sep 15, 2020	39.68	39.70	39.22	39.22
3753	AMEX	FDM	Mon, Sep 14, 2020	38.57	39.21	38.48	39.21
3752	AMEX	FDM	Fri, Sep 11, 2020	38.65	38.71	38.13	38.32
3751	AMEX	FDM	Thu, Sep 10, 2020	38.92	38.93	38.64	38.68
3750	AMEX	FDM	Wed, Sep 9, 2020	38.99	38.99	38.73	38.77
3749	AMEX	FDM	Tue, Sep 8, 2020	38.73	38.97	38.25	38.63
3748	AMEX	FDM	Fri, Sep 4, 2020	39.68	39.68	38.42	39.08
3747	AMEX	FDM	Thu, Sep 3, 2020	39.93	40.09	39.05	39.15
3746	AMEX	FDM	Wed, Sep 2, 2020	39.87	39.99	39.48	39.97
3745	AMEX	FDM	Tue, Sep 1, 2020	39.38	39.60	39.25	39.60
3744	AMEX	FDM	Mon, Aug 31, 2020	39.78	39.78	39.35	39.46
3743	AMEX	FDM	Fri, Aug 28, 2020	39.87	39.87	39.60	39.76
3742	AMEX	FDM	Thu, Aug 27, 2020	40.01	40.01	39.49	39.64
3741	AMEX	FDM	Wed, Aug 26, 2020	39.92	39.95	39.65	39.65
3740	AMEX	FDM	Tue, Aug 25, 2020	40.50	40.50	39.80	40.13
3739	AMEX	FDM	Mon, Aug 24, 2020	40.27	40.27	39.86	40.12
3738	AMEX	FDM	Fri, Aug 21, 2020	40.36	40.41	39.99	39.99
3737	AMEX	FDM	Thu, Aug 20, 2020	40.71	40.84	40.70	40.73
3736	AMEX	FDM	Wed, Aug 19, 2020	41.23	41.58	41.00	41.09
3735	AMEX	FDM	Tue, Aug 18, 2020	41.94	41.94	41.05	41.21
3734	AMEX	FDM	Mon, Aug 17, 2020	41.95	41.95	41.64	41.89
3733	AMEX	FDM	Fri, Aug 14, 2020	41.37	41.95	41.36	41.79
3732	AMEX	FDM	Thu, Aug 13, 2020	41.65	41.84	41.50	41.52
3731	AMEX	FDM	Wed, Aug 12, 2020	42.26	42.26	41.55	41.82
3730	AMEX	FDM	Tue, Aug 11, 2020	42.15	42.34	41.50	41.60
3729	AMEX	FDM	Mon, Aug 10, 2020	41.02	41.80	41.02	41.69
3728	AMEX	FDM	Fri, Aug 7, 2020	39.89	40.72	39.89	40.71
3727	AMEX	FDM	Thu, Aug 6, 2020	40.15	40.34	39.98	40.05
3726	AMEX	FDM	Wed, Aug 5, 2020	39.96	40.28	39.80	40.19
3725	AMEX	FDM	Tue, Aug 4, 2020	39.37	39.62	39.28	39.57
3724	AMEX	FDM	Mon, Aug 3, 2020	38.93	39.32	38.80	39.23
3723	AMEX	FDM	Fri, Jul 31, 2020	39.13	39.13	38.22	38.77
3722	AMEX	FDM	Thu, Jul 30, 2020	39.02	39.50	38.91	39.28
3721	AMEX	FDM	Wed, Jul 29, 2020	38.92	39.73	38.92	39.63
3720	AMEX	FDM	Tue, Jul 28, 2020	38.99	39.09	38.74	38.74
3719	AMEX	FDM	Mon, Jul 27, 2020	38.89	39.05	38.70	38.94
3718	AMEX	FDM	Fri, Jul 24, 2020	39.03	39.15	38.61	38.64
3717	AMEX	FDM	Thu, Jul 23, 2020	39.15	39.38	39.15	39.19
3716	AMEX	FDM	Wed, Jul 22, 2020	39.14	39.36	39.07	39.13
3715	AMEX	FDM	Tue, Jul 21, 2020	38.62	39.48	38.62	39.45
3714	AMEX	FDM	Mon, Jul 20, 2020	38.47	38.59	38.12	38.22
3713	AMEX	FDM	Fri, Jul 17, 2020	38.58	38.83	38.55	38.67
3712	AMEX	FDM	Thu, Jul 16, 2020	38.71	38.88	38.41	38.74
3711	AMEX	FDM	Wed, Jul 15, 2020	38.39	39.04	38.34	38.97
3710	AMEX	FDM	Tue, Jul 14, 2020	37.17	37.52	36.97	37.45
3709	AMEX	FDM	Mon, Jul 13, 2020	37.91	38.16	37.07	37.14
3708	AMEX	FDM	Fri, Jul 10, 2020	36.56	37.51	36.56	37.51
3707	AMEX	FDM	Thu, Jul 9, 2020	37.69	37.69	36.20	36.62
3706	AMEX	FDM	Wed, Jul 8, 2020	37.55	37.90	37.18	37.54
3705	AMEX	FDM	Tue, Jul 7, 2020	38.30	38.33	37.44	37.59
3704	AMEX	FDM	Mon, Jul 6, 2020	38.85	39.03	38.39	38.63
3703	AMEX	FDM	Thu, Jul 2, 2020	38.87	39.07	37.99	38.06
3702	AMEX	FDM	Wed, Jul 1, 2020	39.30	39.39	38.05	38.05
3701	AMEX	FDM	Tue, Jun 30, 2020	38.30	39.15	38.27	39.13
3700	AMEX	FDM	Mon, Jun 29, 2020	37.37	38.57	37.24	38.43
3699	AMEX	FDM	Fri, Jun 26, 2020	37.48	37.48	36.58	36.83
3698	AMEX	FDM	Thu, Jun 25, 2020	37.29	37.87	36.97	37.79
3697	AMEX	FDM	Wed, Jun 24, 2020	38.46	38.46	37.20	37.43
3696	AMEX	FDM	Tue, Jun 23, 2020	39.43	39.57	38.96	39.03
3695	AMEX	FDM	Mon, Jun 22, 2020	38.33	38.91	38.25	38.80
3694	AMEX	FDM	Fri, Jun 19, 2020	39.02	39.61	38.29	38.55
3693	AMEX	FDM	Thu, Jun 18, 2020	38.73	39.38	38.73	38.91
3692	AMEX	FDM	Wed, Jun 17, 2020	40.19	40.19	38.95	39.02
3691	AMEX	FDM	Tue, Jun 16, 2020	40.49	40.56	39.67	40.06
3690	AMEX	FDM	Mon, Jun 15, 2020	37.05	39.06	36.99	38.93
3689	AMEX	FDM	Fri, Jun 12, 2020	39.16	39.16	37.25	38.26
3688	AMEX	FDM	Thu, Jun 11, 2020	39.01	39.31	37.43	37.56
3687	AMEX	FDM	Wed, Jun 10, 2020	42.68	42.68	41.06	41.09
3686	AMEX	FDM	Tue, Jun 9, 2020	42.79	43.08	41.97	42.81
3685	AMEX	FDM	Mon, Jun 8, 2020	43.15	43.56	42.91	43.56
3684	AMEX	FDM	Fri, Jun 5, 2020	42.12	42.79	41.78	42.32
3683	AMEX	FDM	Thu, Jun 4, 2020	39.41	40.37	39.35	40.17
3682	AMEX	FDM	Wed, Jun 3, 2020	38.77	39.97	38.77	39.64
3681	AMEX	FDM	Tue, Jun 2, 2020	38.11	38.40	38.01	38.23
3680	AMEX	FDM	Mon, Jun 1, 2020	37.95	38.37	37.78	37.93
3679	AMEX	FDM	Fri, May 29, 2020	38.02	38.02	37.22	37.81
3678	AMEX	FDM	Thu, May 28, 2020	39.76	39.76	38.26	38.26
3677	AMEX	FDM	Wed, May 27, 2020	38.44	39.55	37.84	39.40
3676	AMEX	FDM	Tue, May 26, 2020	37.34	37.79	37.34	37.59
3675	AMEX	FDM	Fri, May 22, 2020	36.08	36.15	35.64	36.11
3674	AMEX	FDM	Thu, May 21, 2020	35.98	36.33	35.74	36.03
3673	AMEX	FDM	Wed, May 20, 2020	35.35	36.13	35.35	35.97
3672	AMEX	FDM	Tue, May 19, 2020	35.33	35.60	34.55	34.66
3671	AMEX	FDM	Mon, May 18, 2020	34.48	35.51	34.42	35.44
3670	AMEX	FDM	Fri, May 15, 2020	32.23	33.15	32.23	33.03
3669	AMEX	FDM	Thu, May 14, 2020	31.82	32.22	30.81	32.19
3668	AMEX	FDM	Wed, May 13, 2020	33.19	33.33	31.81	32.40
3667	AMEX	FDM	Tue, May 12, 2020	35.41	35.41	33.71	33.71
3666	AMEX	FDM	Mon, May 11, 2020	35.37	35.55	34.75	35.31
3665	AMEX	FDM	Fri, May 8, 2020	34.80	35.86	34.80	35.85
3664	AMEX	FDM	Thu, May 7, 2020	33.97	34.44	33.97	34.27
3663	AMEX	FDM	Wed, May 6, 2020	34.40	34.40	33.41	33.41
3662	AMEX	FDM	Tue, May 5, 2020	35.01	35.64	33.99	34.28
3661	AMEX	FDM	Mon, May 4, 2020	34.19	34.60	33.82	34.36
3660	AMEX	FDM	Fri, May 1, 2020	35.32	35.32	34.03	34.64
3659	AMEX	FDM	Thu, Apr 30, 2020	37.15	37.15	35.84	36.15
3658	AMEX	FDM	Wed, Apr 29, 2020	36.15	38.04	36.15	37.78
3657	AMEX	FDM	Tue, Apr 28, 2020	35.31	35.51	34.45	35.35
3656	AMEX	FDM	Mon, Apr 27, 2020	32.84	34.48	32.84	34.36
3655	AMEX	FDM	Fri, Apr 24, 2020	32.44	32.78	31.85	32.52
3654	AMEX	FDM	Thu, Apr 23, 2020	32.02	32.70	31.98	32.26
3653	AMEX	FDM	Wed, Apr 22, 2020	32.15	32.15	31.63	31.88
3652	AMEX	FDM	Tue, Apr 21, 2020	31.25	31.62	31.00	31.42
3651	AMEX	FDM	Mon, Apr 20, 2020	31.97	32.62	31.65	32.17
3650	AMEX	FDM	Fri, Apr 17, 2020	31.87	32.66	31.84	32.58
3649	AMEX	FDM	Thu, Apr 16, 2020	31.42	31.67	30.25	30.83
3648	AMEX	FDM	Wed, Apr 15, 2020	31.52	32.21	30.99	31.55
3647	AMEX	FDM	Tue, Apr 14, 2020	33.46	33.67	32.63	32.77
3646	AMEX	FDM	Mon, Apr 13, 2020	33.58	33.58	32.43	32.77
3645	AMEX	FDM	Thu, Apr 9, 2020	32.51	33.75	32.51	33.48
3644	AMEX	FDM	Wed, Apr 8, 2020	30.56	31.83	30.42	31.82
3643	AMEX	FDM	Tue, Apr 7, 2020	31.26	31.96	29.90	30.07
3642	AMEX	FDM	Mon, Apr 6, 2020	29.34	30.20	29.34	30.13
3641	AMEX	FDM	Fri, Apr 3, 2020	29.12	29.49	27.78	28.31
3640	AMEX	FDM	Thu, Apr 2, 2020	28.96	29.88	28.54	29.26
3639	AMEX	FDM	Wed, Apr 1, 2020	30.09	30.26	28.96	28.96
3638	AMEX	FDM	Tue, Mar 31, 2020	31.05	31.46	30.64	31.32
3637	AMEX	FDM	Mon, Mar 30, 2020	30.62	31.25	30.18	30.89
3636	AMEX	FDM	Fri, Mar 27, 2020	30.76	31.51	30.46	30.69
3635	AMEX	FDM	Thu, Mar 26, 2020	30.25	31.98	30.25	31.83
3634	AMEX	FDM	Wed, Mar 25, 2020	30.04	31.33	29.64	29.81
3633	AMEX	FDM	Tue, Mar 24, 2020	29.46	29.92	28.93	29.91
3632	AMEX	FDM	Mon, Mar 23, 2020	28.61	28.61	27.04	28.08
3631	AMEX	FDM	Fri, Mar 20, 2020	29.76	30.25	28.23	28.37
3630	AMEX	FDM	Thu, Mar 19, 2020	26.79	29.70	26.31	29.01
3629	AMEX	FDM	Wed, Mar 18, 2020	29.49	30.23	26.84	27.16
3628	AMEX	FDM	Tue, Mar 17, 2020	29.53	31.32	28.65	31.14
3627	AMEX	FDM	Mon, Mar 16, 2020	30.14	31.31	29.00	29.32
3626	AMEX	FDM	Fri, Mar 13, 2020	33.13	33.93	30.93	33.85
3625	AMEX	FDM	Thu, Mar 12, 2020	33.22	33.57	31.33	31.49
3624	AMEX	FDM	Wed, Mar 11, 2020	36.55	36.87	35.02	35.36
3623	AMEX	FDM	Tue, Mar 10, 2020	38.54	38.54	36.33	37.49
3622	AMEX	FDM	Mon, Mar 9, 2020	38.20	39.32	37.05	37.15
3621	AMEX	FDM	Fri, Mar 6, 2020	41.04	41.87	40.61	41.56
3620	AMEX	FDM	Thu, Mar 5, 2020	43.11	43.27	41.87	42.16
3619	AMEX	FDM	Wed, Mar 4, 2020	43.54	44.00	43.09	44.00
3618	AMEX	FDM	Tue, Mar 3, 2020	44.30	44.30	42.89	43.10
3617	AMEX	FDM	Mon, Mar 2, 2020	43.59	44.19	43.10	44.19
3616	AMEX	FDM	Fri, Feb 28, 2020	42.59	43.72	42.53	43.13
3615	AMEX	FDM	Thu, Feb 27, 2020	44.54	45.31	43.72	44.00
3614	AMEX	FDM	Wed, Feb 26, 2020	46.10	46.28	45.30	45.56
3613	AMEX	FDM	Tue, Feb 25, 2020	47.86	47.86	45.78	45.96
3612	AMEX	FDM	Mon, Feb 24, 2020	47.53	47.75	47.26	47.68
3611	AMEX	FDM	Fri, Feb 21, 2020	49.23	49.23	48.79	48.99
3610	AMEX	FDM	Thu, Feb 20, 2020	49.16	49.37	48.93	49.30
3609	AMEX	FDM	Wed, Feb 19, 2020	48.85	49.34	48.85	49.34
3608	AMEX	FDM	Tue, Feb 18, 2020	48.74	49.02	48.49	48.85
3607	AMEX	FDM	Fri, Feb 14, 2020	49.17	49.17	48.80	49.08
3606	AMEX	FDM	Thu, Feb 13, 2020	49.08	49.32	49.08	49.32
3605	AMEX	FDM	Wed, Feb 12, 2020	49.20	49.21	49.00	49.13
3604	AMEX	FDM	Tue, Feb 11, 2020	48.74	49.07	48.71	48.71
3603	AMEX	FDM	Mon, Feb 10, 2020	48.45	48.75	48.45	48.61
3602	AMEX	FDM	Fri, Feb 7, 2020	49.01	49.01	48.40	48.49
3601	AMEX	FDM	Thu, Feb 6, 2020	49.49	49.49	49.20	49.20
3600	AMEX	FDM	Wed, Feb 5, 2020	48.52	49.21	48.48	49.21
3599	AMEX	FDM	Tue, Feb 4, 2020	48.33	48.48	48.05	48.05
3598	AMEX	FDM	Mon, Feb 3, 2020	47.69	47.97	47.67	47.80
3597	AMEX	FDM	Fri, Jan 31, 2020	48.19	48.19	47.26	47.38
3596	AMEX	FDM	Thu, Jan 30, 2020	47.75	48.48	47.75	48.48
3595	AMEX	FDM	Wed, Jan 29, 2020	48.90	49.08	48.34	48.34
3594	AMEX	FDM	Tue, Jan 28, 2020	48.76	48.96	48.76	48.84
3593	AMEX	FDM	Mon, Jan 27, 2020	48.49	48.89	48.49	48.63
3592	AMEX	FDM	Fri, Jan 24, 2020	50.00	50.00	48.90	49.14
3591	AMEX	FDM	Thu, Jan 23, 2020	49.49	49.99	49.23	49.90
3590	AMEX	FDM	Wed, Jan 22, 2020	49.99	49.99	49.70	49.70
3589	AMEX	FDM	Tue, Jan 21, 2020	50.23	50.56	49.87	49.87
3588	AMEX	FDM	Fri, Jan 17, 2020	50.77	50.77	50.42	50.47
3587	AMEX	FDM	Thu, Jan 16, 2020	50.15	50.84	50.15	50.62
3586	AMEX	FDM	Wed, Jan 15, 2020	49.67	50.00	49.67	49.75
3585	AMEX	FDM	Tue, Jan 14, 2020	49.57	50.18	49.57	49.85
3584	AMEX	FDM	Mon, Jan 13, 2020	49.66	49.72	49.40	49.72
3583	AMEX	FDM	Fri, Jan 10, 2020	49.85	49.85	49.57	49.61
3582	AMEX	FDM	Thu, Jan 9, 2020	50.28	50.28	49.94	49.94
3581	AMEX	FDM	Wed, Jan 8, 2020	50.52	50.52	50.05	50.06
3580	AMEX	FDM	Tue, Jan 7, 2020	50.64	50.64	50.23	50.25
3579	AMEX	FDM	Mon, Jan 6, 2020	50.33	50.80	50.21	50.70
3578	AMEX	FDM	Fri, Jan 3, 2020	50.27	50.60	50.27	50.58
3577	AMEX	FDM	Thu, Jan 2, 2020	51.31	51.31	50.39	50.70
3576	AMEX	FDM	Tue, Dec 31, 2019	50.86	51.20	50.86	50.94
3575	AMEX	FDM	Mon, Dec 30, 2019	50.87	51.12	50.68	50.91
3574	AMEX	FDM	Fri, Dec 27, 2019	51.05	51.16	50.85	50.85
3573	AMEX	FDM	Thu, Dec 26, 2019	51.52	51.53	51.27	51.27
3572	AMEX	FDM	Tue, Dec 24, 2019	51.14	51.30	51.14	51.29
3571	AMEX	FDM	Mon, Dec 23, 2019	51.15	51.15	50.71	50.97
3570	AMEX	FDM	Fri, Dec 20, 2019	51.21	51.21	50.89	50.93
3569	AMEX	FDM	Thu, Dec 19, 2019	51.15	51.24	51.08	51.08
3568	AMEX	FDM	Wed, Dec 18, 2019	51.00	51.32	51.00	51.22
3567	AMEX	FDM	Tue, Dec 17, 2019	50.46	50.99	50.46	50.99
3566	AMEX	FDM	Mon, Dec 16, 2019	50.24	50.83	50.24	50.33
3565	AMEX	FDM	Fri, Dec 13, 2019	49.94	49.96	49.60	49.87
3564	AMEX	FDM	Thu, Dec 12, 2019	50.28	50.37	50.11	50.05
3563	AMEX	FDM	Wed, Dec 11, 2019	49.28	49.46	49.26	49.42
3562	AMEX	FDM	Tue, Dec 10, 2019	49.25	49.32	48.99	49.07
3561	AMEX	FDM	Mon, Dec 9, 2019	49.06	49.34	49.06	49.32
3560	AMEX	FDM	Fri, Dec 6, 2019	48.51	48.92	48.51	48.91
3559	AMEX	FDM	Thu, Dec 5, 2019	48.16	48.16	47.98	48.07
3558	AMEX	FDM	Wed, Dec 4, 2019	47.82	48.20	47.82	48.05
3557	AMEX	FDM	Tue, Dec 3, 2019	47.22	47.60	47.22	47.57
3556	AMEX	FDM	Mon, Dec 2, 2019	48.25	48.26	47.65	47.74
3555	AMEX	FDM	Fri, Nov 29, 2019	48.10	48.16	47.80	48.01
3554	AMEX	FDM	Wed, Nov 27, 2019	47.95	48.17	47.95	48.09
3553	AMEX	FDM	Tue, Nov 26, 2019	47.86	48.13	47.86	47.87
3552	AMEX	FDM	Mon, Nov 25, 2019	46.94	48.00	46.94	47.91
3551	AMEX	FDM	Fri, Nov 22, 2019	46.80	46.90	46.58	46.79
3550	AMEX	FDM	Thu, Nov 21, 2019	46.88	46.88	46.46	46.66
3549	AMEX	FDM	Wed, Nov 20, 2019	47.11	47.36	46.74	47.00
3548	AMEX	FDM	Tue, Nov 19, 2019	47.29	47.34	47.10	47.30
3547	AMEX	FDM	Mon, Nov 18, 2019	47.39	47.39	47.20	47.28
3546	AMEX	FDM	Fri, Nov 15, 2019	47.73	47.73	47.44	47.68
3545	AMEX	FDM	Thu, Nov 14, 2019	47.73	47.73	47.40	47.40
3544	AMEX	FDM	Wed, Nov 13, 2019	47.39	47.58	47.36	47.47
3543	AMEX	FDM	Tue, Nov 12, 2019	47.71	47.94	47.68	47.75
3542	AMEX	FDM	Mon, Nov 11, 2019	47.60	47.71	47.50	47.58
3541	AMEX	FDM	Fri, Nov 8, 2019	47.70	48.03	47.70	47.78
3540	AMEX	FDM	Thu, Nov 7, 2019	47.95	48.11	47.75	47.79
3539	AMEX	FDM	Wed, Nov 6, 2019	47.90	47.92	47.56	47.63
3538	AMEX	FDM	Tue, Nov 5, 2019	47.55	47.98	47.55	47.90
3537	AMEX	FDM	Mon, Nov 4, 2019	47.33	47.54	47.30	47.51
3536	AMEX	FDM	Fri, Nov 1, 2019	46.19	46.93	46.19	46.90
3535	AMEX	FDM	Thu, Oct 31, 2019	46.48	46.48	45.78	46.18
3534	AMEX	FDM	Wed, Oct 30, 2019	46.97	46.97	46.16	46.53
3533	AMEX	FDM	Tue, Oct 29, 2019	46.67	47.14	46.66	47.06
3532	AMEX	FDM	Mon, Oct 28, 2019	46.89	46.96	46.78	46.87
3531	AMEX	FDM	Fri, Oct 25, 2019	46.19	46.67	46.19	46.50
3530	AMEX	FDM	Thu, Oct 24, 2019	46.53	46.53	46.03	46.12
3529	AMEX	FDM	Wed, Oct 23, 2019	46.16	46.47	46.16	46.42
3528	AMEX	FDM	Tue, Oct 22, 2019	46.02	46.51	45.90	46.18
3527	AMEX	FDM	Mon, Oct 21, 2019	45.65	46.05	45.65	45.99
3526	AMEX	FDM	Fri, Oct 18, 2019	45.15	45.44	45.15	45.30
3525	AMEX	FDM	Thu, Oct 17, 2019	45.21	45.46	45.21	45.44
3524	AMEX	FDM	Wed, Oct 16, 2019	44.99	45.42	44.99	45.08
3523	AMEX	FDM	Tue, Oct 15, 2019	44.74	45.31	44.74	45.12
3522	AMEX	FDM	Mon, Oct 14, 2019	44.67	44.79	44.53	44.70
3521	AMEX	FDM	Fri, Oct 11, 2019	44.73	45.51	44.73	45.07
3520	AMEX	FDM	Thu, Oct 10, 2019	44.29	44.40	44.08	44.27
3519	AMEX	FDM	Wed, Oct 9, 2019	44.27	44.33	44.07	44.07
3518	AMEX	FDM	Tue, Oct 8, 2019	44.00	44.14	43.74	43.88
3517	AMEX	FDM	Mon, Oct 7, 2019	44.71	44.85	44.58	44.58
3516	AMEX	FDM	Fri, Oct 4, 2019	44.30	44.52	44.10	44.52
3515	AMEX	FDM	Thu, Oct 3, 2019	44.24	44.32	43.71	44.25
3514	AMEX	FDM	Wed, Oct 2, 2019	44.52	44.52	44.07	44.37
3513	AMEX	FDM	Tue, Oct 1, 2019	46.09	46.41	44.78	44.82
3512	AMEX	FDM	Mon, Sep 30, 2019	45.83	45.86	45.52	45.70
3511	AMEX	FDM	Fri, Sep 27, 2019	45.80	46.11	45.64	45.74
3510	AMEX	FDM	Thu, Sep 26, 2019	46.41	46.41	45.77	45.77
3509	AMEX	FDM	Wed, Sep 25, 2019	45.81	46.50	45.81	46.48
3508	AMEX	FDM	Tue, Sep 24, 2019	46.73	46.73	45.93	45.76
3507	AMEX	FDM	Mon, Sep 23, 2019	46.51	46.81	46.35	46.70
3506	AMEX	FDM	Fri, Sep 20, 2019	46.69	47.00	46.50	46.74
3505	AMEX	FDM	Thu, Sep 19, 2019	47.20	47.36	46.74	46.74
3504	AMEX	FDM	Wed, Sep 18, 2019	47.70	47.70	47.02	47.25
3503	AMEX	FDM	Tue, Sep 17, 2019	47.76	47.76	47.36	47.66
3502	AMEX	FDM	Mon, Sep 16, 2019	47.88	48.37	47.88	48.11
3501	AMEX	FDM	Fri, Sep 13, 2019	47.66	47.96	47.56	47.84
3500	AMEX	FDM	Thu, Sep 12, 2019	47.35	47.52	46.90	47.30
3499	AMEX	FDM	Wed, Sep 11, 2019	46.85	47.50	46.75	47.44
3498	AMEX	FDM	Tue, Sep 10, 2019	45.42	46.52	45.42	46.51
3497	AMEX	FDM	Mon, Sep 9, 2019	44.59	45.33	44.59	45.27
3496	AMEX	FDM	Fri, Sep 6, 2019	44.11	44.31	44.04	44.04
3495	AMEX	FDM	Thu, Sep 5, 2019	43.51	44.44	43.51	44.11
3494	AMEX	FDM	Wed, Sep 4, 2019	43.14	43.14	43.04	43.06
3493	AMEX	FDM	Tue, Sep 3, 2019	42.88	42.88	42.50	42.74
3492	AMEX	FDM	Fri, Aug 30, 2019	43.67	43.67	43.15	43.26
3491	AMEX	FDM	Thu, Aug 29, 2019	43.11	43.69	43.11	43.49
3490	AMEX	FDM	Wed, Aug 28, 2019	41.89	42.83	41.89	42.72
3489	AMEX	FDM	Tue, Aug 27, 2019	43.10	43.10	42.06	42.06
3488	AMEX	FDM	Mon, Aug 26, 2019	42.65	42.92	42.52	42.76
3487	AMEX	FDM	Fri, Aug 23, 2019	43.57	43.69	42.28	42.36
3486	AMEX	FDM	Thu, Aug 22, 2019	44.29	44.29	43.90	43.90
3485	AMEX	FDM	Wed, Aug 21, 2019	44.00	44.12	43.98	44.07
3484	AMEX	FDM	Tue, Aug 20, 2019	44.06	44.06	43.63	43.63
3483	AMEX	FDM	Mon, Aug 19, 2019	44.07	44.26	43.99	43.99
3482	AMEX	FDM	Fri, Aug 16, 2019	42.97	43.80	42.97	43.76
3481	AMEX	FDM	Thu, Aug 15, 2019	43.37	43.37	42.79	42.92
3480	AMEX	FDM	Wed, Aug 14, 2019	43.71	43.71	43.12	43.22
3479	AMEX	FDM	Tue, Aug 13, 2019	44.71	44.77	44.25	44.25
3478	AMEX	FDM	Mon, Aug 12, 2019	44.29	44.29	44.01	44.01
3477	AMEX	FDM	Fri, Aug 9, 2019	44.78	44.78	44.30	44.61
3476	AMEX	FDM	Thu, Aug 8, 2019	44.42	44.87	44.42	44.81
3475	AMEX	FDM	Wed, Aug 7, 2019	43.89	44.30	43.89	44.15
3474	AMEX	FDM	Tue, Aug 6, 2019	44.25	44.25	43.77	44.15
3473	AMEX	FDM	Mon, Aug 5, 2019	44.08	44.08	43.62	43.97
3472	AMEX	FDM	Fri, Aug 2, 2019	45.15	45.15	44.76	45.09
3471	AMEX	FDM	Thu, Aug 1, 2019	46.11	46.38	45.34	45.36
3470	AMEX	FDM	Wed, Jul 31, 2019	46.35	46.61	46.10	46.10
3469	AMEX	FDM	Tue, Jul 30, 2019	45.23	45.90	45.23	45.81
3468	AMEX	FDM	Mon, Jul 29, 2019	45.61	45.66	45.52	45.53
3467	AMEX	FDM	Fri, Jul 26, 2019	45.09	45.76	45.09	45.73
3466	AMEX	FDM	Thu, Jul 25, 2019	45.69	45.69	45.06	45.06
3465	AMEX	FDM	Wed, Jul 24, 2019	44.95	45.76	44.95	45.69
3464	AMEX	FDM	Tue, Jul 23, 2019	44.81	44.95	44.75	44.95
3463	AMEX	FDM	Mon, Jul 22, 2019	45.11	45.11	44.70	44.70
3462	AMEX	FDM	Fri, Jul 19, 2019	45.09	45.27	44.97	44.97
3461	AMEX	FDM	Thu, Jul 18, 2019	44.98	45.20	44.98	45.20
3460	AMEX	FDM	Wed, Jul 17, 2019	45.23	45.23	45.00	45.07
3459	AMEX	FDM	Tue, Jul 16, 2019	45.25	45.57	45.25	45.30
3458	AMEX	FDM	Mon, Jul 15, 2019	45.60	45.60	45.02	45.28
3457	AMEX	FDM	Fri, Jul 12, 2019	45.15	45.67	45.15	45.50
3456	AMEX	FDM	Thu, Jul 11, 2019	45.27	45.38	45.01	45.04
3455	AMEX	FDM	Wed, Jul 10, 2019	45.41	45.51	45.11	45.27
3454	AMEX	FDM	Tue, Jul 9, 2019	45.12	45.26	45.12	45.26
3453	AMEX	FDM	Mon, Jul 8, 2019	45.38	45.57	45.31	45.31
3452	AMEX	FDM	Fri, Jul 5, 2019	44.97	45.60	44.97	45.60
3451	AMEX	FDM	Wed, Jul 3, 2019	45.19	45.34	45.02	45.31
3450	AMEX	FDM	Tue, Jul 2, 2019	45.15	45.15	44.73	44.85
3449	AMEX	FDM	Mon, Jul 1, 2019	45.67	45.68	45.09	45.27
3448	AMEX	FDM	Fri, Jun 28, 2019	44.63	45.20	44.63	45.20
3447	AMEX	FDM	Thu, Jun 27, 2019	43.81	44.42	43.81	44.42
3446	AMEX	FDM	Wed, Jun 26, 2019	43.74	43.89	43.71	43.71
3445	AMEX	FDM	Tue, Jun 25, 2019	43.75	43.86	43.66	43.66
3444	AMEX	FDM	Mon, Jun 24, 2019	44.22	44.32	43.79	43.86
3443	AMEX	FDM	Fri, Jun 21, 2019	44.14	44.30	44.06	44.06
3442	AMEX	FDM	Thu, Jun 20, 2019	44.53	44.55	44.35	44.52
3441	AMEX	FDM	Wed, Jun 19, 2019	44.20	44.29	44.13	44.15
3440	AMEX	FDM	Tue, Jun 18, 2019	43.87	44.34	43.87	44.10
3439	AMEX	FDM	Mon, Jun 17, 2019	43.90	43.90	43.72	43.72
3438	AMEX	FDM	Fri, Jun 14, 2019	43.86	43.96	43.78	43.79
3437	AMEX	FDM	Thu, Jun 13, 2019	43.92	44.12	43.88	43.86
3436	AMEX	FDM	Wed, Jun 12, 2019	43.57	43.66	43.43	43.48
3435	AMEX	FDM	Tue, Jun 11, 2019	43.68	43.90	43.44	43.57
3434	AMEX	FDM	Mon, Jun 10, 2019	43.38	43.79	43.38	43.48
3433	AMEX	FDM	Fri, Jun 7, 2019	43.06	43.40	43.06	43.31
3432	AMEX	FDM	Thu, Jun 6, 2019	43.29	43.44	42.74	42.92
3431	AMEX	FDM	Wed, Jun 5, 2019	43.71	43.71	43.25	43.26
3430	AMEX	FDM	Tue, Jun 4, 2019	42.95	43.65	42.95	43.64
3429	AMEX	FDM	Mon, Jun 3, 2019	42.34	42.76	42.33	42.64
3428	AMEX	FDM	Fri, May 31, 2019	42.65	42.65	42.30	42.37
3427	AMEX	FDM	Thu, May 30, 2019	43.51	43.52	42.92	43.14
3426	AMEX	FDM	Wed, May 29, 2019	43.71	43.71	43.26	43.44
3425	AMEX	FDM	Tue, May 28, 2019	44.23	44.35	43.91	43.96
3424	AMEX	FDM	Fri, May 24, 2019	44.06	44.23	43.97	44.18
3423	AMEX	FDM	Thu, May 23, 2019	44.32	44.32	43.63	43.89
3422	AMEX	FDM	Wed, May 22, 2019	44.85	44.89	44.61	44.66
3421	AMEX	FDM	Tue, May 21, 2019	44.77	45.05	44.77	44.94
3420	AMEX	FDM	Mon, May 20, 2019	44.49	44.83	44.47	44.59
3419	AMEX	FDM	Fri, May 17, 2019	44.73	45.03	44.60	44.60
3418	AMEX	FDM	Thu, May 16, 2019	45.00	45.41	45.00	45.20
3417	AMEX	FDM	Wed, May 15, 2019	44.72	45.00	44.72	45.00
3416	AMEX	FDM	Tue, May 14, 2019	44.68	45.04	44.58	44.94
3415	AMEX	FDM	Mon, May 13, 2019	44.96	44.96	44.45	44.60
3414	AMEX	FDM	Fri, May 10, 2019	45.41	45.59	45.13	45.54
3413	AMEX	FDM	Thu, May 9, 2019	45.23	45.63	45.14	45.51
3412	AMEX	FDM	Wed, May 8, 2019	45.75	45.75	45.42	45.42
3411	AMEX	FDM	Tue, May 7, 2019	45.95	46.06	45.54	45.85
3410	AMEX	FDM	Mon, May 6, 2019	45.72	46.32	45.72	46.14
3409	AMEX	FDM	Fri, May 3, 2019	45.81	46.28	45.79	46.25
3408	AMEX	FDM	Thu, May 2, 2019	45.61	45.80	45.33	45.55
3407	AMEX	FDM	Wed, May 1, 2019	45.97	46.00	45.73	45.73
3406	AMEX	FDM	Tue, Apr 30, 2019	46.22	46.22	45.75	45.77
3405	AMEX	FDM	Mon, Apr 29, 2019	46.00	46.31	46.00	46.18
3404	AMEX	FDM	Fri, Apr 26, 2019	45.47	45.99	45.46	45.90
3403	AMEX	FDM	Thu, Apr 25, 2019	45.72	45.72	45.48	45.52
3402	AMEX	FDM	Wed, Apr 24, 2019	45.69	45.97	45.69	45.77
3401	AMEX	FDM	Tue, Apr 23, 2019	45.22	45.83	45.20	45.72
3400	AMEX	FDM	Mon, Apr 22, 2019	45.57	45.58	45.00	45.24
3399	AMEX	FDM	Thu, Apr 18, 2019	45.80	45.85	45.59	45.59
3398	AMEX	FDM	Wed, Apr 17, 2019	46.25	46.25	45.71	45.88
3397	AMEX	FDM	Tue, Apr 16, 2019	45.92	46.05	45.84	45.99
3396	AMEX	FDM	Mon, Apr 15, 2019	45.94	46.04	45.65	45.78
3395	AMEX	FDM	Fri, Apr 12, 2019	46.07	46.11	45.88	45.91
3394	AMEX	FDM	Thu, Apr 11, 2019	45.76	45.95	45.76	45.80
3393	AMEX	FDM	Wed, Apr 10, 2019	45.43	45.86	45.40	45.74
3392	AMEX	FDM	Tue, Apr 9, 2019	45.69	45.74	45.33	45.37
3391	AMEX	FDM	Mon, Apr 8, 2019	45.72	46.02	45.72	45.79
3390	AMEX	FDM	Fri, Apr 5, 2019	45.51	45.93	45.51	45.83
3389	AMEX	FDM	Thu, Apr 4, 2019	45.13	45.51	45.13	45.51
3388	AMEX	FDM	Wed, Apr 3, 2019	45.26	45.32	45.07	45.27
3387	AMEX	FDM	Tue, Apr 2, 2019	45.02	45.12	44.85	44.94
3386	AMEX	FDM	Mon, Apr 1, 2019	44.87	45.20	44.87	45.20
3385	AMEX	FDM	Fri, Mar 29, 2019	44.97	44.97	44.45	44.66
3384	AMEX	FDM	Thu, Mar 28, 2019	44.73	44.79	44.42	44.70
3383	AMEX	FDM	Wed, Mar 27, 2019	44.35	44.52	44.04	44.39
3382	AMEX	FDM	Tue, Mar 26, 2019	44.19	44.51	44.17	44.34
3381	AMEX	FDM	Mon, Mar 25, 2019	43.55	43.97	43.36	43.81
3380	AMEX	FDM	Fri, Mar 22, 2019	44.70	44.72	43.54	43.54
3379	AMEX	FDM	Thu, Mar 21, 2019	44.78	45.39	44.78	44.97
3378	AMEX	FDM	Wed, Mar 20, 2019	45.55	45.60	45.12	44.97
3377	AMEX	FDM	Tue, Mar 19, 2019	46.15	46.26	45.69	45.69
3376	AMEX	FDM	Mon, Mar 18, 2019	45.80	46.23	45.80	46.10
3375	AMEX	FDM	Fri, Mar 15, 2019	45.83	46.10	45.74	45.74
3374	AMEX	FDM	Thu, Mar 14, 2019	45.95	45.95	45.75	45.78
3373	AMEX	FDM	Wed, Mar 13, 2019	46.07	46.23	45.96	45.96
3372	AMEX	FDM	Tue, Mar 12, 2019	46.04	46.15	45.81	45.87
3371	AMEX	FDM	Mon, Mar 11, 2019	45.50	45.98	45.47	45.92
3370	AMEX	FDM	Fri, Mar 8, 2019	45.25	45.35	45.01	45.31
3369	AMEX	FDM	Thu, Mar 7, 2019	46.00	46.00	45.53	45.55
3368	AMEX	FDM	Wed, Mar 6, 2019	46.94	46.94	46.00	46.00
3367	AMEX	FDM	Tue, Mar 5, 2019	47.21	47.21	46.94	46.96
3366	AMEX	FDM	Mon, Mar 4, 2019	47.58	47.58	46.92	47.16
3365	AMEX	FDM	Fri, Mar 1, 2019	47.62	47.62	47.26	47.46
3364	AMEX	FDM	Thu, Feb 28, 2019	47.21	47.35	47.16	47.31
3363	AMEX	FDM	Wed, Feb 27, 2019	47.32	47.33	47.10	47.22
3362	AMEX	FDM	Tue, Feb 26, 2019	47.61	47.61	47.37	47.37
3361	AMEX	FDM	Mon, Feb 25, 2019	48.13	48.20	47.78	47.78
3360	AMEX	FDM	Fri, Feb 22, 2019	47.74	47.88	47.70	47.84
3359	AMEX	FDM	Thu, Feb 21, 2019	47.72	47.72	47.40	47.49
3358	AMEX	FDM	Wed, Feb 20, 2019	47.51	47.76	47.39	47.71
3357	AMEX	FDM	Tue, Feb 19, 2019	46.94	47.51	46.94	47.42
3356	AMEX	FDM	Fri, Feb 15, 2019	46.64	47.16	46.58	47.00
3355	AMEX	FDM	Thu, Feb 14, 2019	46.15	46.56	46.15	46.38
3354	AMEX	FDM	Wed, Feb 13, 2019	46.10	46.48	46.10	46.35
3353	AMEX	FDM	Tue, Feb 12, 2019	45.70	46.03	45.70	45.95
3352	AMEX	FDM	Mon, Feb 11, 2019	45.25	45.60	45.23	45.58
3351	AMEX	FDM	Fri, Feb 8, 2019	45.03	45.23	44.97	45.17
3350	AMEX	FDM	Thu, Feb 7, 2019	45.31	45.41	44.97	45.21
3349	AMEX	FDM	Wed, Feb 6, 2019	45.51	45.51	45.43	45.44
3348	AMEX	FDM	Tue, Feb 5, 2019	45.53	45.58	45.25	45.56
3347	AMEX	FDM	Mon, Feb 4, 2019	45.13	45.49	45.13	45.49
3346	AMEX	FDM	Fri, Feb 1, 2019	44.90	45.05	44.84	44.94
3345	AMEX	FDM	Thu, Jan 31, 2019	44.71	44.86	44.69	44.86
3344	AMEX	FDM	Wed, Jan 30, 2019	44.68	44.88	44.54	44.74
3343	AMEX	FDM	Tue, Jan 29, 2019	44.40	44.51	44.32	44.45
3342	AMEX	FDM	Mon, Jan 28, 2019	44.24	44.46	44.09	44.42
3341	AMEX	FDM	Fri, Jan 25, 2019	44.30	44.62	44.30	44.56
3340	AMEX	FDM	Thu, Jan 24, 2019	43.86	44.16	43.86	44.00
3339	AMEX	FDM	Wed, Jan 23, 2019	43.87	44.06	43.67	43.91
3338	AMEX	FDM	Tue, Jan 22, 2019	44.24	44.38	43.78	43.79
3337	AMEX	FDM	Fri, Jan 18, 2019	44.26	44.64	44.23	44.54
3336	AMEX	FDM	Thu, Jan 17, 2019	43.73	44.27	43.73	44.24
3335	AMEX	FDM	Wed, Jan 16, 2019	43.63	43.93	43.63	43.93
3334	AMEX	FDM	Tue, Jan 15, 2019	43.22	43.54	43.15	43.54
3333	AMEX	FDM	Mon, Jan 14, 2019	43.24	43.52	43.16	43.18
3332	AMEX	FDM	Fri, Jan 11, 2019	43.27	43.50	43.18	43.47
3331	AMEX	FDM	Thu, Jan 10, 2019	43.24	43.51	43.13	43.39
3330	AMEX	FDM	Wed, Jan 9, 2019	43.46	43.61	43.20	43.61
3329	AMEX	FDM	Tue, Jan 8, 2019	43.06	43.29	42.82	43.29
3328	AMEX	FDM	Mon, Jan 7, 2019	42.22	42.80	42.22	42.80
3327	AMEX	FDM	Fri, Jan 4, 2019	41.32	42.21	41.32	42.16
3326	AMEX	FDM	Thu, Jan 3, 2019	41.15	41.45	40.72	40.88
3325	AMEX	FDM	Wed, Jan 2, 2019	40.25	41.40	40.25	41.30
3324	AMEX	FDM	Mon, Dec 31, 2018	40.65	40.70	40.30	40.58
3323	AMEX	FDM	Fri, Dec 28, 2018	39.91	40.95	39.91	40.42
3322	AMEX	FDM	Thu, Dec 27, 2018	39.68	39.90	39.04	39.90
3321	AMEX	FDM	Wed, Dec 26, 2018	38.87	40.14	38.67	40.12
3320	AMEX	FDM	Mon, Dec 24, 2018	38.95	39.34	38.71	38.71
3319	AMEX	FDM	Fri, Dec 21, 2018	39.99	40.11	39.20	39.24
3318	AMEX	FDM	Thu, Dec 20, 2018	40.24	40.46	39.55	39.89
3317	AMEX	FDM	Wed, Dec 19, 2018	41.20	41.53	40.16	40.35
3316	AMEX	FDM	Tue, Dec 18, 2018	41.70	41.70	41.12	41.23
3315	AMEX	FDM	Mon, Dec 17, 2018	42.00	42.40	41.32	41.25
3314	AMEX	FDM	Fri, Dec 14, 2018	42.46	42.80	42.01	42.04
3313	AMEX	FDM	Thu, Dec 13, 2018	43.36	43.36	42.69	42.83
3312	AMEX	FDM	Wed, Dec 12, 2018	43.33	43.74	43.30	43.30
3311	AMEX	FDM	Tue, Dec 11, 2018	43.62	43.62	42.76	43.02
3310	AMEX	FDM	Mon, Dec 10, 2018	43.41	43.41	42.79	43.11
3309	AMEX	FDM	Fri, Dec 7, 2018	43.93	44.22	43.30	43.45
3308	AMEX	FDM	Thu, Dec 6, 2018	43.59	43.99	43.23	43.99
3307	AMEX	FDM	Tue, Dec 4, 2018	45.99	45.99	43.97	44.08
3306	AMEX	FDM	Mon, Dec 3, 2018	46.17	46.17	45.55	45.96
3305	AMEX	FDM	Fri, Nov 30, 2018	45.82	45.89	45.52	45.80
3304	AMEX	FDM	Thu, Nov 29, 2018	45.72	45.94	45.54	45.71
3303	AMEX	FDM	Wed, Nov 28, 2018	45.40	45.98	44.82	45.93
3302	AMEX	FDM	Tue, Nov 27, 2018	45.15	45.30	45.05	45.12
3301	AMEX	FDM	Mon, Nov 26, 2018	45.45	45.51	45.14	45.32
3300	AMEX	FDM	Fri, Nov 23, 2018	44.89	45.21	44.89	45.11
3299	AMEX	FDM	Wed, Nov 21, 2018	44.76	45.54	44.76	45.20
3298	AMEX	FDM	Tue, Nov 20, 2018	45.00	45.21	44.69	44.79
3297	AMEX	FDM	Mon, Nov 19, 2018	45.81	45.98	45.37	45.54
3296	AMEX	FDM	Fri, Nov 16, 2018	45.72	45.96	45.66	45.83
3295	AMEX	FDM	Thu, Nov 15, 2018	45.43	46.00	45.43	45.93
3294	AMEX	FDM	Wed, Nov 14, 2018	46.30	46.47	45.61	45.62
3293	AMEX	FDM	Tue, Nov 13, 2018	46.44	46.55	46.00	46.00
3292	AMEX	FDM	Mon, Nov 12, 2018	46.61	46.61	46.14	46.14
3291	AMEX	FDM	Fri, Nov 9, 2018	47.34	47.34	46.49	46.71
3290	AMEX	FDM	Thu, Nov 8, 2018	47.30	47.46	47.18	47.32
3289	AMEX	FDM	Wed, Nov 7, 2018	47.38	47.44	46.95	47.36
3288	AMEX	FDM	Tue, Nov 6, 2018	46.71	47.16	46.71	47.15
3287	AMEX	FDM	Mon, Nov 5, 2018	47.07	47.20	46.67	46.90
3286	AMEX	FDM	Fri, Nov 2, 2018	47.08	47.22	46.73	47.08
3285	AMEX	FDM	Thu, Nov 1, 2018	46.63	47.02	46.63	46.89
3284	AMEX	FDM	Wed, Oct 31, 2018	47.10	47.10	46.48	46.48
3283	AMEX	FDM	Tue, Oct 30, 2018	45.74	46.62	45.74	46.58
3282	AMEX	FDM	Mon, Oct 29, 2018	46.28	46.56	45.66	45.66
3281	AMEX	FDM	Fri, Oct 26, 2018	45.80	46.17	45.29	45.80
3280	AMEX	FDM	Thu, Oct 25, 2018	45.73	46.40	45.55	46.27
3279	AMEX	FDM	Wed, Oct 24, 2018	47.01	47.01	45.67	45.67
3278	AMEX	FDM	Tue, Oct 23, 2018	46.58	47.12	46.13	46.80
3277	AMEX	FDM	Mon, Oct 22, 2018	47.26	47.48	47.05	47.11
3276	AMEX	FDM	Fri, Oct 19, 2018	47.74	47.92	47.11	47.19
3275	AMEX	FDM	Thu, Oct 18, 2018	48.35	48.47	47.66	47.66
3274	AMEX	FDM	Wed, Oct 17, 2018	48.74	48.74	48.14	48.52
3273	AMEX	FDM	Tue, Oct 16, 2018	47.80	48.90	47.80	48.77
3272	AMEX	FDM	Mon, Oct 15, 2018	47.37	48.00	47.37	47.90
3271	AMEX	FDM	Fri, Oct 12, 2018	48.45	48.45	47.19	47.46
3270	AMEX	FDM	Thu, Oct 11, 2018	48.48	48.78	47.94	47.94
3269	AMEX	FDM	Wed, Oct 10, 2018	49.62	49.62	48.69	48.73
3268	AMEX	FDM	Tue, Oct 9, 2018	49.63	50.02	49.63	49.68
3267	AMEX	FDM	Mon, Oct 8, 2018	49.45	49.74	49.34	49.67
3266	AMEX	FDM	Fri, Oct 5, 2018	50.02	50.03	49.41	49.64
3265	AMEX	FDM	Thu, Oct 4, 2018	50.35	50.35	49.91	49.94
3264	AMEX	FDM	Wed, Oct 3, 2018	50.03	50.54	49.95	50.44
3263	AMEX	FDM	Tue, Oct 2, 2018	50.51	50.51	49.85	49.89
3262	AMEX	FDM	Mon, Oct 1, 2018	51.27	51.31	50.52	50.54
3261	AMEX	FDM	Fri, Sep 28, 2018	50.82	51.26	50.82	51.13
3260	AMEX	FDM	Thu, Sep 27, 2018	51.02	51.09	50.87	50.95
3259	AMEX	FDM	Wed, Sep 26, 2018	51.43	51.43	50.92	50.97
3258	AMEX	FDM	Tue, Sep 25, 2018	51.48	51.49	51.32	51.34
3257	AMEX	FDM	Mon, Sep 24, 2018	51.87	51.87	51.20	51.42
3256	AMEX	FDM	Fri, Sep 21, 2018	51.95	52.07	51.76	51.84
3255	AMEX	FDM	Thu, Sep 20, 2018	51.54	51.92	51.54	51.92
3254	AMEX	FDM	Wed, Sep 19, 2018	51.70	51.84	51.39	51.40
3253	AMEX	FDM	Tue, Sep 18, 2018	51.77	51.81	51.58	51.61
3252	AMEX	FDM	Mon, Sep 17, 2018	51.85	51.97	51.58	51.64
3251	AMEX	FDM	Fri, Sep 14, 2018	51.76	52.04	51.76	52.01
3250	AMEX	FDM	Thu, Sep 13, 2018	52.18	52.18	51.73	51.64
3249	AMEX	FDM	Wed, Sep 12, 2018	52.32	52.32	51.77	51.91
3248	AMEX	FDM	Tue, Sep 11, 2018	52.26	52.45	52.22	52.24
3247	AMEX	FDM	Mon, Sep 10, 2018	52.41	52.55	52.35	52.41
3246	AMEX	FDM	Fri, Sep 7, 2018	52.15	52.40	52.10	52.18
3245	AMEX	FDM	Thu, Sep 6, 2018	52.53	52.56	52.21	52.22
3244	AMEX	FDM	Wed, Sep 5, 2018	52.45	52.49	52.24	52.38
3243	AMEX	FDM	Tue, Sep 4, 2018	52.73	52.73	52.39	52.67
3242	AMEX	FDM	Fri, Aug 31, 2018	52.44	52.86	52.44	52.86
3241	AMEX	FDM	Thu, Aug 30, 2018	52.56	52.75	52.36	52.66
3240	AMEX	FDM	Wed, Aug 29, 2018	52.65	52.80	52.54	52.68
3239	AMEX	FDM	Tue, Aug 28, 2018	52.88	53.09	52.58	52.65
3238	AMEX	FDM	Mon, Aug 27, 2018	53.27	53.34	52.82	52.88
3237	AMEX	FDM	Fri, Aug 24, 2018	52.98	53.09	52.93	53.01
3236	AMEX	FDM	Thu, Aug 23, 2018	53.07	53.07	52.87	53.02
3235	AMEX	FDM	Wed, Aug 22, 2018	53.02	53.24	52.94	53.18
3234	AMEX	FDM	Tue, Aug 21, 2018	52.49	53.16	52.49	52.94
3233	AMEX	FDM	Mon, Aug 20, 2018	52.35	52.50	52.20	52.46
3232	AMEX	FDM	Fri, Aug 17, 2018	52.16	52.39	52.06	52.32
3231	AMEX	FDM	Thu, Aug 16, 2018	51.99	52.35	51.99	52.19
3230	AMEX	FDM	Wed, Aug 15, 2018	52.37	52.37	51.79	51.91
3229	AMEX	FDM	Tue, Aug 14, 2018	52.29	52.44	52.09	52.41
3228	AMEX	FDM	Mon, Aug 13, 2018	52.22	52.22	51.77	51.96
3227	AMEX	FDM	Fri, Aug 10, 2018	52.07	52.33	52.07	52.16
3226	AMEX	FDM	Thu, Aug 9, 2018	52.42	52.44	52.19	52.19
3225	AMEX	FDM	Wed, Aug 8, 2018	52.14	52.39	52.00	52.36
3224	AMEX	FDM	Tue, Aug 7, 2018	52.01	52.25	51.98	52.07
3223	AMEX	FDM	Mon, Aug 6, 2018	51.82	51.93	51.67	51.85
3222	AMEX	FDM	Fri, Aug 3, 2018	51.94	52.16	51.57	51.72
3221	AMEX	FDM	Thu, Aug 2, 2018	51.24	51.80	51.24	51.63
3220	AMEX	FDM	Wed, Aug 1, 2018	51.52	51.52	51.00	51.34
3219	AMEX	FDM	Tue, Jul 31, 2018	51.19	51.42	50.99	51.30
3218	AMEX	FDM	Mon, Jul 30, 2018	50.96	51.25	50.84	50.84
3217	AMEX	FDM	Fri, Jul 27, 2018	51.93	51.94	50.88	51.05
3216	AMEX	FDM	Thu, Jul 26, 2018	51.70	52.03	51.70	51.90
3215	AMEX	FDM	Wed, Jul 25, 2018	51.80	51.80	51.25	51.44
3214	AMEX	FDM	Tue, Jul 24, 2018	52.13	52.16	51.46	51.68
3213	AMEX	FDM	Mon, Jul 23, 2018	51.89	52.07	51.75	52.00
3212	AMEX	FDM	Fri, Jul 20, 2018	52.13	52.13	51.91	51.91
3211	AMEX	FDM	Thu, Jul 19, 2018	51.71	52.13	51.68	52.08
3210	AMEX	FDM	Wed, Jul 18, 2018	51.77	51.84	51.47	51.84
3209	AMEX	FDM	Tue, Jul 17, 2018	51.64	51.87	51.58	51.68
3208	AMEX	FDM	Mon, Jul 16, 2018	51.63	51.63	51.26	51.33
3207	AMEX	FDM	Fri, Jul 13, 2018	51.66	51.76	51.49	51.49
3206	AMEX	FDM	Thu, Jul 12, 2018	52.09	52.09	51.37	51.60
3205	AMEX	FDM	Wed, Jul 11, 2018	51.86	52.04	51.74	51.88
3204	AMEX	FDM	Tue, Jul 10, 2018	52.62	52.62	51.95	52.10
3203	AMEX	FDM	Mon, Jul 9, 2018	52.59	52.62	52.21	52.62
3202	AMEX	FDM	Fri, Jul 6, 2018	52.13	52.32	52.12	52.31
3201	AMEX	FDM	Thu, Jul 5, 2018	51.67	51.97	51.49	51.97
3200	AMEX	FDM	Tue, Jul 3, 2018	51.76	51.80	51.47	51.58
3199	AMEX	FDM	Mon, Jul 2, 2018	50.71	51.36	50.71	51.36
3198	AMEX	FDM	Fri, Jun 29, 2018	51.40	51.40	50.94	50.94
3197	AMEX	FDM	Thu, Jun 28, 2018	50.89	51.18	50.85	51.04
3196	AMEX	FDM	Wed, Jun 27, 2018	52.02	52.02	50.87	50.87
3195	AMEX	FDM	Tue, Jun 26, 2018	51.81	52.38	51.43	51.86
3194	AMEX	FDM	Mon, Jun 25, 2018	52.10	52.10	51.40	51.69
3193	AMEX	FDM	Fri, Jun 22, 2018	52.35	52.48	51.72	51.73
3192	AMEX	FDM	Thu, Jun 21, 2018	52.60	52.60	51.83	51.93
3191	AMEX	FDM	Wed, Jun 20, 2018	52.47	52.61	52.18	52.50
3190	AMEX	FDM	Tue, Jun 19, 2018	51.97	52.24	51.61	52.24
3189	AMEX	FDM	Mon, Jun 18, 2018	51.67	52.11	51.62	52.11
3188	AMEX	FDM	Fri, Jun 15, 2018	51.57	51.81	51.37	51.73
3187	AMEX	FDM	Thu, Jun 14, 2018	51.68	51.68	51.16	51.48
3186	AMEX	FDM	Wed, Jun 13, 2018	51.85	51.85	51.41	51.48
3185	AMEX	FDM	Tue, Jun 12, 2018	51.98	51.98	51.45	51.56
3184	AMEX	FDM	Mon, Jun 11, 2018	51.84	51.93	51.57	51.68
3183	AMEX	FDM	Fri, Jun 8, 2018	51.70	51.86	51.70	51.80
3182	AMEX	FDM	Thu, Jun 7, 2018	51.91	51.94	51.63	51.81
3181	AMEX	FDM	Wed, Jun 6, 2018	51.87	51.91	51.60	51.89
3180	AMEX	FDM	Tue, Jun 5, 2018	51.25	51.72	51.11	51.58
3179	AMEX	FDM	Mon, Jun 4, 2018	51.23	51.23	50.95	51.14
3178	AMEX	FDM	Fri, Jun 1, 2018	50.71	50.88	50.63	50.85
3177	AMEX	FDM	Thu, May 31, 2018	51.02	51.02	50.40	50.51
3176	AMEX	FDM	Wed, May 30, 2018	50.55	50.88	50.55	50.78
3175	AMEX	FDM	Tue, May 29, 2018	50.05	50.18	49.89	50.15
3174	AMEX	FDM	Fri, May 25, 2018	50.21	50.21	50.05	50.07
3173	AMEX	FDM	Thu, May 24, 2018	50.43	50.43	49.87	50.17
3172	AMEX	FDM	Wed, May 23, 2018	50.06	50.19	50.06	50.16
3171	AMEX	FDM	Tue, May 22, 2018	50.67	50.67	50.14	50.14
3170	AMEX	FDM	Mon, May 21, 2018	50.32	50.45	50.08	50.39
3169	AMEX	FDM	Fri, May 18, 2018	50.20	50.20	49.92	50.03
3168	AMEX	FDM	Thu, May 17, 2018	49.73	49.99	49.73	49.92
3167	AMEX	FDM	Wed, May 16, 2018	49.22	49.66	49.22	49.48
3166	AMEX	FDM	Tue, May 15, 2018	48.77	49.11	48.77	48.99
3165	AMEX	FDM	Mon, May 14, 2018	49.45	49.45	48.99	48.99
3164	AMEX	FDM	Fri, May 11, 2018	49.37	49.38	49.16	49.23
3163	AMEX	FDM	Thu, May 10, 2018	49.28	49.28	48.90	49.07
3162	AMEX	FDM	Wed, May 9, 2018	49.16	49.16	48.72	49.06
3161	AMEX	FDM	Tue, May 8, 2018	48.81	48.81	48.73	48.79
3160	AMEX	FDM	Mon, May 7, 2018	48.68	48.94	48.67	48.69
3159	AMEX	FDM	Fri, May 4, 2018	47.96	48.90	47.96	48.58
3158	AMEX	FDM	Thu, May 3, 2018	48.18	48.18	47.61	47.89
3157	AMEX	FDM	Wed, May 2, 2018	47.79	48.44	47.79	48.42
3156	AMEX	FDM	Tue, May 1, 2018	47.35	47.73	47.11	47.73
3155	AMEX	FDM	Mon, Apr 30, 2018	48.07	48.22	47.73	47.73
3154	AMEX	FDM	Fri, Apr 27, 2018	48.50	48.50	48.04	48.06
3153	AMEX	FDM	Thu, Apr 26, 2018	48.09	48.32	48.09	48.18
3152	AMEX	FDM	Wed, Apr 25, 2018	48.15	48.22	47.94	48.04
3151	AMEX	FDM	Tue, Apr 24, 2018	48.66	48.66	47.92	48.23
3150	AMEX	FDM	Mon, Apr 23, 2018	48.32	48.50	48.29	48.29
3149	AMEX	FDM	Fri, Apr 20, 2018	48.24	48.52	48.24	48.32
3148	AMEX	FDM	Thu, Apr 19, 2018	48.56	48.57	48.38	48.50
3147	AMEX	FDM	Wed, Apr 18, 2018	48.89	48.92	48.70	48.73
3146	AMEX	FDM	Tue, Apr 17, 2018	48.66	48.80	48.55	48.73
3145	AMEX	FDM	Mon, Apr 16, 2018	47.96	48.41	47.96	48.37
3144	AMEX	FDM	Fri, Apr 13, 2018	47.77	47.86	47.58	47.58
3143	AMEX	FDM	Thu, Apr 12, 2018	47.76	48.09	47.76	48.08
3142	AMEX	FDM	Wed, Apr 11, 2018	47.75	47.87	47.69	47.74
3141	AMEX	FDM	Tue, Apr 10, 2018	47.66	47.95	47.62	47.90
3140	AMEX	FDM	Mon, Apr 9, 2018	47.47	47.71	47.24	47.24
3139	AMEX	FDM	Fri, Apr 6, 2018	48.00	48.14	47.18	47.32
3138	AMEX	FDM	Thu, Apr 5, 2018	47.96	48.03	47.93	47.99
3137	AMEX	FDM	Wed, Apr 4, 2018	46.52	47.71	46.52	47.62
3136	AMEX	FDM	Tue, Apr 3, 2018	46.68	47.07	46.59	47.06
3135	AMEX	FDM	Mon, Apr 2, 2018	47.06	47.06	46.09	46.33
3134	AMEX	FDM	Thu, Mar 29, 2018	46.94	47.55	46.94	47.31
3133	AMEX	FDM	Wed, Mar 28, 2018	46.94	47.02	46.72	46.93
3132	AMEX	FDM	Tue, Mar 27, 2018	47.27	47.50	46.73	46.80
3131	AMEX	FDM	Mon, Mar 26, 2018	47.02	47.07	46.62	46.90
3130	AMEX	FDM	Fri, Mar 23, 2018	47.59	47.59	46.97	46.97
3129	AMEX	FDM	Thu, Mar 22, 2018	48.12	48.28	47.52	47.65
3128	AMEX	FDM	Wed, Mar 21, 2018	48.42	48.75	48.42	48.58
3127	AMEX	FDM	Tue, Mar 20, 2018	48.55	48.55	48.22	48.30
3126	AMEX	FDM	Mon, Mar 19, 2018	48.62	48.62	48.00	48.31
3125	AMEX	FDM	Fri, Mar 16, 2018	48.24	48.71	48.24	48.68
3124	AMEX	FDM	Thu, Mar 15, 2018	48.44	48.44	48.20	48.23
3123	AMEX	FDM	Wed, Mar 14, 2018	48.56	48.70	48.45	48.47
3122	AMEX	FDM	Tue, Mar 13, 2018	48.93	49.00	48.74	48.74
3121	AMEX	FDM	Mon, Mar 12, 2018	48.70	48.90	48.68	48.87
3120	AMEX	FDM	Fri, Mar 9, 2018	48.24	48.68	48.00	48.56
3119	AMEX	FDM	Thu, Mar 8, 2018	47.73	47.80	47.62	47.80
3118	AMEX	FDM	Wed, Mar 7, 2018	47.42	47.90	47.42	47.90
3117	AMEX	FDM	Tue, Mar 6, 2018	46.85	47.26	46.74	47.26
3116	AMEX	FDM	Mon, Mar 5, 2018	46.46	47.07	46.34	47.07
3115	AMEX	FDM	Fri, Mar 2, 2018	45.50	46.75	45.27	46.75
3114	AMEX	FDM	Thu, Mar 1, 2018	45.69	46.34	45.66	45.90
3113	AMEX	FDM	Wed, Feb 28, 2018	46.45	46.48	45.90	45.90
3112	AMEX	FDM	Tue, Feb 27, 2018	47.04	47.17	46.41	46.41
3111	AMEX	FDM	Mon, Feb 26, 2018	46.88	47.17	46.72	47.11
3110	AMEX	FDM	Fri, Feb 23, 2018	46.68	46.68	46.53	46.68
3109	AMEX	FDM	Thu, Feb 22, 2018	47.07	47.07	46.42	46.43
3108	AMEX	FDM	Wed, Feb 21, 2018	46.73	47.17	46.73	46.81
3107	AMEX	FDM	Tue, Feb 20, 2018	46.50	46.75	46.26	46.38
3106	AMEX	FDM	Fri, Feb 16, 2018	46.47	46.89	46.47	46.76
3105	AMEX	FDM	Thu, Feb 15, 2018	46.53	46.53	46.16	46.38
3104	AMEX	FDM	Wed, Feb 14, 2018	45.61	46.06	45.61	46.06
3103	AMEX	FDM	Tue, Feb 13, 2018	45.72	45.72	45.19	45.40
3102	AMEX	FDM	Mon, Feb 12, 2018	45.40	45.53	44.87	45.32
3101	AMEX	FDM	Fri, Feb 9, 2018	45.15	45.58	44.51	45.27
3100	AMEX	FDM	Thu, Feb 8, 2018	45.91	45.91	44.87	44.87
3099	AMEX	FDM	Wed, Feb 7, 2018	45.55	45.92	45.55	45.71
3098	AMEX	FDM	Tue, Feb 6, 2018	44.66	45.75	44.09	45.61
3097	AMEX	FDM	Mon, Feb 5, 2018	46.58	46.89	45.58	45.58
3096	AMEX	FDM	Fri, Feb 2, 2018	47.43	47.43	46.90	47.00
3095	AMEX	FDM	Thu, Feb 1, 2018	47.25	47.64	47.22	47.60
3094	AMEX	FDM	Wed, Jan 31, 2018	48.23	48.23	47.46	47.55
3093	AMEX	FDM	Tue, Jan 30, 2018	48.00	48.07	47.82	47.98
3092	AMEX	FDM	Mon, Jan 29, 2018	48.42	48.42	48.26	48.28
3091	AMEX	FDM	Fri, Jan 26, 2018	48.56	48.56	48.36	48.49
3090	AMEX	FDM	Thu, Jan 25, 2018	48.55	48.55	48.30	48.50
3089	AMEX	FDM	Wed, Jan 24, 2018	49.00	49.01	48.49	48.56
3088	AMEX	FDM	Tue, Jan 23, 2018	48.71	48.97	48.60	48.91
3087	AMEX	FDM	Mon, Jan 22, 2018	48.88	48.88	48.65	48.79
3086	AMEX	FDM	Fri, Jan 19, 2018	48.65	49.00	48.65	48.95
3085	AMEX	FDM	Thu, Jan 18, 2018	48.86	48.86	48.34	48.41
3084	AMEX	FDM	Wed, Jan 17, 2018	48.42	48.89	48.35	48.74
3083	AMEX	FDM	Tue, Jan 16, 2018	48.87	49.19	48.21	48.42
3082	AMEX	FDM	Fri, Jan 12, 2018	48.80	49.18	48.70	48.75
3081	AMEX	FDM	Thu, Jan 11, 2018	47.84	48.72	47.84	48.68
3080	AMEX	FDM	Wed, Jan 10, 2018	47.65	48.00	47.65	47.86
3079	AMEX	FDM	Tue, Jan 9, 2018	47.82	48.04	47.82	47.88
3078	AMEX	FDM	Mon, Jan 8, 2018	47.75	47.97	47.56	47.94
3077	AMEX	FDM	Fri, Jan 5, 2018	47.71	47.87	47.61	47.87
3076	AMEX	FDM	Thu, Jan 4, 2018	47.87	47.87	47.50	47.74
3075	AMEX	FDM	Wed, Jan 3, 2018	47.43	47.66	47.40	47.59
3074	AMEX	FDM	Tue, Jan 2, 2018	47.60	47.73	47.39	47.46
3073	AMEX	FDM	Fri, Dec 29, 2017	47.70	48.32	47.45	47.45
3072	AMEX	FDM	Thu, Dec 28, 2017	47.83	47.83	47.58	47.67
3071	AMEX	FDM	Wed, Dec 27, 2017	47.85	47.96	47.55	47.64
3070	AMEX	FDM	Tue, Dec 26, 2017	47.85	47.85	47.67	47.71
3069	AMEX	FDM	Fri, Dec 22, 2017	48.09	48.09	47.74	47.78
3068	AMEX	FDM	Thu, Dec 21, 2017	48.12	48.20	47.98	48.05
3067	AMEX	FDM	Wed, Dec 20, 2017	48.38	48.38	48.01	47.87
3066	AMEX	FDM	Tue, Dec 19, 2017	48.39	48.39	47.89	47.96
3065	AMEX	FDM	Mon, Dec 18, 2017	48.39	48.43	48.09	48.12
3064	AMEX	FDM	Fri, Dec 15, 2017	46.98	48.05	46.98	47.79
3063	AMEX	FDM	Thu, Dec 14, 2017	47.67	47.67	46.83	46.89
3062	AMEX	FDM	Wed, Dec 13, 2017	47.16	47.77	47.16	47.37
3061	AMEX	FDM	Tue, Dec 12, 2017	47.58	47.58	47.26	47.26
3060	AMEX	FDM	Mon, Dec 11, 2017	47.32	47.35	47.08	47.08
3059	AMEX	FDM	Fri, Dec 8, 2017	47.61	47.61	47.31	47.31
3058	AMEX	FDM	Thu, Dec 7, 2017	47.62	47.92	47.28	47.61
3057	AMEX	FDM	Wed, Dec 6, 2017	47.87	47.87	47.62	47.62
3056	AMEX	FDM	Tue, Dec 5, 2017	48.35	48.35	47.82	47.82
3055	AMEX	FDM	Mon, Dec 4, 2017	48.81	48.85	48.28	48.28
3054	AMEX	FDM	Fri, Dec 1, 2017	48.22	48.28	47.00	48.04
3053	AMEX	FDM	Thu, Nov 30, 2017	49.16	49.16	48.31	48.46
3052	AMEX	FDM	Wed, Nov 29, 2017	48.46	48.80	48.43	48.61
3051	AMEX	FDM	Tue, Nov 28, 2017	47.60	48.09	47.58	48.09
3050	AMEX	FDM	Mon, Nov 27, 2017	47.39	47.60	47.38	47.38
3049	AMEX	FDM	Fri, Nov 24, 2017	47.52	47.52	47.40	47.40
3048	AMEX	FDM	Wed, Nov 22, 2017	47.88	47.88	47.55	47.55
3047	AMEX	FDM	Tue, Nov 21, 2017	47.54	47.67	47.45	47.66
3046	AMEX	FDM	Mon, Nov 20, 2017	46.82	47.06	46.64	47.06
3045	AMEX	FDM	Fri, Nov 17, 2017	46.30	46.68	46.30	46.65
3044	AMEX	FDM	Thu, Nov 16, 2017	46.12	46.69	46.12	46.45
3043	AMEX	FDM	Wed, Nov 15, 2017	45.73	45.95	45.64	45.75
3042	AMEX	FDM	Tue, Nov 14, 2017	45.56	45.85	45.56	45.85
3041	AMEX	FDM	Mon, Nov 13, 2017	45.47	45.79	45.36	45.78
3040	AMEX	FDM	Fri, Nov 10, 2017	46.01	46.08	45.88	45.88
3039	AMEX	FDM	Thu, Nov 9, 2017	45.78	46.10	45.49	45.77
3038	AMEX	FDM	Wed, Nov 8, 2017	45.88	46.07	45.71	46.07
3037	AMEX	FDM	Tue, Nov 7, 2017	46.87	46.87	45.85	45.95
3036	AMEX	FDM	Mon, Nov 6, 2017	46.88	46.94	46.67	46.74
3035	AMEX	FDM	Fri, Nov 3, 2017	46.93	47.01	46.80	46.83
3034	AMEX	FDM	Thu, Nov 2, 2017	46.58	47.06	46.55	47.06
3033	AMEX	FDM	Wed, Nov 1, 2017	46.92	46.92	46.48	46.74
3032	AMEX	FDM	Tue, Oct 31, 2017	46.66	47.19	46.66	47.00
3031	AMEX	FDM	Mon, Oct 30, 2017	47.55	47.55	46.57	46.65
3030	AMEX	FDM	Fri, Oct 27, 2017	47.16	47.65	47.16	47.62
3029	AMEX	FDM	Thu, Oct 26, 2017	47.37	47.52	47.29	47.33
3028	AMEX	FDM	Wed, Oct 25, 2017	47.27	47.27	46.84	47.23
3027	AMEX	FDM	Tue, Oct 24, 2017	47.34	47.45	47.34	47.34
3026	AMEX	FDM	Mon, Oct 23, 2017	47.46	47.46	47.13	47.13
3025	AMEX	FDM	Fri, Oct 20, 2017	47.64	47.64	47.41	47.44
3024	AMEX	FDM	Thu, Oct 19, 2017	47.07	47.27	46.96	47.27
3023	AMEX	FDM	Wed, Oct 18, 2017	47.10	47.45	47.10	47.32
3022	AMEX	FDM	Tue, Oct 17, 2017	47.32	47.40	46.97	47.00
3021	AMEX	FDM	Mon, Oct 16, 2017	47.33	47.33	47.14	47.28
3020	AMEX	FDM	Fri, Oct 13, 2017	47.20	47.33	47.06	47.23
3019	AMEX	FDM	Thu, Oct 12, 2017	47.24	47.26	46.98	47.19
3018	AMEX	FDM	Wed, Oct 11, 2017	47.13	47.29	47.11	47.22
3017	AMEX	FDM	Tue, Oct 10, 2017	46.90	47.14	46.90	47.14
3016	AMEX	FDM	Mon, Oct 9, 2017	46.96	47.00	46.72	46.83
3015	AMEX	FDM	Fri, Oct 6, 2017	47.01	47.04	46.82	46.98
3014	AMEX	FDM	Thu, Oct 5, 2017	46.83	47.13	46.83	47.04
3013	AMEX	FDM	Wed, Oct 4, 2017	47.04	47.04	46.74	46.80
3012	AMEX	FDM	Tue, Oct 3, 2017	47.05	47.05	46.78	46.97
3011	AMEX	FDM	Mon, Oct 2, 2017	46.40	46.89	46.33	46.83
3010	AMEX	FDM	Fri, Sep 29, 2017	46.29	46.45	46.29	46.33
3009	AMEX	FDM	Thu, Sep 28, 2017	46.38	46.42	45.94	46.36
3008	AMEX	FDM	Wed, Sep 27, 2017	45.50	46.43	45.50	46.28
3007	AMEX	FDM	Tue, Sep 26, 2017	44.96	45.38	44.96	45.28
3006	AMEX	FDM	Mon, Sep 25, 2017	44.81	44.89	44.66	44.77
3005	AMEX	FDM	Fri, Sep 22, 2017	44.54	44.79	44.46	44.76
3004	AMEX	FDM	Thu, Sep 21, 2017	44.62	44.62	44.40	44.46
3003	AMEX	FDM	Wed, Sep 20, 2017	44.19	44.60	44.18	44.34
3002	AMEX	FDM	Tue, Sep 19, 2017	44.28	44.41	44.28	44.32
3001	AMEX	FDM	Mon, Sep 18, 2017	44.07	44.41	44.07	44.32
3000	AMEX	FDM	Fri, Sep 15, 2017	43.54	43.80	43.53	43.71
2999	AMEX	FDM	Thu, Sep 14, 2017	43.62	43.73	43.57	43.57
2998	AMEX	FDM	Wed, Sep 13, 2017	43.48	43.77	43.48	43.70
2997	AMEX	FDM	Tue, Sep 12, 2017	43.21	43.60	43.21	43.50
2996	AMEX	FDM	Mon, Sep 11, 2017	42.83	43.22	42.83	43.21
2995	AMEX	FDM	Fri, Sep 8, 2017	42.49	42.83	42.44	42.58
2994	AMEX	FDM	Thu, Sep 7, 2017	42.61	42.69	42.43	42.43
2993	AMEX	FDM	Wed, Sep 6, 2017	42.97	42.97	42.70	42.85
2992	AMEX	FDM	Tue, Sep 5, 2017	43.15	43.25	42.66	42.76
2991	AMEX	FDM	Fri, Sep 1, 2017	43.29	43.29	43.12	43.21
2990	AMEX	FDM	Thu, Aug 31, 2017	42.80	43.24	42.80	43.03
2989	AMEX	FDM	Wed, Aug 30, 2017	42.65	42.72	42.63	42.69
2988	AMEX	FDM	Tue, Aug 29, 2017	42.21	42.67	42.21	42.61
2987	AMEX	FDM	Mon, Aug 28, 2017	42.59	42.71	42.48	42.59
2986	AMEX	FDM	Fri, Aug 25, 2017	42.35	42.56	42.29	42.43
2985	AMEX	FDM	Thu, Aug 24, 2017	42.31	42.43	42.24	42.35
2984	AMEX	FDM	Wed, Aug 23, 2017	42.03	42.30	42.03	42.14
2983	AMEX	FDM	Tue, Aug 22, 2017	42.18	42.44	42.18	42.35
2982	AMEX	FDM	Mon, Aug 21, 2017	42.24	42.24	41.93	42.04
2981	AMEX	FDM	Fri, Aug 18, 2017	41.92	42.41	41.86	42.24
2980	AMEX	FDM	Thu, Aug 17, 2017	42.85	42.85	42.25	42.25
2979	AMEX	FDM	Wed, Aug 16, 2017	43.03	43.28	42.84	42.84
2978	AMEX	FDM	Tue, Aug 15, 2017	43.44	43.44	43.01	43.01
2977	AMEX	FDM	Mon, Aug 14, 2017	42.79	43.41	42.79	43.28
2976	AMEX	FDM	Fri, Aug 11, 2017	42.53	42.87	42.50	42.61
2975	AMEX	FDM	Thu, Aug 10, 2017	43.11	43.19	42.80	42.80
2974	AMEX	FDM	Wed, Aug 9, 2017	43.40	43.55	43.22	43.42
2973	AMEX	FDM	Tue, Aug 8, 2017	43.88	44.38	43.83	43.84
2972	AMEX	FDM	Mon, Aug 7, 2017	44.00	44.04	43.73	43.80
2971	AMEX	FDM	Fri, Aug 4, 2017	43.80	43.98	43.72	43.90
2970	AMEX	FDM	Thu, Aug 3, 2017	43.84	43.96	43.59	43.62
2969	AMEX	FDM	Wed, Aug 2, 2017	44.25	44.26	43.89	43.98
2968	AMEX	FDM	Tue, Aug 1, 2017	44.32	44.32	44.01	44.29
2967	AMEX	FDM	Mon, Jul 31, 2017	44.23	44.23	43.94	43.94
2966	AMEX	FDM	Fri, Jul 28, 2017	44.19	44.26	43.91	44.14
2965	AMEX	FDM	Thu, Jul 27, 2017	44.74	44.74	44.18	44.25
2964	AMEX	FDM	Wed, Jul 26, 2017	44.81	44.81	44.50	44.50
2963	AMEX	FDM	Tue, Jul 25, 2017	44.51	44.80	44.51	44.70
2962	AMEX	FDM	Mon, Jul 24, 2017	44.00	44.18	43.93	44.18
2961	AMEX	FDM	Fri, Jul 21, 2017	44.74	44.74	44.08	44.09
2960	AMEX	FDM	Thu, Jul 20, 2017	44.41	44.41	44.17	44.26
2959	AMEX	FDM	Wed, Jul 19, 2017	44.34	44.49	44.25	44.30
2958	AMEX	FDM	Tue, Jul 18, 2017	44.14	44.23	44.00	44.16
2957	AMEX	FDM	Mon, Jul 17, 2017	44.12	44.36	44.06	44.30
2956	AMEX	FDM	Fri, Jul 14, 2017	44.02	44.33	43.97	44.15
2955	AMEX	FDM	Thu, Jul 13, 2017	44.36	44.37	43.93	44.23
2954	AMEX	FDM	Wed, Jul 12, 2017	44.16	44.45	44.06	44.27
2953	AMEX	FDM	Tue, Jul 11, 2017	43.87	43.95	43.60	43.88
2952	AMEX	FDM	Mon, Jul 10, 2017	44.10	44.31	43.93	43.99
2951	AMEX	FDM	Fri, Jul 7, 2017	43.83	44.32	43.83	44.32
2950	AMEX	FDM	Thu, Jul 6, 2017	44.22	44.22	43.78	43.81
2949	AMEX	FDM	Wed, Jul 5, 2017	44.41	44.41	43.97	44.34
2948	AMEX	FDM	Mon, Jul 3, 2017	44.25	44.71	44.14	44.61
2947	AMEX	FDM	Fri, Jun 30, 2017	44.40	44.40	44.00	44.07
2946	AMEX	FDM	Thu, Jun 29, 2017	44.43	44.43	43.71	44.22
2945	AMEX	FDM	Wed, Jun 28, 2017	43.63	44.24	43.47	44.19
2944	AMEX	FDM	Tue, Jun 27, 2017	43.45	43.83	43.39	43.39
2943	AMEX	FDM	Mon, Jun 26, 2017	43.30	43.64	43.30	43.49
2942	AMEX	FDM	Fri, Jun 23, 2017	43.04	43.09	42.97	43.02
2941	AMEX	FDM	Thu, Jun 22, 2017	42.90	43.20	42.86	43.03
2940	AMEX	FDM	Wed, Jun 21, 2017	43.56	43.57	43.08	43.02
2939	AMEX	FDM	Tue, Jun 20, 2017	43.90	43.90	43.49	43.58
2938	AMEX	FDM	Mon, Jun 19, 2017	44.18	44.22	43.88	43.92
2937	AMEX	FDM	Fri, Jun 16, 2017	43.89	44.02	43.69	44.02
2936	AMEX	FDM	Thu, Jun 15, 2017	44.00	44.18	44.00	44.06
2935	AMEX	FDM	Wed, Jun 14, 2017	44.48	44.48	44.08	44.29
2934	AMEX	FDM	Tue, Jun 13, 2017	44.55	44.55	44.39	44.43
2933	AMEX	FDM	Mon, Jun 12, 2017	44.70	44.94	44.20	44.31
2932	AMEX	FDM	Fri, Jun 9, 2017	43.93	44.67	43.84	44.49
2931	AMEX	FDM	Thu, Jun 8, 2017	43.03	43.94	43.03	43.67
2930	AMEX	FDM	Wed, Jun 7, 2017	42.96	43.04	42.77	42.87
2929	AMEX	FDM	Tue, Jun 6, 2017	42.82	43.03	42.49	42.72
2928	AMEX	FDM	Mon, Jun 5, 2017	43.35	43.39	42.91	42.94
2927	AMEX	FDM	Fri, Jun 2, 2017	43.13	43.95	43.01	43.36
2926	AMEX	FDM	Thu, Jun 1, 2017	42.36	43.06	42.25	42.99
2925	AMEX	FDM	Wed, May 31, 2017	42.45	42.45	41.59	42.22
2924	AMEX	FDM	Tue, May 30, 2017	42.29	42.35	42.08	42.17
2923	AMEX	FDM	Fri, May 26, 2017	42.36	42.52	42.27	42.47
2922	AMEX	FDM	Thu, May 25, 2017	42.53	42.67	42.26	42.56
2921	AMEX	FDM	Wed, May 24, 2017	42.58	42.66	42.24	42.43
2920	AMEX	FDM	Tue, May 23, 2017	42.37	42.61	42.15	42.51
2919	AMEX	FDM	Mon, May 22, 2017	42.18	42.39	42.06	42.35
2918	AMEX	FDM	Fri, May 19, 2017	42.14	42.37	42.08	42.09
2917	AMEX	FDM	Thu, May 18, 2017	41.89	42.26	41.89	42.00
2916	AMEX	FDM	Wed, May 17, 2017	42.74	42.74	41.90	41.91
2915	AMEX	FDM	Tue, May 16, 2017	43.09	43.23	42.96	43.19
2914	AMEX	FDM	Mon, May 15, 2017	42.98	43.25	42.97	43.03
2913	AMEX	FDM	Fri, May 12, 2017	42.99	43.09	42.79	42.92
2912	AMEX	FDM	Thu, May 11, 2017	43.51	43.51	43.03	43.32
2911	AMEX	FDM	Wed, May 10, 2017	43.55	43.62	43.31	43.50
2910	AMEX	FDM	Tue, May 9, 2017	43.50	43.58	43.34	43.44
2909	AMEX	FDM	Mon, May 8, 2017	43.10	43.37	43.06	43.37
2908	AMEX	FDM	Fri, May 5, 2017	43.48	43.48	42.92	43.17
2907	AMEX	FDM	Thu, May 4, 2017	43.35	43.35	42.93	43.31
2906	AMEX	FDM	Wed, May 3, 2017	43.35	43.40	43.09	43.32
2905	AMEX	FDM	Tue, May 2, 2017	43.65	43.65	43.27	43.41
2904	AMEX	FDM	Mon, May 1, 2017	43.41	43.57	43.36	43.47
2903	AMEX	FDM	Fri, Apr 28, 2017	44.03	44.03	43.30	43.30
2902	AMEX	FDM	Thu, Apr 27, 2017	44.17	44.36	43.86	43.92
2901	AMEX	FDM	Wed, Apr 26, 2017	43.73	44.49	43.73	44.11
2900	AMEX	FDM	Tue, Apr 25, 2017	43.67	44.00	43.65	43.70
2899	AMEX	FDM	Mon, Apr 24, 2017	43.00	43.39	43.00	43.33
2898	AMEX	FDM	Fri, Apr 21, 2017	42.54	42.61	42.38	42.58
2897	AMEX	FDM	Thu, Apr 20, 2017	42.10	42.45	42.10	42.42
2896	AMEX	FDM	Wed, Apr 19, 2017	41.68	42.03	41.68	41.73
2895	AMEX	FDM	Tue, Apr 18, 2017	41.33	41.62	41.22	41.56
2894	AMEX	FDM	Mon, Apr 17, 2017	41.04	41.30	40.91	41.30
2893	AMEX	FDM	Thu, Apr 13, 2017	41.39	41.40	40.92	40.94
2892	AMEX	FDM	Wed, Apr 12, 2017	42.16	42.16	41.40	41.41
2891	AMEX	FDM	Tue, Apr 11, 2017	41.55	42.08	41.55	42.06
2890	AMEX	FDM	Mon, Apr 10, 2017	41.81	42.08	41.46	41.51
2889	AMEX	FDM	Fri, Apr 7, 2017	41.71	41.92	41.70	41.81
2888	AMEX	FDM	Thu, Apr 6, 2017	41.32	41.86	41.32	41.79
2887	AMEX	FDM	Wed, Apr 5, 2017	42.30	42.30	41.32	41.32
2886	AMEX	FDM	Tue, Apr 4, 2017	41.94	42.15	41.81	41.83
2885	AMEX	FDM	Mon, Apr 3, 2017	42.73	42.73	41.86	41.94
2884	AMEX	FDM	Fri, Mar 31, 2017	42.51	42.66	42.27	42.59
2883	AMEX	FDM	Thu, Mar 30, 2017	42.00	42.46	41.97	42.43
2882	AMEX	FDM	Wed, Mar 29, 2017	41.88	41.95	41.76	41.79
2881	AMEX	FDM	Tue, Mar 28, 2017	41.40	41.82	41.25	41.82
2880	AMEX	FDM	Mon, Mar 27, 2017	40.90	41.46	40.70	41.43
2879	AMEX	FDM	Fri, Mar 24, 2017	41.47	41.57	41.24	41.25
2878	AMEX	FDM	Thu, Mar 23, 2017	40.93	41.41	40.87	41.34
2877	AMEX	FDM	Wed, Mar 22, 2017	41.24	41.24	40.65	40.79
2876	AMEX	FDM	Tue, Mar 21, 2017	42.71	42.71	41.26	41.26
2875	AMEX	FDM	Mon, Mar 20, 2017	42.83	42.83	42.47	42.47
2874	AMEX	FDM	Fri, Mar 17, 2017	42.48	43.01	42.48	43.01
2873	AMEX	FDM	Thu, Mar 16, 2017	42.39	42.70	42.39	42.55
2872	AMEX	FDM	Wed, Mar 15, 2017	42.01	42.50	42.01	42.50
2871	AMEX	FDM	Tue, Mar 14, 2017	41.86	42.00	41.50	41.94
2870	AMEX	FDM	Mon, Mar 13, 2017	41.97	42.18	41.97	42.04
2869	AMEX	FDM	Fri, Mar 10, 2017	42.23	42.23	41.66	41.94
2868	AMEX	FDM	Thu, Mar 9, 2017	42.13	42.40	41.94	41.96
2867	AMEX	FDM	Wed, Mar 8, 2017	42.90	42.90	42.15	42.15
2866	AMEX	FDM	Tue, Mar 7, 2017	42.82	42.82	42.58	42.59
2865	AMEX	FDM	Mon, Mar 6, 2017	43.02	43.02	42.59	42.67
2864	AMEX	FDM	Fri, Mar 3, 2017	43.31	43.42	42.92	43.11
2863	AMEX	FDM	Thu, Mar 2, 2017	43.90	43.90	43.10	43.10
2862	AMEX	FDM	Wed, Mar 1, 2017	43.50	43.88	43.48	43.68
2861	AMEX	FDM	Tue, Feb 28, 2017	43.53	43.53	42.80	42.80
2860	AMEX	FDM	Mon, Feb 27, 2017	43.41	43.74	43.38	43.59
2859	AMEX	FDM	Fri, Feb 24, 2017	43.19	43.56	43.19	43.41
2858	AMEX	FDM	Thu, Feb 23, 2017	43.60	43.63	43.22	43.48
2857	AMEX	FDM	Wed, Feb 22, 2017	43.71	43.79	43.47	43.70
2856	AMEX	FDM	Tue, Feb 21, 2017	43.67	43.97	43.60	43.78
2855	AMEX	FDM	Fri, Feb 17, 2017	43.75	43.75	43.46	43.65
2854	AMEX	FDM	Thu, Feb 16, 2017	43.71	43.71	43.46	43.70
2853	AMEX	FDM	Wed, Feb 15, 2017	43.45	43.75	43.42	43.71
2852	AMEX	FDM	Tue, Feb 14, 2017	43.36	43.59	43.24	43.53
2851	AMEX	FDM	Mon, Feb 13, 2017	43.32	43.61	43.32	43.36
2850	AMEX	FDM	Fri, Feb 10, 2017	43.06	43.31	42.96	43.18
2849	AMEX	FDM	Thu, Feb 9, 2017	42.50	42.89	42.41	42.76
2848	AMEX	FDM	Wed, Feb 8, 2017	42.62	42.62	42.01	42.22
2847	AMEX	FDM	Tue, Feb 7, 2017	43.07	43.07	42.49	42.60
2846	AMEX	FDM	Mon, Feb 6, 2017	43.19	43.21	42.80	42.95
2845	AMEX	FDM	Fri, Feb 3, 2017	42.84	43.26	42.84	43.26
2844	AMEX	FDM	Thu, Feb 2, 2017	42.71	42.86	42.43	42.48
2843	AMEX	FDM	Wed, Feb 1, 2017	43.22	43.36	42.65	42.76
2842	AMEX	FDM	Tue, Jan 31, 2017	42.69	42.82	42.44	42.75
2841	AMEX	FDM	Mon, Jan 30, 2017	43.43	43.43	42.70	42.70
2840	AMEX	FDM	Fri, Jan 27, 2017	43.64	43.69	43.49	43.57
2839	AMEX	FDM	Thu, Jan 26, 2017	43.86	43.86	43.58	43.64
2838	AMEX	FDM	Wed, Jan 25, 2017	43.90	43.90	43.63	43.78
2837	AMEX	FDM	Tue, Jan 24, 2017	42.73	43.52	42.72	43.33
2836	AMEX	FDM	Mon, Jan 23, 2017	42.77	42.84	42.50	42.67
2835	AMEX	FDM	Fri, Jan 20, 2017	42.67	42.88	42.60	42.70
2834	AMEX	FDM	Thu, Jan 19, 2017	43.22	43.22	42.30	42.49
2833	AMEX	FDM	Wed, Jan 18, 2017	42.63	42.98	42.63	42.98
2832	AMEX	FDM	Tue, Jan 17, 2017	43.48	43.48	42.68	42.68
2831	AMEX	FDM	Fri, Jan 13, 2017	43.45	43.65	43.39	43.47
2830	AMEX	FDM	Thu, Jan 12, 2017	43.89	43.89	42.84	43.22
2829	AMEX	FDM	Wed, Jan 11, 2017	43.82	43.86	43.46	43.79
2828	AMEX	FDM	Tue, Jan 10, 2017	43.09	43.67	43.09	43.60
2827	AMEX	FDM	Mon, Jan 9, 2017	43.75	43.75	43.12	43.15
2826	AMEX	FDM	Fri, Jan 6, 2017	43.96	43.98	43.62	43.62
2825	AMEX	FDM	Thu, Jan 5, 2017	44.72	44.72	43.86	43.92
2824	AMEX	FDM	Wed, Jan 4, 2017	44.40	44.87	44.40	44.74
2823	AMEX	FDM	Tue, Jan 3, 2017	44.51	44.58	43.94	44.32
2822	AMEX	FDM	Fri, Dec 30, 2016	44.47	44.47	43.96	44.10
2821	AMEX	FDM	Thu, Dec 29, 2016	44.37	44.58	44.04	44.34
2820	AMEX	FDM	Wed, Dec 28, 2016	44.69	44.69	44.16	44.20
2819	AMEX	FDM	Tue, Dec 27, 2016	44.57	44.77	44.39	44.50
2818	AMEX	FDM	Fri, Dec 23, 2016	44.36	44.36	44.20	44.33
2817	AMEX	FDM	Thu, Dec 22, 2016	44.69	44.69	44.00	44.28
2816	AMEX	FDM	Wed, Dec 21, 2016	44.93	44.93	44.56	44.67
2815	AMEX	FDM	Tue, Dec 20, 2016	44.51	44.88	44.45	44.63
2814	AMEX	FDM	Mon, Dec 19, 2016	44.73	44.73	43.88	44.28
2813	AMEX	FDM	Fri, Dec 16, 2016	44.41	44.41	43.90	43.90
2812	AMEX	FDM	Thu, Dec 15, 2016	43.89	44.23	43.49	44.03
2811	AMEX	FDM	Wed, Dec 14, 2016	43.74	44.00	43.35	43.51
2810	AMEX	FDM	Tue, Dec 13, 2016	44.44	44.44	43.69	43.88
2809	AMEX	FDM	Mon, Dec 12, 2016	44.66	44.66	43.81	43.96
2808	AMEX	FDM	Fri, Dec 9, 2016	44.56	44.56	43.98	44.35
2807	AMEX	FDM	Thu, Dec 8, 2016	43.21	44.13	43.17	44.01
2806	AMEX	FDM	Wed, Dec 7, 2016	43.08	43.33	42.76	43.22
2805	AMEX	FDM	Tue, Dec 6, 2016	42.67	42.88	42.20	42.80
2804	AMEX	FDM	Mon, Dec 5, 2016	41.62	42.27	41.62	42.20
2803	AMEX	FDM	Fri, Dec 2, 2016	41.81	41.81	41.25	41.38
2802	AMEX	FDM	Thu, Dec 1, 2016	41.21	41.63	41.21	41.53
2801	AMEX	FDM	Wed, Nov 30, 2016	41.83	41.83	41.11	41.13
2800	AMEX	FDM	Tue, Nov 29, 2016	41.66	41.86	41.48	41.49
2799	AMEX	FDM	Mon, Nov 28, 2016	41.99	41.99	41.38	41.38
2798	AMEX	FDM	Fri, Nov 25, 2016	41.97	41.97	41.66	41.84
2797	AMEX	FDM	Wed, Nov 23, 2016	41.44	41.74	41.31	41.72
2796	AMEX	FDM	Tue, Nov 22, 2016	40.99	41.52	40.92	41.52
2795	AMEX	FDM	Mon, Nov 21, 2016	40.95	40.95	40.50	40.85
2794	AMEX	FDM	Fri, Nov 18, 2016	40.44	40.78	40.31	40.73
2793	AMEX	FDM	Thu, Nov 17, 2016	40.14	40.43	40.10	40.28
2792	AMEX	FDM	Wed, Nov 16, 2016	39.75	40.05	39.75	39.90
2791	AMEX	FDM	Tue, Nov 15, 2016	39.88	40.03	39.36	39.96
2790	AMEX	FDM	Mon, Nov 14, 2016	39.99	40.10	39.53	39.85
2789	AMEX	FDM	Fri, Nov 11, 2016	37.90	39.31	37.89	39.29
2788	AMEX	FDM	Thu, Nov 10, 2016	37.20	38.06	37.20	37.95
2787	AMEX	FDM	Wed, Nov 9, 2016	35.22	36.79	35.22	36.79
2786	AMEX	FDM	Tue, Nov 8, 2016	35.34	35.62	35.33	35.51
2785	AMEX	FDM	Mon, Nov 7, 2016	35.28	35.52	35.28	35.36
2784	AMEX	FDM	Fri, Nov 4, 2016	34.71	34.95	34.61	34.77
2783	AMEX	FDM	Thu, Nov 3, 2016	34.87	34.87	34.69	34.86
2782	AMEX	FDM	Wed, Nov 2, 2016	34.85	34.85	34.78	34.85
2781	AMEX	FDM	Tue, Nov 1, 2016	35.00	35.06	34.91	35.05
2780	AMEX	FDM	Mon, Oct 31, 2016	35.41	35.45	35.18	35.38
2779	AMEX	FDM	Fri, Oct 28, 2016	35.41	35.53	35.28	35.28
2778	AMEX	FDM	Thu, Oct 27, 2016	35.68	35.74	35.40	35.48
2777	AMEX	FDM	Wed, Oct 26, 2016	35.82	35.82	35.68	35.74
2776	AMEX	FDM	Tue, Oct 25, 2016	36.03	36.05	35.79	35.85
2775	AMEX	FDM	Mon, Oct 24, 2016	36.20	36.20	35.97	35.97
2774	AMEX	FDM	Fri, Oct 21, 2016	35.67	35.84	35.67	35.77
2773	AMEX	FDM	Thu, Oct 20, 2016	35.73	35.89	35.73	35.89
2772	AMEX	FDM	Wed, Oct 19, 2016	35.68	36.05	35.68	36.02
2771	AMEX	FDM	Tue, Oct 18, 2016	35.87	35.95	35.66	35.80
2770	AMEX	FDM	Mon, Oct 17, 2016	35.73	35.73	35.54	35.62
2769	AMEX	FDM	Fri, Oct 14, 2016	35.62	35.65	35.62	35.65
2768	AMEX	FDM	Thu, Oct 13, 2016	35.61	35.65	35.52	35.65
2767	AMEX	FDM	Wed, Oct 12, 2016	35.86	36.08	35.85	36.08
2766	AMEX	FDM	Tue, Oct 11, 2016	35.85	35.85	35.85	35.85
2765	AMEX	FDM	Mon, Oct 10, 2016	36.20	36.35	36.20	36.30
2764	AMEX	FDM	Fri, Oct 7, 2016	36.12	36.23	35.93	35.98
2763	AMEX	FDM	Thu, Oct 6, 2016	36.09	36.24	36.09	36.18
2762	AMEX	FDM	Wed, Oct 5, 2016	36.07	36.45	36.07	36.31
2761	AMEX	FDM	Tue, Oct 4, 2016	36.17	36.26	35.98	36.02
2760	AMEX	FDM	Mon, Oct 3, 2016	36.17	36.30	36.02	36.17
2759	AMEX	FDM	Fri, Sep 30, 2016	36.17	36.35	36.17	36.25
2758	AMEX	FDM	Thu, Sep 29, 2016	36.26	36.26	36.01	36.06
2757	AMEX	FDM	Wed, Sep 28, 2016	36.27	36.40	36.20	36.40
2756	AMEX	FDM	Tue, Sep 27, 2016	36.04	36.20	35.96	36.12
2755	AMEX	FDM	Mon, Sep 26, 2016	36.20	36.20	36.01	36.03
2754	AMEX	FDM	Fri, Sep 23, 2016	36.50	36.55	36.49	36.55
2753	AMEX	FDM	Thu, Sep 22, 2016	36.34	36.57	36.27	36.57
2752	AMEX	FDM	Wed, Sep 21, 2016	35.86	36.08	35.77	36.08
2751	AMEX	FDM	Tue, Sep 20, 2016	36.04	36.04	35.97	35.82
2750	AMEX	FDM	Mon, Sep 19, 2016	36.00	36.34	35.94	36.05
2749	AMEX	FDM	Fri, Sep 16, 2016	35.88	35.99	35.88	35.92
2748	AMEX	FDM	Thu, Sep 15, 2016	35.64	35.87	35.49	35.87
2747	AMEX	FDM	Wed, Sep 14, 2016	0.00	0.00	0.00	35.58
2746	AMEX	FDM	Tue, Sep 13, 2016	35.45	35.60	35.45	35.58
2745	AMEX	FDM	Mon, Sep 12, 2016	35.65	36.06	35.65	36.06
2744	AMEX	FDM	Fri, Sep 9, 2016	36.25	36.35	35.95	35.95
2743	AMEX	FDM	Thu, Sep 8, 2016	36.65	36.83	36.65	36.71
2742	AMEX	FDM	Wed, Sep 7, 2016	36.56	36.82	36.55	36.82
2741	AMEX	FDM	Tue, Sep 6, 2016	36.35	36.37	36.27	36.37
2740	AMEX	FDM	Fri, Sep 2, 2016	36.42	36.42	36.35	36.40
2739	AMEX	FDM	Thu, Sep 1, 2016	36.16	36.18	35.88	36.18
2738	AMEX	FDM	Wed, Aug 31, 2016	36.28	36.29	35.97	36.16
2737	AMEX	FDM	Tue, Aug 30, 2016	36.20	36.30	36.14	36.29
2736	AMEX	FDM	Mon, Aug 29, 2016	36.15	36.17	36.04	36.04
2735	AMEX	FDM	Fri, Aug 26, 2016	36.26	36.26	35.85	35.91
2734	AMEX	FDM	Thu, Aug 25, 2016	35.86	35.99	35.86	35.99
2733	AMEX	FDM	Wed, Aug 24, 2016	35.92	35.92	35.70	35.74
2732	AMEX	FDM	Tue, Aug 23, 2016	35.90	35.90	35.89	35.89
2731	AMEX	FDM	Mon, Aug 22, 2016	35.60	35.68	35.56	35.68
2730	AMEX	FDM	Fri, Aug 19, 2016	35.53	35.67	35.53	35.64
2729	AMEX	FDM	Thu, Aug 18, 2016	35.49	35.53	35.49	35.53
2728	AMEX	FDM	Wed, Aug 17, 2016	35.35	35.46	35.35	35.44
2727	AMEX	FDM	Tue, Aug 16, 2016	35.45	35.56	35.45	35.56
2726	AMEX	FDM	Mon, Aug 15, 2016	35.73	35.76	35.68	35.68
2725	AMEX	FDM	Fri, Aug 12, 2016	35.29	35.57	35.29	35.40
2724	AMEX	FDM	Thu, Aug 11, 2016	35.59	35.64	35.59	35.64
2723	AMEX	FDM	Wed, Aug 10, 2016	35.34	35.48	35.27	35.40
2722	AMEX	FDM	Tue, Aug 9, 2016	35.49	35.49	35.43	35.43
2721	AMEX	FDM	Mon, Aug 8, 2016	35.41	35.55	35.41	35.48
2720	AMEX	FDM	Fri, Aug 5, 2016	35.39	35.50	35.39	35.45
2719	AMEX	FDM	Thu, Aug 4, 2016	35.05	35.06	35.01	35.06
2718	AMEX	FDM	Wed, Aug 3, 2016	34.89	35.07	34.89	35.07
2717	AMEX	FDM	Tue, Aug 2, 2016	35.06	35.06	35.01	35.03
2716	AMEX	FDM	Mon, Aug 1, 2016	35.17	35.31	35.17	35.26
2715	AMEX	FDM	Fri, Jul 29, 2016	35.31	35.46	35.20	35.25
2714	AMEX	FDM	Thu, Jul 28, 2016	35.25	35.37	35.25	35.37
2713	AMEX	FDM	Wed, Jul 27, 2016	35.56	35.56	35.29	35.36
2712	AMEX	FDM	Tue, Jul 26, 2016	35.33	35.50	35.30	35.35
2711	AMEX	FDM	Mon, Jul 25, 2016	35.12	35.24	35.12	35.14
2710	AMEX	FDM	Fri, Jul 22, 2016	35.24	35.30	35.24	35.30
2709	AMEX	FDM	Thu, Jul 21, 2016	35.00	35.07	35.00	35.07
2708	AMEX	FDM	Wed, Jul 20, 2016	35.24	35.32	35.24	35.28
2707	AMEX	FDM	Tue, Jul 19, 2016	35.20	35.20	35.03	35.05
2706	AMEX	FDM	Mon, Jul 18, 2016	35.28	35.37	35.24	35.24
2705	AMEX	FDM	Fri, Jul 15, 2016	35.28	35.33	35.15	35.28
2704	AMEX	FDM	Thu, Jul 14, 2016	35.33	35.37	35.18	35.22
2703	AMEX	FDM	Wed, Jul 13, 2016	34.99	35.15	34.99	35.11
2702	AMEX	FDM	Tue, Jul 12, 2016	34.79	35.21	34.79	35.09
2701	AMEX	FDM	Mon, Jul 11, 2016	34.46	34.63	34.46	34.63
2700	AMEX	FDM	Fri, Jul 8, 2016	33.85	34.21	33.85	34.18
2699	AMEX	FDM	Thu, Jul 7, 2016	33.32	33.32	33.24	33.28
2698	AMEX	FDM	Wed, Jul 6, 2016	33.25	33.37	33.25	33.37
2697	AMEX	FDM	Tue, Jul 5, 2016	33.20	33.24	33.00	33.24
2696	AMEX	FDM	Fri, Jul 1, 2016	33.48	33.73	33.48	33.60
2695	AMEX	FDM	Thu, Jun 30, 2016	32.97	33.46	32.89	33.46
2694	AMEX	FDM	Wed, Jun 29, 2016	32.67	32.78	32.67	32.71
2693	AMEX	FDM	Tue, Jun 28, 2016	32.37	32.49	32.20	32.25
2692	AMEX	FDM	Mon, Jun 27, 2016	32.32	32.50	31.86	31.99
2691	AMEX	FDM	Fri, Jun 24, 2016	33.16	33.16	32.75	32.91
2690	AMEX	FDM	Thu, Jun 23, 2016	33.99	34.07	33.88	33.92
2689	AMEX	FDM	Wed, Jun 22, 2016	33.63	33.66	33.55	33.55
2688	AMEX	FDM	Tue, Jun 21, 2016	33.88	33.88	33.88	33.70
2687	AMEX	FDM	Mon, Jun 20, 2016	34.14	34.17	34.03	34.14
2686	AMEX	FDM	Fri, Jun 17, 2016	33.44	33.57	33.44	33.57
2685	AMEX	FDM	Thu, Jun 16, 2016	33.39	33.56	33.39	33.56
2684	AMEX	FDM	Wed, Jun 15, 2016	33.79	33.87	33.57	33.62
2683	AMEX	FDM	Tue, Jun 14, 2016	33.57	33.61	33.57	33.61
2682	AMEX	FDM	Mon, Jun 13, 2016	33.97	33.99	33.58	33.65
2681	AMEX	FDM	Fri, Jun 10, 2016	34.21	34.21	33.96	34.02
2680	AMEX	FDM	Thu, Jun 9, 2016	34.18	34.27	34.18	34.27
2679	AMEX	FDM	Wed, Jun 8, 2016	34.48	34.56	34.48	34.52
2678	AMEX	FDM	Tue, Jun 7, 2016	34.18	34.30	34.18	34.30
2677	AMEX	FDM	Mon, Jun 6, 2016	34.00	34.20	34.00	34.18
2676	AMEX	FDM	Fri, Jun 3, 2016	33.65	33.79	33.53	33.76
2675	AMEX	FDM	Thu, Jun 2, 2016	33.63	33.82	33.63	33.82
2674	AMEX	FDM	Wed, Jun 1, 2016	33.55	33.55	33.54	33.54
2673	AMEX	FDM	Tue, May 31, 2016	33.59	33.59	33.52	33.52
2672	AMEX	FDM	Fri, May 27, 2016	33.48	33.50	33.48	33.50
2671	AMEX	FDM	Thu, May 26, 2016	33.33	33.33	33.28	33.32
2670	AMEX	FDM	Wed, May 25, 2016	33.45	33.45	33.36	33.36
2669	AMEX	FDM	Tue, May 24, 2016	33.22	33.33	33.21	33.33
2668	AMEX	FDM	Mon, May 23, 2016	32.57	32.68	32.57	32.68
2667	AMEX	FDM	Fri, May 20, 2016	32.56	32.61	32.49	32.58
2666	AMEX	FDM	Thu, May 19, 2016	32.29	32.32	32.23	32.24
2665	AMEX	FDM	Wed, May 18, 2016	32.46	32.54	32.46	32.50
2664	AMEX	FDM	Tue, May 17, 2016	32.72	33.01	32.14	32.24
2663	AMEX	FDM	Mon, May 16, 2016	32.50	33.06	32.50	32.95
2662	AMEX	FDM	Fri, May 13, 2016	32.83	33.02	32.61	32.65
2661	AMEX	FDM	Thu, May 12, 2016	33.15	33.15	32.84	32.95
2660	AMEX	FDM	Wed, May 11, 2016	33.42	33.42	33.40	33.40
2659	AMEX	FDM	Tue, May 10, 2016	33.27	33.52	33.27	33.50
2658	AMEX	FDM	Mon, May 9, 2016	33.28	33.37	33.15	33.37
2657	AMEX	FDM	Fri, May 6, 2016	33.01	33.18	32.98	33.06
2656	AMEX	FDM	Thu, May 5, 2016	33.21	33.21	33.06	33.06
2655	AMEX	FDM	Wed, May 4, 2016	33.42	33.42	33.18	33.23
2654	AMEX	FDM	Tue, May 3, 2016	33.65	33.65	33.30	33.45
2653	AMEX	FDM	Mon, May 2, 2016	33.69	33.86	33.66	33.86
2652	AMEX	FDM	Fri, Apr 29, 2016	33.61	33.65	33.53	33.65
2651	AMEX	FDM	Thu, Apr 28, 2016	34.09	34.09	34.09	34.09
2650	AMEX	FDM	Wed, Apr 27, 2016	34.11	34.20	34.09	34.09
2649	AMEX	FDM	Tue, Apr 26, 2016	33.76	34.14	33.76	34.13
2648	AMEX	FDM	Mon, Apr 25, 2016	33.92	33.92	33.56	33.59
2647	AMEX	FDM	Fri, Apr 22, 2016	33.70	33.99	33.70	33.93
2646	AMEX	FDM	Thu, Apr 21, 2016	33.65	33.77	33.65	33.66
2645	AMEX	FDM	Wed, Apr 20, 2016	33.75	33.78	33.62	33.78
2644	AMEX	FDM	Tue, Apr 19, 2016	33.77	33.77	33.70	33.76
2643	AMEX	FDM	Mon, Apr 18, 2016	33.33	33.60	33.33	33.60
2642	AMEX	FDM	Fri, Apr 15, 2016	33.28	33.35	33.28	33.33
2641	AMEX	FDM	Thu, Apr 14, 2016	33.25	33.37	33.21	33.37
2640	AMEX	FDM	Wed, Apr 13, 2016	32.84	33.26	32.84	33.25
2639	AMEX	FDM	Tue, Apr 12, 2016	32.22	32.70	32.19	32.51
2638	AMEX	FDM	Mon, Apr 11, 2016	32.29	32.62	32.29	32.29
2637	AMEX	FDM	Fri, Apr 8, 2016	32.19	32.19	32.10	32.10
2636	AMEX	FDM	Thu, Apr 7, 2016	32.12	32.17	31.95	31.95
2635	AMEX	FDM	Wed, Apr 6, 2016	32.16	32.41	32.16	32.28
2634	AMEX	FDM	Tue, Apr 5, 2016	32.75	32.75	32.75	32.32
2633	AMEX	FDM	Mon, Apr 4, 2016	33.03	33.03	32.75	32.75
2632	AMEX	FDM	Fri, Apr 1, 2016	32.85	33.07	32.85	33.07
2631	AMEX	FDM	Thu, Mar 31, 2016	33.12	33.12	33.12	33.07
2630	AMEX	FDM	Wed, Mar 30, 2016	33.19	33.19	33.09	33.13
2629	AMEX	FDM	Tue, Mar 29, 2016	32.35	32.65	32.35	33.04
2628	AMEX	FDM	Mon, Mar 28, 2016	32.28	32.41	32.17	32.28
2627	AMEX	FDM	Thu, Mar 24, 2016	31.98	32.24	31.98	32.24
2626	AMEX	FDM	Wed, Mar 23, 2016	32.21	32.21	32.12	32.13
2625	AMEX	FDM	Tue, Mar 22, 2016	32.79	32.79	32.78	32.78
2624	AMEX	FDM	Mon, Mar 21, 2016	33.00	33.02	32.88	32.94
2623	AMEX	FDM	Fri, Mar 18, 2016	33.02	33.02	32.94	32.99
2622	AMEX	FDM	Thu, Mar 17, 2016	32.04	32.71	32.04	32.70
2621	AMEX	FDM	Wed, Mar 16, 2016	31.97	32.17	31.97	32.10
2620	AMEX	FDM	Tue, Mar 15, 2016	32.33	32.33	32.33	31.96
2619	AMEX	FDM	Mon, Mar 14, 2016	32.41	32.41	32.29	32.37
2618	AMEX	FDM	Fri, Mar 11, 2016	31.98	31.98	31.98	32.50
2617	AMEX	FDM	Thu, Mar 10, 2016	32.29	32.29	32.29	31.98
2616	AMEX	FDM	Wed, Mar 9, 2016	32.26	32.29	32.25	32.29
2615	AMEX	FDM	Tue, Mar 8, 2016	32.35	32.36	32.10	32.10
2614	AMEX	FDM	Mon, Mar 7, 2016	32.08	32.54	32.08	32.51
2613	AMEX	FDM	Fri, Mar 4, 2016	32.25	32.33	32.17	32.17
2612	AMEX	FDM	Thu, Mar 3, 2016	32.00	32.04	31.92	32.03
2611	AMEX	FDM	Wed, Mar 2, 2016	31.55	31.75	31.55	31.75
2610	AMEX	FDM	Tue, Mar 1, 2016	31.48	31.48	31.46	31.54
2609	AMEX	FDM	Mon, Feb 29, 2016	31.11	31.39	31.11	31.32
2608	AMEX	FDM	Fri, Feb 26, 2016	31.07	31.12	31.07	31.06
2607	AMEX	FDM	Thu, Feb 25, 2016	30.80	30.80	30.80	30.80
2606	AMEX	FDM	Wed, Feb 24, 2016	30.19	30.73	30.19	30.73
2605	AMEX	FDM	Tue, Feb 23, 2016	30.55	30.69	30.55	30.61
2604	AMEX	FDM	Mon, Feb 22, 2016	30.56	30.81	30.50	30.78
2603	AMEX	FDM	Fri, Feb 19, 2016	30.24	30.27	30.23	30.27
2602	AMEX	FDM	Thu, Feb 18, 2016	30.27	30.27	30.24	30.24
2601	AMEX	FDM	Wed, Feb 17, 2016	30.40	30.44	30.15	30.15
2600	AMEX	FDM	Tue, Feb 16, 2016	29.53	30.00	29.53	30.00
2599	AMEX	FDM	Fri, Feb 12, 2016	29.16	29.37	29.16	29.37
2598	AMEX	FDM	Thu, Feb 11, 2016	28.59	28.97	28.58	28.94
2597	AMEX	FDM	Wed, Feb 10, 2016	29.44	29.70	29.35	29.40
2596	AMEX	FDM	Tue, Feb 9, 2016	29.29	29.51	29.23	29.29
2595	AMEX	FDM	Mon, Feb 8, 2016	29.18	29.56	29.08	29.51
2594	AMEX	FDM	Fri, Feb 5, 2016	30.07	30.07	29.69	29.71
2593	AMEX	FDM	Thu, Feb 4, 2016	30.07	30.46	30.07	30.23
2592	AMEX	FDM	Wed, Feb 3, 2016	30.03	30.13	29.64	30.13
2591	AMEX	FDM	Tue, Feb 2, 2016	30.33	30.33	30.00	30.10
2590	AMEX	FDM	Mon, Feb 1, 2016	30.67	30.76	30.49	30.76
2589	AMEX	FDM	Fri, Jan 29, 2016	30.43	30.82	30.42	30.82
2588	AMEX	FDM	Thu, Jan 28, 2016	29.82	29.91	29.72	29.78
2587	AMEX	FDM	Wed, Jan 27, 2016	29.73	29.90	29.50	29.54
2586	AMEX	FDM	Tue, Jan 26, 2016	29.34	29.95	29.34	29.86
2585	AMEX	FDM	Mon, Jan 25, 2016	29.50	29.53	29.25	29.25
2584	AMEX	FDM	Fri, Jan 22, 2016	29.86	29.99	29.66	29.99
2583	AMEX	FDM	Thu, Jan 21, 2016	29.40	29.68	29.26	29.35
2582	AMEX	FDM	Wed, Jan 20, 2016	28.72	29.38	28.37	29.38
2581	AMEX	FDM	Tue, Jan 19, 2016	29.79	29.79	29.10	29.31
2580	AMEX	FDM	Fri, Jan 15, 2016	29.40	29.56	28.88	29.56
2579	AMEX	FDM	Thu, Jan 14, 2016	29.81	30.30	29.70	30.10
2578	AMEX	FDM	Wed, Jan 13, 2016	30.76	30.76	29.68	29.75
2577	AMEX	FDM	Tue, Jan 12, 2016	30.79	30.81	30.41	30.66
2576	AMEX	FDM	Mon, Jan 11, 2016	30.83	30.90	30.53	30.62
2575	AMEX	FDM	Fri, Jan 8, 2016	31.20	31.20	30.84	30.84
2574	AMEX	FDM	Thu, Jan 7, 2016	31.51	31.51	31.22	31.27
2573	AMEX	FDM	Wed, Jan 6, 2016	31.76	32.16	31.76	32.06
2572	AMEX	FDM	Tue, Jan 5, 2016	32.20	32.23	31.94	32.19
2571	AMEX	FDM	Mon, Jan 4, 2016	32.44	32.44	31.81	32.03
2570	AMEX	FDM	Thu, Dec 31, 2015	33.38	33.38	32.90	32.90
2569	AMEX	FDM	Wed, Dec 30, 2015	33.57	33.57	33.51	33.51
2568	AMEX	FDM	Tue, Dec 29, 2015	33.62	33.67	33.36	33.65
2567	AMEX	FDM	Mon, Dec 28, 2015	33.38	33.38	33.17	33.19
2566	AMEX	FDM	Thu, Dec 24, 2015	33.36	33.55	33.36	33.55
2565	AMEX	FDM	Wed, Dec 23, 2015	33.30	33.33	33.19	33.31
2564	AMEX	FDM	Tue, Dec 22, 2015	32.75	33.30	32.72	33.30
2563	AMEX	FDM	Mon, Dec 21, 2015	32.88	32.88	32.77	32.83
2562	AMEX	FDM	Fri, Dec 18, 2015	33.04	33.05	32.74	32.87
2561	AMEX	FDM	Thu, Dec 17, 2015	33.41	33.41	33.15	33.18
2560	AMEX	FDM	Wed, Dec 16, 2015	33.01	33.29	33.00	33.27
2559	AMEX	FDM	Tue, Dec 15, 2015	32.75	32.87	32.66	32.82
2558	AMEX	FDM	Mon, Dec 14, 2015	32.62	32.62	32.32	32.47
2557	AMEX	FDM	Fri, Dec 11, 2015	32.96	33.02	32.65	32.69
2556	AMEX	FDM	Thu, Dec 10, 2015	33.44	33.52	33.32	33.38
2555	AMEX	FDM	Wed, Dec 9, 2015	33.83	33.83	33.30	33.41
2554	AMEX	FDM	Tue, Dec 8, 2015	33.75	33.87	33.54	33.71
2553	AMEX	FDM	Mon, Dec 7, 2015	34.43	34.43	34.01	34.05
2552	AMEX	FDM	Fri, Dec 4, 2015	34.52	34.68	34.43	34.65
2551	AMEX	FDM	Thu, Dec 3, 2015	34.75	34.83	34.33	34.42
2550	AMEX	FDM	Wed, Dec 2, 2015	35.02	35.15	34.84	34.84
2549	AMEX	FDM	Tue, Dec 1, 2015	34.99	35.13	34.86	35.13
2548	AMEX	FDM	Mon, Nov 30, 2015	34.92	35.09	34.92	34.93
2547	AMEX	FDM	Fri, Nov 27, 2015	34.61	34.96	34.61	34.95
2546	AMEX	FDM	Wed, Nov 25, 2015	34.50	34.57	34.50	34.57
2545	AMEX	FDM	Tue, Nov 24, 2015	34.10	34.41	33.94	34.41
2544	AMEX	FDM	Mon, Nov 23, 2015	34.24	34.38	34.24	34.26
2543	AMEX	FDM	Fri, Nov 20, 2015	34.28	34.32	34.15	34.18
2542	AMEX	FDM	Thu, Nov 19, 2015	33.92	33.94	33.86	33.88
2541	AMEX	FDM	Wed, Nov 18, 2015	33.89	33.99	33.89	33.97
2540	AMEX	FDM	Tue, Nov 17, 2015	33.62	33.85	33.55	33.60
2539	AMEX	FDM	Mon, Nov 16, 2015	33.38	33.55	33.36	33.55
2538	AMEX	FDM	Fri, Nov 13, 2015	33.54	33.64	33.45	33.45
2537	AMEX	FDM	Thu, Nov 12, 2015	34.17	34.17	33.62	33.62
2536	AMEX	FDM	Wed, Nov 11, 2015	34.38	34.38	34.38	34.38
2535	AMEX	FDM	Tue, Nov 10, 2015	34.25	34.44	34.25	34.44
2534	AMEX	FDM	Mon, Nov 9, 2015	34.67	34.67	34.28	34.28
2533	AMEX	FDM	Fri, Nov 6, 2015	34.30	34.84	34.30	34.84
2532	AMEX	FDM	Thu, Nov 5, 2015	34.16	34.18	34.16	34.18
2531	AMEX	FDM	Wed, Nov 4, 2015	34.25	34.32	34.19	34.19
2530	AMEX	FDM	Tue, Nov 3, 2015	34.21	34.44	34.06	34.37
2529	AMEX	FDM	Mon, Nov 2, 2015	33.96	34.14	33.96	34.11
2528	AMEX	FDM	Fri, Oct 30, 2015	33.60	33.68	33.47	33.47
2527	AMEX	FDM	Thu, Oct 29, 2015	34.01	34.01	33.93	33.98
2526	AMEX	FDM	Wed, Oct 28, 2015	33.09	33.98	33.09	33.98
2525	AMEX	FDM	Tue, Oct 27, 2015	33.44	33.47	32.97	32.99
2524	AMEX	FDM	Mon, Oct 26, 2015	33.93	33.96	33.56	33.66
2523	AMEX	FDM	Fri, Oct 23, 2015	33.92	33.96	33.66	33.96
2522	AMEX	FDM	Thu, Oct 22, 2015	33.34	33.74	33.34	33.61
2521	AMEX	FDM	Wed, Oct 21, 2015	33.56	33.75	33.29	33.29
2520	AMEX	FDM	Tue, Oct 20, 2015	33.44	33.62	33.44	33.56
2519	AMEX	FDM	Mon, Oct 19, 2015	33.49	33.49	33.29	33.29
2518	AMEX	FDM	Fri, Oct 16, 2015	33.62	33.62	33.36	33.47
2517	AMEX	FDM	Thu, Oct 15, 2015	33.04	33.46	32.72	33.46
2516	AMEX	FDM	Wed, Oct 14, 2015	33.31	33.33	32.94	32.94
2515	AMEX	FDM	Tue, Oct 13, 2015	33.74	33.78	33.30	33.30
2514	AMEX	FDM	Mon, Oct 12, 2015	33.53	33.53	33.40	33.46
2513	AMEX	FDM	Fri, Oct 9, 2015	33.54	33.55	33.48	33.50
2512	AMEX	FDM	Thu, Oct 8, 2015	33.04	33.51	33.03	33.51
2511	AMEX	FDM	Wed, Oct 7, 2015	32.65	33.05	32.65	33.00
2510	AMEX	FDM	Tue, Oct 6, 2015	32.83	32.83	32.53	32.65
2509	AMEX	FDM	Mon, Oct 5, 2015	31.97	32.62	31.97	32.61
2508	AMEX	FDM	Fri, Oct 2, 2015	31.26	31.74	31.16	31.74
2507	AMEX	FDM	Thu, Oct 1, 2015	31.49	31.65	31.45	31.65
2506	AMEX	FDM	Wed, Sep 30, 2015	31.67	31.68	31.52	31.68
2505	AMEX	FDM	Tue, Sep 29, 2015	31.38	31.59	31.38	31.49
2504	AMEX	FDM	Mon, Sep 28, 2015	31.80	31.80	31.44	31.47
2503	AMEX	FDM	Fri, Sep 25, 2015	32.45	32.46	31.91	32.00
2502	AMEX	FDM	Thu, Sep 24, 2015	31.97	32.04	31.97	32.04
2501	AMEX	FDM	Wed, Sep 23, 2015	32.21	32.25	32.15	32.22
2500	AMEX	FDM	Tue, Sep 22, 2015	32.38	32.39	32.19	32.19
2499	AMEX	FDM	Mon, Sep 21, 2015	32.66	32.85	32.63	32.64
2498	AMEX	FDM	Fri, Sep 18, 2015	32.67	32.67	32.52	32.57
2497	AMEX	FDM	Thu, Sep 17, 2015	32.85	33.30	32.85	32.98
2496	AMEX	FDM	Wed, Sep 16, 2015	32.84	32.84	32.84	32.84
2495	AMEX	FDM	Tue, Sep 15, 2015	32.47	32.65	32.47	32.65
2494	AMEX	FDM	Mon, Sep 14, 2015	32.38	32.43	32.30	32.30
2493	AMEX	FDM	Fri, Sep 11, 2015	32.28	32.46	32.20	32.46
2492	AMEX	FDM	Thu, Sep 10, 2015	32.13	32.47	32.13	32.28
2491	AMEX	FDM	Wed, Sep 9, 2015	32.71	32.71	32.30	32.31
2490	AMEX	FDM	Tue, Sep 8, 2015	32.40	32.62	32.34	32.51
2489	AMEX	FDM	Fri, Sep 4, 2015	32.04	32.19	31.99	32.11
2488	AMEX	FDM	Thu, Sep 3, 2015	32.56	32.56	32.25	32.35
2487	AMEX	FDM	Wed, Sep 2, 2015	32.09	32.20	32.04	32.20
2486	AMEX	FDM	Tue, Sep 1, 2015	32.26	32.42	32.00	32.00
2485	AMEX	FDM	Mon, Aug 31, 2015	32.44	32.67	32.44	32.61
2484	AMEX	FDM	Fri, Aug 28, 2015	32.02	32.47	32.02	32.42
2483	AMEX	FDM	Thu, Aug 27, 2015	32.15	32.43	31.77	31.93
2482	AMEX	FDM	Wed, Aug 26, 2015	31.79	31.91	31.28	31.91
2481	AMEX	FDM	Tue, Aug 25, 2015	32.35	32.35	31.42	31.42
2480	AMEX	FDM	Mon, Aug 24, 2015	31.02	32.47	22.32	31.79
2479	AMEX	FDM	Fri, Aug 21, 2015	32.86	33.01	32.59	32.90
2478	AMEX	FDM	Thu, Aug 20, 2015	33.23	33.32	33.06	33.08
2477	AMEX	FDM	Wed, Aug 19, 2015	33.57	33.78	33.52	33.78
2476	AMEX	FDM	Tue, Aug 18, 2015	33.95	33.96	33.79	33.82
2475	AMEX	FDM	Mon, Aug 17, 2015	33.69	34.04	33.69	34.03
2474	AMEX	FDM	Fri, Aug 14, 2015	33.57	33.89	33.57	33.89
2473	AMEX	FDM	Thu, Aug 13, 2015	33.44	33.81	33.44	33.68
2472	AMEX	FDM	Wed, Aug 12, 2015	33.34	33.59	33.30	33.59
2471	AMEX	FDM	Tue, Aug 11, 2015	33.85	33.85	33.85	33.85
2470	AMEX	FDM	Mon, Aug 10, 2015	33.90	34.02	33.90	34.02
2469	AMEX	FDM	Fri, Aug 7, 2015	33.73	33.73	33.58	33.61
2468	AMEX	FDM	Thu, Aug 6, 2015	33.86	33.86	33.56	33.71
2467	AMEX	FDM	Wed, Aug 5, 2015	34.01	34.01	33.85	33.85
2466	AMEX	FDM	Tue, Aug 4, 2015	33.65	33.73	33.57	33.65
2465	AMEX	FDM	Mon, Aug 3, 2015	33.74	33.74	33.47	33.59
2464	AMEX	FDM	Fri, Jul 31, 2015	33.57	33.94	33.57	33.80
2463	AMEX	FDM	Thu, Jul 30, 2015	33.51	33.62	33.50	33.50
2462	AMEX	FDM	Wed, Jul 29, 2015	33.43	33.68	33.43	33.68
2461	AMEX	FDM	Tue, Jul 28, 2015	33.02	33.49	33.02	33.44
2460	AMEX	FDM	Mon, Jul 27, 2015	33.41	33.41	33.32	33.38
2459	AMEX	FDM	Fri, Jul 24, 2015	33.90	33.90	33.60	33.70
2458	AMEX	FDM	Thu, Jul 23, 2015	34.71	34.71	34.04	34.05
2457	AMEX	FDM	Wed, Jul 22, 2015	34.52	34.76	34.52	34.67
2456	AMEX	FDM	Tue, Jul 21, 2015	34.55	34.55	34.50	34.53
2455	AMEX	FDM	Mon, Jul 20, 2015	34.90	34.95	34.64	34.66
2454	AMEX	FDM	Fri, Jul 17, 2015	34.91	34.93	34.86	34.93
2453	AMEX	FDM	Thu, Jul 16, 2015	35.22	35.22	35.10	35.10
2452	AMEX	FDM	Wed, Jul 15, 2015	35.03	35.05	34.97	35.04
2451	AMEX	FDM	Tue, Jul 14, 2015	35.11	35.23	35.11	35.21
2450	AMEX	FDM	Mon, Jul 13, 2015	35.05	35.05	35.03	35.05
2449	AMEX	FDM	Fri, Jul 10, 2015	34.62	34.68	34.52	34.66
2448	AMEX	FDM	Thu, Jul 9, 2015	34.42	34.43	34.11	34.11
2447	AMEX	FDM	Wed, Jul 8, 2015	34.13	34.45	34.01	34.01
2446	AMEX	FDM	Tue, Jul 7, 2015	34.46	34.59	34.01	34.59
2445	AMEX	FDM	Mon, Jul 6, 2015	34.24	34.57	34.24	34.44
2444	AMEX	FDM	Thu, Jul 2, 2015	34.69	34.69	34.45	34.63
2443	AMEX	FDM	Wed, Jul 1, 2015	35.08	35.08	34.70	34.95
2442	AMEX	FDM	Tue, Jun 30, 2015	34.85	34.85	34.56	34.67
2441	AMEX	FDM	Mon, Jun 29, 2015	35.03	35.17	34.51	34.54
2440	AMEX	FDM	Fri, Jun 26, 2015	35.40	35.40	35.17	35.24
2439	AMEX	FDM	Thu, Jun 25, 2015	35.29	35.29	35.10	35.16
2438	AMEX	FDM	Wed, Jun 24, 2015	35.28	35.30	35.17	35.17
2437	AMEX	FDM	Tue, Jun 23, 2015	35.40	35.53	35.30	35.53
2436	AMEX	FDM	Mon, Jun 22, 2015	35.26	35.35	35.18	35.35
2435	AMEX	FDM	Fri, Jun 19, 2015	35.04	35.11	35.04	35.07
2434	AMEX	FDM	Thu, Jun 18, 2015	34.77	35.03	34.77	35.03
2433	AMEX	FDM	Wed, Jun 17, 2015	34.72	34.75	34.61	34.61
2432	AMEX	FDM	Tue, Jun 16, 2015	34.43	34.53	34.43	34.53
2431	AMEX	FDM	Mon, Jun 15, 2015	34.51	34.56	34.14	34.56
2430	AMEX	FDM	Fri, Jun 12, 2015	34.60	34.73	34.60	34.73
2429	AMEX	FDM	Thu, Jun 11, 2015	34.69	34.72	34.59	34.67
2428	AMEX	FDM	Wed, Jun 10, 2015	34.75	34.76	34.71	34.71
2427	AMEX	FDM	Tue, Jun 9, 2015	33.97	34.29	33.96	34.29
2426	AMEX	FDM	Mon, Jun 8, 2015	34.31	34.31	34.31	34.31
2425	AMEX	FDM	Fri, Jun 5, 2015	34.26	34.38	34.26	34.32
2424	AMEX	FDM	Thu, Jun 4, 2015	34.34	34.34	34.07	34.13
2423	AMEX	FDM	Wed, Jun 3, 2015	34.17	34.57	34.17	34.57
2422	AMEX	FDM	Tue, Jun 2, 2015	33.81	34.30	33.81	34.12
2421	AMEX	FDM	Mon, Jun 1, 2015	33.45	33.88	33.45	33.81
2420	AMEX	FDM	Fri, May 29, 2015	33.84	33.92	33.79	33.84
2419	AMEX	FDM	Thu, May 28, 2015	33.77	33.92	33.77	33.90
2418	AMEX	FDM	Wed, May 27, 2015	33.91	34.15	33.90	34.14
2417	AMEX	FDM	Tue, May 26, 2015	33.80	33.80	33.36	33.75
2416	AMEX	FDM	Fri, May 22, 2015	34.26	34.26	34.00	34.01
2415	AMEX	FDM	Thu, May 21, 2015	34.23	34.35	34.16	34.35
2414	AMEX	FDM	Wed, May 20, 2015	34.20	34.30	34.14	34.30
2413	AMEX	FDM	Tue, May 19, 2015	34.19	34.29	34.13	34.29
2412	AMEX	FDM	Mon, May 18, 2015	33.95	34.29	33.95	34.29
2411	AMEX	FDM	Thu, May 14, 2015	33.80	34.01	33.80	33.96
2410	AMEX	FDM	Wed, May 13, 2015	33.74	33.75	33.58	33.58
2409	AMEX	FDM	Tue, May 12, 2015	33.78	33.78	33.35	33.51
2408	AMEX	FDM	Mon, May 11, 2015	33.70	34.02	33.70	34.01
2407	AMEX	FDM	Fri, May 8, 2015	33.73	33.77	33.68	33.68
2406	AMEX	FDM	Thu, May 7, 2015	33.47	33.65	33.47	33.65
2405	AMEX	FDM	Wed, May 6, 2015	33.12	33.12	33.12	33.12
2404	AMEX	FDM	Tue, May 5, 2015	33.38	33.38	32.97	33.06
2403	AMEX	FDM	Mon, May 4, 2015	33.44	33.70	33.44	33.58
2402	AMEX	FDM	Fri, May 1, 2015	33.42	33.57	33.16	33.28
2401	AMEX	FDM	Thu, Apr 30, 2015	33.75	33.77	33.47	33.49
2400	AMEX	FDM	Wed, Apr 29, 2015	34.33	34.50	34.30	34.50
2399	AMEX	FDM	Tue, Apr 28, 2015	34.46	34.74	34.28	34.74
2398	AMEX	FDM	Mon, Apr 27, 2015	34.51	34.53	34.14	34.30
2397	AMEX	FDM	Fri, Apr 24, 2015	34.54	34.65	34.53	34.53
2396	AMEX	FDM	Thu, Apr 23, 2015	34.33	34.60	34.33	34.52
2395	AMEX	FDM	Wed, Apr 22, 2015	34.16	34.44	34.16	34.44
2394	AMEX	FDM	Tue, Apr 21, 2015	34.39	34.53	34.39	34.39
2393	AMEX	FDM	Mon, Apr 20, 2015	34.17	34.51	34.17	34.43
2392	AMEX	FDM	Fri, Apr 17, 2015	34.34	34.34	33.90	33.95
2391	AMEX	FDM	Thu, Apr 16, 2015	34.71	34.71	34.49	34.60
2390	AMEX	FDM	Wed, Apr 15, 2015	34.60	34.81	34.60	34.73
2389	AMEX	FDM	Tue, Apr 14, 2015	34.34	34.36	34.15	34.33
2388	AMEX	FDM	Mon, Apr 13, 2015	34.38	34.51	34.32	34.35
2387	AMEX	FDM	Fri, Apr 10, 2015	34.34	34.39	34.21	34.35
2386	AMEX	FDM	Thu, Apr 9, 2015	34.49	34.54	34.09	34.25
2385	AMEX	FDM	Wed, Apr 8, 2015	34.28	34.44	34.28	34.39
2384	AMEX	FDM	Tue, Apr 7, 2015	34.31	34.35	34.17	34.17
2383	AMEX	FDM	Mon, Apr 6, 2015	34.35	34.41	34.29	34.35
2382	AMEX	FDM	Thu, Apr 2, 2015	34.22	34.42	34.22	34.34
2381	AMEX	FDM	Wed, Apr 1, 2015	33.96	34.17	33.84	33.96
2380	AMEX	FDM	Tue, Mar 31, 2015	33.99	34.03	33.85	33.91
2379	AMEX	FDM	Mon, Mar 30, 2015	33.85	34.20	33.85	34.10
2378	AMEX	FDM	Fri, Mar 27, 2015	33.69	33.74	33.56	33.68
2377	AMEX	FDM	Thu, Mar 26, 2015	33.55	33.65	33.55	33.63
2376	AMEX	FDM	Wed, Mar 25, 2015	33.92	33.92	33.92	33.92
2375	AMEX	FDM	Tue, Mar 24, 2015	34.55	34.65	34.51	34.57
2374	AMEX	FDM	Mon, Mar 23, 2015	34.24	34.63	34.24	34.57
2373	AMEX	FDM	Fri, Mar 20, 2015	34.21	34.34	34.21	34.34
2372	AMEX	FDM	Thu, Mar 19, 2015	33.86	33.94	33.86	33.94
2371	AMEX	FDM	Wed, Mar 18, 2015	33.77	33.99	33.60	33.96
2370	AMEX	FDM	Tue, Mar 17, 2015	33.60	33.78	33.60	33.77
2369	AMEX	FDM	Mon, Mar 16, 2015	33.73	33.83	33.65	33.75
2368	AMEX	FDM	Fri, Mar 13, 2015	33.55	33.65	33.55	33.65
2367	AMEX	FDM	Thu, Mar 12, 2015	33.46	33.64	33.35	33.64
2366	AMEX	FDM	Wed, Mar 11, 2015	32.93	32.99	32.73	32.96
2365	AMEX	FDM	Tue, Mar 10, 2015	0.00	0.00	0.00	33.34
2364	AMEX	FDM	Mon, Mar 9, 2015	33.20	33.34	33.16	33.34
2363	AMEX	FDM	Fri, Mar 6, 2015	33.33	33.33	33.03	33.03
2362	AMEX	FDM	Thu, Mar 5, 2015	33.18	33.30	33.18	33.25
2361	AMEX	FDM	Wed, Mar 4, 2015	33.30	33.42	33.25	33.26
2360	AMEX	FDM	Tue, Mar 3, 2015	33.63	33.63	33.42	33.42
2359	AMEX	FDM	Mon, Mar 2, 2015	33.59	33.83	33.55	33.66
2358	AMEX	FDM	Fri, Feb 27, 2015	33.52	33.61	33.46	33.46
2357	AMEX	FDM	Thu, Feb 26, 2015	33.40	33.58	33.40	33.58
2356	AMEX	FDM	Wed, Feb 25, 2015	33.32	33.50	33.32	33.41
2355	AMEX	FDM	Tue, Feb 24, 2015	33.53	33.53	33.30	33.30
2354	AMEX	FDM	Mon, Feb 23, 2015	33.13	33.15	33.09	33.15
2353	AMEX	FDM	Fri, Feb 20, 2015	33.17	33.23	32.99	33.22
2352	AMEX	FDM	Thu, Feb 19, 2015	33.22	33.37	33.22	33.28
2351	AMEX	FDM	Wed, Feb 18, 2015	33.11	33.16	33.10	33.11
2350	AMEX	FDM	Tue, Feb 17, 2015	33.20	33.27	33.05	33.11
2349	AMEX	FDM	Fri, Feb 13, 2015	33.16	33.16	32.93	33.11
2348	AMEX	FDM	Thu, Feb 12, 2015	32.85	32.97	32.82	32.94
2347	AMEX	FDM	Wed, Feb 11, 2015	32.54	32.62	32.53	32.62
2346	AMEX	FDM	Tue, Feb 10, 2015	32.74	32.74	32.43	32.69
2345	AMEX	FDM	Mon, Feb 9, 2015	33.02	33.02	32.58	32.58
2344	AMEX	FDM	Fri, Feb 6, 2015	33.07	33.10	32.83	33.00
2343	AMEX	FDM	Thu, Feb 5, 2015	32.46	32.84	32.46	32.84
2342	AMEX	FDM	Wed, Feb 4, 2015	32.35	32.66	32.35	32.40
2341	AMEX	FDM	Tue, Feb 3, 2015	32.51	32.52	32.36	32.52
2340	AMEX	FDM	Mon, Feb 2, 2015	31.64	31.96	31.29	31.95
2339	AMEX	FDM	Fri, Jan 30, 2015	31.94	31.94	31.67	31.70
2338	AMEX	FDM	Thu, Jan 29, 2015	31.87	32.30	31.83	32.30
2337	AMEX	FDM	Wed, Jan 28, 2015	32.43	32.43	31.72	31.73
2336	AMEX	FDM	Tue, Jan 27, 2015	32.41	32.49	32.28	32.40
2335	AMEX	FDM	Mon, Jan 26, 2015	32.52	32.61	32.52	32.60
2334	AMEX	FDM	Fri, Jan 23, 2015	32.48	32.59	32.38	32.48
2333	AMEX	FDM	Thu, Jan 22, 2015	31.95	32.59	31.79	32.53
2332	AMEX	FDM	Wed, Jan 21, 2015	31.93	32.06	31.77	31.83
2331	AMEX	FDM	Tue, Jan 20, 2015	32.21	32.28	31.87	32.04
2330	AMEX	FDM	Fri, Jan 16, 2015	31.62	32.04	31.62	31.98
2329	AMEX	FDM	Thu, Jan 15, 2015	31.67	31.91	31.40	31.57
2328	AMEX	FDM	Wed, Jan 14, 2015	32.05	32.08	31.84	32.00
2327	AMEX	FDM	Tue, Jan 13, 2015	32.16	32.74	31.83	32.02
2326	AMEX	FDM	Mon, Jan 12, 2015	31.81	32.08	31.74	32.00
2325	AMEX	FDM	Fri, Jan 9, 2015	32.44	32.44	32.19	32.33
2324	AMEX	FDM	Thu, Jan 8, 2015	32.36	32.71	32.36	32.54
2323	AMEX	FDM	Wed, Jan 7, 2015	31.90	31.98	31.74	31.98
2322	AMEX	FDM	Tue, Jan 6, 2015	32.26	32.31	31.53	31.81
2321	AMEX	FDM	Mon, Jan 5, 2015	32.52	32.72	32.31	32.40
2320	AMEX	FDM	Fri, Jan 2, 2015	33.40	33.40	32.46	32.78
2319	AMEX	FDM	Wed, Dec 31, 2014	33.43	33.50	33.39	33.39
2318	AMEX	FDM	Tue, Dec 30, 2014	33.45	33.45	33.36	33.43
2317	AMEX	FDM	Mon, Dec 29, 2014	33.51	33.51	33.37	33.40
2316	AMEX	FDM	Fri, Dec 26, 2014	33.19	33.35	33.13	33.31
2315	AMEX	FDM	Wed, Dec 24, 2014	32.88	33.09	32.84	33.06
2314	AMEX	FDM	Tue, Dec 23, 2014	32.92	33.08	32.78	33.03
2313	AMEX	FDM	Mon, Dec 22, 2014	32.75	32.80	32.62	32.80
2312	AMEX	FDM	Fri, Dec 19, 2014	32.36	32.69	32.36	32.67
2311	AMEX	FDM	Thu, Dec 18, 2014	32.39	32.65	32.33	32.63
2310	AMEX	FDM	Wed, Dec 17, 2014	31.45	32.09	31.45	32.09
2309	AMEX	FDM	Tue, Dec 16, 2014	31.36	31.78	31.36	31.36
2308	AMEX	FDM	Mon, Dec 15, 2014	31.75	31.78	31.30	31.39
2307	AMEX	FDM	Fri, Dec 12, 2014	31.73	31.83	31.64	31.80
2306	AMEX	FDM	Thu, Dec 11, 2014	32.20	32.20	32.14	32.14
2305	AMEX	FDM	Wed, Dec 10, 2014	32.33	32.40	31.74	31.77
2304	AMEX	FDM	Tue, Dec 9, 2014	31.46	32.50	31.46	32.50
2303	AMEX	FDM	Mon, Dec 8, 2014	32.16	32.40	32.06	32.07
2302	AMEX	FDM	Fri, Dec 5, 2014	31.98	32.41	31.96	32.31
2301	AMEX	FDM	Thu, Dec 4, 2014	31.81	32.08	31.75	31.99
2300	AMEX	FDM	Wed, Dec 3, 2014	31.59	32.07	31.51	31.98
2299	AMEX	FDM	Tue, Dec 2, 2014	31.34	31.77	31.33	31.54
2298	AMEX	FDM	Mon, Dec 1, 2014	31.52	31.55	31.21	31.21
2297	AMEX	FDM	Fri, Nov 28, 2014	32.10	32.14	31.74	31.74
2296	AMEX	FDM	Wed, Nov 26, 2014	32.17	32.26	32.12	32.22
2295	AMEX	FDM	Tue, Nov 25, 2014	32.25	32.28	32.12	32.16
2294	AMEX	FDM	Mon, Nov 24, 2014	31.81	32.13	31.81	32.13
2293	AMEX	FDM	Fri, Nov 21, 2014	32.22	32.22	31.81	31.88
2292	AMEX	FDM	Thu, Nov 20, 2014	31.71	31.90	31.70	31.87
2291	AMEX	FDM	Wed, Nov 19, 2014	31.73	31.73	31.58	31.58
2290	AMEX	FDM	Tue, Nov 18, 2014	31.97	32.25	31.97	32.07
2289	AMEX	FDM	Mon, Nov 17, 2014	32.16	32.20	31.94	31.94
2288	AMEX	FDM	Fri, Nov 14, 2014	32.29	32.29	32.27	32.27
2287	AMEX	FDM	Wed, Nov 12, 2014	32.40	32.66	32.40	32.66
2286	AMEX	FDM	Tue, Nov 11, 2014	32.41	32.42	32.35	32.35
2285	AMEX	FDM	Mon, Nov 10, 2014	32.32	32.40	32.23	32.40
2284	AMEX	FDM	Fri, Nov 7, 2014	32.19	32.19	32.10	32.16
2283	AMEX	FDM	Thu, Nov 6, 2014	32.23	32.25	32.18	32.25
2282	AMEX	FDM	Wed, Nov 5, 2014	32.06	32.14	32.06	32.12
2281	AMEX	FDM	Tue, Nov 4, 2014	31.96	32.06	31.96	32.06
2280	AMEX	FDM	Mon, Nov 3, 2014	32.35	32.35	32.06	32.13
2279	AMEX	FDM	Fri, Oct 31, 2014	32.12	32.32	32.05	32.32
2278	AMEX	FDM	Thu, Oct 30, 2014	31.38	31.61	31.29	31.57
2277	AMEX	FDM	Wed, Oct 29, 2014	31.50	31.54	31.28	31.42
2276	AMEX	FDM	Tue, Oct 28, 2014	30.83	31.39	30.83	31.38
2275	AMEX	FDM	Mon, Oct 27, 2014	30.08	30.39	30.08	30.39
2274	AMEX	FDM	Fri, Oct 24, 2014	30.26	30.36	30.22	30.36
2273	AMEX	FDM	Thu, Oct 23, 2014	30.10	30.47	30.03	30.28
2272	AMEX	FDM	Wed, Oct 22, 2014	30.37	30.37	29.85	29.85
2271	AMEX	FDM	Tue, Oct 21, 2014	30.02	30.21	30.01	30.21
2270	AMEX	FDM	Mon, Oct 20, 2014	29.41	29.83	29.41	29.74
2269	AMEX	FDM	Fri, Oct 17, 2014	30.26	30.26	29.54	29.65
2268	AMEX	FDM	Thu, Oct 16, 2014	29.25	30.02	29.18	29.93
2267	AMEX	FDM	Wed, Oct 15, 2014	29.28	29.63	29.00	29.63
2266	AMEX	FDM	Tue, Oct 14, 2014	29.26	29.75	29.26	29.38
2265	AMEX	FDM	Mon, Oct 13, 2014	28.85	29.29	28.79	28.95
2264	AMEX	FDM	Fri, Oct 10, 2014	28.79	29.26	28.79	28.81
2263	AMEX	FDM	Thu, Oct 9, 2014	29.65	29.65	28.94	28.94
2262	AMEX	FDM	Wed, Oct 8, 2014	29.06	29.63	28.89	29.63
2261	AMEX	FDM	Tue, Oct 7, 2014	29.40	29.49	29.17	29.19
2260	AMEX	FDM	Mon, Oct 6, 2014	30.02	30.02	29.75	29.75
2259	AMEX	FDM	Fri, Oct 3, 2014	30.00	30.07	29.90	29.90
2258	AMEX	FDM	Thu, Oct 2, 2014	29.56	29.85	29.44	29.73
2257	AMEX	FDM	Wed, Oct 1, 2014	29.74	29.74	29.37	29.42
2256	AMEX	FDM	Tue, Sep 30, 2014	30.06	30.14	29.87	29.98
2255	AMEX	FDM	Mon, Sep 29, 2014	30.25	30.25	30.05	30.06
2254	AMEX	FDM	Fri, Sep 26, 2014	30.10	30.15	30.07	30.07
2253	AMEX	FDM	Thu, Sep 25, 2014	30.30	30.30	29.82	29.95
2252	AMEX	FDM	Wed, Sep 24, 2014	30.26	30.44	30.26	30.39
2251	AMEX	FDM	Tue, Sep 23, 2014	30.48	30.63	30.31	30.37
2250	AMEX	FDM	Mon, Sep 22, 2014	30.93	30.93	30.68	30.68
2249	AMEX	FDM	Fri, Sep 19, 2014	31.48	31.55	30.99	31.01
2248	AMEX	FDM	Thu, Sep 18, 2014	31.37	31.44	31.34	31.34
2247	AMEX	FDM	Wed, Sep 17, 2014	31.20	31.27	30.99	31.27
2246	AMEX	FDM	Tue, Sep 16, 2014	31.04	31.18	30.91	31.09
2245	AMEX	FDM	Mon, Sep 15, 2014	31.34	31.34	31.07	31.07
2244	AMEX	FDM	Fri, Sep 12, 2014	31.43	31.43	31.21	31.32
2243	AMEX	FDM	Thu, Sep 11, 2014	31.45	31.61	31.41	31.61
2242	AMEX	FDM	Wed, Sep 10, 2014	31.34	31.39	31.28	31.39
2241	AMEX	FDM	Tue, Sep 9, 2014	31.50	31.55	31.41	31.46
2240	AMEX	FDM	Mon, Sep 8, 2014	31.66	31.80	31.61	31.73
2239	AMEX	FDM	Fri, Sep 5, 2014	31.54	31.70	31.54	31.69
2238	AMEX	FDM	Thu, Sep 4, 2014	31.78	32.07	31.64	31.64
2237	AMEX	FDM	Wed, Sep 3, 2014	32.10	32.10	31.68	31.68
2236	AMEX	FDM	Tue, Sep 2, 2014	31.77	32.03	31.77	32.03
2235	AMEX	FDM	Fri, Aug 29, 2014	31.60	31.80	31.50	31.80
2234	AMEX	FDM	Thu, Aug 28, 2014	31.57	31.69	31.55	31.59
2233	AMEX	FDM	Wed, Aug 27, 2014	31.88	31.88	31.73	31.74
2232	AMEX	FDM	Tue, Aug 26, 2014	31.75	31.84	31.75	31.80
2231	AMEX	FDM	Mon, Aug 25, 2014	31.76	31.83	31.63	31.63
2230	AMEX	FDM	Fri, Aug 22, 2014	31.47	31.62	31.41	31.53
2229	AMEX	FDM	Thu, Aug 21, 2014	31.10	31.59	31.10	31.56
2228	AMEX	FDM	Wed, Aug 20, 2014	31.31	31.39	31.24	31.36
2227	AMEX	FDM	Tue, Aug 19, 2014	31.58	31.67	31.52	31.52
2226	AMEX	FDM	Mon, Aug 18, 2014	31.32	31.50	31.29	31.47
2225	AMEX	FDM	Fri, Aug 15, 2014	31.39	31.44	30.84	31.09
2224	AMEX	FDM	Thu, Aug 14, 2014	31.28	31.28	31.17	31.24
2223	AMEX	FDM	Wed, Aug 13, 2014	31.09	31.19	31.06	31.15
2222	AMEX	FDM	Tue, Aug 12, 2014	31.16	31.21	30.84	30.84
2221	AMEX	FDM	Mon, Aug 11, 2014	30.97	31.40	30.94	31.37
2220	AMEX	FDM	Fri, Aug 8, 2014	30.54	30.95	30.54	30.93
2219	AMEX	FDM	Thu, Aug 7, 2014	30.95	31.06	30.55	30.66
2218	AMEX	FDM	Wed, Aug 6, 2014	30.65	31.05	30.65	30.92
2217	AMEX	FDM	Tue, Aug 5, 2014	30.62	30.87	30.52	30.70
2216	AMEX	FDM	Mon, Aug 4, 2014	30.53	30.76	30.49	30.71
2215	AMEX	FDM	Fri, Aug 1, 2014	30.70	30.84	30.46	30.56
2214	AMEX	FDM	Thu, Jul 31, 2014	30.97	30.97	30.72	30.84
2213	AMEX	FDM	Wed, Jul 30, 2014	31.29	31.36	31.19	31.20
2212	AMEX	FDM	Tue, Jul 29, 2014	31.01	31.25	30.97	31.12
2211	AMEX	FDM	Mon, Jul 28, 2014	31.08	31.13	30.78	30.96
2210	AMEX	FDM	Fri, Jul 25, 2014	31.05	31.14	31.04	31.06
2209	AMEX	FDM	Thu, Jul 24, 2014	31.58	31.71	31.26	31.32
2208	AMEX	FDM	Wed, Jul 23, 2014	31.49	31.66	31.49	31.61
2207	AMEX	FDM	Tue, Jul 22, 2014	31.48	31.60	31.48	31.54
2206	AMEX	FDM	Mon, Jul 21, 2014	31.21	31.31	31.13	31.29
2205	AMEX	FDM	Fri, Jul 18, 2014	31.10	31.50	31.10	31.50
2204	AMEX	FDM	Thu, Jul 17, 2014	31.16	31.23	31.01	31.01
2203	AMEX	FDM	Wed, Jul 16, 2014	31.49	31.52	31.35	31.42
2202	AMEX	FDM	Tue, Jul 15, 2014	31.74	31.74	31.48	31.53
2201	AMEX	FDM	Mon, Jul 14, 2014	31.82	31.88	31.75	31.87
2200	AMEX	FDM	Fri, Jul 11, 2014	31.53	31.59	31.46	31.58
2199	AMEX	FDM	Thu, Jul 10, 2014	31.56	31.74	31.38	31.62
2198	AMEX	FDM	Wed, Jul 9, 2014	32.21	32.21	32.05	32.06
2197	AMEX	FDM	Tue, Jul 8, 2014	32.17	32.17	32.13	32.13
2196	AMEX	FDM	Mon, Jul 7, 2014	32.43	32.56	32.41	32.41
2195	AMEX	FDM	Thu, Jul 3, 2014	32.71	33.00	32.71	32.97
2194	AMEX	FDM	Wed, Jul 2, 2014	32.78	32.80	32.57	32.57
2193	AMEX	FDM	Tue, Jul 1, 2014	32.37	32.95	32.32	32.75
2192	AMEX	FDM	Mon, Jun 30, 2014	32.02	32.10	31.94	32.04
2191	AMEX	FDM	Fri, Jun 27, 2014	31.60	31.99	31.60	31.99
2190	AMEX	FDM	Thu, Jun 26, 2014	31.58	31.71	31.53	31.69
2189	AMEX	FDM	Wed, Jun 25, 2014	31.41	31.78	31.41	31.78
2188	AMEX	FDM	Tue, Jun 24, 2014	31.67	32.03	31.58	31.58
2187	AMEX	FDM	Mon, Jun 23, 2014	31.96	31.96	31.63	31.76
2186	AMEX	FDM	Fri, Jun 20, 2014	31.82	31.82	31.81	31.81
2185	AMEX	FDM	Thu, Jun 19, 2014	31.90	31.90	31.71	31.72
2184	AMEX	FDM	Wed, Jun 18, 2014	31.60	31.77	31.51	31.71
2183	AMEX	FDM	Tue, Jun 17, 2014	31.63	31.74	31.62	31.67
2182	AMEX	FDM	Mon, Jun 16, 2014	31.31	31.41	31.29	31.41
2181	AMEX	FDM	Fri, Jun 13, 2014	31.52	31.64	31.35	31.40
2180	AMEX	FDM	Thu, Jun 12, 2014	31.66	31.66	31.42	31.50
2179	AMEX	FDM	Wed, Jun 11, 2014	31.89	32.00	31.82	31.83
2178	AMEX	FDM	Tue, Jun 10, 2014	32.27	32.27	31.98	32.13
2177	AMEX	FDM	Mon, Jun 9, 2014	31.87	32.33	31.87	32.28
2176	AMEX	FDM	Fri, Jun 6, 2014	31.62	32.02	31.62	31.93
2175	AMEX	FDM	Thu, Jun 5, 2014	30.85	31.58	30.73	31.51
2174	AMEX	FDM	Wed, Jun 4, 2014	30.56	30.72	30.51	30.69
2173	AMEX	FDM	Tue, Jun 3, 2014	30.88	30.88	30.55	30.67
2172	AMEX	FDM	Mon, Jun 2, 2014	31.08	31.08	30.75	30.84
2171	AMEX	FDM	Fri, May 30, 2014	31.15	31.18	31.00	31.08
2170	AMEX	FDM	Thu, May 29, 2014	31.18	31.27	31.11	31.21
2169	AMEX	FDM	Wed, May 28, 2014	31.19	31.27	31.14	31.19
2168	AMEX	FDM	Tue, May 27, 2014	31.21	31.59	31.21	31.43
2167	AMEX	FDM	Fri, May 23, 2014	30.65	31.01	30.65	31.01
2166	AMEX	FDM	Thu, May 22, 2014	30.43	30.77	30.42	30.66
2165	AMEX	FDM	Wed, May 21, 2014	30.42	30.49	30.13	30.49
2164	AMEX	FDM	Tue, May 20, 2014	30.34	30.34	30.06	30.23
2163	AMEX	FDM	Mon, May 19, 2014	30.73	30.79	30.65	30.79
2162	AMEX	FDM	Fri, May 16, 2014	30.14	30.39	30.06	30.39
2161	AMEX	FDM	Thu, May 15, 2014	30.27	30.31	30.00	30.28
2160	AMEX	FDM	Wed, May 14, 2014	30.87	30.87	30.37	30.40
2159	AMEX	FDM	Tue, May 13, 2014	31.46	31.46	31.15	31.20
2158	AMEX	FDM	Mon, May 12, 2014	30.98	31.64	30.89	31.56
2157	AMEX	FDM	Fri, May 9, 2014	30.14	30.67	30.14	30.65
2156	AMEX	FDM	Thu, May 8, 2014	30.58	30.89	30.30	30.31
2155	AMEX	FDM	Wed, May 7, 2014	30.47	30.61	30.11	30.61
2154	AMEX	FDM	Tue, May 6, 2014	30.73	30.82	30.42	30.44
2153	AMEX	FDM	Mon, May 5, 2014	30.67	30.94	30.63	30.93
2152	AMEX	FDM	Fri, May 2, 2014	31.00	31.24	30.94	30.94
2151	AMEX	FDM	Thu, May 1, 2014	30.90	31.11	30.63	30.88
2150	AMEX	FDM	Wed, Apr 30, 2014	30.78	31.01	30.42	30.98
2149	AMEX	FDM	Tue, Apr 29, 2014	31.15	31.15	30.95	31.06
2148	AMEX	FDM	Mon, Apr 28, 2014	31.38	31.40	30.73	31.06
2147	AMEX	FDM	Fri, Apr 25, 2014	31.65	31.67	31.14	31.26
2146	AMEX	FDM	Thu, Apr 24, 2014	31.62	31.89	31.62	31.68
2145	AMEX	FDM	Wed, Apr 23, 2014	31.94	32.08	31.88	31.88
2144	AMEX	FDM	Tue, Apr 22, 2014	31.80	32.13	31.78	32.01
2143	AMEX	FDM	Mon, Apr 21, 2014	31.63	31.78	31.53	31.69
2142	AMEX	FDM	Thu, Apr 17, 2014	31.34	31.76	31.34	31.67
2141	AMEX	FDM	Wed, Apr 16, 2014	31.18	31.37	31.16	31.32
2140	AMEX	FDM	Tue, Apr 15, 2014	30.65	31.07	30.57	31.06
2139	AMEX	FDM	Mon, Apr 14, 2014	31.18	31.26	30.78	31.02
2138	AMEX	FDM	Fri, Apr 11, 2014	30.99	31.33	30.86	31.03
2137	AMEX	FDM	Thu, Apr 10, 2014	31.88	31.88	31.13	31.27
2136	AMEX	FDM	Wed, Apr 9, 2014	31.78	32.11	31.75	32.07
2135	AMEX	FDM	Tue, Apr 8, 2014	31.64	31.93	31.42	31.93
2134	AMEX	FDM	Mon, Apr 7, 2014	31.84	31.84	31.47	31.53
2133	AMEX	FDM	Fri, Apr 4, 2014	32.62	32.62	31.90	32.06
2132	AMEX	FDM	Thu, Apr 3, 2014	33.05	33.05	32.67	32.84
2131	AMEX	FDM	Wed, Apr 2, 2014	32.90	33.02	32.81	33.01
2130	AMEX	FDM	Tue, Apr 1, 2014	32.59	32.95	32.57	32.88
2129	AMEX	FDM	Mon, Mar 31, 2014	31.92	32.43	31.86	32.38
2128	AMEX	FDM	Fri, Mar 28, 2014	32.04	32.16	31.61	31.65
2127	AMEX	FDM	Thu, Mar 27, 2014	31.74	32.00	31.61	31.66
2126	AMEX	FDM	Wed, Mar 26, 2014	32.50	32.50	31.91	31.91
2125	AMEX	FDM	Tue, Mar 25, 2014	32.64	32.66	32.29	32.45
2124	AMEX	FDM	Mon, Mar 24, 2014	32.84	32.84	32.21	32.45
2123	AMEX	FDM	Fri, Mar 21, 2014	32.86	33.09	32.70	32.74
2122	AMEX	FDM	Thu, Mar 20, 2014	32.68	32.89	32.61	32.77
2121	AMEX	FDM	Wed, Mar 19, 2014	32.76	32.82	32.71	32.80
2120	AMEX	FDM	Tue, Mar 18, 2014	32.46	32.89	32.46	32.81
2119	AMEX	FDM	Mon, Mar 17, 2014	32.62	32.66	32.41	32.49
2118	AMEX	FDM	Fri, Mar 14, 2014	32.21	32.32	32.17	32.21
2117	AMEX	FDM	Thu, Mar 13, 2014	32.59	32.59	32.06	32.25
2116	AMEX	FDM	Wed, Mar 12, 2014	32.35	32.62	32.21	32.62
2115	AMEX	FDM	Tue, Mar 11, 2014	32.77	32.83	32.45	32.45
2114	AMEX	FDM	Mon, Mar 10, 2014	32.84	32.84	32.59	32.71
2113	AMEX	FDM	Fri, Mar 7, 2014	32.90	32.90	32.76	32.88
2112	AMEX	FDM	Thu, Mar 6, 2014	32.78	32.85	32.71	32.84
2111	AMEX	FDM	Wed, Mar 5, 2014	32.77	32.77	32.63	32.64
2110	AMEX	FDM	Tue, Mar 4, 2014	32.58	32.95	32.58	32.74
2109	AMEX	FDM	Mon, Mar 3, 2014	31.68	31.88	31.51	31.88
2108	AMEX	FDM	Fri, Feb 28, 2014	31.94	32.28	31.87	32.01
2107	AMEX	FDM	Thu, Feb 27, 2014	31.73	31.96	31.73	31.90
2106	AMEX	FDM	Wed, Feb 26, 2014	31.50	31.85	31.50	31.60
2105	AMEX	FDM	Tue, Feb 25, 2014	31.58	31.62	31.46	31.46
2104	AMEX	FDM	Mon, Feb 24, 2014	31.54	31.85	31.54	31.60
2103	AMEX	FDM	Fri, Feb 21, 2014	31.40	31.58	31.40	31.48
2102	AMEX	FDM	Thu, Feb 20, 2014	31.09	31.46	31.09	31.39
2101	AMEX	FDM	Wed, Feb 19, 2014	31.18	31.28	30.83	30.83
2100	AMEX	FDM	Tue, Feb 18, 2014	31.10	31.33	30.87	31.32
2099	AMEX	FDM	Fri, Feb 14, 2014	30.87	31.00	30.73	31.00
2098	AMEX	FDM	Thu, Feb 13, 2014	30.55	30.95	30.52	30.95
2097	AMEX	FDM	Wed, Feb 12, 2014	30.48	30.62	30.43	30.47
2096	AMEX	FDM	Tue, Feb 11, 2014	30.08	30.43	30.07	30.40
2095	AMEX	FDM	Mon, Feb 10, 2014	30.05	30.07	29.75	30.07
2094	AMEX	FDM	Fri, Feb 7, 2014	30.02	30.13	29.81	30.13
2093	AMEX	FDM	Thu, Feb 6, 2014	29.74	30.19	29.74	29.96
2092	AMEX	FDM	Wed, Feb 5, 2014	29.84	29.84	29.44	29.66
2091	AMEX	FDM	Tue, Feb 4, 2014	29.87	30.08	29.68	29.91
2090	AMEX	FDM	Mon, Feb 3, 2014	30.66	30.69	29.66	29.75
2089	AMEX	FDM	Fri, Jan 31, 2014	30.69	30.89	30.69	30.74
2088	AMEX	FDM	Thu, Jan 30, 2014	30.92	31.25	30.88	31.04
2087	AMEX	FDM	Wed, Jan 29, 2014	30.98	31.16	30.67	30.76
2086	AMEX	FDM	Tue, Jan 28, 2014	31.03	31.23	30.96	31.15
2085	AMEX	FDM	Mon, Jan 27, 2014	31.51	31.51	30.93	31.16
2084	AMEX	FDM	Fri, Jan 24, 2014	31.98	31.98	31.27	31.34
2083	AMEX	FDM	Thu, Jan 23, 2014	32.12	32.14	31.98	32.10
2082	AMEX	FDM	Wed, Jan 22, 2014	32.30	32.47	32.29	32.44
2081	AMEX	FDM	Tue, Jan 21, 2014	32.28	32.30	32.21	32.25
2080	AMEX	FDM	Fri, Jan 17, 2014	32.20	32.27	32.08	32.14
2079	AMEX	FDM	Thu, Jan 16, 2014	32.28	32.28	32.09	32.19
2078	AMEX	FDM	Wed, Jan 15, 2014	32.17	32.30	32.17	32.30
2077	AMEX	FDM	Tue, Jan 14, 2014	31.76	32.05	31.76	32.00
2076	AMEX	FDM	Mon, Jan 13, 2014	31.90	31.99	31.50	31.55
2075	AMEX	FDM	Fri, Jan 10, 2014	32.00	32.07	31.79	32.06
2074	AMEX	FDM	Thu, Jan 9, 2014	32.02	32.10	31.85	32.00
2073	AMEX	FDM	Wed, Jan 8, 2014	32.14	32.14	31.85	32.02
2072	AMEX	FDM	Tue, Jan 7, 2014	31.91	32.22	31.91	32.11
2071	AMEX	FDM	Mon, Jan 6, 2014	32.31	32.31	31.82	31.85
2070	AMEX	FDM	Fri, Jan 3, 2014	32.07	32.14	31.98	32.14
2069	AMEX	FDM	Thu, Jan 2, 2014	32.44	32.44	31.85	31.94
2068	AMEX	FDM	Tue, Dec 31, 2013	32.49	32.59	32.47	32.59
2067	AMEX	FDM	Mon, Dec 30, 2013	32.44	32.52	32.42	32.47
2066	AMEX	FDM	Fri, Dec 27, 2013	32.90	32.90	32.46	32.52
2065	AMEX	FDM	Thu, Dec 26, 2013	32.84	32.84	32.63	32.70
2064	AMEX	FDM	Tue, Dec 24, 2013	32.60	32.74	32.49	32.70
2063	AMEX	FDM	Mon, Dec 23, 2013	32.37	32.55	32.37	32.55
2062	AMEX	FDM	Fri, Dec 20, 2013	31.94	32.17	31.62	32.17
2061	AMEX	FDM	Thu, Dec 19, 2013	31.69	31.69	31.39	31.47
2060	AMEX	FDM	Wed, Dec 18, 2013	31.32	31.74	31.23	31.67
2059	AMEX	FDM	Tue, Dec 17, 2013	31.51	31.51	31.27	31.39
2058	AMEX	FDM	Mon, Dec 16, 2013	31.38	31.56	31.37	31.54
2057	AMEX	FDM	Fri, Dec 13, 2013	31.17	31.27	31.00	31.15
2056	AMEX	FDM	Thu, Dec 12, 2013	30.99	31.19	30.94	31.01
2055	AMEX	FDM	Wed, Dec 11, 2013	31.23	31.23	30.85	30.88
2054	AMEX	FDM	Tue, Dec 10, 2013	31.70	31.70	31.34	31.41
2053	AMEX	FDM	Mon, Dec 9, 2013	31.89	31.89	31.62	31.63
2052	AMEX	FDM	Fri, Dec 6, 2013	31.63	31.99	31.63	31.86
2051	AMEX	FDM	Thu, Dec 5, 2013	31.40	31.52	31.34	31.40
2050	AMEX	FDM	Wed, Dec 4, 2013	31.43	31.75	31.16	31.44
2049	AMEX	FDM	Tue, Dec 3, 2013	31.55	31.79	31.46	31.53
2048	AMEX	FDM	Mon, Dec 2, 2013	32.23	32.32	31.61	31.69
2047	AMEX	FDM	Fri, Nov 29, 2013	32.38	32.49	32.30	32.30
2046	AMEX	FDM	Wed, Nov 27, 2013	31.94	32.21	31.88	32.21
2045	AMEX	FDM	Tue, Nov 26, 2013	31.74	31.98	31.74	31.96
2044	AMEX	FDM	Mon, Nov 25, 2013	31.58	31.77	31.57	31.60
2043	AMEX	FDM	Fri, Nov 22, 2013	31.16	31.53	31.16	31.49
2042	AMEX	FDM	Thu, Nov 21, 2013	30.88	31.25	30.88	31.24
2041	AMEX	FDM	Wed, Nov 20, 2013	30.78	30.91	30.65	30.71
2040	AMEX	FDM	Tue, Nov 19, 2013	30.96	31.03	30.61	30.69
2039	AMEX	FDM	Mon, Nov 18, 2013	30.91	31.05	30.70	30.78
2038	AMEX	FDM	Fri, Nov 15, 2013	30.86	30.87	30.70	30.85
2037	AMEX	FDM	Thu, Nov 14, 2013	30.75	30.80	30.64	30.76
2036	AMEX	FDM	Wed, Nov 13, 2013	30.32	30.75	30.32	30.75
2035	AMEX	FDM	Tue, Nov 12, 2013	30.50	30.59	30.41	30.59
2034	AMEX	FDM	Mon, Nov 11, 2013	30.60	30.62	30.43	30.60
2033	AMEX	FDM	Fri, Nov 8, 2013	30.30	30.68	30.30	30.60
2032	AMEX	FDM	Thu, Nov 7, 2013	30.53	30.53	29.98	30.04
2031	AMEX	FDM	Wed, Nov 6, 2013	30.55	30.57	30.31	30.40
2030	AMEX	FDM	Tue, Nov 5, 2013	30.26	30.53	30.19	30.40
2029	AMEX	FDM	Mon, Nov 4, 2013	30.14	30.46	30.14	30.36
2028	AMEX	FDM	Fri, Nov 1, 2013	30.20	30.31	29.83	29.94
2027	AMEX	FDM	Thu, Oct 31, 2013	30.42	30.43	30.13	30.20
2026	AMEX	FDM	Wed, Oct 30, 2013	30.76	30.76	30.44	30.46
2025	AMEX	FDM	Tue, Oct 29, 2013	30.68	30.75	30.51	30.75
2024	AMEX	FDM	Mon, Oct 28, 2013	30.46	30.61	30.40	30.53
2023	AMEX	FDM	Fri, Oct 25, 2013	30.51	30.56	30.37	30.43
2022	AMEX	FDM	Thu, Oct 24, 2013	30.38	30.55	30.31	30.52
2021	AMEX	FDM	Wed, Oct 23, 2013	30.16	30.31	30.16	30.30
2020	AMEX	FDM	Tue, Oct 22, 2013	30.39	30.39	30.22	30.31
2019	AMEX	FDM	Mon, Oct 21, 2013	30.23	30.38	30.22	30.24
2018	AMEX	FDM	Fri, Oct 18, 2013	29.97	30.33	29.97	30.33
2017	AMEX	FDM	Thu, Oct 17, 2013	29.59	29.88	29.57	29.84
2016	AMEX	FDM	Wed, Oct 16, 2013	29.66	29.74	29.52	29.66
2015	AMEX	FDM	Tue, Oct 15, 2013	29.51	29.62	29.43	29.50
2014	AMEX	FDM	Mon, Oct 14, 2013	29.31	29.60	29.15	29.57
2013	AMEX	FDM	Fri, Oct 11, 2013	28.99	29.46	28.99	29.35
2012	AMEX	FDM	Thu, Oct 10, 2013	28.50	28.94	28.50	28.94
2011	AMEX	FDM	Wed, Oct 9, 2013	28.26	28.31	28.11	28.16
2010	AMEX	FDM	Tue, Oct 8, 2013	28.49	28.54	28.16	28.23
2009	AMEX	FDM	Mon, Oct 7, 2013	28.54	28.69	28.47	28.47
2008	AMEX	FDM	Fri, Oct 4, 2013	28.66	28.89	28.66	28.86
2007	AMEX	FDM	Thu, Oct 3, 2013	28.91	28.91	28.55	28.67
2006	AMEX	FDM	Wed, Oct 2, 2013	29.10	29.12	28.98	29.01
2005	AMEX	FDM	Tue, Oct 1, 2013	29.01	29.25	29.00	29.23
2004	AMEX	FDM	Mon, Sep 30, 2013	28.64	29.00	28.64	29.00
2003	AMEX	FDM	Fri, Sep 27, 2013	28.91	29.05	28.91	28.99
2002	AMEX	FDM	Thu, Sep 26, 2013	29.11	29.15	28.91	28.99
2001	AMEX	FDM	Wed, Sep 25, 2013	28.98	29.29	28.98	28.99
2000	AMEX	FDM	Tue, Sep 24, 2013	28.84	29.23	28.73	29.04
1999	AMEX	FDM	Mon, Sep 23, 2013	28.79	28.93	28.67	28.86
1998	AMEX	FDM	Fri, Sep 20, 2013	28.62	28.89	28.62	28.79
1997	AMEX	FDM	Thu, Sep 19, 2013	28.83	28.83	28.50	28.68
1996	AMEX	FDM	Wed, Sep 18, 2013	28.55	28.90	28.35	28.69
1995	AMEX	FDM	Tue, Sep 17, 2013	28.25	28.56	28.25	28.56
1994	AMEX	FDM	Mon, Sep 16, 2013	28.50	28.58	28.17	28.19
1993	AMEX	FDM	Fri, Sep 13, 2013	28.14	28.27	28.05	28.27
1992	AMEX	FDM	Thu, Sep 12, 2013	28.22	28.22	28.05	28.06
1991	AMEX	FDM	Wed, Sep 11, 2013	28.13	28.35	28.11	28.18
1990	AMEX	FDM	Tue, Sep 10, 2013	28.18	28.21	28.08	28.17
1989	AMEX	FDM	Mon, Sep 9, 2013	27.73	27.99	27.73	27.99
1988	AMEX	FDM	Fri, Sep 6, 2013	27.71	27.77	27.41	27.65
1987	AMEX	FDM	Thu, Sep 5, 2013	27.65	27.74	27.59	27.71
1986	AMEX	FDM	Wed, Sep 4, 2013	27.51	27.65	27.51	27.54
1985	AMEX	FDM	Tue, Sep 3, 2013	27.60	27.72	27.29	27.47
1984	AMEX	FDM	Fri, Aug 30, 2013	27.68	27.68	27.26	27.29
1983	AMEX	FDM	Thu, Aug 29, 2013	27.46	27.86	27.46	27.75
1982	AMEX	FDM	Wed, Aug 28, 2013	27.42	27.54	27.41	27.44
1981	AMEX	FDM	Tue, Aug 27, 2013	27.87	27.89	27.36	27.40
1980	AMEX	FDM	Mon, Aug 26, 2013	28.32	28.36	28.07	28.14
1979	AMEX	FDM	Fri, Aug 23, 2013	28.10	28.16	27.96	28.16
1978	AMEX	FDM	Thu, Aug 22, 2013	27.93	28.17	27.93	28.10
1977	AMEX	FDM	Wed, Aug 21, 2013	27.86	27.96	27.64	27.78
1976	AMEX	FDM	Tue, Aug 20, 2013	27.61	28.04	27.61	27.93
1975	AMEX	FDM	Mon, Aug 19, 2013	27.81	27.87	27.55	27.55
1974	AMEX	FDM	Fri, Aug 16, 2013	28.04	28.09	27.90	27.93
1973	AMEX	FDM	Thu, Aug 15, 2013	28.22	28.23	27.96	28.04
1972	AMEX	FDM	Wed, Aug 14, 2013	28.51	28.57	28.50	28.52
1971	AMEX	FDM	Tue, Aug 13, 2013	28.38	28.59	28.37	28.51
1970	AMEX	FDM	Mon, Aug 12, 2013	28.23	28.58	28.23	28.57
1969	AMEX	FDM	Fri, Aug 9, 2013	28.60	28.60	28.38	28.47
1968	AMEX	FDM	Thu, Aug 8, 2013	28.61	28.62	28.44	28.62
1967	AMEX	FDM	Wed, Aug 7, 2013	28.44	28.50	28.36	28.42
1966	AMEX	FDM	Tue, Aug 6, 2013	28.72	28.72	28.49	28.55
1965	AMEX	FDM	Mon, Aug 5, 2013	28.75	28.84	28.67	28.78
1964	AMEX	FDM	Fri, Aug 2, 2013	28.61	28.73	28.61	28.70
1963	AMEX	FDM	Thu, Aug 1, 2013	28.69	28.75	28.20	28.73
1962	AMEX	FDM	Wed, Jul 31, 2013	28.60	28.66	28.44	28.49
1961	AMEX	FDM	Tue, Jul 30, 2013	28.54	28.64	28.42	28.48
1960	AMEX	FDM	Mon, Jul 29, 2013	28.67	28.67	28.46	28.49
1959	AMEX	FDM	Fri, Jul 26, 2013	28.89	28.89	28.61	28.74
1958	AMEX	FDM	Thu, Jul 25, 2013	28.64	29.08	28.64	29.08
1957	AMEX	FDM	Wed, Jul 24, 2013	28.96	28.96	28.64	28.72
1956	AMEX	FDM	Tue, Jul 23, 2013	28.95	28.95	28.77	28.77
1955	AMEX	FDM	Mon, Jul 22, 2013	28.86	28.93	28.76	28.89
1954	AMEX	FDM	Fri, Jul 19, 2013	28.67	28.80	28.62	28.75
1953	AMEX	FDM	Thu, Jul 18, 2013	28.61	28.87	28.59	28.78
1952	AMEX	FDM	Wed, Jul 17, 2013	28.59	28.71	28.49	28.53
1951	AMEX	FDM	Tue, Jul 16, 2013	28.57	28.65	28.45	28.55
1950	AMEX	FDM	Mon, Jul 15, 2013	28.38	28.60	28.34	28.52
1949	AMEX	FDM	Fri, Jul 12, 2013	28.18	28.35	28.18	28.34
1948	AMEX	FDM	Thu, Jul 11, 2013	28.19	28.24	28.03	28.20
1947	AMEX	FDM	Wed, Jul 10, 2013	27.77	27.94	27.77	27.93
1946	AMEX	FDM	Tue, Jul 9, 2013	27.73	27.90	27.64	27.85
1945	AMEX	FDM	Mon, Jul 8, 2013	27.54	27.67	27.51	27.65
1944	AMEX	FDM	Fri, Jul 5, 2013	27.23	27.50	27.13	27.50
1943	AMEX	FDM	Wed, Jul 3, 2013	26.77	27.05	26.77	26.96
1942	AMEX	FDM	Tue, Jul 2, 2013	26.92	27.07	26.71	26.91
1941	AMEX	FDM	Mon, Jul 1, 2013	26.59	27.02	26.59	26.91
1940	AMEX	FDM	Fri, Jun 28, 2013	26.49	26.60	26.36	26.36
1939	AMEX	FDM	Thu, Jun 27, 2013	26.29	26.52	26.29	26.52
1938	AMEX	FDM	Wed, Jun 26, 2013	26.10	26.18	26.05	26.09
1937	AMEX	FDM	Tue, Jun 25, 2013	26.02	26.10	25.97	26.09
1936	AMEX	FDM	Mon, Jun 24, 2013	25.91	25.99	25.66	25.85
1935	AMEX	FDM	Fri, Jun 21, 2013	26.08	26.26	25.91	26.08
1934	AMEX	FDM	Thu, Jun 20, 2013	26.25	26.32	26.03	26.19
1933	AMEX	FDM	Wed, Jun 19, 2013	26.97	26.98	26.70	26.72
1932	AMEX	FDM	Tue, Jun 18, 2013	26.74	27.05	26.73	27.01
1931	AMEX	FDM	Mon, Jun 17, 2013	26.80	26.80	26.53	26.69
1930	AMEX	FDM	Fri, Jun 14, 2013	26.82	26.83	26.50	26.53
1929	AMEX	FDM	Thu, Jun 13, 2013	26.43	26.90	26.37	26.81
1928	AMEX	FDM	Wed, Jun 12, 2013	26.72	26.75	26.42	26.42
1927	AMEX	FDM	Tue, Jun 11, 2013	26.62	26.81	26.48	26.61
1926	AMEX	FDM	Mon, Jun 10, 2013	26.80	26.90	26.68	26.90
1925	AMEX	FDM	Fri, Jun 7, 2013	26.74	26.79	26.63	26.79
1924	AMEX	FDM	Thu, Jun 6, 2013	26.31	26.60	26.21	26.60
1923	AMEX	FDM	Wed, Jun 5, 2013	26.50	26.50	26.33	26.33
1922	AMEX	FDM	Tue, Jun 4, 2013	27.00	27.02	26.62	26.69
1921	AMEX	FDM	Mon, Jun 3, 2013	26.84	26.89	26.41	26.89
1920	AMEX	FDM	Fri, May 31, 2013	26.49	26.69	26.49	26.54
1919	AMEX	FDM	Thu, May 30, 2013	26.53	26.71	26.53	26.65
1918	AMEX	FDM	Wed, May 29, 2013	26.42	26.58	26.39	26.50
1917	AMEX	FDM	Tue, May 28, 2013	26.53	26.93	26.53	26.74
1916	AMEX	FDM	Fri, May 24, 2013	26.00	26.27	25.98	26.26
1915	AMEX	FDM	Thu, May 23, 2013	25.88	26.16	25.88	26.13
1914	AMEX	FDM	Wed, May 22, 2013	26.51	26.75	26.07	26.13
1913	AMEX	FDM	Tue, May 21, 2013	26.44	26.52	26.42	26.45
1912	AMEX	FDM	Mon, May 20, 2013	26.34	26.55	26.34	26.43
1911	AMEX	FDM	Fri, May 17, 2013	26.27	26.43	26.25	26.43
1910	AMEX	FDM	Thu, May 16, 2013	26.04	26.24	26.04	26.14
1909	AMEX	FDM	Wed, May 15, 2013	26.03	26.20	25.98	26.15
1908	AMEX	FDM	Tue, May 14, 2013	25.95	26.04	25.94	26.04
1907	AMEX	FDM	Mon, May 13, 2013	25.89	25.89	25.71	25.75
1906	AMEX	FDM	Fri, May 10, 2013	25.77	25.95	25.77	25.93
1905	AMEX	FDM	Thu, May 9, 2013	25.68	25.87	25.68	25.79
1904	AMEX	FDM	Wed, May 8, 2013	25.61	25.74	25.56	25.63
1903	AMEX	FDM	Tue, May 7, 2013	25.44	25.67	25.44	25.67
1902	AMEX	FDM	Mon, May 6, 2013	25.36	25.42	25.33	25.40
1901	AMEX	FDM	Fri, May 3, 2013	25.04	25.37	25.04	25.21
1900	AMEX	FDM	Thu, May 2, 2013	24.53	24.77	24.53	24.74
1899	AMEX	FDM	Wed, May 1, 2013	24.91	24.92	24.31	24.34
1898	AMEX	FDM	Tue, Apr 30, 2013	24.83	25.02	24.78	25.01
1897	AMEX	FDM	Mon, Apr 29, 2013	24.73	24.84	24.68	24.79
1896	AMEX	FDM	Fri, Apr 26, 2013	24.62	24.68	24.50	24.63
1895	AMEX	FDM	Thu, Apr 25, 2013	24.72	24.90	24.72	24.76
1894	AMEX	FDM	Wed, Apr 24, 2013	24.61	24.61	24.53	24.57
1893	AMEX	FDM	Tue, Apr 23, 2013	24.35	24.54	24.35	24.54
1892	AMEX	FDM	Mon, Apr 22, 2013	24.16	24.16	23.74	24.15
1891	AMEX	FDM	Fri, Apr 19, 2013	23.85	24.18	23.85	24.18
1890	AMEX	FDM	Thu, Apr 18, 2013	24.00	24.02	23.75	23.84
1889	AMEX	FDM	Wed, Apr 17, 2013	24.07	24.12	23.72	23.98
1888	AMEX	FDM	Tue, Apr 16, 2013	24.04	24.29	24.04	24.19
1887	AMEX	FDM	Mon, Apr 15, 2013	24.76	24.76	23.87	23.87
1886	AMEX	FDM	Fri, Apr 12, 2013	24.87	24.88	24.78	24.88
1885	AMEX	FDM	Thu, Apr 11, 2013	25.00	25.04	24.96	24.97
1884	AMEX	FDM	Wed, Apr 10, 2013	24.53	25.00	24.53	25.00
1883	AMEX	FDM	Tue, Apr 9, 2013	24.52	24.61	24.52	24.57
1882	AMEX	FDM	Mon, Apr 8, 2013	24.47	24.57	24.34	24.57
1881	AMEX	FDM	Fri, Apr 5, 2013	24.23	24.48	24.18	24.48
1880	AMEX	FDM	Thu, Apr 4, 2013	24.38	24.49	24.32	24.49
1879	AMEX	FDM	Wed, Apr 3, 2013	24.74	24.74	24.37	24.38
1878	AMEX	FDM	Tue, Apr 2, 2013	24.96	25.00	24.69	24.71
1877	AMEX	FDM	Mon, Apr 1, 2013	25.13	25.19	24.69	24.80
1876	AMEX	FDM	Thu, Mar 28, 2013	25.13	25.19	25.10	25.14
1875	AMEX	FDM	Wed, Mar 27, 2013	25.00	25.16	24.98	25.13
1874	AMEX	FDM	Tue, Mar 26, 2013	25.37	25.49	25.11	25.22
1873	AMEX	FDM	Mon, Mar 25, 2013	25.28	25.44	25.19	25.22
1872	AMEX	FDM	Fri, Mar 22, 2013	25.25	25.27	25.19	25.20
1871	AMEX	FDM	Thu, Mar 21, 2013	25.27	25.34	25.18	25.18
1870	AMEX	FDM	Wed, Mar 20, 2013	25.36	25.39	25.33	25.36
1869	AMEX	FDM	Tue, Mar 19, 2013	25.28	25.38	25.11	25.15
1868	AMEX	FDM	Mon, Mar 18, 2013	25.17	25.32	25.17	25.26
1867	AMEX	FDM	Fri, Mar 15, 2013	25.33	25.42	25.27	25.39
1866	AMEX	FDM	Thu, Mar 14, 2013	25.10	25.30	25.10	25.30
1865	AMEX	FDM	Wed, Mar 13, 2013	24.87	24.99	24.83	24.97
1864	AMEX	FDM	Tue, Mar 12, 2013	24.93	24.94	24.81	24.84
1863	AMEX	FDM	Mon, Mar 11, 2013	24.98	25.01	24.92	24.92
1862	AMEX	FDM	Fri, Mar 8, 2013	24.95	25.06	24.91	25.06
1861	AMEX	FDM	Thu, Mar 7, 2013	24.67	24.84	24.64	24.84
1860	AMEX	FDM	Wed, Mar 6, 2013	24.63	24.70	24.63	24.67
1859	AMEX	FDM	Tue, Mar 5, 2013	24.61	24.73	24.61	24.70
1858	AMEX	FDM	Mon, Mar 4, 2013	24.34	24.40	24.25	24.40
1857	AMEX	FDM	Fri, Mar 1, 2013	23.99	24.30	23.99	24.30
1856	AMEX	FDM	Thu, Feb 28, 2013	24.25	24.39	24.25	24.30
1855	AMEX	FDM	Wed, Feb 27, 2013	24.10	24.34	24.10	24.20
1854	AMEX	FDM	Tue, Feb 26, 2013	24.03	24.09	23.96	24.01
1853	AMEX	FDM	Mon, Feb 25, 2013	24.57	24.57	23.92	23.92
1852	AMEX	FDM	Fri, Feb 22, 2013	24.28	24.38	24.28	24.36
1851	AMEX	FDM	Thu, Feb 21, 2013	24.30	24.33	24.04	24.10
1850	AMEX	FDM	Wed, Feb 20, 2013	24.80	24.80	24.38	24.38
1849	AMEX	FDM	Tue, Feb 19, 2013	24.59	24.78	24.59	24.78
1848	AMEX	FDM	Fri, Feb 15, 2013	24.45	24.54	24.45	24.50
1847	AMEX	FDM	Thu, Feb 14, 2013	24.26	24.45	24.26	24.42
1846	AMEX	FDM	Wed, Feb 13, 2013	24.29	24.35	24.25	24.35
1845	AMEX	FDM	Tue, Feb 12, 2013	24.13	24.26	24.13	24.26
1844	AMEX	FDM	Mon, Feb 11, 2013	24.00	24.02	23.90	24.02
1843	AMEX	FDM	Fri, Feb 8, 2013	23.93	24.01	23.93	24.00
1842	AMEX	FDM	Thu, Feb 7, 2013	24.00	24.00	23.76	23.89
1841	AMEX	FDM	Wed, Feb 6, 2013	23.82	24.03	23.82	24.02
1840	AMEX	FDM	Tue, Feb 5, 2013	23.91	24.01	23.91	23.98
1839	AMEX	FDM	Mon, Feb 4, 2013	24.01	24.02	23.83	23.86
1838	AMEX	FDM	Fri, Feb 1, 2013	23.99	24.22	23.99	24.16
1837	AMEX	FDM	Thu, Jan 31, 2013	23.65	23.91	23.65	23.91
1836	AMEX	FDM	Wed, Jan 30, 2013	23.95	23.95	23.60	23.60
1835	AMEX	FDM	Tue, Jan 29, 2013	23.92	24.01	23.84	23.94
1834	AMEX	FDM	Mon, Jan 28, 2013	23.83	23.95	23.74	23.92
1833	AMEX	FDM	Fri, Jan 25, 2013	23.76	23.80	23.73	23.77
1832	AMEX	FDM	Thu, Jan 24, 2013	23.73	23.88	23.73	23.81
1831	AMEX	FDM	Wed, Jan 23, 2013	23.79	23.80	23.71	23.71
1830	AMEX	FDM	Tue, Jan 22, 2013	23.69	23.81	23.63	23.81
1829	AMEX	FDM	Fri, Jan 18, 2013	23.55	23.63	23.54	23.63
1828	AMEX	FDM	Thu, Jan 17, 2013	23.43	23.57	23.43	23.53
1827	AMEX	FDM	Wed, Jan 16, 2013	23.38	23.42	23.36	23.40
1826	AMEX	FDM	Tue, Jan 15, 2013	23.32	23.50	23.17	23.46
1825	AMEX	FDM	Mon, Jan 14, 2013	23.34	23.49	23.34	23.42
1824	AMEX	FDM	Fri, Jan 11, 2013	23.37	23.45	23.34	23.42
1823	AMEX	FDM	Thu, Jan 10, 2013	23.39	23.44	23.29	23.41
1822	AMEX	FDM	Wed, Jan 9, 2013	23.40	23.44	23.36	23.40
1821	AMEX	FDM	Tue, Jan 8, 2013	23.22	23.32	23.22	23.32
1820	AMEX	FDM	Mon, Jan 7, 2013	23.37	23.40	23.28	23.28
1819	AMEX	FDM	Fri, Jan 4, 2013	23.48	23.60	23.45	23.56
1818	AMEX	FDM	Thu, Jan 3, 2013	23.40	23.54	23.34	23.34
1817	AMEX	FDM	Wed, Jan 2, 2013	23.40	23.47	23.30	23.44
1816	AMEX	FDM	Mon, Dec 31, 2012	22.35	22.85	22.26	22.83
1815	AMEX	FDM	Fri, Dec 28, 2012	22.44	22.49	22.40	22.44
1814	AMEX	FDM	Thu, Dec 27, 2012	22.50	22.50	22.17	22.46
1813	AMEX	FDM	Wed, Dec 26, 2012	22.64	22.68	22.44	22.45
1812	AMEX	FDM	Mon, Dec 24, 2012	22.69	22.69	22.58	22.62
1811	AMEX	FDM	Fri, Dec 21, 2012	22.49	22.73	22.49	22.73
1810	AMEX	FDM	Thu, Dec 20, 2012	22.97	23.16	22.97	23.15
1809	AMEX	FDM	Wed, Dec 19, 2012	22.94	23.07	22.90	23.03
1808	AMEX	FDM	Tue, Dec 18, 2012	22.58	22.90	22.58	22.87
1807	AMEX	FDM	Mon, Dec 17, 2012	22.31	22.53	22.31	22.53
1806	AMEX	FDM	Fri, Dec 14, 2012	22.33	22.33	22.23	22.27
1805	AMEX	FDM	Thu, Dec 13, 2012	22.27	22.32	22.13	22.17
1804	AMEX	FDM	Wed, Dec 12, 2012	22.52	22.52	22.48	22.52
1803	AMEX	FDM	Tue, Dec 11, 2012	22.34	22.51	22.34	22.49
1802	AMEX	FDM	Mon, Dec 10, 2012	22.16	22.18	22.10	22.18
1801	AMEX	FDM	Fri, Dec 7, 2012	22.19	22.19	22.05	22.09
1800	AMEX	FDM	Thu, Dec 6, 2012	22.11	22.13	22.04	22.11
1799	AMEX	FDM	Wed, Dec 5, 2012	22.25	22.25	22.16	22.20
1798	AMEX	FDM	Tue, Dec 4, 2012	22.21	22.25	22.07	22.21
1797	AMEX	FDM	Mon, Dec 3, 2012	22.35	22.35	22.14	22.22
1796	AMEX	FDM	Fri, Nov 30, 2012	22.15	22.15	22.07	22.15
1795	AMEX	FDM	Thu, Nov 29, 2012	22.01	22.19	22.01	22.19
1794	AMEX	FDM	Wed, Nov 28, 2012	21.59	21.86	21.58	21.86
1793	AMEX	FDM	Tue, Nov 27, 2012	21.80	21.90	21.79	21.80
1792	AMEX	FDM	Mon, Nov 26, 2012	21.56	21.71	21.56	21.71
1791	AMEX	FDM	Fri, Nov 23, 2012	21.46	21.46	21.46	21.46
1790	AMEX	FDM	Wed, Nov 21, 2012	21.29	21.38	21.29	21.38
1789	AMEX	FDM	Tue, Nov 20, 2012	21.22	21.29	21.18	21.27
1788	AMEX	FDM	Mon, Nov 19, 2012	20.94	21.25	20.94	21.25
1787	AMEX	FDM	Fri, Nov 16, 2012	20.64	20.81	20.51	20.81
1786	AMEX	FDM	Thu, Nov 15, 2012	20.66	20.78	20.56	20.63
1785	AMEX	FDM	Wed, Nov 14, 2012	21.14	21.14	20.65	20.65
1784	AMEX	FDM	Tue, Nov 13, 2012	21.22	21.31	21.22	21.23
1783	AMEX	FDM	Mon, Nov 12, 2012	21.33	21.33	21.16	21.22
1782	AMEX	FDM	Fri, Nov 9, 2012	21.24	21.32	21.19	21.19
1781	AMEX	FDM	Thu, Nov 8, 2012	21.52	21.58	21.32	21.32
1780	AMEX	FDM	Wed, Nov 7, 2012	21.91	21.91	21.53	21.57
1779	AMEX	FDM	Tue, Nov 6, 2012	22.15	22.29	22.14	22.23
1778	AMEX	FDM	Mon, Nov 5, 2012	21.86	22.03	21.86	22.02
1777	AMEX	FDM	Fri, Nov 2, 2012	22.12	22.12	21.91	21.92
1776	AMEX	FDM	Thu, Nov 1, 2012	21.88	22.08	21.86	22.08
1775	AMEX	FDM	Wed, Oct 31, 2012	21.62	21.85	21.62	21.83
1774	AMEX	FDM	Fri, Oct 26, 2012	21.71	21.71	21.57	21.68
1773	AMEX	FDM	Thu, Oct 25, 2012	21.71	21.71	21.57	21.68
1772	AMEX	FDM	Wed, Oct 24, 2012	21.64	21.64	21.54	21.54
1771	AMEX	FDM	Tue, Oct 23, 2012	21.47	21.58	21.39	21.57
1770	AMEX	FDM	Mon, Oct 22, 2012	21.57	21.70	21.57	21.61
1769	AMEX	FDM	Fri, Oct 19, 2012	21.85	21.85	21.56	21.62
1768	AMEX	FDM	Thu, Oct 18, 2012	22.35	22.36	22.25	22.25
1767	AMEX	FDM	Wed, Oct 17, 2012	22.20	22.35	22.20	22.33
1766	AMEX	FDM	Tue, Oct 16, 2012	22.16	22.21	22.11	22.17
1765	AMEX	FDM	Mon, Oct 15, 2012	21.95	22.00	21.95	22.00
1764	AMEX	FDM	Fri, Oct 12, 2012	22.13	22.15	22.13	22.15
1763	AMEX	FDM	Thu, Oct 11, 2012	22.16	22.27	22.12	22.13
1762	AMEX	FDM	Wed, Oct 10, 2012	22.06	22.10	22.05	22.06
1761	AMEX	FDM	Tue, Oct 9, 2012	22.07	22.11	22.06	22.11
1760	AMEX	FDM	Mon, Oct 8, 2012	22.39	22.44	22.34	22.37
1759	AMEX	FDM	Fri, Oct 5, 2012	22.68	22.75	22.47	22.47
1758	AMEX	FDM	Thu, Oct 4, 2012	22.50	22.56	22.30	22.56
1757	AMEX	FDM	Wed, Oct 3, 2012	22.50	22.50	22.38	22.38
1756	AMEX	FDM	Tue, Oct 2, 2012	22.54	22.54	22.40	22.48
1755	AMEX	FDM	Mon, Oct 1, 2012	22.60	22.60	22.42	22.45
1754	AMEX	FDM	Fri, Sep 28, 2012	22.50	22.51	22.34	22.34
1753	AMEX	FDM	Thu, Sep 27, 2012	22.45	22.65	22.45	22.61
1752	AMEX	FDM	Wed, Sep 26, 2012	22.59	22.59	22.31	22.39
1751	AMEX	FDM	Tue, Sep 25, 2012	22.82	22.92	22.82	22.84
1750	AMEX	FDM	Mon, Sep 24, 2012	22.66	22.81	22.66	22.79
1749	AMEX	FDM	Fri, Sep 21, 2012	22.82	22.84	22.79	22.79
1748	AMEX	FDM	Thu, Sep 20, 2012	22.56	22.63	22.47	22.62
1747	AMEX	FDM	Wed, Sep 19, 2012	22.82	22.82	22.67	22.75
1746	AMEX	FDM	Tue, Sep 18, 2012	22.73	22.79	22.69	22.79
1745	AMEX	FDM	Mon, Sep 17, 2012	22.76	22.78	22.65	22.78
1744	AMEX	FDM	Fri, Sep 14, 2012	22.75	22.99	22.75	22.91
1743	AMEX	FDM	Thu, Sep 13, 2012	22.37	22.85	22.27	22.67
1742	AMEX	FDM	Wed, Sep 12, 2012	22.32	22.32	22.17	22.32
1741	AMEX	FDM	Tue, Sep 11, 2012	22.25	22.31	22.19	22.23
1740	AMEX	FDM	Mon, Sep 10, 2012	22.15	22.25	22.10	22.25
1739	AMEX	FDM	Fri, Sep 7, 2012	22.09	22.20	22.05	22.17
1738	AMEX	FDM	Thu, Sep 6, 2012	21.78	22.09	21.66	22.03
1737	AMEX	FDM	Wed, Sep 5, 2012	21.65	21.72	21.63	21.66
1736	AMEX	FDM	Tue, Sep 4, 2012	21.54	21.72	21.32	21.72
1735	AMEX	FDM	Fri, Aug 31, 2012	21.60	21.61	21.51	21.59
1734	AMEX	FDM	Thu, Aug 30, 2012	21.70	21.70	21.52	21.57
1733	AMEX	FDM	Wed, Aug 29, 2012	21.70	21.80	21.65	21.80
1732	AMEX	FDM	Tue, Aug 28, 2012	21.55	21.63	21.55	21.61
1731	AMEX	FDM	Mon, Aug 27, 2012	21.58	21.68	21.50	21.52
1730	AMEX	FDM	Fri, Aug 24, 2012	21.43	21.55	21.37	21.55
1729	AMEX	FDM	Thu, Aug 23, 2012	21.57	21.57	21.42	21.45
1728	AMEX	FDM	Wed, Aug 22, 2012	21.76	21.80	21.68	21.76
1727	AMEX	FDM	Tue, Aug 21, 2012	21.88	22.15	21.75	21.77
1726	AMEX	FDM	Mon, Aug 20, 2012	21.86	21.86	21.69	21.81
1725	AMEX	FDM	Fri, Aug 17, 2012	21.77	21.97	21.77	21.97
1724	AMEX	FDM	Thu, Aug 16, 2012	21.49	21.82	21.49	21.81
1723	AMEX	FDM	Wed, Aug 15, 2012	21.44	21.55	21.42	21.55
1722	AMEX	FDM	Tue, Aug 14, 2012	21.54	21.54	21.33	21.33
1721	AMEX	FDM	Mon, Aug 13, 2012	21.48	21.48	21.20	21.40
1720	AMEX	FDM	Fri, Aug 10, 2012	21.48	21.53	21.48	21.50
1719	AMEX	FDM	Thu, Aug 9, 2012	21.47	21.61	21.47	21.57
1718	AMEX	FDM	Wed, Aug 8, 2012	21.42	21.62	21.42	21.55
1717	AMEX	FDM	Tue, Aug 7, 2012	21.51	21.70	21.51	21.52
1716	AMEX	FDM	Mon, Aug 6, 2012	21.30	21.55	21.30	21.43
1715	AMEX	FDM	Fri, Aug 3, 2012	21.10	21.40	21.10	21.33
1714	AMEX	FDM	Thu, Aug 2, 2012	20.53	20.78	20.53	20.67
1713	AMEX	FDM	Wed, Aug 1, 2012	21.11	21.16	20.92	20.92
1712	AMEX	FDM	Tue, Jul 31, 2012	21.04	21.25	21.04	21.13
1711	AMEX	FDM	Mon, Jul 30, 2012	21.26	21.34	21.11	21.14
1710	AMEX	FDM	Fri, Jul 27, 2012	20.61	21.32	20.61	21.32
1709	AMEX	FDM	Thu, Jul 26, 2012	20.77	20.80	20.56	20.64
1708	AMEX	FDM	Wed, Jul 25, 2012	20.46	20.69	20.46	20.52
1707	AMEX	FDM	Tue, Jul 24, 2012	20.97	20.97	20.40	20.50
1706	AMEX	FDM	Mon, Jul 23, 2012	20.68	20.83	20.68	20.74
1705	AMEX	FDM	Fri, Jul 20, 2012	21.18	21.27	21.16	21.18
1704	AMEX	FDM	Thu, Jul 19, 2012	21.67	21.67	21.51	21.51
1703	AMEX	FDM	Wed, Jul 18, 2012	21.46	21.76	21.46	21.61
1702	AMEX	FDM	Tue, Jul 17, 2012	21.52	21.64	21.42	21.59
1701	AMEX	FDM	Mon, Jul 16, 2012	21.50	21.58	21.50	21.58
1700	AMEX	FDM	Fri, Jul 13, 2012	21.38	21.74	21.38	21.70
1699	AMEX	FDM	Thu, Jul 12, 2012	21.14	21.37	21.00	21.33
1698	AMEX	FDM	Wed, Jul 11, 2012	21.35	21.37	21.28	21.28
1697	AMEX	FDM	Tue, Jul 10, 2012	21.66	21.69	21.42	21.43
1696	AMEX	FDM	Mon, Jul 9, 2012	21.58	21.58	21.50	21.55
1695	AMEX	FDM	Fri, Jul 6, 2012	21.62	21.65	21.54	21.58
1694	AMEX	FDM	Thu, Jul 5, 2012	21.87	21.91	21.78	21.91
1693	AMEX	FDM	Tue, Jul 3, 2012	21.56	21.86	21.52	21.86
1692	AMEX	FDM	Mon, Jul 2, 2012	21.43	21.44	21.22	21.44
1691	AMEX	FDM	Fri, Jun 29, 2012	21.10	21.33	20.96	21.33
1690	AMEX	FDM	Thu, Jun 28, 2012	20.47	20.60	20.37	20.60
1689	AMEX	FDM	Wed, Jun 27, 2012	20.42	20.63	20.42	20.63
1688	AMEX	FDM	Tue, Jun 26, 2012	20.33	20.45	20.23	20.38
1687	AMEX	FDM	Mon, Jun 25, 2012	20.27	20.34	20.20	20.32
1686	AMEX	FDM	Fri, Jun 22, 2012	20.43	20.58	20.43	20.58
1685	AMEX	FDM	Thu, Jun 21, 2012	20.80	20.86	20.25	20.28
1684	AMEX	FDM	Wed, Jun 20, 2012	20.96	20.97	20.85	20.93
1683	AMEX	FDM	Tue, Jun 19, 2012	20.96	21.03	20.94	20.96
1682	AMEX	FDM	Mon, Jun 18, 2012	20.54	20.62	20.54	20.56
1681	AMEX	FDM	Fri, Jun 15, 2012	20.43	20.73	20.43	20.73
1680	AMEX	FDM	Thu, Jun 14, 2012	20.24	20.49	20.24	20.46
1679	AMEX	FDM	Wed, Jun 13, 2012	20.28	20.51	20.07	20.13
1678	AMEX	FDM	Tue, Jun 12, 2012	20.23	20.37	20.09	20.37
1677	AMEX	FDM	Mon, Jun 11, 2012	20.69	20.77	20.37	20.37
1676	AMEX	FDM	Fri, Jun 8, 2012	20.31	20.31	20.27	20.31
1675	AMEX	FDM	Thu, Jun 7, 2012	20.86	20.86	20.39	20.39
1674	AMEX	FDM	Wed, Jun 6, 2012	20.08	20.44	20.08	20.44
1673	AMEX	FDM	Tue, Jun 5, 2012	19.72	20.02	19.72	19.95
1672	AMEX	FDM	Mon, Jun 4, 2012	19.91	19.98	19.71	19.86
1671	AMEX	FDM	Fri, Jun 1, 2012	20.04	20.13	19.87	19.99
1670	AMEX	FDM	Thu, May 31, 2012	20.36	20.55	20.25	20.55
1669	AMEX	FDM	Wed, May 30, 2012	20.43	20.54	20.42	20.54
1668	AMEX	FDM	Tue, May 29, 2012	20.78	20.80	20.63	20.80
1667	AMEX	FDM	Fri, May 25, 2012	20.61	20.67	20.55	20.59
1666	AMEX	FDM	Thu, May 24, 2012	20.60	20.60	20.37	20.56
1665	AMEX	FDM	Wed, May 23, 2012	20.19	20.60	20.18	20.60
1664	AMEX	FDM	Tue, May 22, 2012	20.68	20.84	20.44	20.44
1663	AMEX	FDM	Mon, May 21, 2012	20.42	20.70	20.38	20.70
1662	AMEX	FDM	Fri, May 18, 2012	20.50	20.56	20.31	20.35
1661	AMEX	FDM	Thu, May 17, 2012	20.85	20.85	20.48	20.52
1660	AMEX	FDM	Wed, May 16, 2012	21.06	21.09	20.80	20.80
1659	AMEX	FDM	Tue, May 15, 2012	21.02	21.22	20.96	20.96
1658	AMEX	FDM	Mon, May 14, 2012	21.02	21.10	20.88	20.97
1657	AMEX	FDM	Fri, May 11, 2012	21.36	21.36	21.20	21.30
1656	AMEX	FDM	Thu, May 10, 2012	21.44	21.50	21.31	21.34
1655	AMEX	FDM	Wed, May 9, 2012	21.17	21.37	21.17	21.24
1654	AMEX	FDM	Tue, May 8, 2012	21.23	21.48	21.18	21.48
1653	AMEX	FDM	Mon, May 7, 2012	21.20	21.49	21.20	21.44
1652	AMEX	FDM	Fri, May 4, 2012	21.45	21.45	21.31	21.39
1651	AMEX	FDM	Thu, May 3, 2012	21.97	21.99	21.80	21.82
1650	AMEX	FDM	Wed, May 2, 2012	21.83	22.12	21.81	22.11
1649	AMEX	FDM	Tue, May 1, 2012	22.04	22.42	21.88	21.88
1648	AMEX	FDM	Mon, Apr 30, 2012	22.29	22.36	22.03	22.03
1647	AMEX	FDM	Fri, Apr 27, 2012	22.22	22.39	22.00	22.39
1646	AMEX	FDM	Thu, Apr 26, 2012	22.07	22.18	22.07	22.14
1645	AMEX	FDM	Wed, Apr 25, 2012	22.00	22.19	21.98	22.05
1644	AMEX	FDM	Tue, Apr 24, 2012	21.44	21.69	21.44	21.60
1643	AMEX	FDM	Mon, Apr 23, 2012	21.40	21.46	21.40	21.46
1642	AMEX	FDM	Fri, Apr 20, 2012	21.69	22.02	21.69	21.86
1641	AMEX	FDM	Thu, Apr 19, 2012	21.76	21.93	21.55	21.55
1640	AMEX	FDM	Wed, Apr 18, 2012	21.82	21.87	21.66	21.77
1639	AMEX	FDM	Tue, Apr 17, 2012	21.81	22.13	21.81	22.11
1638	AMEX	FDM	Mon, Apr 16, 2012	21.65	21.73	21.41	21.69
1637	AMEX	FDM	Fri, Apr 13, 2012	21.67	21.67	21.54	21.54
1636	AMEX	FDM	Thu, Apr 12, 2012	21.61	22.00	21.61	21.97
1635	AMEX	FDM	Wed, Apr 11, 2012	21.36	21.59	21.36	21.55
1634	AMEX	FDM	Tue, Apr 10, 2012	21.50	21.50	21.18	21.19
1633	AMEX	FDM	Mon, Apr 9, 2012	21.68	21.81	21.68	21.74
1632	AMEX	FDM	Thu, Apr 5, 2012	22.10	22.19	22.10	22.14
1631	AMEX	FDM	Wed, Apr 4, 2012	22.27	22.36	22.08	22.15
1630	AMEX	FDM	Tue, Apr 3, 2012	22.73	22.73	22.59	22.61
1629	AMEX	FDM	Mon, Apr 2, 2012	22.35	22.80	22.35	22.80
1628	AMEX	FDM	Fri, Mar 30, 2012	22.67	22.67	22.49	22.56
1627	AMEX	FDM	Thu, Mar 29, 2012	22.50	22.57	22.38	22.57
1626	AMEX	FDM	Wed, Mar 28, 2012	22.71	22.71	22.40	22.53
1625	AMEX	FDM	Tue, Mar 27, 2012	22.88	22.88	22.80	22.85
1624	AMEX	FDM	Mon, Mar 26, 2012	22.62	22.88	22.62	22.88
1623	AMEX	FDM	Fri, Mar 23, 2012	22.09	22.34	22.09	22.34
1622	AMEX	FDM	Thu, Mar 22, 2012	22.18	22.18	22.05	22.16
1621	AMEX	FDM	Wed, Mar 21, 2012	22.42	22.46	22.29	22.46
1620	AMEX	FDM	Tue, Mar 20, 2012	22.45	22.45	22.26	22.35
1619	AMEX	FDM	Mon, Mar 19, 2012	22.25	22.78	22.25	22.55
1618	AMEX	FDM	Fri, Mar 16, 2012	22.38	22.38	22.19	22.27
1617	AMEX	FDM	Thu, Mar 15, 2012	22.14	22.27	22.00	22.26
1616	AMEX	FDM	Wed, Mar 14, 2012	22.33	22.37	22.10	22.13
1615	AMEX	FDM	Tue, Mar 13, 2012	22.01	22.34	21.97	22.34
1614	AMEX	FDM	Mon, Mar 12, 2012	21.89	21.89	21.79	21.81
1613	AMEX	FDM	Fri, Mar 9, 2012	21.55	22.08	21.55	21.90
1612	AMEX	FDM	Thu, Mar 8, 2012	21.43	21.56	21.30	21.56
1611	AMEX	FDM	Wed, Mar 7, 2012	21.09	21.29	21.09	21.27
1610	AMEX	FDM	Tue, Mar 6, 2012	21.19	21.22	20.99	21.02
1609	AMEX	FDM	Mon, Mar 5, 2012	21.24	21.41	21.14	21.39
1608	AMEX	FDM	Fri, Mar 2, 2012	21.66	21.73	21.30	21.33
1607	AMEX	FDM	Thu, Mar 1, 2012	21.71	21.96	21.70	21.70
1606	AMEX	FDM	Wed, Feb 29, 2012	22.20	22.20	21.65	21.67
1605	AMEX	FDM	Tue, Feb 28, 2012	22.17	22.24	21.95	22.04
1604	AMEX	FDM	Mon, Feb 27, 2012	22.01	22.24	21.79	22.17
1603	AMEX	FDM	Fri, Feb 24, 2012	22.37	22.37	22.21	22.22
1602	AMEX	FDM	Thu, Feb 23, 2012	22.04	22.32	22.00	22.32
1601	AMEX	FDM	Wed, Feb 22, 2012	22.27	22.27	22.08	22.10
1600	AMEX	FDM	Tue, Feb 21, 2012	22.42	22.50	22.23	22.29
1599	AMEX	FDM	Fri, Feb 17, 2012	22.49	22.49	22.37	22.42
1598	AMEX	FDM	Thu, Feb 16, 2012	21.91	22.35	21.85	22.32
1597	AMEX	FDM	Wed, Feb 15, 2012	22.20	22.20	21.84	21.84
1596	AMEX	FDM	Tue, Feb 14, 2012	22.05	22.05	21.92	21.99
1595	AMEX	FDM	Mon, Feb 13, 2012	22.11	22.30	22.11	22.25
1594	AMEX	FDM	Fri, Feb 10, 2012	21.92	22.04	21.87	21.90
1593	AMEX	FDM	Thu, Feb 9, 2012	22.43	22.43	22.16	22.24
1592	AMEX	FDM	Wed, Feb 8, 2012	22.40	22.52	22.25	22.40
1591	AMEX	FDM	Tue, Feb 7, 2012	22.28	22.44	22.28	22.36
1590	AMEX	FDM	Mon, Feb 6, 2012	22.47	22.51	22.37	22.37
1589	AMEX	FDM	Fri, Feb 3, 2012	22.38	22.67	22.35	22.61
1588	AMEX	FDM	Thu, Feb 2, 2012	21.90	22.14	21.84	22.08
1587	AMEX	FDM	Wed, Feb 1, 2012	21.62	21.99	21.60	21.99
1586	AMEX	FDM	Tue, Jan 31, 2012	21.62	21.63	21.40	21.55
1585	AMEX	FDM	Mon, Jan 30, 2012	21.45	21.62	21.38	21.52
1584	AMEX	FDM	Fri, Jan 27, 2012	21.41	21.71	21.39	21.68
1583	AMEX	FDM	Thu, Jan 26, 2012	21.38	21.54	21.38	21.54
1582	AMEX	FDM	Wed, Jan 25, 2012	21.37	21.59	21.28	21.57
1581	AMEX	FDM	Tue, Jan 24, 2012	20.98	21.43	20.98	21.39
1580	AMEX	FDM	Mon, Jan 23, 2012	21.28	21.37	21.12	21.21
1579	AMEX	FDM	Fri, Jan 20, 2012	21.17	21.34	21.17	21.31
1578	AMEX	FDM	Thu, Jan 19, 2012	21.23	21.25	21.11	21.11
1577	AMEX	FDM	Wed, Jan 18, 2012	20.84	21.10	20.84	21.10
1576	AMEX	FDM	Tue, Jan 17, 2012	20.89	20.92	20.63	20.72
1575	AMEX	FDM	Fri, Jan 13, 2012	20.66	20.72	20.62	20.72
1574	AMEX	FDM	Thu, Jan 12, 2012	20.81	20.83	20.57	20.83
1573	AMEX	FDM	Wed, Jan 11, 2012	20.54	20.74	20.53	20.71
1572	AMEX	FDM	Tue, Jan 10, 2012	20.64	20.71	20.62	20.66
1571	AMEX	FDM	Mon, Jan 9, 2012	20.35	20.45	20.22	20.41
1570	AMEX	FDM	Fri, Jan 6, 2012	20.51	20.55	20.43	20.45
1569	AMEX	FDM	Thu, Jan 5, 2012	20.25	20.50	20.11	20.49
1568	AMEX	FDM	Wed, Jan 4, 2012	20.37	20.46	20.34	20.41
1567	AMEX	FDM	Tue, Jan 3, 2012	20.47	20.64	20.46	20.48
1566	AMEX	FDM	Fri, Dec 30, 2011	20.22	20.25	20.08	20.08
1565	AMEX	FDM	Thu, Dec 29, 2011	20.16	20.27	20.13	20.21
1564	AMEX	FDM	Wed, Dec 28, 2011	20.43	20.43	20.03	20.06
1563	AMEX	FDM	Tue, Dec 27, 2011	20.28	20.48	20.20	20.38
1562	AMEX	FDM	Fri, Dec 23, 2011	20.33	20.40	20.30	20.33
1561	AMEX	FDM	Thu, Dec 22, 2011	20.29	20.45	20.21	20.33
1560	AMEX	FDM	Wed, Dec 21, 2011	19.98	20.26	19.84	20.25
1559	AMEX	FDM	Tue, Dec 20, 2011	19.91	20.16	19.91	20.16
1558	AMEX	FDM	Mon, Dec 19, 2011	19.90	20.01	19.38	19.38
1557	AMEX	FDM	Fri, Dec 16, 2011	19.83	20.09	19.70	19.76
1556	AMEX	FDM	Thu, Dec 15, 2011	19.60	19.73	19.55	19.69
1555	AMEX	FDM	Wed, Dec 14, 2011	19.42	19.50	19.23	19.44
1554	AMEX	FDM	Tue, Dec 13, 2011	20.19	20.20	19.47	19.47
1553	AMEX	FDM	Mon, Dec 12, 2011	19.89	19.89	19.68	19.87
1552	AMEX	FDM	Fri, Dec 9, 2011	19.65	20.27	19.65	20.24
1551	AMEX	FDM	Thu, Dec 8, 2011	19.96	19.97	19.56	19.56
1550	AMEX	FDM	Wed, Dec 7, 2011	20.00	20.24	19.79	20.14
1549	AMEX	FDM	Tue, Dec 6, 2011	20.21	20.30	20.00	20.20
1548	AMEX	FDM	Mon, Dec 5, 2011	20.16	20.31	20.01	20.14
1547	AMEX	FDM	Fri, Dec 2, 2011	19.84	20.09	19.79	19.88
1546	AMEX	FDM	Thu, Dec 1, 2011	19.64	19.90	19.63	19.65
1545	AMEX	FDM	Wed, Nov 30, 2011	19.29	19.77	19.29	19.77
1544	AMEX	FDM	Tue, Nov 29, 2011	18.67	18.75	18.47	18.59
1543	AMEX	FDM	Mon, Nov 28, 2011	18.40	18.68	18.40	18.55
1542	AMEX	FDM	Fri, Nov 25, 2011	17.97	18.24	17.81	17.85
1541	AMEX	FDM	Wed, Nov 23, 2011	18.52	18.52	18.18	18.18
1540	AMEX	FDM	Tue, Nov 22, 2011	18.89	19.04	18.68	18.76
1539	AMEX	FDM	Mon, Nov 21, 2011	19.06	19.09	18.83	18.99
1538	AMEX	FDM	Fri, Nov 18, 2011	19.42	19.49	19.29	19.42
1537	AMEX	FDM	Thu, Nov 17, 2011	19.53	19.72	19.21	19.24
1536	AMEX	FDM	Wed, Nov 16, 2011	19.74	20.08	19.65	19.65
1535	AMEX	FDM	Tue, Nov 15, 2011	19.54	20.02	19.45	19.98
1534	AMEX	FDM	Mon, Nov 14, 2011	19.84	19.92	19.47	19.59
1533	AMEX	FDM	Fri, Nov 11, 2011	19.72	19.97	19.72	19.94
1532	AMEX	FDM	Thu, Nov 10, 2011	19.39	19.64	19.39	19.64
1531	AMEX	FDM	Wed, Nov 9, 2011	19.86	19.86	19.32	19.34
1530	AMEX	FDM	Tue, Nov 8, 2011	20.23	20.41	19.86	20.40
1529	AMEX	FDM	Mon, Nov 7, 2011	20.10	20.12	19.63	20.12
1528	AMEX	FDM	Fri, Nov 4, 2011	20.15	20.15	20.00	20.00
1527	AMEX	FDM	Thu, Nov 3, 2011	20.23	20.35	19.58	20.35
1526	AMEX	FDM	Wed, Nov 2, 2011	19.53	19.90	19.53	19.90
1525	AMEX	FDM	Tue, Nov 1, 2011	19.44	19.79	19.26	19.26
1524	AMEX	FDM	Mon, Oct 31, 2011	20.33	20.54	20.18	20.27
1523	AMEX	FDM	Fri, Oct 28, 2011	20.75	21.00	20.61	20.73
1522	AMEX	FDM	Thu, Oct 27, 2011	20.31	21.00	20.27	20.60
1521	AMEX	FDM	Wed, Oct 26, 2011	19.21	19.75	19.10	19.65
1520	AMEX	FDM	Tue, Oct 25, 2011	19.63	19.63	19.11	19.14
1519	AMEX	FDM	Mon, Oct 24, 2011	19.21	19.80	19.21	19.78
1518	AMEX	FDM	Fri, Oct 21, 2011	19.00	19.24	18.88	19.22
1517	AMEX	FDM	Thu, Oct 20, 2011	18.66	18.76	18.24	18.74
1516	AMEX	FDM	Wed, Oct 19, 2011	19.12	19.12	18.62	18.72
1515	AMEX	FDM	Tue, Oct 18, 2011	18.62	19.20	18.33	19.13
1514	AMEX	FDM	Mon, Oct 17, 2011	19.08	19.08	18.54	18.54
1513	AMEX	FDM	Fri, Oct 14, 2011	19.01	19.25	18.90	19.25
1512	AMEX	FDM	Thu, Oct 13, 2011	18.86	18.94	18.59	18.81
1511	AMEX	FDM	Wed, Oct 12, 2011	18.66	19.05	18.62	18.98
1510	AMEX	FDM	Tue, Oct 11, 2011	18.09	18.60	18.09	18.52
1509	AMEX	FDM	Mon, Oct 10, 2011	17.82	18.27	17.81	18.27
1508	AMEX	FDM	Fri, Oct 7, 2011	17.86	18.01	17.39	17.63
1507	AMEX	FDM	Thu, Oct 6, 2011	17.71	17.99	17.63	17.99
1506	AMEX	FDM	Wed, Oct 5, 2011	17.54	17.76	17.33	17.70
1505	AMEX	FDM	Tue, Oct 4, 2011	16.09	17.53	15.88	17.53
1504	AMEX	FDM	Mon, Oct 3, 2011	16.91	17.20	16.17	16.17
1503	AMEX	FDM	Fri, Sep 30, 2011	17.11	17.59	17.11	17.14
1502	AMEX	FDM	Thu, Sep 29, 2011	17.47	17.64	17.03	17.30
1501	AMEX	FDM	Wed, Sep 28, 2011	17.94	17.98	17.17	17.17
1500	AMEX	FDM	Tue, Sep 27, 2011	17.90	18.32	17.87	17.92
1499	AMEX	FDM	Mon, Sep 26, 2011	17.31	17.53	17.00	17.52
1498	AMEX	FDM	Fri, Sep 23, 2011	16.93	17.30	16.93	17.17
1497	AMEX	FDM	Thu, Sep 22, 2011	16.88	17.21	16.59	16.98
1496	AMEX	FDM	Wed, Sep 21, 2011	18.01	18.10	17.32	17.32
1495	AMEX	FDM	Tue, Sep 20, 2011	18.55	18.61	18.00	18.00
1494	AMEX	FDM	Mon, Sep 19, 2011	18.32	18.67	18.30	18.51
1493	AMEX	FDM	Fri, Sep 16, 2011	18.89	18.93	18.70	18.82
1492	AMEX	FDM	Thu, Sep 15, 2011	18.71	18.78	18.49	18.78
1491	AMEX	FDM	Wed, Sep 14, 2011	18.29	18.78	18.07	18.57
1490	AMEX	FDM	Tue, Sep 13, 2011	17.95	18.22	17.88	18.18
1489	AMEX	FDM	Mon, Sep 12, 2011	17.40	17.84	17.35	17.84
1488	AMEX	FDM	Fri, Sep 9, 2011	18.04	18.08	17.53	17.73
1487	AMEX	FDM	Thu, Sep 8, 2011	18.51	18.67	18.13	18.22
1486	AMEX	FDM	Wed, Sep 7, 2011	18.30	18.68	18.24	18.67
1485	AMEX	FDM	Tue, Sep 6, 2011	17.40	17.99	17.31	17.97
1484	AMEX	FDM	Fri, Sep 2, 2011	18.48	18.60	18.01	18.04
1483	AMEX	FDM	Thu, Sep 1, 2011	19.40	19.60	18.72	18.81
1482	AMEX	FDM	Wed, Aug 31, 2011	19.51	19.63	19.15	19.34
1481	AMEX	FDM	Tue, Aug 30, 2011	19.25	19.56	19.03	19.50
1480	AMEX	FDM	Mon, Aug 29, 2011	18.68	19.41	18.68	19.41
1479	AMEX	FDM	Fri, Aug 26, 2011	18.01	18.56	17.82	18.52
1478	AMEX	FDM	Thu, Aug 25, 2011	18.79	18.84	18.08	18.08
1477	AMEX	FDM	Wed, Aug 24, 2011	18.36	18.78	18.23	18.64
1476	AMEX	FDM	Tue, Aug 23, 2011	17.51	18.41	17.30	18.41
1475	AMEX	FDM	Mon, Aug 22, 2011	17.98	18.00	17.35	17.40
1474	AMEX	FDM	Fri, Aug 19, 2011	17.71	18.29	17.50	17.53
1473	AMEX	FDM	Thu, Aug 18, 2011	18.59	18.63	17.95	18.05
1472	AMEX	FDM	Wed, Aug 17, 2011	19.24	19.42	18.99	19.10
1471	AMEX	FDM	Tue, Aug 16, 2011	19.24	19.36	18.95	19.11
1470	AMEX	FDM	Mon, Aug 15, 2011	19.21	19.54	19.21	19.54
1469	AMEX	FDM	Fri, Aug 12, 2011	19.05	19.24	18.85	18.99
1468	AMEX	FDM	Thu, Aug 11, 2011	18.24	19.24	18.22	19.02
1467	AMEX	FDM	Wed, Aug 10, 2011	18.86	18.90	18.20	18.20
1466	AMEX	FDM	Tue, Aug 9, 2011	18.30	19.40	17.48	19.33
1465	AMEX	FDM	Mon, Aug 8, 2011	19.70	19.70	17.97	17.97
1464	AMEX	FDM	Fri, Aug 5, 2011	20.41	20.41	19.31	19.88
1463	AMEX	FDM	Thu, Aug 4, 2011	21.11	21.14	20.17	20.17
1462	AMEX	FDM	Wed, Aug 3, 2011	21.18	21.47	20.77	21.47
1461	AMEX	FDM	Tue, Aug 2, 2011	21.87	22.07	21.20	21.24
1460	AMEX	FDM	Mon, Aug 1, 2011	22.33	22.40	21.80	21.94
1459	AMEX	FDM	Fri, Jul 29, 2011	21.78	22.20	21.62	22.03
1458	AMEX	FDM	Thu, Jul 28, 2011	22.02	22.34	21.96	22.06
1457	AMEX	FDM	Wed, Jul 27, 2011	22.55	22.57	21.99	22.04
1456	AMEX	FDM	Tue, Jul 26, 2011	22.90	22.99	22.65	22.67
1455	AMEX	FDM	Mon, Jul 25, 2011	23.01	23.19	22.93	22.93
1454	AMEX	FDM	Fri, Jul 22, 2011	23.48	23.48	23.18	23.25
1453	AMEX	FDM	Thu, Jul 21, 2011	23.22	23.40	23.12	23.38
1452	AMEX	FDM	Wed, Jul 20, 2011	23.30	23.30	23.04	23.17
1451	AMEX	FDM	Tue, Jul 19, 2011	22.81	23.25	22.81	23.24
1450	AMEX	FDM	Mon, Jul 18, 2011	22.98	22.98	22.55	22.73
1449	AMEX	FDM	Fri, Jul 15, 2011	22.88	23.04	22.82	23.03
1448	AMEX	FDM	Thu, Jul 14, 2011	23.25	23.33	22.74	22.80
1447	AMEX	FDM	Wed, Jul 13, 2011	23.02	23.44	23.02	23.18
1446	AMEX	FDM	Tue, Jul 12, 2011	22.92	23.21	22.89	22.93
1445	AMEX	FDM	Mon, Jul 11, 2011	23.29	23.34	23.01	23.04
1444	AMEX	FDM	Fri, Jul 8, 2011	23.47	23.58	23.30	23.58
1443	AMEX	FDM	Thu, Jul 7, 2011	23.42	23.78	23.35	23.67
1442	AMEX	FDM	Wed, Jul 6, 2011	23.13	23.36	23.12	23.29
1441	AMEX	FDM	Tue, Jul 5, 2011	23.17	23.22	23.06	23.16
1440	AMEX	FDM	Fri, Jul 1, 2011	22.78	23.18	22.78	23.14
1439	AMEX	FDM	Thu, Jun 30, 2011	22.62	22.87	22.61	22.85
1438	AMEX	FDM	Wed, Jun 29, 2011	22.55	22.59	22.36	22.53
1437	AMEX	FDM	Tue, Jun 28, 2011	22.23	22.48	22.23	22.47
1436	AMEX	FDM	Mon, Jun 27, 2011	21.81	22.20	21.81	22.15
1435	AMEX	FDM	Fri, Jun 24, 2011	22.09	22.15	21.82	21.87
1434	AMEX	FDM	Thu, Jun 23, 2011	21.72	22.07	21.52	22.07
1433	AMEX	FDM	Wed, Jun 22, 2011	22.15	22.30	22.00	22.00
1432	AMEX	FDM	Tue, Jun 21, 2011	21.96	22.28	21.96	22.28
1431	AMEX	FDM	Mon, Jun 20, 2011	21.53	21.91	21.53	21.85
1430	AMEX	FDM	Fri, Jun 17, 2011	21.80	21.89	21.47	21.59
1429	AMEX	FDM	Thu, Jun 16, 2011	21.45	21.77	21.31	21.60
1428	AMEX	FDM	Wed, Jun 15, 2011	21.68	21.78	21.36	21.44
1427	AMEX	FDM	Tue, Jun 14, 2011	21.54	21.91	21.54	21.87
1426	AMEX	FDM	Mon, Jun 13, 2011	21.47	21.59	21.25	21.35
1425	AMEX	FDM	Fri, Jun 10, 2011	21.66	21.67	21.30	21.42
1424	AMEX	FDM	Thu, Jun 9, 2011	21.76	21.92	21.70	21.80
1423	AMEX	FDM	Wed, Jun 8, 2011	21.88	21.89	21.65	21.69
1422	AMEX	FDM	Tue, Jun 7, 2011	22.01	22.19	21.84	21.95
1421	AMEX	FDM	Mon, Jun 6, 2011	22.17	22.27	21.89	21.93
1420	AMEX	FDM	Fri, Jun 3, 2011	22.25	22.42	22.14	22.25
1419	AMEX	FDM	Thu, Jun 2, 2011	22.61	22.72	22.47	22.61
1418	AMEX	FDM	Wed, Jun 1, 2011	23.49	23.49	22.60	22.60
1417	AMEX	FDM	Tue, May 31, 2011	23.34	23.52	23.20	23.52
1416	AMEX	FDM	Fri, May 27, 2011	23.03	23.17	23.02	23.11
1415	AMEX	FDM	Thu, May 26, 2011	22.52	22.97	22.52	22.97
1414	AMEX	FDM	Wed, May 25, 2011	22.23	22.68	22.23	22.61
1413	AMEX	FDM	Tue, May 24, 2011	22.44	22.59	22.30	22.30
1412	AMEX	FDM	Mon, May 23, 2011	22.45	22.62	22.30	22.46
1411	AMEX	FDM	Fri, May 20, 2011	22.95	22.95	22.63	22.77
1410	AMEX	FDM	Thu, May 19, 2011	23.10	23.12	22.81	22.99
1409	AMEX	FDM	Wed, May 18, 2011	22.67	23.01	22.67	23.01
1408	AMEX	FDM	Tue, May 17, 2011	22.60	22.77	22.54	22.69
1407	AMEX	FDM	Mon, May 16, 2011	23.00	23.24	22.75	22.75
1406	AMEX	FDM	Fri, May 13, 2011	23.62	23.63	23.17	23.18
1405	AMEX	FDM	Thu, May 12, 2011	23.20	23.67	23.13	23.64
1404	AMEX	FDM	Wed, May 11, 2011	23.70	23.72	23.30	23.38
1403	AMEX	FDM	Tue, May 10, 2011	23.39	23.79	23.39	23.79
1402	AMEX	FDM	Mon, May 9, 2011	23.04	23.36	23.00	23.35
1401	AMEX	FDM	Fri, May 6, 2011	23.34	23.41	23.05	23.12
1400	AMEX	FDM	Thu, May 5, 2011	23.02	23.44	22.92	23.14
1399	AMEX	FDM	Wed, May 4, 2011	23.52	23.52	23.01	23.21
1398	AMEX	FDM	Tue, May 3, 2011	23.73	23.84	23.41	23.55
1397	AMEX	FDM	Mon, May 2, 2011	24.35	24.35	23.80	23.83
1396	AMEX	FDM	Fri, Apr 29, 2011	24.20	24.29	24.10	24.23
1395	AMEX	FDM	Thu, Apr 28, 2011	24.01	24.18	23.99	24.18
1394	AMEX	FDM	Wed, Apr 27, 2011	23.96	24.11	23.86	24.10
1393	AMEX	FDM	Tue, Apr 26, 2011	23.72	24.07	23.72	23.93
1392	AMEX	FDM	Mon, Apr 25, 2011	23.73	23.73	23.55	23.65
1391	AMEX	FDM	Thu, Apr 21, 2011	23.77	23.74	23.56	23.74
1390	AMEX	FDM	Wed, Apr 20, 2011	23.32	23.45	23.29	23.42
1389	AMEX	FDM	Tue, Apr 19, 2011	23.08	23.14	22.91	23.03
1388	AMEX	FDM	Mon, Apr 18, 2011	23.03	23.21	22.88	23.06
1387	AMEX	FDM	Fri, Apr 15, 2011	23.24	23.42	23.11	23.42
1386	AMEX	FDM	Thu, Apr 14, 2011	22.90	23.22	22.86	23.21
1385	AMEX	FDM	Wed, Apr 13, 2011	23.18	23.24	22.86	23.07
1384	AMEX	FDM	Tue, Apr 12, 2011	23.24	23.28	23.03	23.05
1383	AMEX	FDM	Mon, Apr 11, 2011	23.62	23.67	23.30	23.44
1382	AMEX	FDM	Fri, Apr 8, 2011	24.12	24.16	23.56	23.67
1381	AMEX	FDM	Thu, Apr 7, 2011	24.24	24.25	23.95	24.00
1380	AMEX	FDM	Wed, Apr 6, 2011	24.18	24.21	24.03	24.20
1379	AMEX	FDM	Tue, Apr 5, 2011	23.95	24.18	23.88	24.04
1378	AMEX	FDM	Mon, Apr 4, 2011	23.97	24.00	23.84	23.98
1377	AMEX	FDM	Fri, Apr 1, 2011	23.90	24.00	23.80	23.88
1376	AMEX	FDM	Thu, Mar 31, 2011	23.74	23.80	23.61	23.76
1375	AMEX	FDM	Wed, Mar 30, 2011	23.50	23.70	23.38	23.70
1374	AMEX	FDM	Tue, Mar 29, 2011	23.19	23.38	23.11	23.38
1373	AMEX	FDM	Mon, Mar 28, 2011	23.23	23.42	23.15	23.15
1372	AMEX	FDM	Fri, Mar 25, 2011	23.11	23.53	23.04	23.21
1371	AMEX	FDM	Thu, Mar 24, 2011	23.00	23.10	22.89	23.06
1370	AMEX	FDM	Wed, Mar 23, 2011	22.76	22.99	22.56	22.92
1369	AMEX	FDM	Tue, Mar 22, 2011	22.97	22.97	22.76	22.86
1368	AMEX	FDM	Mon, Mar 21, 2011	22.73	22.90	22.64	22.88
1367	AMEX	FDM	Fri, Mar 18, 2011	22.26	22.38	22.11	22.38
1366	AMEX	FDM	Thu, Mar 17, 2011	22.11	22.18	22.00	22.03
1365	AMEX	FDM	Wed, Mar 16, 2011	21.97	22.20	21.72	21.82
1364	AMEX	FDM	Tue, Mar 15, 2011	21.76	22.13	21.60	22.04
1363	AMEX	FDM	Mon, Mar 14, 2011	22.19	22.41	22.03	22.28
1362	AMEX	FDM	Fri, Mar 11, 2011	22.24	22.51	22.11	22.39
1361	AMEX	FDM	Thu, Mar 10, 2011	22.75	22.75	22.32	22.43
1360	AMEX	FDM	Wed, Mar 9, 2011	23.14	23.25	23.03	23.07
1359	AMEX	FDM	Tue, Mar 8, 2011	22.81	23.28	22.63	23.17
1358	AMEX	FDM	Mon, Mar 7, 2011	23.22	23.51	22.55	22.77
1357	AMEX	FDM	Fri, Mar 4, 2011	23.25	23.25	22.96	23.20
1356	AMEX	FDM	Thu, Mar 3, 2011	22.98	23.33	22.98	23.29
1355	AMEX	FDM	Wed, Mar 2, 2011	22.57	22.84	22.50	22.79
1354	AMEX	FDM	Tue, Mar 1, 2011	23.16	23.18	22.55	22.60
1353	AMEX	FDM	Mon, Feb 28, 2011	23.20	23.27	22.87	23.06
1352	AMEX	FDM	Fri, Feb 25, 2011	22.67	23.12	22.63	23.11
1351	AMEX	FDM	Thu, Feb 24, 2011	22.35	22.56	22.23	22.56
1350	AMEX	FDM	Wed, Feb 23, 2011	22.70	22.74	22.18	22.35
1349	AMEX	FDM	Tue, Feb 22, 2011	23.16	23.27	22.68	22.69
1348	AMEX	FDM	Fri, Feb 18, 2011	23.36	23.46	23.29	23.38
1347	AMEX	FDM	Thu, Feb 17, 2011	23.11	23.37	23.11	23.29
1346	AMEX	FDM	Wed, Feb 16, 2011	23.01	23.16	23.00	23.16
1345	AMEX	FDM	Tue, Feb 15, 2011	23.12	23.12	22.90	22.95
1344	AMEX	FDM	Mon, Feb 14, 2011	23.14	23.25	23.11	23.19
1343	AMEX	FDM	Fri, Feb 11, 2011	22.85	23.14	22.81	23.14
1342	AMEX	FDM	Thu, Feb 10, 2011	22.62	22.89	22.62	22.87
1341	AMEX	FDM	Wed, Feb 9, 2011	22.81	22.88	22.69	22.79
1340	AMEX	FDM	Tue, Feb 8, 2011	22.76	22.88	22.61	22.88
1339	AMEX	FDM	Mon, Feb 7, 2011	22.38	22.86	22.38	22.74
1338	AMEX	FDM	Fri, Feb 4, 2011	22.31	22.44	22.25	22.39
1337	AMEX	FDM	Thu, Feb 3, 2011	22.32	22.47	22.17	22.40
1336	AMEX	FDM	Wed, Feb 2, 2011	22.61	22.72	22.41	22.43
1335	AMEX	FDM	Tue, Feb 1, 2011	22.18	22.66	22.14	22.62
1334	AMEX	FDM	Mon, Jan 31, 2011	21.98	22.17	21.81	22.05
1333	AMEX	FDM	Fri, Jan 28, 2011	22.50	22.57	21.90	21.91
1332	AMEX	FDM	Thu, Jan 27, 2011	22.52	22.67	22.43	22.59
1331	AMEX	FDM	Wed, Jan 26, 2011	22.10	22.54	22.06	22.53
1330	AMEX	FDM	Tue, Jan 25, 2011	21.86	22.09	21.80	22.09
1329	AMEX	FDM	Mon, Jan 24, 2011	21.73	22.06	21.73	21.96
1328	AMEX	FDM	Fri, Jan 21, 2011	21.90	21.98	21.74	21.74
1327	AMEX	FDM	Thu, Jan 20, 2011	21.93	22.03	21.73	21.79
1326	AMEX	FDM	Wed, Jan 19, 2011	22.74	22.78	22.00	22.03
1325	AMEX	FDM	Tue, Jan 18, 2011	22.75	22.78	22.56	22.72
1324	AMEX	FDM	Fri, Jan 14, 2011	22.59	22.79	22.54	22.79
1323	AMEX	FDM	Thu, Jan 13, 2011	22.65	22.70	22.48	22.58
1322	AMEX	FDM	Wed, Jan 12, 2011	22.61	22.72	22.55	22.68
1321	AMEX	FDM	Tue, Jan 11, 2011	22.50	22.55	22.33	22.46
1320	AMEX	FDM	Mon, Jan 10, 2011	22.13	22.44	21.98	22.36
1319	AMEX	FDM	Fri, Jan 7, 2011	22.41	22.50	21.90	22.21
1318	AMEX	FDM	Thu, Jan 6, 2011	22.59	22.59	22.25	22.36
1317	AMEX	FDM	Wed, Jan 5, 2011	22.20	22.55	22.02	22.55
1316	AMEX	FDM	Tue, Jan 4, 2011	22.80	22.84	22.03	22.28
1315	AMEX	FDM	Mon, Jan 3, 2011	22.38	22.78	22.38	22.71
1314	AMEX	FDM	Fri, Dec 31, 2010	22.31	22.41	22.15	22.15
1313	AMEX	FDM	Thu, Dec 30, 2010	22.43	22.50	22.35	22.35
1312	AMEX	FDM	Wed, Dec 29, 2010	22.44	22.46	22.37	22.43
1311	AMEX	FDM	Tue, Dec 28, 2010	22.42	22.43	22.28	22.39
1310	AMEX	FDM	Mon, Dec 27, 2010	22.24	22.45	22.15	22.42
1309	AMEX	FDM	Thu, Dec 23, 2010	22.35	22.40	22.24	22.30
1308	AMEX	FDM	Wed, Dec 22, 2010	22.28	22.39	22.27	22.33
1307	AMEX	FDM	Tue, Dec 21, 2010	22.06	22.30	22.05	22.28
1306	AMEX	FDM	Mon, Dec 20, 2010	21.97	22.20	21.94	22.06
1305	AMEX	FDM	Fri, Dec 17, 2010	22.03	22.03	21.80	21.97
1304	AMEX	FDM	Thu, Dec 16, 2010	21.81	22.10	21.72	22.01
1303	AMEX	FDM	Wed, Dec 15, 2010	21.90	22.11	21.72	21.81
1302	AMEX	FDM	Tue, Dec 14, 2010	21.98	21.98	21.83	21.90
1301	AMEX	FDM	Mon, Dec 13, 2010	22.08	22.11	21.86	21.90
1300	AMEX	FDM	Fri, Dec 10, 2010	21.81	22.08	21.70	22.03
1299	AMEX	FDM	Thu, Dec 9, 2010	21.79	21.83	21.64	21.75
1298	AMEX	FDM	Wed, Dec 8, 2010	21.69	21.78	21.61	21.64
1297	AMEX	FDM	Tue, Dec 7, 2010	21.69	21.80	21.57	21.63
1296	AMEX	FDM	Mon, Dec 6, 2010	21.33	21.49	21.23	21.43
1295	AMEX	FDM	Fri, Dec 3, 2010	21.01	21.38	21.01	21.33
1294	AMEX	FDM	Thu, Dec 2, 2010	21.01	21.17	20.92	21.16
1293	AMEX	FDM	Wed, Dec 1, 2010	21.00	21.06	20.89	20.98
1292	AMEX	FDM	Tue, Nov 30, 2010	20.47	20.61	20.40	20.54
1291	AMEX	FDM	Mon, Nov 29, 2010	20.56	20.75	20.28	20.70
1290	AMEX	FDM	Fri, Nov 26, 2010	20.65	20.70	20.59	20.67
1289	AMEX	FDM	Wed, Nov 24, 2010	20.40	20.71	20.40	20.71
1288	AMEX	FDM	Tue, Nov 23, 2010	20.23	20.27	20.09	20.27
1287	AMEX	FDM	Mon, Nov 22, 2010	20.26	20.47	20.12	20.44
1286	AMEX	FDM	Fri, Nov 19, 2010	20.25	20.36	20.09	20.34
1285	AMEX	FDM	Thu, Nov 18, 2010	19.99	20.41	19.99	20.31
1284	AMEX	FDM	Wed, Nov 17, 2010	19.84	19.85	19.74	19.82
1283	AMEX	FDM	Tue, Nov 16, 2010	20.13	20.17	19.62	19.82
1282	AMEX	FDM	Mon, Nov 15, 2010	20.50	20.50	20.14	20.22
1281	AMEX	FDM	Fri, Nov 12, 2010	20.32	20.38	20.10	20.15
1280	AMEX	FDM	Thu, Nov 11, 2010	20.47	20.62	20.36	20.51
1279	AMEX	FDM	Wed, Nov 10, 2010	20.30	20.61	20.17	20.61
1278	AMEX	FDM	Tue, Nov 9, 2010	20.85	20.85	20.21	20.31
1277	AMEX	FDM	Mon, Nov 8, 2010	20.65	20.67	20.48	20.65
1276	AMEX	FDM	Fri, Nov 5, 2010	20.95	20.95	20.54	20.64
1275	AMEX	FDM	Thu, Nov 4, 2010	20.35	20.59	20.28	20.58
1274	AMEX	FDM	Wed, Nov 3, 2010	20.02	20.06	19.70	19.96
1273	AMEX	FDM	Tue, Nov 2, 2010	19.62	19.89	19.52	19.89
1272	AMEX	FDM	Mon, Nov 1, 2010	19.59	19.89	19.15	19.33
1271	AMEX	FDM	Fri, Oct 29, 2010	19.37	19.59	19.36	19.52
1270	AMEX	FDM	Thu, Oct 28, 2010	19.89	19.89	19.31	19.44
1269	AMEX	FDM	Wed, Oct 27, 2010	19.50	19.63	19.25	19.51
1268	AMEX	FDM	Tue, Oct 26, 2010	19.79	19.79	19.37	19.54
1267	AMEX	FDM	Mon, Oct 25, 2010	19.65	19.80	19.54	19.56
1266	AMEX	FDM	Fri, Oct 22, 2010	19.47	19.51	19.31	19.46
1265	AMEX	FDM	Thu, Oct 21, 2010	19.58	19.70	19.10	19.37
1264	AMEX	FDM	Wed, Oct 20, 2010	19.41	19.56	19.28	19.43
1263	AMEX	FDM	Tue, Oct 19, 2010	19.55	19.69	19.10	19.26
1262	AMEX	FDM	Mon, Oct 18, 2010	19.73	21.50	19.46	21.50
1261	AMEX	FDM	Fri, Oct 15, 2010	19.59	19.59	19.36	19.42
1260	AMEX	FDM	Thu, Oct 14, 2010	19.63	19.63	19.33	19.53
1259	AMEX	FDM	Wed, Oct 13, 2010	19.38	19.66	19.38	19.53
1258	AMEX	FDM	Tue, Oct 12, 2010	19.11	19.23	18.90	19.21
1257	AMEX	FDM	Mon, Oct 11, 2010	19.12	19.28	19.12	19.17
1256	AMEX	FDM	Fri, Oct 8, 2010	18.90	19.23	18.76	19.14
1255	AMEX	FDM	Thu, Oct 7, 2010	18.94	18.95	18.81	18.83
1254	AMEX	FDM	Wed, Oct 6, 2010	18.87	18.98	18.84	18.84
1253	AMEX	FDM	Tue, Oct 5, 2010	18.52	18.95	18.43	18.94
1252	AMEX	FDM	Mon, Oct 4, 2010	18.56	18.56	18.22	18.26
1251	AMEX	FDM	Fri, Oct 1, 2010	18.60	18.62	18.43	18.59
1250	AMEX	FDM	Thu, Sep 30, 2010	18.64	18.72	18.34	18.51
1249	AMEX	FDM	Wed, Sep 29, 2010	18.40	18.53	18.31	18.52
1248	AMEX	FDM	Tue, Sep 28, 2010	18.21	18.37	17.93	18.37
1247	AMEX	FDM	Mon, Sep 27, 2010	18.20	18.28	18.14	18.17
1246	AMEX	FDM	Fri, Sep 24, 2010	17.77	18.20	17.77	18.20
1245	AMEX	FDM	Thu, Sep 23, 2010	17.70	17.91	17.47	17.53
1244	AMEX	FDM	Wed, Sep 22, 2010	18.02	18.02	17.69	17.75
1243	AMEX	FDM	Tue, Sep 21, 2010	18.23	18.27	18.05	18.05
1242	AMEX	FDM	Mon, Sep 20, 2010	17.64	18.21	17.57	18.21
1241	AMEX	FDM	Fri, Sep 17, 2010	17.65	17.68	17.38	17.61
1240	AMEX	FDM	Thu, Sep 16, 2010	17.65	17.65	17.39	17.53
1239	AMEX	FDM	Wed, Sep 15, 2010	17.52	17.72	17.51	17.71
1238	AMEX	FDM	Tue, Sep 14, 2010	17.71	17.74	17.66	17.66
1237	AMEX	FDM	Mon, Sep 13, 2010	17.40	17.81	17.40	17.79
1236	AMEX	FDM	Fri, Sep 10, 2010	17.32	17.35	17.19	17.24
1235	AMEX	FDM	Thu, Sep 9, 2010	17.48	17.48	17.11	17.22
1234	AMEX	FDM	Wed, Sep 8, 2010	17.19	17.35	17.19	17.22
1233	AMEX	FDM	Tue, Sep 7, 2010	17.45	17.46	17.11	17.14
1232	AMEX	FDM	Fri, Sep 3, 2010	17.51	17.65	17.46	17.65
1231	AMEX	FDM	Thu, Sep 2, 2010	17.24	17.35	17.12	17.30
1230	AMEX	FDM	Wed, Sep 1, 2010	16.84	17.22	16.75	17.21
1229	AMEX	FDM	Tue, Aug 31, 2010	16.43	16.74	16.43	16.55
1228	AMEX	FDM	Mon, Aug 30, 2010	16.95	16.95	16.50	16.50
1227	AMEX	FDM	Fri, Aug 27, 2010	16.76	17.02	16.50	17.02
1226	AMEX	FDM	Thu, Aug 26, 2010	16.73	16.81	16.50	16.50
1225	AMEX	FDM	Wed, Aug 25, 2010	16.24	16.68	16.08	16.68
1224	AMEX	FDM	Tue, Aug 24, 2010	16.32	16.49	16.18	16.33
1223	AMEX	FDM	Mon, Aug 23, 2010	16.91	17.08	16.49	16.49
1222	AMEX	FDM	Fri, Aug 20, 2010	16.91	16.96	16.77	16.95
1221	AMEX	FDM	Thu, Aug 19, 2010	17.46	17.46	17.02	17.03
1220	AMEX	FDM	Wed, Aug 18, 2010	17.39	17.68	17.39	17.59
1219	AMEX	FDM	Tue, Aug 17, 2010	17.45	17.67	17.45	17.53
1218	AMEX	FDM	Mon, Aug 16, 2010	17.00	17.33	16.92	17.23
1217	AMEX	FDM	Fri, Aug 13, 2010	17.18	17.26	17.05	17.05
1216	AMEX	FDM	Thu, Aug 12, 2010	17.31	17.31	17.07	17.28
1215	AMEX	FDM	Wed, Aug 11, 2010	17.73	17.73	17.28	17.34
1214	AMEX	FDM	Tue, Aug 10, 2010	18.28	18.28	17.91	18.05
1213	AMEX	FDM	Mon, Aug 9, 2010	18.35	18.42	18.22	18.40
1212	AMEX	FDM	Fri, Aug 6, 2010	18.38	18.38	17.77	18.24
1211	AMEX	FDM	Thu, Aug 5, 2010	18.45	18.45	18.31	18.36
1210	AMEX	FDM	Wed, Aug 4, 2010	18.49	18.55	18.43	18.55
1209	AMEX	FDM	Tue, Aug 3, 2010	18.48	18.58	18.29	18.39
1208	AMEX	FDM	Mon, Aug 2, 2010	18.69	18.69	18.37	18.51
1207	AMEX	FDM	Fri, Jul 30, 2010	18.32	18.35	17.92	18.30
1206	AMEX	FDM	Thu, Jul 29, 2010	18.43	18.43	18.04	18.31
1205	AMEX	FDM	Wed, Jul 28, 2010	18.54	18.54	18.23	18.27
1204	AMEX	FDM	Tue, Jul 27, 2010	18.80	18.87	18.61	18.65
1203	AMEX	FDM	Mon, Jul 26, 2010	18.43	18.73	18.34	18.73
1202	AMEX	FDM	Fri, Jul 23, 2010	17.79	18.30	17.77	18.30
1201	AMEX	FDM	Thu, Jul 22, 2010	17.80	17.92	17.73	17.92
1200	AMEX	FDM	Wed, Jul 21, 2010	17.61	17.67	17.25	17.28
1199	AMEX	FDM	Tue, Jul 20, 2010	17.02	17.58	17.02	17.58
1198	AMEX	FDM	Mon, Jul 19, 2010	17.15	17.20	16.93	17.18
1197	AMEX	FDM	Fri, Jul 16, 2010	17.68	17.68	17.12	17.12
1196	AMEX	FDM	Thu, Jul 15, 2010	17.99	17.99	17.60	17.83
1195	AMEX	FDM	Wed, Jul 14, 2010	17.97	18.01	17.84	17.98
1194	AMEX	FDM	Tue, Jul 13, 2010	17.60	18.03	17.39	17.99
1193	AMEX	FDM	Mon, Jul 12, 2010	17.32	17.46	17.32	17.43
1192	AMEX	FDM	Fri, Jul 9, 2010	17.35	17.60	17.35	17.60
1191	AMEX	FDM	Thu, Jul 8, 2010	17.25	17.32	17.07	17.32
1190	AMEX	FDM	Wed, Jul 7, 2010	16.60	17.01	16.60	17.01
1189	AMEX	FDM	Tue, Jul 6, 2010	17.12	17.22	16.57	16.57
1188	AMEX	FDM	Fri, Jul 2, 2010	16.96	16.99	16.76	16.87
1187	AMEX	FDM	Thu, Jul 1, 2010	17.10	17.10	16.66	17.05
1186	AMEX	FDM	Wed, Jun 30, 2010	17.22	17.49	17.18	17.20
1185	AMEX	FDM	Tue, Jun 29, 2010	18.03	18.03	17.22	17.31
1184	AMEX	FDM	Mon, Jun 28, 2010	18.13	18.22	17.98	18.02
1183	AMEX	FDM	Fri, Jun 25, 2010	17.74	18.16	17.74	18.16
1182	AMEX	FDM	Thu, Jun 24, 2010	17.83	17.99	17.71	17.72
1181	AMEX	FDM	Wed, Jun 23, 2010	18.05	18.06	17.94	17.95
1180	AMEX	FDM	Tue, Jun 22, 2010	18.52	18.53	18.04	18.04
1179	AMEX	FDM	Mon, Jun 21, 2010	18.89	18.89	18.30	18.38
1178	AMEX	FDM	Fri, Jun 18, 2010	18.62	18.73	18.50	18.59
1177	AMEX	FDM	Thu, Jun 17, 2010	18.62	18.62	18.36	18.52
1176	AMEX	FDM	Wed, Jun 16, 2010	18.44	18.67	18.44	18.49
1175	AMEX	FDM	Tue, Jun 15, 2010	18.25	18.61	18.20	18.53
1174	AMEX	FDM	Mon, Jun 14, 2010	17.89	18.38	17.89	18.12
1173	AMEX	FDM	Fri, Jun 11, 2010	17.79	18.00	17.75	18.00
1172	AMEX	FDM	Thu, Jun 10, 2010	17.37	17.73	17.37	17.73
1171	AMEX	FDM	Wed, Jun 9, 2010	17.24	17.46	17.07	17.19
1170	AMEX	FDM	Tue, Jun 8, 2010	17.06	17.27	16.84	17.03
1169	AMEX	FDM	Mon, Jun 7, 2010	17.76	17.76	17.13	17.13
1168	AMEX	FDM	Fri, Jun 4, 2010	18.34	18.34	17.63	17.64
1167	AMEX	FDM	Thu, Jun 3, 2010	18.51	18.59	18.30	18.56
1166	AMEX	FDM	Wed, Jun 2, 2010	18.07	18.35	17.95	18.35
1165	AMEX	FDM	Tue, Jun 1, 2010	18.48	18.52	17.86	17.86
1164	AMEX	FDM	Fri, May 28, 2010	18.80	18.80	18.43	18.52
1163	AMEX	FDM	Thu, May 27, 2010	18.40	18.82	18.39	18.82
1162	AMEX	FDM	Wed, May 26, 2010	18.22	18.40	17.95	17.95
1161	AMEX	FDM	Tue, May 25, 2010	17.71	17.87	17.44	17.87
1160	AMEX	FDM	Mon, May 24, 2010	18.38	18.38	18.04	18.04
1159	AMEX	FDM	Fri, May 21, 2010	17.73	18.45	17.71	18.33
1158	AMEX	FDM	Thu, May 20, 2010	18.72	18.76	18.10	18.10
1157	AMEX	FDM	Wed, May 19, 2010	19.32	19.42	18.91	19.16
1156	AMEX	FDM	Tue, May 18, 2010	20.04	20.08	19.42	19.44
1155	AMEX	FDM	Mon, May 17, 2010	19.88	20.03	19.34	19.81
1154	AMEX	FDM	Fri, May 14, 2010	20.01	20.01	19.49	19.74
1153	AMEX	FDM	Thu, May 13, 2010	20.26	20.40	20.06	20.15
1152	AMEX	FDM	Wed, May 12, 2010	19.91	20.31	19.91	20.31
1151	AMEX	FDM	Tue, May 11, 2010	19.40	19.91	19.35	19.73
1150	AMEX	FDM	Mon, May 10, 2010	19.55	19.55	18.96	19.51
1149	AMEX	FDM	Fri, May 7, 2010	18.70	19.01	18.38	18.53
1148	AMEX	FDM	Thu, May 6, 2010	19.44	19.53	18.00	18.99
1147	AMEX	FDM	Wed, May 5, 2010	19.82	19.82	19.49	19.59
1146	AMEX	FDM	Tue, May 4, 2010	20.37	20.37	19.83	19.87
1145	AMEX	FDM	Mon, May 3, 2010	20.22	20.59	20.21	20.59
1144	AMEX	FDM	Fri, Apr 30, 2010	20.71	20.71	20.21	20.21
1143	AMEX	FDM	Thu, Apr 29, 2010	20.48	20.76	20.47	20.76
1142	AMEX	FDM	Wed, Apr 28, 2010	20.43	20.44	20.30	20.37
1141	AMEX	FDM	Tue, Apr 27, 2010	20.72	20.81	20.35	20.35
1140	AMEX	FDM	Mon, Apr 26, 2010	20.79	20.91	20.75	20.75
1139	AMEX	FDM	Fri, Apr 23, 2010	20.66	20.75	20.60	20.75
1138	AMEX	FDM	Thu, Apr 22, 2010	20.25	20.62	20.19	20.62
1137	AMEX	FDM	Wed, Apr 21, 2010	20.32	20.38	20.28	20.38
1136	AMEX	FDM	Tue, Apr 20, 2010	20.20	20.30	20.19	20.30
1135	AMEX	FDM	Mon, Apr 19, 2010	20.00	20.13	19.70	19.97
1134	AMEX	FDM	Fri, Apr 16, 2010	20.21	20.21	19.91	20.09
1133	AMEX	FDM	Thu, Apr 15, 2010	20.10	20.32	20.10	20.26
1132	AMEX	FDM	Wed, Apr 14, 2010	19.78	20.15	19.78	20.12
1131	AMEX	FDM	Tue, Apr 13, 2010	19.66	19.69	19.51	19.68
1130	AMEX	FDM	Mon, Apr 12, 2010	19.59	19.67	19.59	19.63
1129	AMEX	FDM	Fri, Apr 9, 2010	19.48	19.55	19.41	19.54
1128	AMEX	FDM	Thu, Apr 8, 2010	19.47	19.54	19.38	19.48
1127	AMEX	FDM	Wed, Apr 7, 2010	19.53	19.61	19.52	19.54
1126	AMEX	FDM	Tue, Apr 6, 2010	19.43	19.58	19.36	19.58
1125	AMEX	FDM	Mon, Apr 5, 2010	19.03	19.42	19.03	19.42
1124	AMEX	FDM	Thu, Apr 1, 2010	19.09	19.09	18.87	18.87
1123	AMEX	FDM	Wed, Mar 31, 2010	19.03	19.17	18.96	18.96
1122	AMEX	FDM	Tue, Mar 30, 2010	19.10	19.12	18.96	18.97
1121	AMEX	FDM	Mon, Mar 29, 2010	18.99	19.01	18.90	18.98
1120	AMEX	FDM	Fri, Mar 26, 2010	19.00	19.11	18.88	18.92
1119	AMEX	FDM	Thu, Mar 25, 2010	19.18	19.33	18.94	18.94
1118	AMEX	FDM	Wed, Mar 24, 2010	19.23	19.23	19.05	19.05
1117	AMEX	FDM	Tue, Mar 23, 2010	19.15	19.28	19.01	19.28
1116	AMEX	FDM	Mon, Mar 22, 2010	18.70	19.10	18.62	19.08
1115	AMEX	FDM	Fri, Mar 19, 2010	19.02	19.04	18.71	18.81
1114	AMEX	FDM	Thu, Mar 18, 2010	19.11	19.17	19.05	19.07
1113	AMEX	FDM	Wed, Mar 17, 2010	19.01	19.22	19.01	19.12
1112	AMEX	FDM	Tue, Mar 16, 2010	19.09	19.09	18.90	19.01
1111	AMEX	FDM	Mon, Mar 15, 2010	19.02	19.03	18.86	18.99
1110	AMEX	FDM	Fri, Mar 12, 2010	19.14	19.14	18.99	19.05
1109	AMEX	FDM	Thu, Mar 11, 2010	19.00	19.12	18.97	19.10
1108	AMEX	FDM	Wed, Mar 10, 2010	18.95	19.12	18.95	19.06
1107	AMEX	FDM	Tue, Mar 9, 2010	18.87	19.02	18.82	18.88
1106	AMEX	FDM	Mon, Mar 8, 2010	18.85	18.94	18.79	18.86
1105	AMEX	FDM	Fri, Mar 5, 2010	18.52	18.82	18.51	18.79
1104	AMEX	FDM	Thu, Mar 4, 2010	18.42	18.45	18.39	18.41
1103	AMEX	FDM	Wed, Mar 3, 2010	18.45	18.46	18.34	18.36
1102	AMEX	FDM	Tue, Mar 2, 2010	18.24	18.32	18.24	18.30
1101	AMEX	FDM	Mon, Mar 1, 2010	17.84	18.12	17.78	18.09
1100	AMEX	FDM	Fri, Feb 26, 2010	17.79	17.83	17.68	17.70
1099	AMEX	FDM	Thu, Feb 25, 2010	17.66	17.79	17.57	17.77
1098	AMEX	FDM	Wed, Feb 24, 2010	17.83	17.88	17.74	17.83
1097	AMEX	FDM	Tue, Feb 23, 2010	17.71	17.73	17.62	17.72
1096	AMEX	FDM	Mon, Feb 22, 2010	17.83	17.90	17.80	17.86
1095	AMEX	FDM	Fri, Feb 19, 2010	17.75	17.85	17.73	17.81
1094	AMEX	FDM	Thu, Feb 18, 2010	17.59	17.81	17.59	17.81
1093	AMEX	FDM	Wed, Feb 17, 2010	17.57	17.65	17.56	17.61
1092	AMEX	FDM	Tue, Feb 16, 2010	17.32	17.51	17.28	17.51
1091	AMEX	FDM	Fri, Feb 12, 2010	16.97	17.17	16.90	17.16
1090	AMEX	FDM	Thu, Feb 11, 2010	16.69	17.13	16.68	17.13
1089	AMEX	FDM	Wed, Feb 10, 2010	16.69	16.78	16.55	16.76
1088	AMEX	FDM	Tue, Feb 9, 2010	16.64	16.74	16.56	16.71
1087	AMEX	FDM	Mon, Feb 8, 2010	16.61	16.71	16.50	16.50
1086	AMEX	FDM	Fri, Feb 5, 2010	16.60	16.68	16.37	16.66
1085	AMEX	FDM	Thu, Feb 4, 2010	16.81	16.81	16.58	16.58
1084	AMEX	FDM	Wed, Feb 3, 2010	17.22	17.28	17.10	17.16
1083	AMEX	FDM	Tue, Feb 2, 2010	17.21	17.29	17.15	17.28
1082	AMEX	FDM	Mon, Feb 1, 2010	17.11	17.21	17.06	17.18
1081	AMEX	FDM	Fri, Jan 29, 2010	17.20	17.38	17.05	17.05
1080	AMEX	FDM	Thu, Jan 28, 2010	17.51	17.51	17.08	17.21
1079	AMEX	FDM	Wed, Jan 27, 2010	17.26	17.50	17.20	17.48
1078	AMEX	FDM	Tue, Jan 26, 2010	17.44	17.46	17.27	17.27
1077	AMEX	FDM	Mon, Jan 25, 2010	17.61	17.61	17.44	17.54
1076	AMEX	FDM	Fri, Jan 22, 2010	17.69	17.81	17.45	17.53
1075	AMEX	FDM	Thu, Jan 21, 2010	18.27	18.29	17.76	17.82
1074	AMEX	FDM	Wed, Jan 20, 2010	18.38	18.40	18.07	18.22
1073	AMEX	FDM	Tue, Jan 19, 2010	18.20	18.49	18.10	18.46
1072	AMEX	FDM	Fri, Jan 15, 2010	18.38	18.38	17.99	18.11
1071	AMEX	FDM	Thu, Jan 14, 2010	18.20	18.35	18.19	18.35
1070	AMEX	FDM	Wed, Jan 13, 2010	18.11	18.26	17.96	18.24
1069	AMEX	FDM	Tue, Jan 12, 2010	18.22	18.26	18.02	18.05
1068	AMEX	FDM	Mon, Jan 11, 2010	18.41	18.44	18.29	18.32
1067	AMEX	FDM	Fri, Jan 8, 2010	18.26	18.32	18.20	18.28
1066	AMEX	FDM	Thu, Jan 7, 2010	18.09	18.27	18.00	18.27
1065	AMEX	FDM	Wed, Jan 6, 2010	18.21	18.21	18.09	18.10
1064	AMEX	FDM	Tue, Jan 5, 2010	18.12	18.20	18.08	18.10
1063	AMEX	FDM	Mon, Jan 4, 2010	18.00	18.16	17.75	18.16
1062	AMEX	FDM	Thu, Dec 31, 2009	17.94	17.97	17.71	17.71
1061	AMEX	FDM	Wed, Dec 30, 2009	17.86	17.86	17.74	17.83
1060	AMEX	FDM	Tue, Dec 29, 2009	17.87	17.91	17.86	17.90
1059	AMEX	FDM	Mon, Dec 28, 2009	17.89	17.89	17.78	17.85
1058	AMEX	FDM	Thu, Dec 24, 2009	17.73	17.89	17.73	17.89
1057	AMEX	FDM	Wed, Dec 23, 2009	17.70	17.84	17.62	17.84
1056	AMEX	FDM	Tue, Dec 22, 2009	17.50	17.58	17.46	17.58
1055	AMEX	FDM	Mon, Dec 21, 2009	17.43	17.48	17.38	17.48
1054	AMEX	FDM	Fri, Dec 18, 2009	17.30	17.30	17.09	17.22
1053	AMEX	FDM	Thu, Dec 17, 2009	17.19	17.30	17.07	17.18
1052	AMEX	FDM	Wed, Dec 16, 2009	17.38	17.39	17.29	17.32
1051	AMEX	FDM	Tue, Dec 15, 2009	17.31	17.43	17.19	17.19
1050	AMEX	FDM	Mon, Dec 14, 2009	17.21	17.30	17.04	17.29
1049	AMEX	FDM	Fri, Dec 11, 2009	16.97	17.06	16.89	17.03
1048	AMEX	FDM	Thu, Dec 10, 2009	17.04	17.05	16.83	16.86
1047	AMEX	FDM	Wed, Dec 9, 2009	16.96	16.98	16.81	16.98
1046	AMEX	FDM	Tue, Dec 8, 2009	16.90	17.04	16.90	16.93
1045	AMEX	FDM	Mon, Dec 7, 2009	17.71	17.71	17.00	17.10
1044	AMEX	FDM	Fri, Dec 4, 2009	16.91	17.16	16.82	17.01
1043	AMEX	FDM	Thu, Dec 3, 2009	16.93	16.93	16.61	16.61
1042	AMEX	FDM	Wed, Dec 2, 2009	16.77	17.00	16.77	16.84
1041	AMEX	FDM	Tue, Dec 1, 2009	16.62	16.76	16.60	16.72
1040	AMEX	FDM	Mon, Nov 30, 2009	16.40	16.49	16.10	16.48
1039	AMEX	FDM	Fri, Nov 27, 2009	16.60	16.60	16.43	16.43
1038	AMEX	FDM	Wed, Nov 25, 2009	16.97	16.99	16.90	16.90
1037	AMEX	FDM	Tue, Nov 24, 2009	16.94	16.94	16.70	16.88
1036	AMEX	FDM	Mon, Nov 23, 2009	16.85	17.11	16.85	16.95
1035	AMEX	FDM	Fri, Nov 20, 2009	16.54	16.65	16.54	16.58
1034	AMEX	FDM	Thu, Nov 19, 2009	16.90	16.96	16.55	16.62
1033	AMEX	FDM	Wed, Nov 18, 2009	17.11	17.11	16.92	17.03
1032	AMEX	FDM	Tue, Nov 17, 2009	17.01	17.10	16.88	17.08
1031	AMEX	FDM	Mon, Nov 16, 2009	16.64	17.12	16.55	17.01
1030	AMEX	FDM	Fri, Nov 13, 2009	16.30	16.57	16.30	16.49
1029	AMEX	FDM	Thu, Nov 12, 2009	16.76	16.86	16.35	16.38
1028	AMEX	FDM	Wed, Nov 11, 2009	16.82	16.82	16.63	16.74
1027	AMEX	FDM	Tue, Nov 10, 2009	16.67	16.75	16.57	16.58
1026	AMEX	FDM	Mon, Nov 9, 2009	16.63	16.75	16.63	16.73
1025	AMEX	FDM	Fri, Nov 6, 2009	16.61	16.61	16.38	16.44
1024	AMEX	FDM	Thu, Nov 5, 2009	16.28	16.50	16.27	16.46
1023	AMEX	FDM	Wed, Nov 4, 2009	16.26	16.26	15.95	15.95
1022	AMEX	FDM	Tue, Nov 3, 2009	15.96	16.17	15.91	16.17
1021	AMEX	FDM	Mon, Nov 2, 2009	16.01	16.12	15.69	15.88
1020	AMEX	FDM	Fri, Oct 30, 2009	16.34	16.39	15.92	15.99
1019	AMEX	FDM	Thu, Oct 29, 2009	16.33	16.46	16.21	16.43
1018	AMEX	FDM	Wed, Oct 28, 2009	16.60	16.64	16.07	16.09
1017	AMEX	FDM	Tue, Oct 27, 2009	16.83	16.93	16.59	16.59
1016	AMEX	FDM	Mon, Oct 26, 2009	17.17	17.35	16.86	16.86
1015	AMEX	FDM	Fri, Oct 23, 2009	17.59	17.59	17.11	17.11
1014	AMEX	FDM	Thu, Oct 22, 2009	17.30	17.51	17.18	17.51
1013	AMEX	FDM	Wed, Oct 21, 2009	17.54	17.81	17.30	17.31
1012	AMEX	FDM	Tue, Oct 20, 2009	17.75	17.75	17.45	17.49
1011	AMEX	FDM	Mon, Oct 19, 2009	17.66	17.82	17.66	17.76
1010	AMEX	FDM	Fri, Oct 16, 2009	17.65	17.65	17.42	17.58
1009	AMEX	FDM	Thu, Oct 15, 2009	17.66	17.77	17.66	17.75
1008	AMEX	FDM	Wed, Oct 14, 2009	17.56	17.66	17.56	17.66
1007	AMEX	FDM	Tue, Oct 13, 2009	17.44	17.44	17.27	17.38
1006	AMEX	FDM	Mon, Oct 12, 2009	17.57	17.60	17.35	17.42
1005	AMEX	FDM	Fri, Oct 9, 2009	17.28	17.36	17.28	17.36
1004	AMEX	FDM	Thu, Oct 8, 2009	17.28	17.40	17.24	17.28
1003	AMEX	FDM	Wed, Oct 7, 2009	17.03	17.14	17.03	17.14
1002	AMEX	FDM	Tue, Oct 6, 2009	17.06	17.14	16.97	17.09
1001	AMEX	FDM	Mon, Oct 5, 2009	16.54	16.83	16.51	16.80
1000	AMEX	FDM	Fri, Oct 2, 2009	16.47	16.57	16.34	16.45
999	AMEX	FDM	Thu, Oct 1, 2009	16.98	16.99	16.55	16.55
998	AMEX	FDM	Wed, Sep 30, 2009	17.35	17.35	16.90	17.10
997	AMEX	FDM	Tue, Sep 29, 2009	17.33	17.39	17.31	17.31
996	AMEX	FDM	Mon, Sep 28, 2009	16.99	17.42	16.99	17.36
995	AMEX	FDM	Fri, Sep 25, 2009	16.90	17.03	16.87	16.91
994	AMEX	FDM	Thu, Sep 24, 2009	17.38	17.38	16.91	17.01
993	AMEX	FDM	Wed, Sep 23, 2009	17.46	17.57	17.30	17.31
992	AMEX	FDM	Tue, Sep 22, 2009	17.33	17.48	17.29	17.43
991	AMEX	FDM	Mon, Sep 21, 2009	17.17	17.25	17.14	17.25
990	AMEX	FDM	Fri, Sep 18, 2009	17.35	17.35	17.17	17.30
989	AMEX	FDM	Thu, Sep 17, 2009	17.25	17.35	17.15	17.21
988	AMEX	FDM	Wed, Sep 16, 2009	17.00	17.23	16.96	17.23
987	AMEX	FDM	Tue, Sep 15, 2009	16.77	16.93	16.74	16.93
986	AMEX	FDM	Mon, Sep 14, 2009	16.63	16.78	16.52	16.78
985	AMEX	FDM	Fri, Sep 11, 2009	16.65	16.67	16.61	16.67
984	AMEX	FDM	Thu, Sep 10, 2009	16.40	16.62	16.40	16.62
983	AMEX	FDM	Wed, Sep 9, 2009	16.06	16.45	16.04	16.35
982	AMEX	FDM	Tue, Sep 8, 2009	16.15	16.15	16.00	16.05
981	AMEX	FDM	Fri, Sep 4, 2009	15.75	15.96	15.75	15.96
980	AMEX	FDM	Thu, Sep 3, 2009	15.56	15.74	15.44	15.74
979	AMEX	FDM	Wed, Sep 2, 2009	15.61	15.64	15.56	15.58
978	AMEX	FDM	Tue, Sep 1, 2009	15.90	16.22	15.59	15.65
977	AMEX	FDM	Mon, Aug 31, 2009	15.89	15.99	15.89	15.99
976	AMEX	FDM	Fri, Aug 28, 2009	16.67	16.71	16.20	16.23
975	AMEX	FDM	Thu, Aug 27, 2009	16.41	16.46	16.22	16.46
974	AMEX	FDM	Wed, Aug 26, 2009	16.42	16.52	16.40	16.49
973	AMEX	FDM	Tue, Aug 25, 2009	16.49	16.59	16.47	16.49
972	AMEX	FDM	Mon, Aug 24, 2009	16.76	16.76	16.40	16.44
971	AMEX	FDM	Fri, Aug 21, 2009	16.28	16.53	16.28	16.48
970	AMEX	FDM	Thu, Aug 20, 2009	15.96	16.09	15.96	16.09
969	AMEX	FDM	Wed, Aug 19, 2009	15.62	15.91	15.55	15.91
968	AMEX	FDM	Tue, Aug 18, 2009	15.67	15.82	15.62	15.82
967	AMEX	FDM	Mon, Aug 17, 2009	15.68	15.68	15.44	15.56
966	AMEX	FDM	Fri, Aug 14, 2009	16.10	16.11	15.71	15.90
965	AMEX	FDM	Thu, Aug 13, 2009	16.31	16.31	16.07	16.22
964	AMEX	FDM	Wed, Aug 12, 2009	16.04	16.35	16.04	16.22
963	AMEX	FDM	Tue, Aug 11, 2009	16.17	16.17	15.84	15.93
962	AMEX	FDM	Mon, Aug 10, 2009	16.11	16.27	16.10	16.23
961	AMEX	FDM	Fri, Aug 7, 2009	15.86	16.30	15.82	16.18
960	AMEX	FDM	Thu, Aug 6, 2009	16.04	16.06	15.71	15.71
959	AMEX	FDM	Wed, Aug 5, 2009	15.91	15.95	15.79	15.94
958	AMEX	FDM	Tue, Aug 4, 2009	15.95	16.21	15.95	16.18
957	AMEX	FDM	Mon, Aug 3, 2009	15.95	16.05	15.76	16.05
956	AMEX	FDM	Fri, Jul 31, 2009	15.75	15.90	15.74	15.74
955	AMEX	FDM	Thu, Jul 30, 2009	15.54	15.89	15.54	15.69
954	AMEX	FDM	Wed, Jul 29, 2009	15.42	15.46	15.36	15.39
953	AMEX	FDM	Tue, Jul 28, 2009	15.48	15.53	15.30	15.51
952	AMEX	FDM	Mon, Jul 27, 2009	15.41	15.50	15.33	15.37
951	AMEX	FDM	Fri, Jul 24, 2009	15.29	15.41	15.20	15.41
950	AMEX	FDM	Thu, Jul 23, 2009	15.00	15.46	14.92	15.34
949	AMEX	FDM	Wed, Jul 22, 2009	14.92	15.07	14.90	14.98
948	AMEX	FDM	Tue, Jul 21, 2009	15.12	15.12	14.78	14.91
947	AMEX	FDM	Mon, Jul 20, 2009	14.91	15.00	14.83	15.00
946	AMEX	FDM	Fri, Jul 17, 2009	14.95	14.95	14.76	14.79
945	AMEX	FDM	Thu, Jul 16, 2009	14.75	14.95	14.65	14.89
944	AMEX	FDM	Wed, Jul 15, 2009	14.39	14.69	14.38	14.68
943	AMEX	FDM	Tue, Jul 14, 2009	14.09	14.18	14.07	14.18
942	AMEX	FDM	Mon, Jul 13, 2009	13.60	14.01	13.60	14.01
941	AMEX	FDM	Fri, Jul 10, 2009	13.69	13.74	13.54	13.74
940	AMEX	FDM	Thu, Jul 9, 2009	13.75	13.81	13.69	13.70
939	AMEX	FDM	Wed, Jul 8, 2009	13.85	13.87	13.53	13.77
938	AMEX	FDM	Tue, Jul 7, 2009	13.92	13.98	13.81	13.81
937	AMEX	FDM	Mon, Jul 6, 2009	14.02	14.08	13.84	14.06
936	AMEX	FDM	Thu, Jul 2, 2009	14.54	14.54	14.07	14.15
935	AMEX	FDM	Wed, Jul 1, 2009	14.51	14.76	14.51	14.69
934	AMEX	FDM	Tue, Jun 30, 2009	14.45	14.49	14.36	14.38
933	AMEX	FDM	Mon, Jun 29, 2009	14.38	14.50	14.28	14.43
932	AMEX	FDM	Fri, Jun 26, 2009	14.11	14.51	14.11	14.51
931	AMEX	FDM	Thu, Jun 25, 2009	13.71	14.16	13.71	14.16
930	AMEX	FDM	Wed, Jun 24, 2009	13.90	13.98	13.90	13.94
929	AMEX	FDM	Tue, Jun 23, 2009	13.82	13.92	13.72	13.72
928	AMEX	FDM	Mon, Jun 22, 2009	14.19	14.19	13.94	13.94
927	AMEX	FDM	Fri, Jun 19, 2009	14.57	14.57	14.40	14.42
926	AMEX	FDM	Thu, Jun 18, 2009	14.23	14.30	14.17	14.30
925	AMEX	FDM	Wed, Jun 17, 2009	14.03	14.38	13.99	14.31
924	AMEX	FDM	Tue, Jun 16, 2009	14.46	14.46	14.07	14.10
923	AMEX	FDM	Mon, Jun 15, 2009	14.64	14.64	14.22	14.33
922	AMEX	FDM	Fri, Jun 12, 2009	14.74	14.81	14.57	14.79
921	AMEX	FDM	Thu, Jun 11, 2009	14.92	15.05	14.84	14.84
920	AMEX	FDM	Wed, Jun 10, 2009	15.05	15.05	14.62	14.77
919	AMEX	FDM	Tue, Jun 9, 2009	14.95	14.99	14.91	14.93
918	AMEX	FDM	Mon, Jun 8, 2009	14.95	15.09	14.79	14.89
917	AMEX	FDM	Fri, Jun 5, 2009	15.10	15.15	14.99	15.07
916	AMEX	FDM	Thu, Jun 4, 2009	14.97	15.11	14.76	15.11
915	AMEX	FDM	Wed, Jun 3, 2009	14.76	14.86	14.66	14.79
914	AMEX	FDM	Tue, Jun 2, 2009	14.78	15.01	14.64	14.98
913	AMEX	FDM	Mon, Jun 1, 2009	14.35	14.80	14.35	14.80
912	AMEX	FDM	Fri, May 29, 2009	14.01	14.13	13.87	14.13
911	AMEX	FDM	Thu, May 28, 2009	14.03	14.08	13.63	13.90
910	AMEX	FDM	Wed, May 27, 2009	14.30	14.30	13.94	13.96
909	AMEX	FDM	Tue, May 26, 2009	13.49	14.34	13.49	14.34
908	AMEX	FDM	Fri, May 22, 2009	13.87	13.87	13.59	13.63
907	AMEX	FDM	Thu, May 21, 2009	13.83	13.86	13.54	13.75
906	AMEX	FDM	Wed, May 20, 2009	14.24	14.31	13.93	13.93
905	AMEX	FDM	Tue, May 19, 2009	14.19	14.23	14.08	14.23
904	AMEX	FDM	Mon, May 18, 2009	13.72	14.26	13.72	14.24
903	AMEX	FDM	Fri, May 15, 2009	13.70	13.79	13.56	13.62
902	AMEX	FDM	Thu, May 14, 2009	13.73	13.90	13.67	13.75
901	AMEX	FDM	Wed, May 13, 2009	13.92	13.92	13.45	13.46
900	AMEX	FDM	Tue, May 12, 2009	13.76	14.38	13.60	14.21
899	AMEX	FDM	Mon, May 11, 2009	14.45	14.47	14.34	14.43
898	AMEX	FDM	Fri, May 8, 2009	14.30	14.73	14.26	14.73
897	AMEX	FDM	Thu, May 7, 2009	14.54	14.60	14.02	14.11
896	AMEX	FDM	Wed, May 6, 2009	14.64	14.68	14.27	14.47
895	AMEX	FDM	Tue, May 5, 2009	14.52	14.59	14.31	14.42
894	AMEX	FDM	Mon, May 4, 2009	14.17	14.62	14.17	14.62
893	AMEX	FDM	Fri, May 1, 2009	14.19	14.23	14.02	14.13
892	AMEX	FDM	Thu, Apr 30, 2009	14.49	14.60	14.21	14.21
891	AMEX	FDM	Wed, Apr 29, 2009	13.81	14.33	13.81	14.25
890	AMEX	FDM	Tue, Apr 28, 2009	13.31	13.77	13.30	13.58
889	AMEX	FDM	Mon, Apr 27, 2009	13.38	13.54	13.27	13.39
888	AMEX	FDM	Fri, Apr 24, 2009	13.45	13.79	13.42	13.63
887	AMEX	FDM	Thu, Apr 23, 2009	13.61	13.61	13.22	13.39
886	AMEX	FDM	Wed, Apr 22, 2009	13.54	13.83	13.53	13.53
885	AMEX	FDM	Tue, Apr 21, 2009	12.89	13.48	12.89	13.48
884	AMEX	FDM	Mon, Apr 20, 2009	13.48	13.48	12.85	12.85
883	AMEX	FDM	Fri, Apr 17, 2009	13.49	13.76	13.49	13.74
882	AMEX	FDM	Thu, Apr 16, 2009	13.18	13.56	13.07	13.52
881	AMEX	FDM	Wed, Apr 15, 2009	12.97	13.01	12.87	12.92
880	AMEX	FDM	Tue, Apr 14, 2009	13.07	13.17	12.88	12.89
879	AMEX	FDM	Mon, Apr 13, 2009	14.55	14.55	13.03	13.38
878	AMEX	FDM	Thu, Apr 9, 2009	12.83	13.29	12.80	13.29
877	AMEX	FDM	Wed, Apr 8, 2009	12.34	12.37	12.34	12.35
876	AMEX	FDM	Tue, Apr 7, 2009	12.53	12.63	12.17	12.17
875	AMEX	FDM	Mon, Apr 6, 2009	12.70	12.73	12.49	12.68
874	AMEX	FDM	Fri, Apr 3, 2009	12.83	12.83	12.73	12.81
873	AMEX	FDM	Thu, Apr 2, 2009	12.44	12.91	12.37	12.89
872	AMEX	FDM	Wed, Apr 1, 2009	11.53	12.10	11.53	12.02
871	AMEX	FDM	Tue, Mar 31, 2009	11.77	12.13	11.77	11.88
870	AMEX	FDM	Mon, Mar 30, 2009	12.77	12.77	11.66	11.71
869	AMEX	FDM	Fri, Mar 27, 2009	12.48	12.53	12.00	12.15
868	AMEX	FDM	Thu, Mar 26, 2009	12.32	12.64	12.27	12.64
867	AMEX	FDM	Wed, Mar 25, 2009	11.83	12.18	11.55	12.03
866	AMEX	FDM	Tue, Mar 24, 2009	12.19	12.34	11.72	11.72
865	AMEX	FDM	Mon, Mar 23, 2009	11.63	12.30	11.63	12.30
864	AMEX	FDM	Fri, Mar 20, 2009	11.69	11.69	11.31	11.31
863	AMEX	FDM	Thu, Mar 19, 2009	11.83	11.83	11.65	11.75
862	AMEX	FDM	Wed, Mar 18, 2009	11.22	11.86	11.22	11.71
861	AMEX	FDM	Tue, Mar 17, 2009	11.12	11.22	10.68	11.17
860	AMEX	FDM	Mon, Mar 16, 2009	10.98	11.08	10.69	10.69
859	AMEX	FDM	Fri, Mar 13, 2009	10.83	10.88	10.78	10.78
858	AMEX	FDM	Thu, Mar 12, 2009	9.86	10.80	9.86	10.78
857	AMEX	FDM	Wed, Mar 11, 2009	10.32	10.33	9.98	10.03
856	AMEX	FDM	Tue, Mar 10, 2009	9.58	10.06	9.58	10.06
855	AMEX	FDM	Mon, Mar 9, 2009	9.45	9.75	9.36	9.36
854	AMEX	FDM	Fri, Mar 6, 2009	9.76	9.76	9.48	9.63
853	AMEX	FDM	Thu, Mar 5, 2009	9.94	9.94	9.60	9.60
852	AMEX	FDM	Wed, Mar 4, 2009	10.19	10.35	10.09	10.35
851	AMEX	FDM	Tue, Mar 3, 2009	10.46	10.46	9.93	9.93
850	AMEX	FDM	Mon, Mar 2, 2009	10.60	10.60	10.34	10.34
849	AMEX	FDM	Fri, Feb 27, 2009	10.84	11.04	10.84	11.04
848	AMEX	FDM	Thu, Feb 26, 2009	11.22	11.22	11.00	11.04
847	AMEX	FDM	Wed, Feb 25, 2009	11.29	11.41	11.13	11.22
846	AMEX	FDM	Tue, Feb 24, 2009	11.28	11.46	11.20	11.46
845	AMEX	FDM	Mon, Feb 23, 2009	11.49	11.50	11.13	11.13
844	AMEX	FDM	Fri, Feb 20, 2009	11.61	11.62	11.36	11.56
843	AMEX	FDM	Thu, Feb 19, 2009	12.02	12.02	11.77	11.77
842	AMEX	FDM	Wed, Feb 18, 2009	12.20	12.20	11.92	11.93
841	AMEX	FDM	Tue, Feb 17, 2009	12.58	12.58	12.10	12.10
840	AMEX	FDM	Fri, Feb 13, 2009	12.77	12.77	12.72	12.72
839	AMEX	FDM	Thu, Feb 12, 2009	12.44	12.62	12.26	12.59
838	AMEX	FDM	Wed, Feb 11, 2009	12.72	12.72	12.53	12.55
837	AMEX	FDM	Tue, Feb 10, 2009	13.28	13.30	12.60	12.61
836	AMEX	FDM	Mon, Feb 9, 2009	13.24	13.28	13.15	13.20
835	AMEX	FDM	Fri, Feb 6, 2009	13.00	13.34	12.99	13.28
834	AMEX	FDM	Thu, Feb 5, 2009	12.59	12.93	12.54	12.84
833	AMEX	FDM	Wed, Feb 4, 2009	12.82	13.00	12.57	12.69
832	AMEX	FDM	Tue, Feb 3, 2009	12.85	12.85	12.67	12.79
831	AMEX	FDM	Mon, Feb 2, 2009	12.33	12.73	12.33	12.73
830	AMEX	FDM	Fri, Jan 30, 2009	12.81	12.90	12.43	12.45
829	AMEX	FDM	Thu, Jan 29, 2009	13.26	13.26	12.84	12.84
828	AMEX	FDM	Wed, Jan 28, 2009	13.17	13.46	13.12	13.32
827	AMEX	FDM	Tue, Jan 27, 2009	12.85	12.95	12.85	12.90
826	AMEX	FDM	Mon, Jan 26, 2009	12.60	12.96	12.58	12.78
825	AMEX	FDM	Fri, Jan 23, 2009	12.37	12.71	12.30	12.61
824	AMEX	FDM	Thu, Jan 22, 2009	12.81	12.88	12.49	12.76
823	AMEX	FDM	Wed, Jan 21, 2009	12.61	12.82	12.47	12.82
822	AMEX	FDM	Tue, Jan 20, 2009	13.26	13.26	12.50	12.50
821	AMEX	FDM	Fri, Jan 16, 2009	13.58	13.58	13.00	13.33
820	AMEX	FDM	Thu, Jan 15, 2009	13.05	13.32	12.69	13.14
819	AMEX	FDM	Wed, Jan 14, 2009	13.57	13.57	13.07	13.07
818	AMEX	FDM	Tue, Jan 13, 2009	13.64	13.82	13.57	13.79
817	AMEX	FDM	Mon, Jan 12, 2009	13.64	14.00	13.64	13.73
816	AMEX	FDM	Fri, Jan 9, 2009	14.55	14.55	14.07	14.07
815	AMEX	FDM	Thu, Jan 8, 2009	14.50	14.83	14.49	14.83
814	AMEX	FDM	Wed, Jan 7, 2009	14.83	14.83	14.45	14.50
813	AMEX	FDM	Tue, Jan 6, 2009	14.90	15.15	14.84	15.07
812	AMEX	FDM	Mon, Jan 5, 2009	14.93	14.93	14.54	14.71
811	AMEX	FDM	Fri, Jan 2, 2009	14.85	14.96	14.60	14.85
810	AMEX	FDM	Wed, Dec 31, 2008	14.21	14.87	14.21	14.85
809	AMEX	FDM	Tue, Dec 30, 2008	13.95	14.28	13.91	14.28
808	AMEX	FDM	Mon, Dec 29, 2008	13.99	13.99	13.59	13.72
807	AMEX	FDM	Fri, Dec 26, 2008	13.97	13.97	13.83	13.91
806	AMEX	FDM	Wed, Dec 24, 2008	13.73	13.83	13.66	13.83
805	AMEX	FDM	Tue, Dec 23, 2008	14.02	14.15	13.68	13.71
804	AMEX	FDM	Mon, Dec 22, 2008	14.52	14.52	13.51	13.83
803	AMEX	FDM	Fri, Dec 19, 2008	14.47	14.83	14.12	14.30
802	AMEX	FDM	Thu, Dec 18, 2008	14.39	14.53	14.00	14.04
801	AMEX	FDM	Wed, Dec 17, 2008	14.28	14.45	14.07	14.35
800	AMEX	FDM	Tue, Dec 16, 2008	13.60	14.37	13.60	14.37
799	AMEX	FDM	Mon, Dec 15, 2008	14.02	14.06	13.25	13.47
798	AMEX	FDM	Fri, Dec 12, 2008	13.19	13.91	13.11	13.91
797	AMEX	FDM	Thu, Dec 11, 2008	14.16	14.18	13.36	13.52
796	AMEX	FDM	Wed, Dec 10, 2008	14.19	14.19	14.03	14.03
795	AMEX	FDM	Tue, Dec 9, 2008	14.61	14.61	14.04	14.04
794	AMEX	FDM	Mon, Dec 8, 2008	16.00	16.00	14.07	14.40
793	AMEX	FDM	Fri, Dec 5, 2008	13.11	13.60	13.11	13.60
792	AMEX	FDM	Thu, Dec 4, 2008	13.38	13.76	13.38	13.76
791	AMEX	FDM	Wed, Dec 3, 2008	13.34	13.50	13.08	13.09
790	AMEX	FDM	Tue, Dec 2, 2008	12.58	12.68	12.58	12.67
789	AMEX	FDM	Mon, Dec 1, 2008	13.60	13.62	12.49	12.49
788	AMEX	FDM	Fri, Nov 28, 2008	13.79	14.08	13.59	14.06
787	AMEX	FDM	Wed, Nov 26, 2008	13.38	13.85	13.08	13.85
786	AMEX	FDM	Tue, Nov 25, 2008	13.04	13.04	12.68	12.91
785	AMEX	FDM	Mon, Nov 24, 2008	12.15	12.60	12.03	12.60
784	AMEX	FDM	Fri, Nov 21, 2008	11.47	11.93	10.88	11.93
783	AMEX	FDM	Thu, Nov 20, 2008	12.17	12.22	11.70	11.70
782	AMEX	FDM	Wed, Nov 19, 2008	13.01	13.01	12.60	12.72
781	AMEX	FDM	Tue, Nov 18, 2008	13.23	13.24	12.66	13.04
780	AMEX	FDM	Mon, Nov 17, 2008	13.28	13.50	13.10	13.39
779	AMEX	FDM	Fri, Nov 14, 2008	14.14	14.19	13.62	13.67
778	AMEX	FDM	Thu, Nov 13, 2008	13.43	14.06	12.94	14.06
777	AMEX	FDM	Wed, Nov 12, 2008	14.19	14.19	13.50	13.52
776	AMEX	FDM	Tue, Nov 11, 2008	14.28	14.56	14.23	14.56
775	AMEX	FDM	Mon, Nov 10, 2008	14.78	14.80	14.47	14.66
774	AMEX	FDM	Fri, Nov 7, 2008	14.54	14.91	14.54	14.68
773	AMEX	FDM	Thu, Nov 6, 2008	14.85	14.85	14.85	14.85
772	AMEX	FDM	Wed, Nov 5, 2008	16.25	16.25	14.82	14.82
771	AMEX	FDM	Tue, Nov 4, 2008	16.62	16.62	15.58	15.92
770	AMEX	FDM	Mon, Nov 3, 2008	15.97	15.97	15.66	15.76
769	AMEX	FDM	Fri, Oct 31, 2008	14.40	15.75	14.40	15.46
768	AMEX	FDM	Thu, Oct 30, 2008	14.66	14.95	14.48	14.78
767	AMEX	FDM	Wed, Oct 29, 2008	14.26	14.61	14.19	14.45
766	AMEX	FDM	Tue, Oct 28, 2008	13.57	13.62	12.90	13.60
765	AMEX	FDM	Mon, Oct 27, 2008	13.48	13.73	13.48	13.72
764	AMEX	FDM	Fri, Oct 24, 2008	13.50	14.12	13.03	14.12
763	AMEX	FDM	Thu, Oct 23, 2008	14.67	14.67	14.03	14.47
762	AMEX	FDM	Wed, Oct 22, 2008	15.00	15.05	14.67	14.67
761	AMEX	FDM	Tue, Oct 21, 2008	15.75	15.75	15.51	15.51
760	AMEX	FDM	Mon, Oct 20, 2008	16.08	16.08	15.40	15.69
759	AMEX	FDM	Fri, Oct 17, 2008	15.48	16.22	15.40	15.62
758	AMEX	FDM	Thu, Oct 16, 2008	14.99	15.74	14.36	15.68
757	AMEX	FDM	Wed, Oct 15, 2008	15.34	15.49	14.85	14.85
756	AMEX	FDM	Tue, Oct 14, 2008	16.52	16.60	15.96	15.98
755	AMEX	FDM	Mon, Oct 13, 2008	16.20	16.26	15.35	16.21
754	AMEX	FDM	Fri, Oct 10, 2008	13.91	15.10	13.60	14.76
753	AMEX	FDM	Thu, Oct 9, 2008	15.34	15.70	14.15	14.15
752	AMEX	FDM	Wed, Oct 8, 2008	15.71	16.31	15.49	15.64
751	AMEX	FDM	Tue, Oct 7, 2008	17.24	17.24	16.42	16.42
750	AMEX	FDM	Mon, Oct 6, 2008	17.48	17.60	16.75	17.19
749	AMEX	FDM	Fri, Oct 3, 2008	18.54	18.54	18.13	18.13
748	AMEX	FDM	Thu, Oct 2, 2008	19.77	19.77	18.50	18.50
747	AMEX	FDM	Wed, Oct 1, 2008	19.38	19.43	19.38	19.39
746	AMEX	FDM	Tue, Sep 30, 2008	18.86	19.60	18.86	19.53
745	AMEX	FDM	Mon, Sep 29, 2008	19.46	19.98	19.00	19.00
744	AMEX	FDM	Fri, Sep 26, 2008	20.01	20.28	19.96	20.28
743	AMEX	FDM	Thu, Sep 25, 2008	20.41	20.51	20.40	20.41
742	AMEX	FDM	Wed, Sep 24, 2008	20.37	20.53	20.32	20.34
741	AMEX	FDM	Tue, Sep 23, 2008	20.77	20.93	20.70	20.70
740	AMEX	FDM	Mon, Sep 22, 2008	21.61	21.61	21.22	21.22
739	AMEX	FDM	Fri, Sep 19, 2008	22.03	22.03	21.59	21.65
738	AMEX	FDM	Thu, Sep 18, 2008	20.13	20.57	19.68	20.57
737	AMEX	FDM	Wed, Sep 17, 2008	19.29	20.25	19.28	19.86
736	AMEX	FDM	Tue, Sep 16, 2008	20.00	20.19	20.00	20.19
735	AMEX	FDM	Mon, Sep 15, 2008	20.64	20.74	20.16	20.16
734	AMEX	FDM	Fri, Sep 12, 2008	20.80	20.80	20.77	20.77
733	AMEX	FDM	Thu, Sep 11, 2008	20.79	20.87	20.75	20.87
732	AMEX	FDM	Wed, Sep 10, 2008	20.78	20.99	20.78	20.99
731	AMEX	FDM	Tue, Sep 9, 2008	21.04	21.40	20.78	20.78
730	AMEX	FDM	Mon, Sep 8, 2008	21.14	21.14	20.97	21.05
729	AMEX	FDM	Fri, Sep 5, 2008	20.35	20.41	20.35	20.41
728	AMEX	FDM	Thu, Sep 4, 2008	20.60	20.64	20.60	20.61
727	AMEX	FDM	Wed, Sep 3, 2008	21.20	21.28	21.13	21.20
726	AMEX	FDM	Tue, Sep 2, 2008	20.88	20.88	20.88	20.88
725	AMEX	FDM	Fri, Aug 29, 2008	21.07	21.07	20.87	20.87
724	AMEX	FDM	Thu, Aug 28, 2008	20.90	21.07	20.90	21.07
723	AMEX	FDM	Wed, Aug 27, 2008	20.68	20.80	20.68	20.80
722	AMEX	FDM	Tue, Aug 26, 2008	20.38	20.50	20.38	20.50
721	AMEX	FDM	Mon, Aug 25, 2008	20.75	20.75	20.40	20.40
720	AMEX	FDM	Fri, Aug 22, 2008	20.65	20.93	20.65	20.90
719	AMEX	FDM	Thu, Aug 21, 2008	20.61	20.61	20.46	20.54
718	AMEX	FDM	Wed, Aug 20, 2008	20.75	20.96	20.61	20.77
717	AMEX	FDM	Tue, Aug 19, 2008	21.05	21.05	20.85	20.85
716	AMEX	FDM	Mon, Aug 18, 2008	21.41	21.41	21.00	21.00
715	AMEX	FDM	Fri, Aug 15, 2008	21.50	21.50	21.33	21.44
714	AMEX	FDM	Thu, Aug 14, 2008	21.41	21.61	21.41	21.60
713	AMEX	FDM	Wed, Aug 13, 2008	21.28	21.46	21.17	21.44
712	AMEX	FDM	Tue, Aug 12, 2008	21.65	21.65	21.21	21.22
711	AMEX	FDM	Mon, Aug 11, 2008	21.07	21.42	21.07	21.27
710	AMEX	FDM	Fri, Aug 8, 2008	20.77	20.85	20.70	20.84
709	AMEX	FDM	Thu, Aug 7, 2008	20.37	20.37	20.37	20.37
708	AMEX	FDM	Wed, Aug 6, 2008	20.24	20.52	20.17	20.52
707	AMEX	FDM	Mon, Aug 4, 2008	20.19	20.20	20.05	20.11
706	AMEX	FDM	Fri, Aug 1, 2008	20.15	20.49	20.15	20.49
705	AMEX	FDM	Thu, Jul 31, 2008	20.47	20.49	20.47	20.49
704	AMEX	FDM	Wed, Jul 30, 2008	20.65	20.65	20.61	20.61
703	AMEX	FDM	Tue, Jul 29, 2008	20.44	20.51	20.42	20.51
702	AMEX	FDM	Mon, Jul 28, 2008	20.04	20.05	19.95	19.95
701	AMEX	FDM	Fri, Jul 25, 2008	20.33	20.37	20.31	20.37
700	AMEX	FDM	Thu, Jul 24, 2008	20.45	20.45	20.24	20.24
699	AMEX	FDM	Wed, Jul 23, 2008	20.28	20.50	20.28	20.50
698	AMEX	FDM	Tue, Jul 22, 2008	19.81	20.19	19.81	20.19
697	AMEX	FDM	Mon, Jul 21, 2008	19.77	19.79	19.75	19.75
696	AMEX	FDM	Fri, Jul 18, 2008	19.75	19.75	19.61	19.64
695	AMEX	FDM	Thu, Jul 17, 2008	19.73	19.77	19.60	19.77
694	AMEX	FDM	Wed, Jul 16, 2008	19.18	19.64	19.18	19.64
693	AMEX	FDM	Tue, Jul 15, 2008	18.81	19.31	18.81	18.95
692	AMEX	FDM	Mon, Jul 14, 2008	19.85	19.85	19.07	19.18
691	AMEX	FDM	Fri, Jul 11, 2008	19.13	19.13	18.94	19.12
690	AMEX	FDM	Thu, Jul 10, 2008	18.98	19.16	18.98	19.16
689	AMEX	FDM	Wed, Jul 9, 2008	19.39	19.39	18.93	18.93
688	AMEX	FDM	Tue, Jul 8, 2008	18.63	19.30	18.63	19.29
687	AMEX	FDM	Mon, Jul 7, 2008	18.88	18.92	18.52	18.52
686	AMEX	FDM	Thu, Jul 3, 2008	18.92	18.92	18.89	18.90
685	AMEX	FDM	Wed, Jul 2, 2008	19.16	19.35	18.99	18.99
684	AMEX	FDM	Tue, Jul 1, 2008	19.22	19.63	19.22	19.63
683	AMEX	FDM	Mon, Jun 30, 2008	19.83	19.86	19.67	19.67
682	AMEX	FDM	Fri, Jun 27, 2008	20.02	20.02	19.74	19.87
681	AMEX	FDM	Thu, Jun 26, 2008	20.00	20.07	19.92	20.03
680	AMEX	FDM	Wed, Jun 25, 2008	20.19	20.47	20.19	20.47
679	AMEX	FDM	Tue, Jun 24, 2008	20.47	20.47	20.20	20.20
678	AMEX	FDM	Mon, Jun 23, 2008	20.85	20.85	20.51	20.52
677	AMEX	FDM	Fri, Jun 20, 2008	20.71	20.82	20.67	20.67
676	AMEX	FDM	Thu, Jun 19, 2008	21.03	21.09	21.03	21.09
675	AMEX	FDM	Wed, Jun 18, 2008	20.92	20.96	20.90	20.95
674	AMEX	FDM	Tue, Jun 17, 2008	21.18	21.25	21.18	21.25
673	AMEX	FDM	Mon, Jun 16, 2008	21.12	21.12	21.12	21.12
672	AMEX	FDM	Fri, Jun 13, 2008	21.03	21.13	20.95	21.13
671	AMEX	FDM	Thu, Jun 12, 2008	20.75	20.99	20.75	20.83
670	AMEX	FDM	Wed, Jun 11, 2008	21.00	21.00	20.80	20.85
669	AMEX	FDM	Tue, Jun 10, 2008	20.96	21.13	20.96	21.12
668	AMEX	FDM	Mon, Jun 9, 2008	21.24	21.24	21.00	21.07
667	AMEX	FDM	Fri, Jun 6, 2008	21.69	21.69	21.30	21.30
666	AMEX	FDM	Thu, Jun 5, 2008	21.73	22.01	21.64	22.01
665	AMEX	FDM	Wed, Jun 4, 2008	21.35	21.48	21.34	21.35
664	AMEX	FDM	Tue, Jun 3, 2008	21.29	21.29	21.02	21.09
663	AMEX	FDM	Mon, Jun 2, 2008	21.37	21.37	21.07	21.12
662	AMEX	FDM	Fri, May 30, 2008	21.33	21.38	21.33	21.38
661	AMEX	FDM	Thu, May 29, 2008	21.32	21.38	21.32	21.38
660	AMEX	FDM	Wed, May 28, 2008	21.18	21.18	21.18	21.18
659	AMEX	FDM	Tue, May 27, 2008	20.78	21.02	20.78	20.91
658	AMEX	FDM	Fri, May 23, 2008	20.97	20.97	20.64	20.73
657	AMEX	FDM	Thu, May 22, 2008	20.95	20.96	20.94	20.94
656	AMEX	FDM	Wed, May 21, 2008	21.15	21.15	20.98	20.98
655	AMEX	FDM	Tue, May 20, 2008	21.01	21.01	20.89	20.89
654	AMEX	FDM	Mon, May 19, 2008	21.17	21.32	20.97	20.97
653	AMEX	FDM	Fri, May 16, 2008	21.33	21.33	20.90	21.15
652	AMEX	FDM	Thu, May 15, 2008	21.08	21.17	21.08	21.17
651	AMEX	FDM	Wed, May 14, 2008	21.09	21.31	21.00	21.00
650	AMEX	FDM	Tue, May 13, 2008	21.03	21.09	21.00	21.09
649	AMEX	FDM	Mon, May 12, 2008	20.75	21.07	20.75	21.07
648	AMEX	FDM	Fri, May 9, 2008	20.46	20.63	20.43	20.63
647	AMEX	FDM	Thu, May 8, 2008	20.45	20.65	20.45	20.55
646	AMEX	FDM	Wed, May 7, 2008	20.95	20.95	20.80	20.82
645	AMEX	FDM	Tue, May 6, 2008	20.77	20.90	20.77	20.89
644	AMEX	FDM	Mon, May 5, 2008	20.97	20.97	20.76	20.79
643	AMEX	FDM	Fri, May 2, 2008	21.41	21.41	20.85	20.85
642	AMEX	FDM	Thu, May 1, 2008	20.95	21.03	20.95	21.02
641	AMEX	FDM	Wed, Apr 30, 2008	20.88	20.91	20.64	20.64
640	AMEX	FDM	Mon, Apr 28, 2008	20.77	20.79	20.77	20.79
639	AMEX	FDM	Fri, Apr 25, 2008	20.42	20.44	20.42	20.44
638	AMEX	FDM	Thu, Apr 24, 2008	20.10	20.54	20.10	20.52
637	AMEX	FDM	Wed, Apr 23, 2008	20.33	20.40	20.33	20.33
636	AMEX	FDM	Tue, Apr 22, 2008	20.66	20.66	20.24	20.31
635	AMEX	FDM	Mon, Apr 21, 2008	20.96	20.96	20.79	20.86
634	AMEX	FDM	Fri, Apr 18, 2008	20.80	20.98	20.80	20.88
633	AMEX	FDM	Thu, Apr 17, 2008	20.58	20.59	20.48	20.59
632	AMEX	FDM	Wed, Apr 16, 2008	20.41	20.66	20.41	20.56
631	AMEX	FDM	Tue, Apr 15, 2008	20.07	20.07	19.97	19.97
630	AMEX	FDM	Mon, Apr 14, 2008	19.73	20.04	19.73	20.04
629	AMEX	FDM	Fri, Apr 11, 2008	20.26	20.26	19.93	19.97
628	AMEX	FDM	Thu, Apr 10, 2008	20.42	20.66	20.31	20.53
627	AMEX	FDM	Wed, Apr 9, 2008	20.68	20.68	20.68	20.68
626	AMEX	FDM	Tue, Apr 8, 2008	20.57	20.76	20.57	20.70
625	AMEX	FDM	Mon, Apr 7, 2008	20.86	20.90	20.69	20.73
624	AMEX	FDM	Fri, Apr 4, 2008	20.54	20.87	20.54	20.87
623	AMEX	FDM	Thu, Apr 3, 2008	20.81	20.82	20.63	20.82
622	AMEX	FDM	Wed, Apr 2, 2008	20.68	20.88	20.55	20.79
621	AMEX	FDM	Mon, Mar 31, 2008	20.10	20.16	20.06	20.12
620	AMEX	FDM	Fri, Mar 28, 2008	20.35	20.36	20.14	20.14
619	AMEX	FDM	Thu, Mar 27, 2008	20.36	20.47	20.33	20.33
618	AMEX	FDM	Wed, Mar 26, 2008	20.50	20.51	20.33	20.49
617	AMEX	FDM	Tue, Mar 25, 2008	20.48	20.55	20.45	20.52
616	AMEX	FDM	Mon, Mar 24, 2008	20.69	20.69	20.03	20.49
615	AMEX	FDM	Thu, Mar 20, 2008	19.78	19.93	19.78	19.93
614	AMEX	FDM	Wed, Mar 19, 2008	20.03	20.07	19.60	19.60
613	AMEX	FDM	Tue, Mar 18, 2008	19.68	19.76	19.48	19.76
612	AMEX	FDM	Mon, Mar 17, 2008	19.00	19.00	19.00	19.00
611	AMEX	FDM	Fri, Mar 14, 2008	19.50	19.50	19.19	19.23
610	AMEX	FDM	Thu, Mar 13, 2008	19.35	19.46	19.35	19.46
609	AMEX	FDM	Wed, Mar 12, 2008	19.37	19.60	19.36	19.36
608	AMEX	FDM	Tue, Mar 11, 2008	19.17	19.52	19.17	19.52
607	AMEX	FDM	Mon, Mar 10, 2008	19.40	19.40	18.80	18.80
606	AMEX	FDM	Fri, Mar 7, 2008	19.19	19.40	19.17	19.25
605	AMEX	FDM	Thu, Mar 6, 2008	19.62	19.62	19.34	19.34
604	AMEX	FDM	Wed, Mar 5, 2008	19.93	20.01	19.93	20.01
603	AMEX	FDM	Tue, Mar 4, 2008	19.66	19.86	19.66	19.84
602	AMEX	FDM	Mon, Mar 3, 2008	20.00	20.00	19.88	19.92
601	AMEX	FDM	Fri, Feb 29, 2008	20.22	20.22	19.92	19.92
600	AMEX	FDM	Wed, Feb 27, 2008	20.60	20.86	20.60	20.69
599	AMEX	FDM	Tue, Feb 26, 2008	20.56	20.80	20.56	20.73
598	AMEX	FDM	Mon, Feb 25, 2008	20.25	20.37	20.25	20.37
597	AMEX	FDM	Fri, Feb 22, 2008	19.87	19.94	19.78	19.94
596	AMEX	FDM	Thu, Feb 21, 2008	20.78	20.78	20.19	20.19
595	AMEX	FDM	Wed, Feb 20, 2008	20.15	20.57	20.15	20.57
594	AMEX	FDM	Tue, Feb 19, 2008	20.49	20.50	20.28	20.34
593	AMEX	FDM	Fri, Feb 15, 2008	20.07	20.07	20.07	20.07
592	AMEX	FDM	Thu, Feb 14, 2008	20.92	20.92	20.37	20.37
591	AMEX	FDM	Wed, Feb 13, 2008	20.57	20.87	20.57	20.87
590	AMEX	FDM	Tue, Feb 12, 2008	20.34	20.51	20.31	20.31
589	AMEX	FDM	Mon, Feb 11, 2008	20.21	20.24	20.18	20.18
588	AMEX	FDM	Fri, Feb 8, 2008	20.27	20.28	20.09	20.09
587	AMEX	FDM	Thu, Feb 7, 2008	20.13	20.34	20.13	20.18
586	AMEX	FDM	Wed, Feb 6, 2008	20.26	20.39	20.00	20.00
585	AMEX	FDM	Tue, Feb 5, 2008	20.41	20.53	20.19	20.19
584	AMEX	FDM	Mon, Feb 4, 2008	20.76	20.79	20.69	20.69
583	AMEX	FDM	Fri, Feb 1, 2008	20.51	20.55	20.46	20.55
582	AMEX	FDM	Thu, Jan 31, 2008	19.52	20.30	19.52	20.30
581	AMEX	FDM	Wed, Jan 30, 2008	19.77	20.33	19.77	19.89
580	AMEX	FDM	Tue, Jan 29, 2008	20.27	20.27	19.97	20.12
579	AMEX	FDM	Mon, Jan 28, 2008	19.87	20.08	19.68	19.99
578	AMEX	FDM	Fri, Jan 25, 2008	20.03	20.21	19.64	19.72
577	AMEX	FDM	Thu, Jan 24, 2008	20.00	20.20	19.75	20.00
576	AMEX	FDM	Wed, Jan 23, 2008	18.75	19.92	18.75	19.87
575	AMEX	FDM	Tue, Jan 22, 2008	19.44	19.58	18.47	19.34
574	AMEX	FDM	Fri, Jan 18, 2008	19.62	19.62	19.16	19.28
573	AMEX	FDM	Thu, Jan 17, 2008	19.96	19.97	19.55	19.55
572	AMEX	FDM	Wed, Jan 16, 2008	19.93	20.36	19.90	20.11
571	AMEX	FDM	Tue, Jan 15, 2008	20.26	20.26	19.89	20.02
570	AMEX	FDM	Mon, Jan 14, 2008	20.47	20.47	20.34	20.41
569	AMEX	FDM	Fri, Jan 11, 2008	20.64	20.64	20.23	20.28
568	AMEX	FDM	Thu, Jan 10, 2008	20.30	20.98	20.30	20.84
567	AMEX	FDM	Wed, Jan 9, 2008	20.34	20.68	20.10	20.68
566	AMEX	FDM	Tue, Jan 8, 2008	21.03	21.03	20.47	20.47
565	AMEX	FDM	Mon, Jan 7, 2008	21.01	21.14	20.96	21.07
564	AMEX	FDM	Fri, Jan 4, 2008	21.47	21.47	20.80	20.82
563	AMEX	FDM	Thu, Jan 3, 2008	21.90	21.92	21.74	21.74
562	AMEX	FDM	Wed, Jan 2, 2008	22.28	22.28	21.81	21.83
561	AMEX	FDM	Mon, Dec 31, 2007	22.46	22.46	22.06	22.06
560	AMEX	FDM	Fri, Dec 28, 2007	22.67	22.67	22.47	22.47
559	AMEX	FDM	Thu, Dec 27, 2007	23.10	23.24	22.63	22.63
558	AMEX	FDM	Wed, Dec 26, 2007	23.37	23.37	23.37	23.37
557	AMEX	FDM	Mon, Dec 24, 2007	22.96	23.16	22.96	23.16
556	AMEX	FDM	Fri, Dec 21, 2007	22.90	22.91	22.81	22.85
555	AMEX	FDM	Thu, Dec 20, 2007	22.04	22.52	22.04	22.52
554	AMEX	FDM	Wed, Dec 19, 2007	22.12	22.27	22.12	22.27
553	AMEX	FDM	Tue, Dec 18, 2007	21.68	22.16	21.50	22.16
552	AMEX	FDM	Mon, Dec 17, 2007	21.81	21.96	21.74	21.74
551	AMEX	FDM	Fri, Dec 14, 2007	22.43	22.43	22.32	22.32
550	AMEX	FDM	Thu, Dec 13, 2007	22.34	22.64	22.34	22.64
549	AMEX	FDM	Wed, Dec 12, 2007	22.87	23.00	22.51	22.65
548	AMEX	FDM	Tue, Dec 11, 2007	23.29	23.45	22.54	22.54
547	AMEX	FDM	Mon, Dec 10, 2007	23.08	23.31	23.08	23.15
546	AMEX	FDM	Fri, Dec 7, 2007	22.97	23.03	22.97	23.03
545	AMEX	FDM	Thu, Dec 6, 2007	22.69	22.91	22.63	22.91
544	AMEX	FDM	Wed, Dec 5, 2007	22.50	22.75	22.24	22.44
543	AMEX	FDM	Tue, Dec 4, 2007	22.10	22.30	22.10	22.24
542	AMEX	FDM	Mon, Dec 3, 2007	22.60	22.67	22.45	22.45
541	AMEX	FDM	Fri, Nov 30, 2007	22.66	22.68	22.52	22.52
540	AMEX	FDM	Thu, Nov 29, 2007	22.54	22.54	22.37	22.37
539	AMEX	FDM	Wed, Nov 28, 2007	22.02	22.69	22.02	22.53
538	AMEX	FDM	Tue, Nov 27, 2007	21.88	22.00	21.88	22.00
537	AMEX	FDM	Mon, Nov 26, 2007	22.41	22.44	21.74	21.74
536	AMEX	FDM	Fri, Nov 23, 2007	22.17	22.41	22.17	22.41
535	AMEX	FDM	Wed, Nov 21, 2007	22.03	22.03	22.03	22.03
534	AMEX	FDM	Tue, Nov 20, 2007	22.10	22.10	21.83	22.09
533	AMEX	FDM	Mon, Nov 19, 2007	22.20	22.20	22.00	22.05
532	AMEX	FDM	Fri, Nov 16, 2007	22.65	22.65	22.50	22.63
531	AMEX	FDM	Thu, Nov 15, 2007	23.05	23.05	22.59	22.59
530	AMEX	FDM	Wed, Nov 14, 2007	23.88	23.88	23.20	23.20
529	AMEX	FDM	Tue, Nov 13, 2007	22.81	23.29	22.81	23.29
528	AMEX	FDM	Mon, Nov 12, 2007	21.78	23.03	21.78	22.61
527	AMEX	FDM	Fri, Nov 9, 2007	22.67	22.95	22.66	22.66
526	AMEX	FDM	Thu, Nov 8, 2007	21.85	23.05	21.85	23.02
525	AMEX	FDM	Wed, Nov 7, 2007	22.76	23.35	22.72	22.72
524	AMEX	FDM	Tue, Nov 6, 2007	23.02	23.61	23.02	23.61
523	AMEX	FDM	Mon, Nov 5, 2007	23.27	23.42	23.25	23.38
522	AMEX	FDM	Fri, Nov 2, 2007	23.35	23.67	23.35	23.44
521	AMEX	FDM	Thu, Nov 1, 2007	24.18	24.18	23.62	23.63
520	AMEX	FDM	Wed, Oct 31, 2007	24.48	24.48	24.25	24.35
519	AMEX	FDM	Tue, Oct 30, 2007	24.46	24.46	24.30	24.30
518	AMEX	FDM	Mon, Oct 29, 2007	24.42	24.46	24.42	24.46
517	AMEX	FDM	Fri, Oct 26, 2007	24.20	24.49	24.10	24.49
516	AMEX	FDM	Thu, Oct 25, 2007	24.23	24.23	24.04	24.13
515	AMEX	FDM	Wed, Oct 24, 2007	23.92	24.03	23.92	24.01
514	AMEX	FDM	Tue, Oct 23, 2007	24.52	24.52	24.52	24.52
513	AMEX	FDM	Mon, Oct 22, 2007	23.57	24.36	23.57	24.27
512	AMEX	FDM	Fri, Oct 19, 2007	24.72	24.72	23.95	23.96
511	AMEX	FDM	Thu, Oct 18, 2007	24.50	24.77	24.50	24.73
510	AMEX	FDM	Wed, Oct 17, 2007	24.84	24.84	24.41	24.64
509	AMEX	FDM	Tue, Oct 16, 2007	24.87	24.87	24.68	24.68
508	AMEX	FDM	Mon, Oct 15, 2007	25.08	25.08	24.71	24.71
507	AMEX	FDM	Fri, Oct 12, 2007	25.13	25.16	25.13	25.16
506	AMEX	FDM	Thu, Oct 11, 2007	25.48	25.49	24.90	24.99
505	AMEX	FDM	Tue, Oct 9, 2007	25.29	25.31	25.10	25.31
504	AMEX	FDM	Mon, Oct 8, 2007	25.29	25.29	25.16	25.22
503	AMEX	FDM	Fri, Oct 5, 2007	25.13	25.40	25.09	25.40
502	AMEX	FDM	Thu, Oct 4, 2007	24.89	24.92	24.83	24.86
501	AMEX	FDM	Tue, Oct 2, 2007	24.88	25.02	24.88	25.02
500	AMEX	FDM	Mon, Oct 1, 2007	24.25	24.87	24.25	24.87
499	AMEX	FDM	Thu, Sep 27, 2007	24.50	24.61	24.45	24.61
498	AMEX	FDM	Wed, Sep 26, 2007	24.45	24.49	24.38	24.41
497	AMEX	FDM	Tue, Sep 25, 2007	24.29	24.30	24.26	24.30
496	AMEX	FDM	Mon, Sep 24, 2007	24.72	24.81	24.49	24.52
495	AMEX	FDM	Fri, Sep 21, 2007	24.78	24.88	24.72	24.78
494	AMEX	FDM	Thu, Sep 20, 2007	24.86	24.86	24.53	24.66
493	AMEX	FDM	Wed, Sep 19, 2007	24.76	24.99	24.72	24.89
492	AMEX	FDM	Tue, Sep 18, 2007	23.43	24.61	23.43	24.43
491	AMEX	FDM	Mon, Sep 17, 2007	23.51	23.51	23.42	23.45
490	AMEX	FDM	Fri, Sep 14, 2007	23.40	23.40	23.40	23.40
489	AMEX	FDM	Thu, Sep 13, 2007	23.42	23.63	23.42	23.59
488	AMEX	FDM	Wed, Sep 12, 2007	23.61	23.70	23.52	23.52
487	AMEX	FDM	Tue, Sep 11, 2007	23.61	23.61	23.61	23.61
486	AMEX	FDM	Mon, Sep 10, 2007	23.59	23.59	22.99	23.26
485	AMEX	FDM	Fri, Sep 7, 2007	23.55	23.55	23.41	23.41
484	AMEX	FDM	Thu, Sep 6, 2007	23.95	23.99	23.95	23.99
483	AMEX	FDM	Wed, Sep 5, 2007	23.99	24.02	23.81	23.96
482	AMEX	FDM	Tue, Sep 4, 2007	23.94	24.13	23.94	24.13
481	AMEX	FDM	Fri, Aug 31, 2007	23.98	23.98	23.90	23.95
480	AMEX	FDM	Thu, Aug 30, 2007	23.82	24.07	23.78	23.78
479	AMEX	FDM	Wed, Aug 29, 2007	23.62	23.98	23.52	23.95
478	AMEX	FDM	Tue, Aug 28, 2007	24.00	24.00	23.48	23.48
477	AMEX	FDM	Mon, Aug 27, 2007	24.22	24.23	24.08	24.22
476	AMEX	FDM	Fri, Aug 24, 2007	24.14	24.27	24.14	24.27
475	AMEX	FDM	Thu, Aug 23, 2007	24.21	24.21	23.99	23.99
474	AMEX	FDM	Wed, Aug 22, 2007	24.17	24.31	24.15	24.26
473	AMEX	FDM	Tue, Aug 21, 2007	24.00	24.05	23.92	23.94
472	AMEX	FDM	Mon, Aug 20, 2007	24.12	24.12	23.73	24.00
471	AMEX	FDM	Fri, Aug 17, 2007	24.17	24.19	23.86	23.96
470	AMEX	FDM	Thu, Aug 16, 2007	22.88	23.26	22.50	22.83
469	AMEX	FDM	Wed, Aug 15, 2007	23.35	23.59	22.84	22.84
468	AMEX	FDM	Tue, Aug 14, 2007	23.49	23.61	23.35	23.35
467	AMEX	FDM	Mon, Aug 13, 2007	24.27	24.34	23.80	23.80
466	AMEX	FDM	Fri, Aug 10, 2007	23.40	24.21	23.33	24.00
465	AMEX	FDM	Thu, Aug 9, 2007	23.67	23.85	23.67	23.74
464	AMEX	FDM	Wed, Aug 8, 2007	23.88	24.06	23.80	23.80
463	AMEX	FDM	Tue, Aug 7, 2007	23.34	23.46	23.22	23.46
462	AMEX	FDM	Mon, Aug 6, 2007	23.11	23.32	22.69	23.32
461	AMEX	FDM	Fri, Aug 3, 2007	23.87	23.87	23.06	23.06
460	AMEX	FDM	Thu, Aug 2, 2007	23.83	23.99	23.74	23.99
459	AMEX	FDM	Wed, Aug 1, 2007	23.52	23.72	23.42	23.72
458	AMEX	FDM	Tue, Jul 31, 2007	24.15	24.18	23.75	23.75
457	AMEX	FDM	Mon, Jul 30, 2007	23.64	23.98	23.56	23.92
456	AMEX	FDM	Fri, Jul 27, 2007	24.05	24.19	23.48	23.48
455	AMEX	FDM	Thu, Jul 26, 2007	24.39	24.55	23.95	24.12
454	AMEX	FDM	Wed, Jul 25, 2007	25.09	25.09	24.65	24.84
453	AMEX	FDM	Tue, Jul 24, 2007	25.29	25.29	24.95	24.95
452	AMEX	FDM	Mon, Jul 23, 2007	25.67	25.74	25.58	25.62
451	AMEX	FDM	Fri, Jul 20, 2007	25.85	25.85	25.47	25.62
450	AMEX	FDM	Thu, Jul 19, 2007	25.95	25.95	25.95	25.95
449	AMEX	FDM	Wed, Jul 18, 2007	25.75	25.78	25.57	25.78
448	AMEX	FDM	Tue, Jul 17, 2007	25.96	26.00	25.92	25.92
447	AMEX	FDM	Mon, Jul 16, 2007	25.90	25.94	25.81	25.81
446	AMEX	FDM	Fri, Jul 13, 2007	25.92	25.98	25.85	25.98
445	AMEX	FDM	Thu, Jul 12, 2007	25.73	26.00	25.73	26.00
444	AMEX	FDM	Wed, Jul 11, 2007	25.49	25.57	25.49	25.57
443	AMEX	FDM	Tue, Jul 10, 2007	25.69	25.70	25.48	25.48
442	AMEX	FDM	Mon, Jul 9, 2007	25.86	25.90	25.81	25.87
441	AMEX	FDM	Fri, Jul 6, 2007	25.79	25.88	25.79	25.87
440	AMEX	FDM	Thu, Jul 5, 2007	25.68	25.68	25.54	25.61
439	AMEX	FDM	Tue, Jul 3, 2007	25.67	25.74	25.67	25.74
438	AMEX	FDM	Mon, Jul 2, 2007	25.46	25.68	25.46	25.63
437	AMEX	FDM	Fri, Jun 29, 2007	25.66	25.73	25.30	25.30
436	AMEX	FDM	Thu, Jun 28, 2007	25.48	25.61	25.48	25.50
435	AMEX	FDM	Wed, Jun 27, 2007	25.13	25.13	25.13	25.13
434	AMEX	FDM	Tue, Jun 26, 2007	24.98	24.98	24.98	24.98
433	AMEX	FDM	Mon, Jun 25, 2007	25.19	25.36	25.10	25.11
432	AMEX	FDM	Fri, Jun 22, 2007	25.33	25.33	25.24	25.24
431	AMEX	FDM	Thu, Jun 21, 2007	25.13	25.30	25.13	25.30
430	AMEX	FDM	Wed, Jun 20, 2007	25.72	25.72	25.29	25.29
429	AMEX	FDM	Tue, Jun 19, 2007	25.80	25.80	25.80	25.80
428	AMEX	FDM	Mon, Jun 18, 2007	25.57	25.65	25.57	25.65
427	AMEX	FDM	Fri, Jun 15, 2007	25.54	25.66	25.54	25.63
426	AMEX	FDM	Thu, Jun 14, 2007	25.28	25.32	25.24	25.26
425	AMEX	FDM	Wed, Jun 13, 2007	25.00	25.13	25.00	25.13
424	AMEX	FDM	Tue, Jun 12, 2007	24.95	24.95	24.83	24.83
423	AMEX	FDM	Mon, Jun 11, 2007	25.18	25.18	25.02	25.11
422	AMEX	FDM	Fri, Jun 8, 2007	24.84	25.22	24.84	25.22
421	AMEX	FDM	Thu, Jun 7, 2007	25.10	25.10	24.87	24.92
420	AMEX	FDM	Wed, Jun 6, 2007	25.19	25.24	25.13	25.24
419	AMEX	FDM	Mon, Jun 4, 2007	25.60	25.60	25.60	25.60
418	AMEX	FDM	Fri, Jun 1, 2007	25.58	25.58	25.51	25.58
417	AMEX	FDM	Thu, May 31, 2007	25.43	25.46	25.34	25.39
416	AMEX	FDM	Wed, May 30, 2007	25.09	25.33	25.09	25.33
415	AMEX	FDM	Tue, May 29, 2007	25.08	25.14	25.08	25.14
414	AMEX	FDM	Fri, May 25, 2007	24.91	24.96	24.91	24.96
413	AMEX	FDM	Thu, May 24, 2007	24.84	24.86	24.75	24.75
412	AMEX	FDM	Wed, May 23, 2007	25.29	25.33	25.19	25.20
411	AMEX	FDM	Tue, May 22, 2007	25.10	25.23	24.99	25.23
410	AMEX	FDM	Mon, May 21, 2007	24.70	25.00	24.70	24.99
409	AMEX	FDM	Fri, May 18, 2007	24.45	24.64	24.40	24.63
408	AMEX	FDM	Thu, May 17, 2007	24.51	24.51	24.37	24.44
407	AMEX	FDM	Wed, May 16, 2007	24.42	24.56	24.38	24.56
406	AMEX	FDM	Tue, May 15, 2007	24.62	24.81	24.41	24.41
405	AMEX	FDM	Mon, May 14, 2007	24.83	24.85	24.68	24.68
404	AMEX	FDM	Fri, May 11, 2007	24.92	24.92	24.85	24.87
403	AMEX	FDM	Thu, May 10, 2007	24.83	24.85	24.58	24.58
402	AMEX	FDM	Wed, May 9, 2007	24.90	25.06	24.87	25.06
401	AMEX	FDM	Tue, May 8, 2007	24.79	24.88	24.65	24.88
400	AMEX	FDM	Mon, May 7, 2007	24.99	25.00	24.92	24.92
399	AMEX	FDM	Fri, May 4, 2007	24.88	24.97	24.84	24.97
398	AMEX	FDM	Thu, May 3, 2007	24.89	24.90	24.81	24.87
397	AMEX	FDM	Wed, May 2, 2007	24.47	24.86	24.47	24.86
396	AMEX	FDM	Tue, May 1, 2007	24.25	24.43	24.21	24.43
395	AMEX	FDM	Mon, Apr 30, 2007	24.74	24.74	24.38	24.38
394	AMEX	FDM	Fri, Apr 27, 2007	24.74	24.74	24.74	24.74
393	AMEX	FDM	Thu, Apr 26, 2007	24.86	24.94	24.80	24.94
392	AMEX	FDM	Wed, Apr 25, 2007	24.91	24.91	24.91	24.91
391	AMEX	FDM	Tue, Apr 24, 2007	24.80	24.85	24.77	24.80
390	AMEX	FDM	Mon, Apr 23, 2007	25.10	25.10	24.87	24.87
389	AMEX	FDM	Fri, Apr 20, 2007	24.94	25.01	24.91	24.96
388	AMEX	FDM	Thu, Apr 19, 2007	24.60	24.78	24.57	24.64
387	AMEX	FDM	Wed, Apr 18, 2007	24.95	24.95	24.77	24.83
386	AMEX	FDM	Tue, Apr 17, 2007	25.01	25.06	24.97	25.00
385	AMEX	FDM	Mon, Apr 16, 2007	24.97	25.03	24.94	24.98
384	AMEX	FDM	Fri, Apr 13, 2007	24.56	24.65	24.50	24.65
383	AMEX	FDM	Thu, Apr 12, 2007	24.25	24.46	24.25	24.46
382	AMEX	FDM	Wed, Apr 11, 2007	24.50	24.50	24.24	24.24
381	AMEX	FDM	Tue, Apr 10, 2007	24.50	24.54	24.48	24.50
380	AMEX	FDM	Mon, Apr 9, 2007	24.43	24.43	24.43	24.43
379	AMEX	FDM	Thu, Apr 5, 2007	24.27	24.38	24.27	24.38
378	AMEX	FDM	Wed, Apr 4, 2007	24.35	24.35	24.30	24.32
377	AMEX	FDM	Tue, Apr 3, 2007	24.36	24.44	24.36	24.41
376	AMEX	FDM	Mon, Apr 2, 2007	24.12	24.18	24.12	24.16
375	AMEX	FDM	Fri, Mar 30, 2007	24.04	24.12	24.04	24.04
374	AMEX	FDM	Thu, Mar 29, 2007	24.15	24.15	23.90	24.04
373	AMEX	FDM	Wed, Mar 28, 2007	24.11	24.14	24.04	24.04
372	AMEX	FDM	Tue, Mar 27, 2007	24.25	24.25	24.14	24.19
371	AMEX	FDM	Mon, Mar 26, 2007	24.59	24.59	24.37	24.38
370	AMEX	FDM	Fri, Mar 23, 2007	24.40	24.44	24.40	24.44
369	AMEX	FDM	Thu, Mar 22, 2007	24.26	24.38	24.26	24.36
368	AMEX	FDM	Wed, Mar 21, 2007	23.92	24.29	23.92	24.29
367	AMEX	FDM	Tue, Mar 20, 2007	23.84	23.90	23.80	23.90
366	AMEX	FDM	Mon, Mar 19, 2007	23.74	23.83	23.71	23.71
365	AMEX	FDM	Fri, Mar 16, 2007	23.59	23.59	23.44	23.49
364	AMEX	FDM	Thu, Mar 15, 2007	23.56	23.66	23.56	23.60
363	AMEX	FDM	Wed, Mar 14, 2007	23.35	23.47	23.11	23.47
362	AMEX	FDM	Tue, Mar 13, 2007	23.72	23.75	23.35	23.37
361	AMEX	FDM	Mon, Mar 12, 2007	23.78	23.85	23.75	23.85
360	AMEX	FDM	Fri, Mar 9, 2007	23.83	23.84	23.66	23.73
359	AMEX	FDM	Thu, Mar 8, 2007	23.69	23.83	23.65	23.68
358	AMEX	FDM	Wed, Mar 7, 2007	23.63	23.63	23.56	23.57
357	AMEX	FDM	Tue, Mar 6, 2007	23.24	23.49	23.24	23.49
356	AMEX	FDM	Mon, Mar 5, 2007	23.15	23.33	22.97	23.01
355	AMEX	FDM	Fri, Mar 2, 2007	23.78	23.79	23.48	23.57
354	AMEX	FDM	Thu, Mar 1, 2007	23.47	23.92	23.47	23.92
353	AMEX	FDM	Wed, Feb 28, 2007	23.98	24.13	23.63	24.13
352	AMEX	FDM	Tue, Feb 27, 2007	24.30	24.42	23.70	23.70
351	AMEX	FDM	Mon, Feb 26, 2007	25.06	25.06	24.79	24.89
350	AMEX	FDM	Fri, Feb 23, 2007	25.01	25.01	24.87	24.98
349	AMEX	FDM	Thu, Feb 22, 2007	24.99	24.99	24.81	24.99
348	AMEX	FDM	Wed, Feb 21, 2007	24.79	24.91	24.79	24.91
347	AMEX	FDM	Tue, Feb 20, 2007	24.53	24.90	24.48	24.85
346	AMEX	FDM	Fri, Feb 16, 2007	24.55	24.64	24.42	24.63
345	AMEX	FDM	Thu, Feb 15, 2007	24.50	24.59	24.50	24.59
344	AMEX	FDM	Wed, Feb 14, 2007	24.54	24.70	24.54	24.56
343	AMEX	FDM	Tue, Feb 13, 2007	24.36	24.52	24.36	24.51
342	AMEX	FDM	Mon, Feb 12, 2007	24.35	24.36	24.27	24.35
341	AMEX	FDM	Fri, Feb 9, 2007	24.65	24.65	24.26	24.31
340	AMEX	FDM	Thu, Feb 8, 2007	24.55	24.63	24.46	24.61
339	AMEX	FDM	Wed, Feb 7, 2007	24.50	24.55	24.37	24.55
338	AMEX	FDM	Tue, Feb 6, 2007	24.29	24.35	24.21	24.35
337	AMEX	FDM	Mon, Feb 5, 2007	24.37	24.40	24.30	24.35
336	AMEX	FDM	Fri, Feb 2, 2007	24.41	24.41	24.36	24.40
335	AMEX	FDM	Thu, Feb 1, 2007	24.23	24.34	24.19	24.30
334	AMEX	FDM	Wed, Jan 31, 2007	24.00	24.19	23.95	24.19
333	AMEX	FDM	Tue, Jan 30, 2007	23.91	24.06	23.91	24.06
332	AMEX	FDM	Mon, Jan 29, 2007	23.66	23.96	23.66	23.87
331	AMEX	FDM	Fri, Jan 26, 2007	23.63	23.80	23.46	23.80
330	AMEX	FDM	Thu, Jan 25, 2007	24.04	24.04	23.56	23.56
329	AMEX	FDM	Wed, Jan 24, 2007	23.88	23.96	23.84	23.96
328	AMEX	FDM	Tue, Jan 23, 2007	23.53	23.80	23.53	23.77
327	AMEX	FDM	Mon, Jan 22, 2007	23.78	23.78	23.51	23.62
326	AMEX	FDM	Fri, Jan 19, 2007	23.52	23.74	23.46	23.70
325	AMEX	FDM	Thu, Jan 18, 2007	23.80	23.80	23.52	23.59
324	AMEX	FDM	Wed, Jan 17, 2007	23.86	23.96	23.82	23.82
323	AMEX	FDM	Tue, Jan 16, 2007	24.07	24.23	23.81	23.81
322	AMEX	FDM	Fri, Jan 12, 2007	23.88	23.92	23.80	23.92
321	AMEX	FDM	Thu, Jan 11, 2007	23.55	23.85	23.55	23.81
320	AMEX	FDM	Wed, Jan 10, 2007	23.48	23.51	23.41	23.48
319	AMEX	FDM	Tue, Jan 9, 2007	23.66	23.66	23.30	23.51
318	AMEX	FDM	Mon, Jan 8, 2007	23.56	23.62	23.44	23.53
317	AMEX	FDM	Fri, Jan 5, 2007	23.74	23.74	23.44	23.48
316	AMEX	FDM	Thu, Jan 4, 2007	23.89	23.98	23.71	23.98
315	AMEX	FDM	Wed, Jan 3, 2007	24.13	24.20	23.82	23.91
314	AMEX	FDM	Fri, Dec 29, 2006	24.10	24.17	23.95	23.95
313	AMEX	FDM	Thu, Dec 28, 2006	24.22	24.22	24.16	24.16
312	AMEX	FDM	Wed, Dec 27, 2006	24.03	24.23	24.03	24.23
311	AMEX	FDM	Tue, Dec 26, 2006	23.62	23.78	23.62	23.78
310	AMEX	FDM	Fri, Dec 22, 2006	23.61	23.65	23.59	23.65
309	AMEX	FDM	Thu, Dec 21, 2006	23.80	23.91	23.68	23.71
308	AMEX	FDM	Wed, Dec 20, 2006	23.77	23.86	23.67	23.78
307	AMEX	FDM	Tue, Dec 19, 2006	23.60	23.69	23.52	23.64
306	AMEX	FDM	Mon, Dec 18, 2006	23.96	23.96	23.65	23.65
305	AMEX	FDM	Fri, Dec 15, 2006	24.00	24.09	23.95	23.95
304	AMEX	FDM	Thu, Dec 14, 2006	24.02	24.09	24.02	24.03
303	AMEX	FDM	Wed, Dec 13, 2006	23.79	23.82	23.76	23.78
302	AMEX	FDM	Tue, Dec 12, 2006	23.88	23.88	23.68	23.68
301	AMEX	FDM	Mon, Dec 11, 2006	23.78	23.90	23.78	23.85
300	AMEX	FDM	Fri, Dec 8, 2006	23.70	23.90	23.70	23.83
299	AMEX	FDM	Thu, Dec 7, 2006	23.96	23.96	23.80	23.80
298	AMEX	FDM	Wed, Dec 6, 2006	23.90	23.94	23.75	23.89
297	AMEX	FDM	Tue, Dec 5, 2006	23.90	24.02	23.88	23.89
296	AMEX	FDM	Mon, Dec 4, 2006	23.41	23.84	23.41	23.83
295	AMEX	FDM	Fri, Dec 1, 2006	23.50	23.50	23.24	23.24
294	AMEX	FDM	Thu, Nov 30, 2006	23.45	23.53	23.38	23.52
293	AMEX	FDM	Wed, Nov 29, 2006	23.30	23.52	23.30	23.45
292	AMEX	FDM	Tue, Nov 28, 2006	23.03	23.14	22.93	23.11
291	AMEX	FDM	Mon, Nov 27, 2006	23.56	23.58	23.04	23.08
290	AMEX	FDM	Fri, Nov 24, 2006	23.57	23.66	23.57	23.61
289	AMEX	FDM	Wed, Nov 22, 2006	23.77	23.77	23.65	23.65
288	AMEX	FDM	Tue, Nov 21, 2006	23.65	23.72	23.64	23.69
287	AMEX	FDM	Mon, Nov 20, 2006	23.60	23.69	23.60	23.64
286	AMEX	FDM	Fri, Nov 17, 2006	23.65	23.65	23.53	23.58
285	AMEX	FDM	Thu, Nov 16, 2006	23.88	23.88	23.73	23.77
284	AMEX	FDM	Wed, Nov 15, 2006	23.60	23.87	23.60	23.80
283	AMEX	FDM	Tue, Nov 14, 2006	23.08	23.54	23.08	23.54
282	AMEX	FDM	Mon, Nov 13, 2006	23.10	23.17	23.04	23.15
281	AMEX	FDM	Fri, Nov 10, 2006	22.85	23.03	22.84	23.03
280	AMEX	FDM	Thu, Nov 9, 2006	23.12	23.12	22.68	22.83
279	AMEX	FDM	Wed, Nov 8, 2006	22.84	23.16	22.82	23.13
278	AMEX	FDM	Tue, Nov 7, 2006	22.95	23.11	22.90	22.92
277	AMEX	FDM	Mon, Nov 6, 2006	22.70	22.91	22.70	22.88
276	AMEX	FDM	Fri, Nov 3, 2006	22.49	22.59	22.37	22.51
275	AMEX	FDM	Thu, Nov 2, 2006	22.33	22.44	22.30	22.41
274	AMEX	FDM	Wed, Nov 1, 2006	23.10	23.15	22.47	22.47
273	AMEX	FDM	Tue, Oct 31, 2006	23.10	23.21	22.87	22.94
272	AMEX	FDM	Mon, Oct 30, 2006	22.94	23.13	22.87	23.13
271	AMEX	FDM	Fri, Oct 27, 2006	23.13	23.25	23.04	23.04
270	AMEX	FDM	Thu, Oct 26, 2006	23.16	23.24	23.06	23.24
269	AMEX	FDM	Wed, Oct 25, 2006	22.90	22.95	22.85	22.93
268	AMEX	FDM	Tue, Oct 24, 2006	22.76	22.79	22.69	22.79
267	AMEX	FDM	Mon, Oct 23, 2006	22.62	22.89	22.62	22.81
266	AMEX	FDM	Fri, Oct 20, 2006	22.90	22.90	22.74	22.74
265	AMEX	FDM	Thu, Oct 19, 2006	22.83	22.93	22.83	22.92
264	AMEX	FDM	Wed, Oct 18, 2006	23.05	23.05	22.74	22.79
263	AMEX	FDM	Tue, Oct 17, 2006	22.80	22.89	22.66	22.84
262	AMEX	FDM	Mon, Oct 16, 2006	22.84	23.01	22.84	23.01
261	AMEX	FDM	Fri, Oct 13, 2006	22.65	22.78	22.65	22.76
260	AMEX	FDM	Thu, Oct 12, 2006	22.20	22.56	22.20	22.56
259	AMEX	FDM	Wed, Oct 11, 2006	22.05	22.16	22.05	22.05
258	AMEX	FDM	Tue, Oct 10, 2006	22.13	22.24	22.07	22.24
257	AMEX	FDM	Mon, Oct 9, 2006	21.91	22.13	21.91	22.13
256	AMEX	FDM	Fri, Oct 6, 2006	22.10	22.10	22.00	22.00
255	AMEX	FDM	Thu, Oct 5, 2006	21.89	22.10	21.89	22.10
254	AMEX	FDM	Wed, Oct 4, 2006	21.35	21.81	21.33	21.81
253	AMEX	FDM	Tue, Oct 3, 2006	21.30	21.50	21.25	21.37
252	AMEX	FDM	Mon, Oct 2, 2006	21.60	21.65	21.38	21.42
251	AMEX	FDM	Fri, Sep 29, 2006	21.85	21.86	21.61	21.61
250	AMEX	FDM	Thu, Sep 28, 2006	21.98	21.98	21.72	21.88
249	AMEX	FDM	Wed, Sep 27, 2006	21.77	21.86	21.77	21.86
248	AMEX	FDM	Tue, Sep 26, 2006	21.71	21.80	21.63	21.76
247	AMEX	FDM	Mon, Sep 25, 2006	21.39	21.76	21.39	21.70
246	AMEX	FDM	Fri, Sep 22, 2006	21.67	21.67	21.30	21.39
245	AMEX	FDM	Thu, Sep 21, 2006	22.08	22.08	21.73	21.73
244	AMEX	FDM	Wed, Sep 20, 2006	21.76	21.97	21.76	21.90
243	AMEX	FDM	Tue, Sep 19, 2006	21.70	21.70	21.30	21.39
242	AMEX	FDM	Mon, Sep 18, 2006	21.75	21.86	21.69	21.73
241	AMEX	FDM	Fri, Sep 15, 2006	21.69	21.81	21.63	21.73
240	AMEX	FDM	Thu, Sep 14, 2006	21.75	21.75	21.63	21.64
239	AMEX	FDM	Wed, Sep 13, 2006	21.52	21.77	21.52	21.77
238	AMEX	FDM	Tue, Sep 12, 2006	21.26	21.54	21.26	21.54
237	AMEX	FDM	Mon, Sep 11, 2006	21.00	21.06	20.93	21.01
236	AMEX	FDM	Fri, Sep 8, 2006	20.98	21.06	20.98	21.06
235	AMEX	FDM	Thu, Sep 7, 2006	21.40	21.40	20.96	20.98
234	AMEX	FDM	Wed, Sep 6, 2006	21.48	21.48	21.19	21.19
233	AMEX	FDM	Tue, Sep 5, 2006	21.43	21.58	21.42	21.57
232	AMEX	FDM	Fri, Sep 1, 2006	21.51	21.51	21.40	21.43
231	AMEX	FDM	Thu, Aug 31, 2006	21.50	21.50	21.35	21.36
230	AMEX	FDM	Wed, Aug 30, 2006	21.30	21.42	21.15	21.39
229	AMEX	FDM	Tue, Aug 29, 2006	20.98	21.21	20.82	21.20
228	AMEX	FDM	Mon, Aug 28, 2006	20.70	20.92	20.70	20.91
227	AMEX	FDM	Fri, Aug 25, 2006	20.59	20.76	20.59	20.69
226	AMEX	FDM	Thu, Aug 24, 2006	20.74	20.74	20.53	20.64
225	AMEX	FDM	Wed, Aug 23, 2006	20.90	20.90	20.61	20.67
224	AMEX	FDM	Tue, Aug 22, 2006	20.74	20.98	20.74	20.95
223	AMEX	FDM	Mon, Aug 21, 2006	20.97	20.98	20.82	20.89
222	AMEX	FDM	Fri, Aug 18, 2006	21.12	21.12	20.91	21.10
221	AMEX	FDM	Thu, Aug 17, 2006	21.03	21.16	21.01	21.08
220	AMEX	FDM	Wed, Aug 16, 2006	20.89	21.02	20.77	21.02
219	AMEX	FDM	Tue, Aug 15, 2006	20.71	20.83	20.64	20.83
218	AMEX	FDM	Mon, Aug 14, 2006	20.48	20.64	20.31	20.31
217	AMEX	FDM	Fri, Aug 11, 2006	20.30	20.31	20.21	20.31
216	AMEX	FDM	Thu, Aug 10, 2006	20.23	20.56	20.17	20.50
215	AMEX	FDM	Wed, Aug 9, 2006	20.89	20.89	20.37	20.37
214	AMEX	FDM	Tue, Aug 8, 2006	20.96	21.07	20.60	20.60
213	AMEX	FDM	Mon, Aug 7, 2006	20.85	20.90	20.76	20.82
212	AMEX	FDM	Fri, Aug 4, 2006	21.38	21.44	20.82	20.97
211	AMEX	FDM	Thu, Aug 3, 2006	20.74	21.20	20.74	21.14
210	AMEX	FDM	Wed, Aug 2, 2006	20.90	20.96	20.79	20.84
209	AMEX	FDM	Tue, Aug 1, 2006	20.83	20.83	20.63	20.65
208	AMEX	FDM	Mon, Jul 31, 2006	20.95	21.08	20.93	21.06
207	AMEX	FDM	Fri, Jul 28, 2006	20.65	21.01	20.65	21.01
206	AMEX	FDM	Thu, Jul 27, 2006	20.87	20.88	20.52	20.53
205	AMEX	FDM	Wed, Jul 26, 2006	20.80	20.96	20.72	20.85
204	AMEX	FDM	Tue, Jul 25, 2006	20.79	21.05	20.72	20.97
203	AMEX	FDM	Mon, Jul 24, 2006	20.39	20.74	20.39	20.74
202	AMEX	FDM	Fri, Jul 21, 2006	20.35	20.35	19.99	20.20
201	AMEX	FDM	Thu, Jul 20, 2006	21.28	21.28	20.48	20.48
200	AMEX	FDM	Wed, Jul 19, 2006	20.69	21.09	20.69	21.09
199	AMEX	FDM	Tue, Jul 18, 2006	20.39	20.49	20.18	20.48
198	AMEX	FDM	Mon, Jul 17, 2006	20.33	20.39	20.19	20.31
197	AMEX	FDM	Fri, Jul 14, 2006	20.46	20.56	20.38	20.49
196	AMEX	FDM	Thu, Jul 13, 2006	20.94	20.94	20.64	20.64
195	AMEX	FDM	Wed, Jul 12, 2006	21.35	21.35	21.13	21.14
194	AMEX	FDM	Tue, Jul 11, 2006	21.25	21.34	21.11	21.29
193	AMEX	FDM	Mon, Jul 10, 2006	21.40	21.54	21.34	21.41
192	AMEX	FDM	Fri, Jul 7, 2006	21.74	21.74	20.76	21.39
191	AMEX	FDM	Thu, Jul 6, 2006	21.77	21.77	21.61	21.73
190	AMEX	FDM	Wed, Jul 5, 2006	21.87	21.87	21.60	21.69
189	AMEX	FDM	Mon, Jul 3, 2006	21.90	21.98	21.85	21.98
188	AMEX	FDM	Fri, Jun 30, 2006	21.90	21.90	21.70	21.81
187	AMEX	FDM	Thu, Jun 29, 2006	21.29	21.72	21.26	21.71
186	AMEX	FDM	Wed, Jun 28, 2006	20.93	20.97	20.71	20.91
185	AMEX	FDM	Tue, Jun 27, 2006	21.25	21.25	20.93	20.99
184	AMEX	FDM	Mon, Jun 26, 2006	21.03	21.21	21.01	21.21
183	AMEX	FDM	Fri, Jun 23, 2006	20.82	21.11	20.82	20.97
182	AMEX	FDM	Thu, Jun 22, 2006	20.85	20.94	20.80	20.87
181	AMEX	FDM	Wed, Jun 21, 2006	20.72	21.04	20.72	20.94
180	AMEX	FDM	Tue, Jun 20, 2006	20.59	20.70	20.56	20.56
179	AMEX	FDM	Mon, Jun 19, 2006	20.95	20.95	20.56	20.64
178	AMEX	FDM	Fri, Jun 16, 2006	21.20	21.20	20.91	20.93
177	AMEX	FDM	Thu, Jun 15, 2006	20.80	21.21	20.80	21.21
176	AMEX	FDM	Wed, Jun 14, 2006	20.30	20.55	20.30	20.50
175	AMEX	FDM	Tue, Jun 13, 2006	20.59	20.84	20.40	20.40
174	AMEX	FDM	Mon, Jun 12, 2006	21.18	21.18	20.75	20.80
173	AMEX	FDM	Fri, Jun 9, 2006	21.63	21.63	21.19	21.21
172	AMEX	FDM	Thu, Jun 8, 2006	21.22	21.49	20.84	21.49
171	AMEX	FDM	Wed, Jun 7, 2006	21.78	21.92	21.47	21.47
170	AMEX	FDM	Tue, Jun 6, 2006	21.70	21.70	21.41	21.62
169	AMEX	FDM	Mon, Jun 5, 2006	22.38	22.38	21.75	21.75
168	AMEX	FDM	Fri, Jun 2, 2006	22.60	22.60	22.35	22.41
167	AMEX	FDM	Thu, Jun 1, 2006	22.18	22.39	22.08	22.38
166	AMEX	FDM	Wed, May 31, 2006	21.67	21.96	21.67	21.96
165	AMEX	FDM	Tue, May 30, 2006	22.30	22.30	21.70	21.70
164	AMEX	FDM	Fri, May 26, 2006	22.25	22.29	22.13	22.18
163	AMEX	FDM	Thu, May 25, 2006	21.95	22.07	21.92	22.07
162	AMEX	FDM	Wed, May 24, 2006	21.65	21.88	21.45	21.79
161	AMEX	FDM	Tue, May 23, 2006	22.05	22.11	21.72	21.72
160	AMEX	FDM	Mon, May 22, 2006	21.94	21.94	21.64	21.88
159	AMEX	FDM	Fri, May 19, 2006	21.89	22.00	21.64	21.96
158	AMEX	FDM	Thu, May 18, 2006	22.02	22.20	21.86	21.87
157	AMEX	FDM	Wed, May 17, 2006	22.28	22.28	21.97	21.97
156	AMEX	FDM	Tue, May 16, 2006	22.32	22.32	22.25	22.29
155	AMEX	FDM	Mon, May 15, 2006	22.33	22.33	21.94	22.23
154	AMEX	FDM	Fri, May 12, 2006	22.80	22.80	22.28	22.31
153	AMEX	FDM	Thu, May 11, 2006	23.16	23.16	22.75	22.75
152	AMEX	FDM	Wed, May 10, 2006	23.47	23.47	23.26	23.26
151	AMEX	FDM	Tue, May 9, 2006	23.60	23.60	23.45	23.53
150	AMEX	FDM	Mon, May 8, 2006	23.65	23.65	23.51	23.56
149	AMEX	FDM	Fri, May 5, 2006	23.73	23.76	23.60	23.67
148	AMEX	FDM	Thu, May 4, 2006	23.26	23.53	23.26	23.53
147	AMEX	FDM	Wed, May 3, 2006	23.30	23.34	23.18	23.33
146	AMEX	FDM	Tue, May 2, 2006	23.02	23.19	23.02	23.19
145	AMEX	FDM	Mon, May 1, 2006	23.30	23.30	22.90	22.93
144	AMEX	FDM	Fri, Apr 28, 2006	22.86	23.11	22.86	23.08
143	AMEX	FDM	Thu, Apr 27, 2006	23.08	23.20	22.76	22.99
142	AMEX	FDM	Wed, Apr 26, 2006	22.98	23.21	22.98	23.08
141	AMEX	FDM	Tue, Apr 25, 2006	23.02	23.02	22.83	22.91
140	AMEX	FDM	Mon, Apr 24, 2006	23.10	23.10	22.88	22.96
139	AMEX	FDM	Fri, Apr 21, 2006	23.15	23.30	23.00	23.03
138	AMEX	FDM	Thu, Apr 20, 2006	23.13	23.14	23.05	23.11
137	AMEX	FDM	Wed, Apr 19, 2006	22.97	23.13	22.95	23.13
136	AMEX	FDM	Tue, Apr 18, 2006	22.50	22.87	22.50	22.87
135	AMEX	FDM	Mon, Apr 17, 2006	22.55	22.55	22.30	22.42
134	AMEX	FDM	Thu, Apr 13, 2006	22.30	22.57	22.30	22.48
133	AMEX	FDM	Wed, Apr 12, 2006	22.27	22.40	22.27	22.34
132	AMEX	FDM	Tue, Apr 11, 2006	22.66	22.69	22.27	22.27
131	AMEX	FDM	Mon, Apr 10, 2006	22.73	22.85	22.59	22.59
130	AMEX	FDM	Fri, Apr 7, 2006	23.02	23.05	22.63	22.63
129	AMEX	FDM	Thu, Apr 6, 2006	22.95	22.95	22.87	22.92
128	AMEX	FDM	Wed, Apr 5, 2006	22.94	22.94	22.77	22.93
127	AMEX	FDM	Tue, Apr 4, 2006	22.80	22.94	22.76	22.83
126	AMEX	FDM	Mon, Apr 3, 2006	23.04	23.04	22.76	22.76
125	AMEX	FDM	Fri, Mar 31, 2006	22.85	22.97	22.81	22.93
124	AMEX	FDM	Thu, Mar 30, 2006	22.90	22.90	22.75	22.76
123	AMEX	FDM	Wed, Mar 29, 2006	22.57	22.89	22.57	22.88
122	AMEX	FDM	Tue, Mar 28, 2006	22.66	22.71	22.54	22.54
121	AMEX	FDM	Mon, Mar 27, 2006	22.68	22.68	22.61	22.66
120	AMEX	FDM	Fri, Mar 24, 2006	22.46	22.55	22.46	22.55
119	AMEX	FDM	Thu, Mar 23, 2006	22.35	22.44	22.34	22.42
118	AMEX	FDM	Wed, Mar 22, 2006	22.12	22.27	22.09	22.27
117	AMEX	FDM	Tue, Mar 21, 2006	22.44	22.51	22.14	22.14
116	AMEX	FDM	Mon, Mar 20, 2006	22.50	22.55	22.32	22.32
115	AMEX	FDM	Fri, Mar 17, 2006	22.30	22.37	22.30	22.36
114	AMEX	FDM	Thu, Mar 16, 2006	22.36	22.47	22.30	22.30
113	AMEX	FDM	Wed, Mar 15, 2006	22.08	22.28	22.08	22.28
112	AMEX	FDM	Tue, Mar 14, 2006	21.85	22.10	21.82	22.08
111	AMEX	FDM	Mon, Mar 13, 2006	21.91	22.03	21.85	21.85
110	AMEX	FDM	Fri, Mar 10, 2006	21.60	21.83	21.60	21.77
109	AMEX	FDM	Thu, Mar 9, 2006	21.85	21.90	21.65	21.65
108	AMEX	FDM	Wed, Mar 8, 2006	21.75	21.82	21.64	21.76
107	AMEX	FDM	Tue, Mar 7, 2006	21.89	21.89	21.72	21.78
106	AMEX	FDM	Mon, Mar 6, 2006	22.18	22.18	22.00	22.00
105	AMEX	FDM	Fri, Mar 3, 2006	22.34	22.44	22.25	22.25
104	AMEX	FDM	Thu, Mar 2, 2006	22.31	22.41	22.20	22.34
103	AMEX	FDM	Wed, Mar 1, 2006	22.14	22.33	22.10	22.33
102	AMEX	FDM	Tue, Feb 28, 2006	22.42	22.42	22.13	22.14
101	AMEX	FDM	Mon, Feb 27, 2006	22.34	22.48	22.34	22.39
100	AMEX	FDM	Fri, Feb 24, 2006	22.10	22.33	22.10	22.33
99	AMEX	FDM	Thu, Feb 23, 2006	22.15	22.30	22.15	22.20
98	AMEX	FDM	Wed, Feb 22, 2006	22.12	22.27	22.12	22.24
97	AMEX	FDM	Tue, Feb 21, 2006	22.25	22.25	21.97	22.09
96	AMEX	FDM	Fri, Feb 17, 2006	22.19	22.27	22.17	22.22
95	AMEX	FDM	Thu, Feb 16, 2006	22.13	22.23	22.13	22.23
94	AMEX	FDM	Wed, Feb 15, 2006	21.82	22.03	21.82	22.03
93	AMEX	FDM	Tue, Feb 14, 2006	21.55	21.87	21.52	21.87
92	AMEX	FDM	Mon, Feb 13, 2006	21.75	21.75	21.57	21.57
91	AMEX	FDM	Fri, Feb 10, 2006	21.68	21.68	21.57	21.67
90	AMEX	FDM	Thu, Feb 9, 2006	21.95	22.05	21.81	21.81
89	AMEX	FDM	Wed, Feb 8, 2006	21.79	21.92	21.71	21.92
88	AMEX	FDM	Tue, Feb 7, 2006	22.10	22.10	21.83	21.83
87	AMEX	FDM	Mon, Feb 6, 2006	22.10	22.10	21.89	22.08
86	AMEX	FDM	Fri, Feb 3, 2006	21.95	22.05	21.95	21.98
85	AMEX	FDM	Thu, Feb 2, 2006	22.32	22.33	21.93	22.00
84	AMEX	FDM	Wed, Feb 1, 2006	22.19	22.35	22.19	22.34
83	AMEX	FDM	Tue, Jan 31, 2006	22.20	22.20	22.15	22.16
82	AMEX	FDM	Mon, Jan 30, 2006	22.35	22.35	22.20	22.21
81	AMEX	FDM	Fri, Jan 27, 2006	22.20	22.38	22.20	22.28
80	AMEX	FDM	Thu, Jan 26, 2006	22.05	22.20	21.99	22.20
79	AMEX	FDM	Wed, Jan 25, 2006	21.84	21.90	21.80	21.86
78	AMEX	FDM	Tue, Jan 24, 2006	21.67	21.82	21.67	21.81
77	AMEX	FDM	Mon, Jan 23, 2006	21.49	21.61	21.48	21.58
76	AMEX	FDM	Fri, Jan 20, 2006	21.83	21.83	21.46	21.50
75	AMEX	FDM	Thu, Jan 19, 2006	21.52	21.75	21.52	21.70
74	AMEX	FDM	Wed, Jan 18, 2006	21.28	21.36	21.27	21.36
73	AMEX	FDM	Tue, Jan 17, 2006	21.55	21.55	21.32	21.32
72	AMEX	FDM	Fri, Jan 13, 2006	21.62	21.62	21.48	21.58
71	AMEX	FDM	Thu, Jan 12, 2006	21.64	21.64	21.54	21.55
70	AMEX	FDM	Wed, Jan 11, 2006	21.55	21.66	21.52	21.64
69	AMEX	FDM	Tue, Jan 10, 2006	21.48	21.65	21.48	21.65
68	AMEX	FDM	Mon, Jan 9, 2006	21.52	21.64	21.52	21.55
67	AMEX	FDM	Fri, Jan 6, 2006	21.21	21.45	21.21	21.44
66	AMEX	FDM	Thu, Jan 5, 2006	21.15	21.21	21.15	21.21
65	AMEX	FDM	Wed, Jan 4, 2006	20.98	21.11	20.98	21.11
64	AMEX	FDM	Tue, Jan 3, 2006	20.90	21.00	20.57	21.00
63	AMEX	FDM	Fri, Dec 30, 2005	20.72	20.72	20.62	20.72
62	AMEX	FDM	Thu, Dec 29, 2005	20.91	20.99	20.88	20.99
61	AMEX	FDM	Wed, Dec 28, 2005	20.82	20.82	20.77	20.79
60	AMEX	FDM	Tue, Dec 27, 2005	20.85	20.87	20.85	20.85
59	AMEX	FDM	Fri, Dec 23, 2005	21.09	21.11	21.08	21.08
58	AMEX	FDM	Thu, Dec 22, 2005	20.98	21.03	20.98	21.03
57	AMEX	FDM	Wed, Dec 21, 2005	20.86	20.96	20.83	20.83
56	AMEX	FDM	Tue, Dec 20, 2005	20.65	20.81	20.65	20.81
55	AMEX	FDM	Mon, Dec 19, 2005	20.95	20.95	20.81	20.81
54	AMEX	FDM	Fri, Dec 16, 2005	21.05	21.11	20.96	20.97
53	AMEX	FDM	Thu, Dec 15, 2005	21.38	21.38	20.98	20.99
52	AMEX	FDM	Wed, Dec 14, 2005	21.24	21.35	21.20	21.35
51	AMEX	FDM	Tue, Dec 13, 2005	21.15	21.15	21.15	21.15
50	AMEX	FDM	Mon, Dec 12, 2005	21.25	21.25	21.15	21.15
49	AMEX	FDM	Fri, Dec 9, 2005	21.01	21.21	21.01	21.15
48	AMEX	FDM	Thu, Dec 8, 2005	21.08	21.18	20.95	21.03
47	AMEX	FDM	Wed, Dec 7, 2005	21.05	21.05	21.00	21.00
46	AMEX	FDM	Tue, Dec 6, 2005	21.16	21.28	21.12	21.12
45	AMEX	FDM	Mon, Dec 5, 2005	21.16	21.16	20.93	21.09
44	AMEX	FDM	Fri, Dec 2, 2005	21.04	21.04	21.04	21.04
43	AMEX	FDM	Thu, Dec 1, 2005	20.91	21.11	20.90	21.11
42	AMEX	FDM	Wed, Nov 30, 2005	20.78	20.78	20.74	20.75
41	AMEX	FDM	Mon, Nov 28, 2005	20.77	20.77	20.50	20.50
40	AMEX	FDM	Fri, Nov 25, 2005	20.82	20.82	20.82	20.82
39	AMEX	FDM	Wed, Nov 23, 2005	20.81	20.88	20.81	20.81
38	AMEX	FDM	Tue, Nov 22, 2005	20.67	20.81	20.67	20.78
37	AMEX	FDM	Mon, Nov 21, 2005	20.43	20.64	20.43	20.64
36	AMEX	FDM	Fri, Nov 18, 2005	20.48	20.58	20.46	20.46
35	AMEX	FDM	Thu, Nov 17, 2005	20.21	20.42	20.21	20.42
34	AMEX	FDM	Wed, Nov 16, 2005	20.13	20.13	19.93	20.01
33	AMEX	FDM	Tue, Nov 15, 2005	20.35	20.35	20.14	20.14
32	AMEX	FDM	Mon, Nov 14, 2005	20.52	20.52	20.39	20.39
31	AMEX	FDM	Fri, Nov 11, 2005	20.43	20.48	20.43	20.47
30	AMEX	FDM	Thu, Nov 10, 2005	20.11	20.39	20.03	20.39
29	AMEX	FDM	Wed, Nov 9, 2005	20.13	20.32	20.13	20.24
28	AMEX	FDM	Tue, Nov 8, 2005	20.10	20.13	20.10	20.13
27	AMEX	FDM	Mon, Nov 7, 2005	20.21	20.28	20.18	20.26
26	AMEX	FDM	Fri, Nov 4, 2005	20.16	20.16	20.06	20.06
25	AMEX	FDM	Thu, Nov 3, 2005	20.28	20.31	20.16	20.16
24	AMEX	FDM	Wed, Nov 2, 2005	19.75	19.93	19.75	19.93
23	AMEX	FDM	Tue, Nov 1, 2005	19.62	19.74	19.62	19.65
22	AMEX	FDM	Mon, Oct 31, 2005	19.69	19.75	19.69	19.75
21	AMEX	FDM	Fri, Oct 28, 2005	19.15	19.33	19.15	19.33
20	AMEX	FDM	Thu, Oct 27, 2005	19.13	19.13	19.12	19.12
19	AMEX	FDM	Wed, Oct 26, 2005	19.65	19.74	19.45	19.45
18	AMEX	FDM	Tue, Oct 25, 2005	19.60	19.60	19.48	19.56
17	AMEX	FDM	Mon, Oct 24, 2005	19.63	19.72	19.55	19.72
16	AMEX	FDM	Fri, Oct 21, 2005	19.35	19.46	19.35	19.44
15	AMEX	FDM	Thu, Oct 20, 2005	19.50	19.50	19.21	19.22
14	AMEX	FDM	Wed, Oct 19, 2005	19.02	19.54	19.02	19.54
13	AMEX	FDM	Tue, Oct 18, 2005	19.25	19.30	19.12	19.12
12	AMEX	FDM	Mon, Oct 17, 2005	19.36	19.36	19.20	19.23
11	AMEX	FDM	Fri, Oct 14, 2005	19.25	19.33	19.09	19.26
10	AMEX	FDM	Thu, Oct 13, 2005	18.92	19.20	18.90	19.20
9	AMEX	FDM	Wed, Oct 12, 2005	19.25	19.25	18.87	19.07
8	AMEX	FDM	Tue, Oct 11, 2005	19.50	19.55	19.41	19.42
7	AMEX	FDM	Mon, Oct 10, 2005	19.67	19.67	19.52	19.55
6	AMEX	FDM	Fri, Oct 7, 2005	19.67	19.68	19.65	19.68
5	AMEX	FDM	Thu, Oct 6, 2005	19.65	19.71	19.33	19.37
4	AMEX	FDM	Wed, Oct 5, 2005	20.10	20.10	19.59	19.59
3	AMEX	FDM	Tue, Oct 4, 2005	20.35	20.38	20.13	20.13
2	AMEX	FDM	Mon, Oct 3, 2005	20.25	20.43	20.25	20.31
1	AMEX	FDM	Fri, Sep 30, 2005	20.15	20.24	20.05	20.23
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust DJ Select MicroCap ETF AMEX:FDM 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