First Trust MLP and Energy Income Fund NYSE:FEI Historical Prices

Below are the 2552 trading days of historical prices for FEI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2552	NYSE	FEI	Wed, Jan 18, 2023	8.14	8.16	7.94	7.94
2551	NYSE	FEI	Tue, Jan 17, 2023	8.11	8.15	8.06	8.12
2550	NYSE	FEI	Fri, Jan 13, 2023	8.10	8.12	8.02	8.08
2549	NYSE	FEI	Thu, Jan 12, 2023	8.04	8.12	7.98	8.09
2548	NYSE	FEI	Wed, Jan 11, 2023	7.93	7.97	7.91	7.97
2547	NYSE	FEI	Tue, Jan 10, 2023	7.94	7.94	7.81	7.85
2546	NYSE	FEI	Mon, Jan 9, 2023	7.95	8.00	7.90	7.95
2545	NYSE	FEI	Fri, Jan 6, 2023	7.77	7.92	7.77	7.87
2544	NYSE	FEI	Thu, Jan 5, 2023	7.68	7.71	7.63	7.71
2543	NYSE	FEI	Wed, Jan 4, 2023	7.61	7.72	7.61	7.68
2542	NYSE	FEI	Tue, Jan 3, 2023	7.74	7.75	7.56	7.66
2541	NYSE	FEI	Fri, Dec 30, 2022	7.78	7.83	7.76	7.76
2540	NYSE	FEI	Thu, Dec 29, 2022	7.74	7.90	7.74	7.80
2539	NYSE	FEI	Wed, Dec 28, 2022	7.86	7.89	7.71	7.79
2538	NYSE	FEI	Tue, Dec 27, 2022	7.90	7.90	7.79	7.86
2537	NYSE	FEI	Fri, Dec 23, 2022	7.69	7.89	7.66	7.87
2536	NYSE	FEI	Thu, Dec 22, 2022	7.78	7.78	7.53	7.66
2535	NYSE	FEI	Wed, Dec 21, 2022	7.67	7.78	7.67	7.76
2534	NYSE	FEI	Tue, Dec 20, 2022	7.54	7.66	7.54	7.60
2533	NYSE	FEI	Mon, Dec 19, 2022	7.65	7.70	7.53	7.58
2532	NYSE	FEI	Fri, Dec 16, 2022	7.62	7.71	7.59	7.66
2531	NYSE	FEI	Thu, Dec 15, 2022	7.88	7.94	7.73	7.82
2530	NYSE	FEI	Wed, Dec 14, 2022	8.05	8.05	7.88	7.94
2529	NYSE	FEI	Tue, Dec 13, 2022	8.06	8.10	7.90	7.99
2528	NYSE	FEI	Mon, Dec 12, 2022	7.73	7.88	7.73	7.87
2527	NYSE	FEI	Fri, Dec 9, 2022	7.77	7.89	7.73	7.73
2526	NYSE	FEI	Thu, Dec 8, 2022	7.83	7.90	7.78	7.80
2525	NYSE	FEI	Wed, Dec 7, 2022	7.72	7.85	7.69	7.76
2524	NYSE	FEI	Tue, Dec 6, 2022	7.85	7.96	7.72	7.76
2523	NYSE	FEI	Mon, Dec 5, 2022	8.04	8.07	7.85	7.88
2522	NYSE	FEI	Fri, Dec 2, 2022	7.99	8.08	7.91	8.06
2521	NYSE	FEI	Thu, Dec 1, 2022	8.14	8.17	8.05	8.06
2520	NYSE	FEI	Wed, Nov 30, 2022	8.16	8.21	7.96	8.08
2519	NYSE	FEI	Tue, Nov 29, 2022	7.96	8.18	7.96	8.14
2518	NYSE	FEI	Mon, Nov 28, 2022	7.95	8.01	7.90	7.94
2517	NYSE	FEI	Fri, Nov 25, 2022	8.04	8.08	8.01	8.04
2516	NYSE	FEI	Wed, Nov 23, 2022	7.91	8.08	7.90	7.94
2515	NYSE	FEI	Tue, Nov 22, 2022	7.91	8.09	7.89	8.08
2514	NYSE	FEI	Mon, Nov 21, 2022	7.85	7.85	7.68	7.82
2513	NYSE	FEI	Fri, Nov 18, 2022	7.69	7.93	7.61	7.90
2512	NYSE	FEI	Thu, Nov 17, 2022	7.80	7.86	7.76	7.76
2511	NYSE	FEI	Wed, Nov 16, 2022	7.89	7.96	7.83	7.93
2510	NYSE	FEI	Tue, Nov 15, 2022	8.03	8.06	7.84	7.90
2509	NYSE	FEI	Mon, Nov 14, 2022	7.89	8.06	7.89	7.95
2508	NYSE	FEI	Fri, Nov 11, 2022	8.08	8.09	7.90	7.91
2507	NYSE	FEI	Thu, Nov 10, 2022	7.76	7.93	7.76	7.91
2506	NYSE	FEI	Wed, Nov 9, 2022	7.83	7.91	7.66	7.66
2505	NYSE	FEI	Tue, Nov 8, 2022	7.85	8.00	7.82	7.93
2504	NYSE	FEI	Mon, Nov 7, 2022	7.87	7.87	7.78	7.83
2503	NYSE	FEI	Fri, Nov 4, 2022	7.92	7.92	7.75	7.84
2502	NYSE	FEI	Thu, Nov 3, 2022	7.84	7.90	7.74	7.79
2501	NYSE	FEI	Wed, Nov 2, 2022	7.93	7.99	7.81	7.90
2500	NYSE	FEI	Tue, Nov 1, 2022	8.00	8.00	7.93	7.94
2499	NYSE	FEI	Mon, Oct 31, 2022	7.84	7.98	7.84	7.91
2498	NYSE	FEI	Fri, Oct 28, 2022	7.83	7.92	7.77	7.87
2497	NYSE	FEI	Thu, Oct 27, 2022	7.69	7.88	7.69	7.77
2496	NYSE	FEI	Wed, Oct 26, 2022	7.67	7.74	7.63	7.73
2495	NYSE	FEI	Tue, Oct 25, 2022	7.48	7.64	7.48	7.61
2494	NYSE	FEI	Mon, Oct 24, 2022	7.63	7.63	7.49	7.52
2493	NYSE	FEI	Fri, Oct 21, 2022	7.43	7.58	7.42	7.57
2492	NYSE	FEI	Thu, Oct 20, 2022	7.51	7.56	7.38	7.41
2491	NYSE	FEI	Wed, Oct 19, 2022	7.51	7.57	7.47	7.51
2490	NYSE	FEI	Tue, Oct 18, 2022	7.48	7.63	7.43	7.52
2489	NYSE	FEI	Mon, Oct 17, 2022	7.40	7.44	7.36	7.41
2488	NYSE	FEI	Fri, Oct 14, 2022	7.47	7.48	7.24	7.26
2487	NYSE	FEI	Thu, Oct 13, 2022	7.12	7.43	7.09	7.41
2486	NYSE	FEI	Wed, Oct 12, 2022	7.31	7.31	7.19	7.19
2485	NYSE	FEI	Tue, Oct 11, 2022	7.21	7.41	7.17	7.30
2484	NYSE	FEI	Mon, Oct 10, 2022	7.43	7.49	7.25	7.28
2483	NYSE	FEI	Fri, Oct 7, 2022	7.53	7.55	7.38	7.39
2482	NYSE	FEI	Thu, Oct 6, 2022	7.55	7.63	7.38	7.51
2481	NYSE	FEI	Wed, Oct 5, 2022	7.58	7.65	7.42	7.57
2480	NYSE	FEI	Tue, Oct 4, 2022	7.57	7.60	7.41	7.58
2479	NYSE	FEI	Mon, Oct 3, 2022	7.24	7.42	7.21	7.34
2478	NYSE	FEI	Fri, Sep 30, 2022	7.20	7.30	7.15	7.10
2477	NYSE	FEI	Thu, Sep 29, 2022	7.33	7.33	7.10	7.22
2476	NYSE	FEI	Wed, Sep 28, 2022	7.20	7.36	7.17	7.32
2475	NYSE	FEI	Tue, Sep 27, 2022	7.14	7.24	7.02	7.06
2474	NYSE	FEI	Mon, Sep 26, 2022	7.33	7.33	7.05	7.09
2473	NYSE	FEI	Fri, Sep 23, 2022	7.60	7.63	7.23	7.35
2472	NYSE	FEI	Thu, Sep 22, 2022	7.98	7.98	7.72	7.73
2471	NYSE	FEI	Wed, Sep 21, 2022	8.11	8.17	7.91	7.92
2470	NYSE	FEI	Tue, Sep 20, 2022	8.20	8.20	7.98	8.04
2469	NYSE	FEI	Mon, Sep 19, 2022	7.92	8.17	7.91	8.17
2468	NYSE	FEI	Fri, Sep 16, 2022	8.12	8.13	7.98	7.99
2467	NYSE	FEI	Thu, Sep 15, 2022	8.31	8.34	8.18	8.18
2466	NYSE	FEI	Wed, Sep 14, 2022	8.15	8.36	8.12	8.35
2465	NYSE	FEI	Tue, Sep 13, 2022	8.28	8.39	8.08	8.11
2464	NYSE	FEI	Mon, Sep 12, 2022	8.34	8.44	8.34	8.38
2463	NYSE	FEI	Fri, Sep 9, 2022	8.16	8.30	8.16	8.28
2462	NYSE	FEI	Thu, Sep 8, 2022	8.17	8.20	8.07	8.11
2461	NYSE	FEI	Wed, Sep 7, 2022	8.04	8.21	8.02	8.19
2460	NYSE	FEI	Tue, Sep 6, 2022	8.12	8.23	8.09	8.10
2459	NYSE	FEI	Fri, Sep 2, 2022	8.17	8.28	8.07	8.13
2458	NYSE	FEI	Thu, Sep 1, 2022	8.12	8.19	8.05	8.10
2457	NYSE	FEI	Wed, Aug 31, 2022	8.47	8.56	8.33	8.28
2456	NYSE	FEI	Tue, Aug 30, 2022	8.62	8.62	8.39	8.58
2455	NYSE	FEI	Mon, Aug 29, 2022	8.56	8.69	8.55	8.56
2454	NYSE	FEI	Fri, Aug 26, 2022	8.67	8.68	8.53	8.56
2453	NYSE	FEI	Thu, Aug 25, 2022	8.62	8.73	8.58	8.67
2452	NYSE	FEI	Wed, Aug 24, 2022	8.53	8.61	8.53	8.61
2451	NYSE	FEI	Tue, Aug 23, 2022	8.39	8.53	8.39	8.52
2450	NYSE	FEI	Mon, Aug 22, 2022	8.26	8.43	8.25	8.34
2449	NYSE	FEI	Fri, Aug 19, 2022	8.46	8.50	8.38	8.38
2448	NYSE	FEI	Thu, Aug 18, 2022	8.44	8.57	8.43	8.49
2447	NYSE	FEI	Wed, Aug 17, 2022	8.47	8.55	8.37	8.37
2446	NYSE	FEI	Tue, Aug 16, 2022	8.47	8.56	8.45	8.54
2445	NYSE	FEI	Mon, Aug 15, 2022	8.36	8.50	8.12	8.48
2444	NYSE	FEI	Fri, Aug 12, 2022	8.45	8.51	8.41	8.47
2443	NYSE	FEI	Thu, Aug 11, 2022	8.34	8.49	8.16	8.42
2442	NYSE	FEI	Wed, Aug 10, 2022	8.19	8.29	8.13	8.27
2441	NYSE	FEI	Tue, Aug 9, 2022	8.09	8.19	8.06	8.12
2440	NYSE	FEI	Mon, Aug 8, 2022	7.94	8.05	7.92	8.02
2439	NYSE	FEI	Fri, Aug 5, 2022	7.86	7.96	7.86	7.89
2438	NYSE	FEI	Thu, Aug 4, 2022	8.07	8.07	7.92	7.95
2437	NYSE	FEI	Wed, Aug 3, 2022	8.06	8.14	8.01	8.09
2436	NYSE	FEI	Tue, Aug 2, 2022	8.04	8.12	8.03	8.05
2435	NYSE	FEI	Mon, Aug 1, 2022	7.90	8.14	7.90	8.10
2434	NYSE	FEI	Fri, Jul 29, 2022	8.29	8.30	8.21	8.16
2433	NYSE	FEI	Thu, Jul 28, 2022	8.09	8.24	8.01	8.21
2432	NYSE	FEI	Wed, Jul 27, 2022	8.01	8.10	7.85	8.04
2431	NYSE	FEI	Tue, Jul 26, 2022	7.93	8.00	7.91	7.95
2430	NYSE	FEI	Mon, Jul 25, 2022	7.69	7.88	7.64	7.87
2429	NYSE	FEI	Fri, Jul 22, 2022	7.75	7.78	7.59	7.62
2428	NYSE	FEI	Thu, Jul 21, 2022	7.63	7.72	7.57	7.71
2427	NYSE	FEI	Wed, Jul 20, 2022	7.74	7.79	7.66	7.73
2426	NYSE	FEI	Tue, Jul 19, 2022	7.63	7.76	7.63	7.72
2425	NYSE	FEI	Mon, Jul 18, 2022	7.56	7.65	7.55	7.57
2424	NYSE	FEI	Fri, Jul 15, 2022	7.47	7.54	7.36	7.44
2423	NYSE	FEI	Thu, Jul 14, 2022	7.25	7.39	7.13	7.33
2422	NYSE	FEI	Wed, Jul 13, 2022	7.25	7.47	7.25	7.37
2421	NYSE	FEI	Tue, Jul 12, 2022	7.38	7.45	7.25	7.25
2420	NYSE	FEI	Mon, Jul 11, 2022	7.48	7.59	7.44	7.51
2419	NYSE	FEI	Fri, Jul 8, 2022	7.55	7.59	7.46	7.54
2418	NYSE	FEI	Thu, Jul 7, 2022	7.37	7.56	7.37	7.49
2417	NYSE	FEI	Wed, Jul 6, 2022	7.39	7.44	7.19	7.30
2416	NYSE	FEI	Tue, Jul 5, 2022	7.62	7.62	7.25	7.45
2415	NYSE	FEI	Fri, Jul 1, 2022	7.75	7.78	7.55	7.69
2414	NYSE	FEI	Thu, Jun 30, 2022	7.60	7.75	7.60	7.64
2413	NYSE	FEI	Wed, Jun 29, 2022	7.87	7.98	7.71	7.74
2412	NYSE	FEI	Tue, Jun 28, 2022	7.82	8.00	7.73	7.78
2411	NYSE	FEI	Mon, Jun 27, 2022	7.66	7.77	7.66	7.72
2410	NYSE	FEI	Fri, Jun 24, 2022	7.55	7.63	7.46	7.60
2409	NYSE	FEI	Thu, Jun 23, 2022	7.47	7.54	7.21	7.43
2408	NYSE	FEI	Wed, Jun 22, 2022	7.52	7.58	7.40	7.47
2407	NYSE	FEI	Tue, Jun 21, 2022	7.50	7.72	7.44	7.64
2406	NYSE	FEI	Fri, Jun 17, 2022	7.61	7.61	7.18	7.35
2405	NYSE	FEI	Thu, Jun 16, 2022	7.69	7.75	7.56	7.64
2404	NYSE	FEI	Wed, Jun 15, 2022	7.86	7.88	7.65	7.80
2403	NYSE	FEI	Tue, Jun 14, 2022	8.00	8.16	7.68	7.78
2402	NYSE	FEI	Mon, Jun 13, 2022	8.24	8.28	7.87	7.94
2401	NYSE	FEI	Fri, Jun 10, 2022	8.41	8.52	8.33	8.45
2400	NYSE	FEI	Thu, Jun 9, 2022	8.63	8.63	8.47	8.49
2399	NYSE	FEI	Wed, Jun 8, 2022	8.70	8.70	8.51	8.67
2398	NYSE	FEI	Tue, Jun 7, 2022	8.48	8.67	8.48	8.66
2397	NYSE	FEI	Mon, Jun 6, 2022	8.54	8.56	8.46	8.49
2396	NYSE	FEI	Fri, Jun 3, 2022	8.49	8.55	8.44	8.49
2395	NYSE	FEI	Thu, Jun 2, 2022	8.62	8.64	8.41	8.59
2394	NYSE	FEI	Wed, Jun 1, 2022	8.45	8.61	8.40	8.58
2393	NYSE	FEI	Tue, May 31, 2022	8.60	8.65	8.45	8.40
2392	NYSE	FEI	Fri, May 27, 2022	8.51	8.59	8.45	8.56
2391	NYSE	FEI	Thu, May 26, 2022	8.49	8.55	8.39	8.49
2390	NYSE	FEI	Wed, May 25, 2022	8.28	8.39	8.25	8.39
2389	NYSE	FEI	Tue, May 24, 2022	8.15	8.26	8.06	8.22
2388	NYSE	FEI	Mon, May 23, 2022	8.16	8.30	8.15	8.18
2387	NYSE	FEI	Fri, May 20, 2022	8.12	8.17	7.96	8.12
2386	NYSE	FEI	Thu, May 19, 2022	8.06	8.17	8.03	8.09
2385	NYSE	FEI	Wed, May 18, 2022	8.15	8.15	8.06	8.07
2384	NYSE	FEI	Tue, May 17, 2022	8.21	8.22	8.01	8.06
2383	NYSE	FEI	Mon, May 16, 2022	7.96	8.18	7.95	8.01
2382	NYSE	FEI	Fri, May 13, 2022	7.79	7.95	7.76	7.90
2381	NYSE	FEI	Thu, May 12, 2022	7.65	7.82	7.59	7.64
2380	NYSE	FEI	Wed, May 11, 2022	7.81	8.07	7.74	7.77
2379	NYSE	FEI	Tue, May 10, 2022	7.93	7.99	7.63	7.80
2378	NYSE	FEI	Mon, May 9, 2022	8.12	8.12	7.82	7.83
2377	NYSE	FEI	Fri, May 6, 2022	8.20	8.25	8.05	8.19
2376	NYSE	FEI	Thu, May 5, 2022	8.38	8.38	8.06	8.17
2375	NYSE	FEI	Wed, May 4, 2022	8.12	8.37	8.08	8.34
2374	NYSE	FEI	Tue, May 3, 2022	7.88	8.09	7.88	8.07
2373	NYSE	FEI	Mon, May 2, 2022	7.97	8.00	7.75	7.88
2372	NYSE	FEI	Fri, Apr 29, 2022	8.23	8.27	8.01	7.97
2371	NYSE	FEI	Thu, Apr 28, 2022	8.07	8.27	8.05	8.23
2370	NYSE	FEI	Wed, Apr 27, 2022	8.13	8.16	7.98	8.07
2369	NYSE	FEI	Tue, Apr 26, 2022	8.07	8.22	8.02	8.07
2368	NYSE	FEI	Mon, Apr 25, 2022	8.15	8.15	7.82	8.09
2367	NYSE	FEI	Fri, Apr 22, 2022	8.46	8.51	8.23	8.27
2366	NYSE	FEI	Thu, Apr 21, 2022	8.79	8.81	8.50	8.50
2365	NYSE	FEI	Wed, Apr 20, 2022	8.56	8.76	8.56	8.71
2364	NYSE	FEI	Tue, Apr 19, 2022	8.48	8.66	8.48	8.59
2363	NYSE	FEI	Mon, Apr 18, 2022	8.46	8.54	8.45	8.49
2362	NYSE	FEI	Thu, Apr 14, 2022	8.41	8.50	8.41	8.50
2361	NYSE	FEI	Wed, Apr 13, 2022	8.38	8.46	8.31	8.46
2360	NYSE	FEI	Tue, Apr 12, 2022	8.27	8.40	8.27	8.34
2359	NYSE	FEI	Mon, Apr 11, 2022	8.34	8.35	8.21	8.22
2358	NYSE	FEI	Fri, Apr 8, 2022	8.25	8.35	8.25	8.35
2357	NYSE	FEI	Thu, Apr 7, 2022	8.26	8.31	8.14	8.23
2356	NYSE	FEI	Wed, Apr 6, 2022	8.30	8.32	8.25	8.29
2355	NYSE	FEI	Tue, Apr 5, 2022	8.36	8.42	8.26	8.27
2354	NYSE	FEI	Mon, Apr 4, 2022	8.32	8.34	8.24	8.34
2353	NYSE	FEI	Fri, Apr 1, 2022	8.20	8.33	8.20	8.31
2352	NYSE	FEI	Thu, Mar 31, 2022	8.21	8.32	8.21	8.21
2351	NYSE	FEI	Wed, Mar 30, 2022	8.19	8.25	8.18	8.22
2350	NYSE	FEI	Tue, Mar 29, 2022	8.07	8.18	8.07	8.18
2349	NYSE	FEI	Mon, Mar 28, 2022	8.11	8.15	8.07	8.10
2348	NYSE	FEI	Fri, Mar 25, 2022	8.05	8.20	8.05	8.18
2347	NYSE	FEI	Thu, Mar 24, 2022	7.94	8.06	7.93	8.03
2346	NYSE	FEI	Wed, Mar 23, 2022	7.92	7.95	7.89	7.93
2345	NYSE	FEI	Tue, Mar 22, 2022	7.91	7.91	7.79	7.87
2344	NYSE	FEI	Mon, Mar 21, 2022	7.77	7.88	7.77	7.85
2343	NYSE	FEI	Fri, Mar 18, 2022	7.68	7.72	7.62	7.69
2342	NYSE	FEI	Thu, Mar 17, 2022	7.62	7.75	7.62	7.70
2341	NYSE	FEI	Wed, Mar 16, 2022	7.56	7.58	7.46	7.55
2340	NYSE	FEI	Tue, Mar 15, 2022	7.40	7.55	7.39	7.50
2339	NYSE	FEI	Mon, Mar 14, 2022	7.80	7.80	7.46	7.49
2338	NYSE	FEI	Fri, Mar 11, 2022	7.96	7.97	7.82	7.83
2337	NYSE	FEI	Thu, Mar 10, 2022	7.78	7.94	7.75	7.92
2336	NYSE	FEI	Wed, Mar 9, 2022	7.88	7.95	7.80	7.80
2335	NYSE	FEI	Tue, Mar 8, 2022	8.00	8.17	7.93	7.96
2334	NYSE	FEI	Mon, Mar 7, 2022	8.09	8.09	7.89	7.95
2333	NYSE	FEI	Fri, Mar 4, 2022	7.97	8.06	7.93	8.05
2332	NYSE	FEI	Thu, Mar 3, 2022	7.92	8.06	7.90	7.99
2331	NYSE	FEI	Wed, Mar 2, 2022	7.83	8.01	7.83	7.97
2330	NYSE	FEI	Tue, Mar 1, 2022	7.91	7.94	7.66	7.79
2329	NYSE	FEI	Mon, Feb 28, 2022	7.68	7.90	7.68	7.82
2328	NYSE	FEI	Fri, Feb 25, 2022	7.56	7.77	7.56	7.72
2327	NYSE	FEI	Thu, Feb 24, 2022	7.55	7.55	7.37	7.52
2326	NYSE	FEI	Wed, Feb 23, 2022	7.57	7.60	7.45	7.49
2325	NYSE	FEI	Tue, Feb 22, 2022	7.71	7.71	7.51	7.53
2324	NYSE	FEI	Fri, Feb 18, 2022	7.63	7.77	7.61	7.66
2323	NYSE	FEI	Thu, Feb 17, 2022	7.78	7.81	7.70	7.73
2322	NYSE	FEI	Wed, Feb 16, 2022	7.81	7.87	7.78	7.82
2321	NYSE	FEI	Tue, Feb 15, 2022	7.76	7.80	7.73	7.74
2320	NYSE	FEI	Mon, Feb 14, 2022	7.88	7.88	7.74	7.80
2319	NYSE	FEI	Fri, Feb 11, 2022	7.75	7.94	7.75	7.85
2318	NYSE	FEI	Thu, Feb 10, 2022	7.90	7.91	7.69	7.71
2317	NYSE	FEI	Wed, Feb 9, 2022	7.88	7.96	7.87	7.92
2316	NYSE	FEI	Tue, Feb 8, 2022	7.98	7.98	7.82	7.86
2315	NYSE	FEI	Mon, Feb 7, 2022	7.96	8.00	7.89	7.97
2314	NYSE	FEI	Fri, Feb 4, 2022	8.00	8.06	7.92	7.98
2313	NYSE	FEI	Thu, Feb 3, 2022	8.01	8.01	7.90	7.97
2312	NYSE	FEI	Wed, Feb 2, 2022	8.01	8.07	7.97	8.05
2311	NYSE	FEI	Tue, Feb 1, 2022	8.04	8.04	7.94	8.03
2310	NYSE	FEI	Mon, Jan 31, 2022	8.04	8.07	7.98	7.97
2309	NYSE	FEI	Fri, Jan 28, 2022	7.89	8.03	7.79	8.03
2308	NYSE	FEI	Thu, Jan 27, 2022	7.90	8.04	7.87	7.95
2307	NYSE	FEI	Wed, Jan 26, 2022	7.88	8.07	7.83	7.87
2306	NYSE	FEI	Tue, Jan 25, 2022	7.39	7.89	7.31	7.80
2305	NYSE	FEI	Mon, Jan 24, 2022	7.35	7.49	7.12	7.48
2304	NYSE	FEI	Fri, Jan 21, 2022	7.70	7.74	7.52	7.53
2303	NYSE	FEI	Thu, Jan 20, 2022	7.95	8.06	7.77	7.77
2302	NYSE	FEI	Wed, Jan 19, 2022	7.90	8.00	7.80	7.99
2301	NYSE	FEI	Tue, Jan 18, 2022	7.88	7.96	7.80	7.89
2300	NYSE	FEI	Fri, Jan 14, 2022	7.88	7.89	7.81	7.85
2299	NYSE	FEI	Thu, Jan 13, 2022	7.85	7.92	7.85	7.85
2298	NYSE	FEI	Wed, Jan 12, 2022	7.87	7.91	7.80	7.82
2297	NYSE	FEI	Tue, Jan 11, 2022	7.87	7.91	7.80	7.82
2296	NYSE	FEI	Mon, Jan 10, 2022	7.80	7.88	7.75	7.82
2295	NYSE	FEI	Fri, Jan 7, 2022	7.69	7.90	7.69	7.81
2294	NYSE	FEI	Thu, Jan 6, 2022	7.70	7.80	7.65	7.70
2293	NYSE	FEI	Wed, Jan 5, 2022	7.65	7.74	7.60	7.60
2292	NYSE	FEI	Tue, Jan 4, 2022	7.41	7.66	7.41	7.62
2291	NYSE	FEI	Mon, Jan 3, 2022	7.22	7.40	7.22	7.37
2290	NYSE	FEI	Fri, Dec 31, 2021	7.17	7.28	7.17	7.20
2289	NYSE	FEI	Thu, Dec 30, 2021	7.21	7.28	7.20	7.20
2288	NYSE	FEI	Wed, Dec 29, 2021	7.24	7.30	7.20	7.27
2287	NYSE	FEI	Tue, Dec 28, 2021	7.27	7.39	7.25	7.25
2286	NYSE	FEI	Mon, Dec 27, 2021	7.16	7.33	7.16	7.29
2285	NYSE	FEI	Thu, Dec 23, 2021	7.17	7.25	7.15	7.16
2284	NYSE	FEI	Wed, Dec 22, 2021	7.25	7.31	7.16	7.16
2283	NYSE	FEI	Tue, Dec 21, 2021	6.94	7.29	6.92	7.25
2282	NYSE	FEI	Mon, Dec 20, 2021	6.95	7.03	6.86	6.91
2281	NYSE	FEI	Fri, Dec 17, 2021	7.11	7.19	7.02	7.12
2280	NYSE	FEI	Thu, Dec 16, 2021	6.93	7.19	6.93	7.12
2279	NYSE	FEI	Wed, Dec 15, 2021	6.89	6.92	6.76	6.90
2278	NYSE	FEI	Tue, Dec 14, 2021	6.83	6.92	6.79	6.87
2277	NYSE	FEI	Mon, Dec 13, 2021	7.13	7.13	6.86	6.89
2276	NYSE	FEI	Fri, Dec 10, 2021	7.01	7.06	6.97	7.05
2275	NYSE	FEI	Thu, Dec 9, 2021	7.09	7.09	6.99	7.00
2274	NYSE	FEI	Wed, Dec 8, 2021	7.15	7.24	7.09	7.09
2273	NYSE	FEI	Tue, Dec 7, 2021	7.10	7.20	7.10	7.14
2272	NYSE	FEI	Mon, Dec 6, 2021	7.06	7.12	7.00	7.03
2271	NYSE	FEI	Fri, Dec 3, 2021	7.12	7.17	7.05	7.05
2270	NYSE	FEI	Thu, Dec 2, 2021	7.07	7.15	6.96	7.07
2269	NYSE	FEI	Wed, Dec 1, 2021	7.34	7.39	7.05	7.09
2268	NYSE	FEI	Tue, Nov 30, 2021	7.25	7.39	7.15	7.29
2267	NYSE	FEI	Mon, Nov 29, 2021	7.36	7.44	7.28	7.33
2266	NYSE	FEI	Fri, Nov 26, 2021	7.39	7.39	7.20	7.26
2265	NYSE	FEI	Wed, Nov 24, 2021	7.46	7.55	7.39	7.54
2264	NYSE	FEI	Tue, Nov 23, 2021	7.54	7.54	7.42	7.46
2263	NYSE	FEI	Mon, Nov 22, 2021	7.32	7.54	7.21	7.50
2262	NYSE	FEI	Fri, Nov 19, 2021	7.50	7.53	7.29	7.30
2261	NYSE	FEI	Thu, Nov 18, 2021	7.67	7.69	7.55	7.57
2260	NYSE	FEI	Wed, Nov 17, 2021	7.75	7.84	7.65	7.67
2259	NYSE	FEI	Tue, Nov 16, 2021	7.80	7.82	7.76	7.76
2258	NYSE	FEI	Mon, Nov 15, 2021	7.78	7.82	7.73	7.79
2257	NYSE	FEI	Fri, Nov 12, 2021	7.66	7.77	7.65	7.73
2256	NYSE	FEI	Thu, Nov 11, 2021	7.70	7.77	7.69	7.71
2255	NYSE	FEI	Wed, Nov 10, 2021	7.71	7.82	7.66	7.66
2254	NYSE	FEI	Tue, Nov 9, 2021	7.73	7.78	7.71	7.76
2253	NYSE	FEI	Mon, Nov 8, 2021	7.76	7.80	7.68	7.72
2252	NYSE	FEI	Fri, Nov 5, 2021	7.68	7.86	7.55	7.76
2251	NYSE	FEI	Thu, Nov 4, 2021	7.89	7.90	7.55	7.61
2250	NYSE	FEI	Wed, Nov 3, 2021	7.78	7.89	7.73	7.86
2249	NYSE	FEI	Tue, Nov 2, 2021	7.88	7.89	7.68	7.81
2248	NYSE	FEI	Mon, Nov 1, 2021	7.58	7.89	7.54	7.87
2247	NYSE	FEI	Fri, Oct 29, 2021	7.77	7.85	7.60	7.57
2246	NYSE	FEI	Thu, Oct 28, 2021	7.78	7.88	7.76	7.78
2245	NYSE	FEI	Wed, Oct 27, 2021	7.75	7.87	7.74	7.81
2244	NYSE	FEI	Tue, Oct 26, 2021	7.79	7.85	7.76	7.82
2243	NYSE	FEI	Mon, Oct 25, 2021	7.90	7.92	7.78	7.79
2242	NYSE	FEI	Fri, Oct 22, 2021	7.93	7.98	7.76	7.90
2241	NYSE	FEI	Thu, Oct 21, 2021	8.10	8.12	7.90	7.95
2240	NYSE	FEI	Wed, Oct 20, 2021	7.96	8.17	7.96	8.08
2239	NYSE	FEI	Tue, Oct 19, 2021	7.99	8.02	7.95	8.00
2238	NYSE	FEI	Mon, Oct 18, 2021	7.98	8.05	7.92	7.95
2237	NYSE	FEI	Fri, Oct 15, 2021	7.95	7.95	7.91	7.95
2236	NYSE	FEI	Thu, Oct 14, 2021	7.95	7.95	7.82	7.86
2235	NYSE	FEI	Wed, Oct 13, 2021	7.70	7.94	7.64	7.89
2234	NYSE	FEI	Tue, Oct 12, 2021	7.67	7.72	7.64	7.68
2233	NYSE	FEI	Mon, Oct 11, 2021	7.59	7.86	7.59	7.67
2232	NYSE	FEI	Fri, Oct 8, 2021	7.57	7.57	7.43	7.53
2231	NYSE	FEI	Thu, Oct 7, 2021	7.27	7.58	7.26	7.49
2230	NYSE	FEI	Wed, Oct 6, 2021	7.18	7.25	7.16	7.23
2229	NYSE	FEI	Tue, Oct 5, 2021	7.30	7.38	7.23	7.25
2228	NYSE	FEI	Mon, Oct 4, 2021	7.20	7.32	7.20	7.26
2227	NYSE	FEI	Fri, Oct 1, 2021	7.14	7.24	7.11	7.18
2226	NYSE	FEI	Thu, Sep 30, 2021	7.24	7.31	7.20	7.15
2225	NYSE	FEI	Wed, Sep 29, 2021	7.18	7.25	7.18	7.24
2224	NYSE	FEI	Tue, Sep 28, 2021	7.36	7.36	7.12	7.19
2223	NYSE	FEI	Mon, Sep 27, 2021	7.20	7.38	7.20	7.25
2222	NYSE	FEI	Fri, Sep 24, 2021	7.23	7.25	7.15	7.18
2221	NYSE	FEI	Thu, Sep 23, 2021	7.15	7.24	7.12	7.23
2220	NYSE	FEI	Wed, Sep 22, 2021	7.05	7.16	7.05	7.13
2219	NYSE	FEI	Tue, Sep 21, 2021	6.96	7.07	6.93	7.02
2218	NYSE	FEI	Mon, Sep 20, 2021	7.00	7.02	6.84	6.91
2217	NYSE	FEI	Fri, Sep 17, 2021	7.15	7.19	7.11	7.11
2216	NYSE	FEI	Thu, Sep 16, 2021	7.21	7.23	7.14	7.16
2215	NYSE	FEI	Wed, Sep 15, 2021	7.22	7.25	7.21	7.21
2214	NYSE	FEI	Tue, Sep 14, 2021	7.29	7.29	7.16	7.17
2213	NYSE	FEI	Mon, Sep 13, 2021	7.22	7.27	7.21	7.22
2212	NYSE	FEI	Fri, Sep 10, 2021	7.27	7.27	7.17	7.18
2211	NYSE	FEI	Thu, Sep 9, 2021	7.27	7.28	7.21	7.24
2210	NYSE	FEI	Wed, Sep 8, 2021	7.25	7.32	7.25	7.28
2209	NYSE	FEI	Tue, Sep 7, 2021	7.31	7.32	7.24	7.24
2208	NYSE	FEI	Fri, Sep 3, 2021	7.37	7.37	7.31	7.32
2207	NYSE	FEI	Thu, Sep 2, 2021	7.28	7.39	7.28	7.36
2206	NYSE	FEI	Wed, Sep 1, 2021	7.22	7.32	7.20	7.31
2205	NYSE	FEI	Tue, Aug 31, 2021	7.27	7.30	7.25	7.21
2204	NYSE	FEI	Mon, Aug 30, 2021	7.28	7.32	7.26	7.27
2203	NYSE	FEI	Fri, Aug 27, 2021	7.21	7.30	7.21	7.30
2202	NYSE	FEI	Thu, Aug 26, 2021	7.26	7.26	7.17	7.17
2201	NYSE	FEI	Wed, Aug 25, 2021	7.17	7.30	7.15	7.25
2200	NYSE	FEI	Tue, Aug 24, 2021	7.22	7.22	7.15	7.20
2199	NYSE	FEI	Mon, Aug 23, 2021	7.16	7.19	7.14	7.15
2198	NYSE	FEI	Fri, Aug 20, 2021	6.98	7.10	6.98	7.05
2197	NYSE	FEI	Thu, Aug 19, 2021	7.05	7.12	6.98	7.02
2196	NYSE	FEI	Wed, Aug 18, 2021	7.27	7.29	7.20	7.21
2195	NYSE	FEI	Tue, Aug 17, 2021	7.28	7.34	7.24	7.27
2194	NYSE	FEI	Mon, Aug 16, 2021	7.37	7.39	7.29	7.34
2193	NYSE	FEI	Fri, Aug 13, 2021	7.43	7.44	7.37	7.39
2192	NYSE	FEI	Thu, Aug 12, 2021	7.39	7.41	7.35	7.41
2191	NYSE	FEI	Wed, Aug 11, 2021	7.34	7.42	7.33	7.38
2190	NYSE	FEI	Tue, Aug 10, 2021	7.26	7.37	7.26	7.35
2189	NYSE	FEI	Mon, Aug 9, 2021	7.29	7.32	7.25	7.26
2188	NYSE	FEI	Fri, Aug 6, 2021	7.34	7.37	7.30	7.32
2187	NYSE	FEI	Thu, Aug 5, 2021	7.32	7.38	7.29	7.33
2186	NYSE	FEI	Wed, Aug 4, 2021	7.34	7.37	7.29	7.30
2185	NYSE	FEI	Tue, Aug 3, 2021	7.39	7.40	7.27	7.39
2184	NYSE	FEI	Mon, Aug 2, 2021	7.40	7.44	7.36	7.36
2183	NYSE	FEI	Fri, Jul 30, 2021	7.51	7.54	7.43	7.42
2182	NYSE	FEI	Thu, Jul 29, 2021	7.50	7.57	7.49	7.55
2181	NYSE	FEI	Wed, Jul 28, 2021	7.48	7.50	7.41	7.50
2180	NYSE	FEI	Tue, Jul 27, 2021	7.49	7.49	7.44	7.45
2179	NYSE	FEI	Mon, Jul 26, 2021	7.38	7.47	7.28	7.47
2178	NYSE	FEI	Fri, Jul 23, 2021	7.44	7.44	7.34	7.41
2177	NYSE	FEI	Thu, Jul 22, 2021	7.48	7.48	7.38	7.43
2176	NYSE	FEI	Wed, Jul 21, 2021	7.49	7.54	7.44	7.44
2175	NYSE	FEI	Tue, Jul 20, 2021	7.25	7.42	7.25	7.42
2174	NYSE	FEI	Mon, Jul 19, 2021	7.37	7.40	7.11	7.22
2173	NYSE	FEI	Fri, Jul 16, 2021	7.63	7.72	7.60	7.65
2172	NYSE	FEI	Thu, Jul 15, 2021	7.68	7.73	7.49	7.63
2171	NYSE	FEI	Wed, Jul 14, 2021	7.90	7.93	7.65	7.69
2170	NYSE	FEI	Tue, Jul 13, 2021	7.91	7.92	7.83	7.83
2169	NYSE	FEI	Mon, Jul 12, 2021	7.88	7.92	7.86	7.92
2168	NYSE	FEI	Fri, Jul 9, 2021	7.78	7.91	7.78	7.89
2167	NYSE	FEI	Thu, Jul 8, 2021	7.78	7.84	7.66	7.77
2166	NYSE	FEI	Wed, Jul 7, 2021	7.93	7.94	7.85	7.90
2165	NYSE	FEI	Tue, Jul 6, 2021	8.04	8.04	7.87	7.94
2164	NYSE	FEI	Fri, Jul 2, 2021	7.96	8.00	7.96	8.00
2163	NYSE	FEI	Thu, Jul 1, 2021	7.98	7.98	7.89	7.92
2162	NYSE	FEI	Wed, Jun 30, 2021	7.79	7.93	7.79	7.86
2161	NYSE	FEI	Tue, Jun 29, 2021	7.82	7.84	7.77	7.80
2160	NYSE	FEI	Mon, Jun 28, 2021	7.95	7.95	7.76	7.81
2159	NYSE	FEI	Fri, Jun 25, 2021	7.92	7.94	7.88	7.92
2158	NYSE	FEI	Thu, Jun 24, 2021	7.98	8.00	7.88	7.88
2157	NYSE	FEI	Wed, Jun 23, 2021	7.88	7.98	7.88	7.94
2156	NYSE	FEI	Tue, Jun 22, 2021	7.93	7.94	7.84	7.88
2155	NYSE	FEI	Mon, Jun 21, 2021	7.74	7.93	7.73	7.88
2154	NYSE	FEI	Fri, Jun 18, 2021	7.92	7.98	7.45	7.71
2153	NYSE	FEI	Thu, Jun 17, 2021	8.38	8.38	7.97	8.01
2152	NYSE	FEI	Wed, Jun 16, 2021	8.27	8.38	8.25	8.35
2151	NYSE	FEI	Tue, Jun 15, 2021	8.26	8.29	8.23	8.28
2150	NYSE	FEI	Mon, Jun 14, 2021	8.22	8.25	8.18	8.24
2149	NYSE	FEI	Fri, Jun 11, 2021	8.18	8.19	8.15	8.16
2148	NYSE	FEI	Thu, Jun 10, 2021	8.04	8.17	8.01	8.10
2147	NYSE	FEI	Wed, Jun 9, 2021	7.98	7.99	7.95	7.98
2146	NYSE	FEI	Tue, Jun 8, 2021	8.00	8.03	7.93	7.96
2145	NYSE	FEI	Mon, Jun 7, 2021	7.95	8.00	7.95	7.99
2144	NYSE	FEI	Fri, Jun 4, 2021	7.91	7.95	7.87	7.94
2143	NYSE	FEI	Thu, Jun 3, 2021	7.90	7.93	7.84	7.90
2142	NYSE	FEI	Wed, Jun 2, 2021	7.92	7.97	7.86	7.91
2141	NYSE	FEI	Tue, Jun 1, 2021	7.84	7.91	7.84	7.88
2140	NYSE	FEI	Fri, May 28, 2021	7.87	7.91	7.83	7.79
2139	NYSE	FEI	Thu, May 27, 2021	7.84	7.89	7.83	7.84
2138	NYSE	FEI	Wed, May 26, 2021	7.84	7.88	7.82	7.85
2137	NYSE	FEI	Tue, May 25, 2021	7.86	7.89	7.84	7.84
2136	NYSE	FEI	Mon, May 24, 2021	7.84	7.86	7.80	7.86
2135	NYSE	FEI	Fri, May 21, 2021	7.84	7.85	7.83	7.83
2134	NYSE	FEI	Thu, May 20, 2021	7.82	7.84	7.82	7.84
2133	NYSE	FEI	Wed, May 19, 2021	7.82	7.85	7.75	7.82
2132	NYSE	FEI	Tue, May 18, 2021	7.88	7.94	7.87	7.88
2131	NYSE	FEI	Mon, May 17, 2021	7.78	7.90	7.75	7.85
2130	NYSE	FEI	Fri, May 14, 2021	7.61	7.76	7.61	7.74
2129	NYSE	FEI	Thu, May 13, 2021	7.52	7.60	7.45	7.57
2128	NYSE	FEI	Wed, May 12, 2021	7.59	7.72	7.49	7.51
2127	NYSE	FEI	Tue, May 11, 2021	7.71	7.75	7.59	7.60
2126	NYSE	FEI	Mon, May 10, 2021	7.75	7.81	7.69	7.74
2125	NYSE	FEI	Fri, May 7, 2021	7.53	7.75	7.51	7.68
2124	NYSE	FEI	Thu, May 6, 2021	7.55	7.56	7.47	7.54
2123	NYSE	FEI	Wed, May 5, 2021	7.49	7.51	7.46	7.50
2122	NYSE	FEI	Tue, May 4, 2021	7.49	7.50	7.43	7.46
2121	NYSE	FEI	Mon, May 3, 2021	7.40	7.50	7.37	7.49
2120	NYSE	FEI	Fri, Apr 30, 2021	7.43	7.49	7.43	7.40
2119	NYSE	FEI	Thu, Apr 29, 2021	7.43	7.49	7.41	7.43
2118	NYSE	FEI	Wed, Apr 28, 2021	7.31	7.40	7.28	7.39
2117	NYSE	FEI	Tue, Apr 27, 2021	7.26	7.30	7.22	7.30
2116	NYSE	FEI	Mon, Apr 26, 2021	7.18	7.30	7.18	7.22
2115	NYSE	FEI	Fri, Apr 23, 2021	7.15	7.23	7.11	7.21
2114	NYSE	FEI	Thu, Apr 22, 2021	7.20	7.25	7.15	7.15
2113	NYSE	FEI	Wed, Apr 21, 2021	7.08	7.19	7.06	7.17
2112	NYSE	FEI	Tue, Apr 20, 2021	7.21	7.21	7.08	7.12
2111	NYSE	FEI	Mon, Apr 19, 2021	7.15	7.16	7.12	7.12
2110	NYSE	FEI	Fri, Apr 16, 2021	7.11	7.15	7.09	7.13
2109	NYSE	FEI	Thu, Apr 15, 2021	7.08	7.11	7.02	7.09
2108	NYSE	FEI	Wed, Apr 14, 2021	7.03	7.10	6.98	7.02
2107	NYSE	FEI	Tue, Apr 13, 2021	7.04	7.04	6.98	6.98
2106	NYSE	FEI	Mon, Apr 12, 2021	7.06	7.11	7.00	7.00
2105	NYSE	FEI	Fri, Apr 9, 2021	7.05	7.10	7.02	7.06
2104	NYSE	FEI	Thu, Apr 8, 2021	7.03	7.04	7.01	7.01
2103	NYSE	FEI	Wed, Apr 7, 2021	7.00	7.04	6.97	7.01
2102	NYSE	FEI	Tue, Apr 6, 2021	6.91	6.99	6.91	6.97
2101	NYSE	FEI	Mon, Apr 5, 2021	6.91	6.99	6.71	6.90
2100	NYSE	FEI	Thu, Apr 1, 2021	6.87	6.93	6.86	6.89
2099	NYSE	FEI	Wed, Mar 31, 2021	6.88	6.94	6.86	6.86
2098	NYSE	FEI	Tue, Mar 30, 2021	6.94	6.95	6.86	6.88
2097	NYSE	FEI	Mon, Mar 29, 2021	6.99	6.99	6.85	6.93
2096	NYSE	FEI	Fri, Mar 26, 2021	6.80	6.89	6.80	6.88
2095	NYSE	FEI	Thu, Mar 25, 2021	6.73	6.76	6.60	6.74
2094	NYSE	FEI	Wed, Mar 24, 2021	6.74	6.81	6.72	6.77
2093	NYSE	FEI	Tue, Mar 23, 2021	6.80	6.84	6.69	6.70
2092	NYSE	FEI	Mon, Mar 22, 2021	6.83	6.88	6.80	6.84
2091	NYSE	FEI	Fri, Mar 19, 2021	6.76	6.88	6.75	6.87
2090	NYSE	FEI	Thu, Mar 18, 2021	6.98	7.00	6.79	6.80
2089	NYSE	FEI	Wed, Mar 17, 2021	6.98	7.04	6.91	6.97
2088	NYSE	FEI	Tue, Mar 16, 2021	7.03	7.03	6.97	6.99
2087	NYSE	FEI	Mon, Mar 15, 2021	6.98	7.04	6.96	7.02
2086	NYSE	FEI	Fri, Mar 12, 2021	6.95	6.97	6.89	6.95
2085	NYSE	FEI	Thu, Mar 11, 2021	6.89	6.94	6.84	6.90
2084	NYSE	FEI	Wed, Mar 10, 2021	6.67	6.83	6.67	6.83
2083	NYSE	FEI	Tue, Mar 9, 2021	6.69	6.71	6.65	6.66
2082	NYSE	FEI	Mon, Mar 8, 2021	6.61	6.69	6.61	6.65
2081	NYSE	FEI	Fri, Mar 5, 2021	6.72	6.74	6.47	6.58
2080	NYSE	FEI	Thu, Mar 4, 2021	6.62	6.71	6.53	6.55
2079	NYSE	FEI	Wed, Mar 3, 2021	6.59	6.68	6.59	6.61
2078	NYSE	FEI	Tue, Mar 2, 2021	6.53	6.62	6.51	6.59
2077	NYSE	FEI	Mon, Mar 1, 2021	6.47	6.56	6.47	6.51
2076	NYSE	FEI	Fri, Feb 26, 2021	6.55	6.61	6.43	6.41
2075	NYSE	FEI	Thu, Feb 25, 2021	6.71	6.73	6.53	6.56
2074	NYSE	FEI	Wed, Feb 24, 2021	6.65	6.78	6.58	6.70
2073	NYSE	FEI	Tue, Feb 23, 2021	6.65	6.70	6.58	6.63
2072	NYSE	FEI	Mon, Feb 22, 2021	6.47	6.64	6.47	6.63
2071	NYSE	FEI	Fri, Feb 19, 2021	6.47	6.51	6.47	6.48
2070	NYSE	FEI	Thu, Feb 18, 2021	6.47	6.55	6.45	6.46
2069	NYSE	FEI	Wed, Feb 17, 2021	6.50	6.55	6.46	6.51
2068	NYSE	FEI	Tue, Feb 16, 2021	6.49	6.53	6.46	6.50
2067	NYSE	FEI	Fri, Feb 12, 2021	6.37	6.42	6.31	6.42
2066	NYSE	FEI	Thu, Feb 11, 2021	6.41	6.41	6.29	6.31
2065	NYSE	FEI	Wed, Feb 10, 2021	6.40	6.43	6.37	6.39
2064	NYSE	FEI	Tue, Feb 9, 2021	6.35	6.42	6.28	6.38
2063	NYSE	FEI	Mon, Feb 8, 2021	6.26	6.35	6.23	6.35
2062	NYSE	FEI	Fri, Feb 5, 2021	6.31	6.32	6.19	6.24
2061	NYSE	FEI	Thu, Feb 4, 2021	6.19	6.25	6.13	6.24
2060	NYSE	FEI	Wed, Feb 3, 2021	6.09	6.15	6.07	6.14
2059	NYSE	FEI	Tue, Feb 2, 2021	6.13	6.18	6.08	6.10
2058	NYSE	FEI	Mon, Feb 1, 2021	6.06	6.10	6.00	6.07
2057	NYSE	FEI	Fri, Jan 29, 2021	6.13	6.19	6.07	6.02
2056	NYSE	FEI	Thu, Jan 28, 2021	6.08	6.20	6.08	6.17
2055	NYSE	FEI	Wed, Jan 27, 2021	6.20	6.26	6.09	6.09
2054	NYSE	FEI	Tue, Jan 26, 2021	6.28	6.35	6.24	6.25
2053	NYSE	FEI	Mon, Jan 25, 2021	6.20	6.27	6.17	6.25
2052	NYSE	FEI	Fri, Jan 22, 2021	6.25	6.25	6.08	6.24
2051	NYSE	FEI	Thu, Jan 21, 2021	6.50	6.50	6.29	6.30
2050	NYSE	FEI	Wed, Jan 20, 2021	6.53	6.54	6.42	6.49
2049	NYSE	FEI	Tue, Jan 19, 2021	6.46	6.51	6.41	6.50
2048	NYSE	FEI	Fri, Jan 15, 2021	6.45	6.49	6.35	6.41
2047	NYSE	FEI	Thu, Jan 14, 2021	6.41	6.51	6.38	6.47
2046	NYSE	FEI	Wed, Jan 13, 2021	6.28	6.38	6.26	6.37
2045	NYSE	FEI	Tue, Jan 12, 2021	6.14	6.33	6.14	6.27
2044	NYSE	FEI	Mon, Jan 11, 2021	6.12	6.20	6.10	6.12
2043	NYSE	FEI	Fri, Jan 8, 2021	6.19	6.25	6.08	6.13
2042	NYSE	FEI	Thu, Jan 7, 2021	6.08	6.21	6.04	6.15
2041	NYSE	FEI	Wed, Jan 6, 2021	6.03	6.10	5.95	6.03
2040	NYSE	FEI	Tue, Jan 5, 2021	5.84	6.13	5.80	5.97
2039	NYSE	FEI	Mon, Jan 4, 2021	5.84	5.90	5.74	5.83
2038	NYSE	FEI	Thu, Dec 31, 2020	5.76	5.88	5.76	5.76
2037	NYSE	FEI	Wed, Dec 30, 2020	5.74	5.86	5.72	5.76
2036	NYSE	FEI	Tue, Dec 29, 2020	5.74	5.80	5.71	5.73
2035	NYSE	FEI	Mon, Dec 28, 2020	5.81	5.86	5.68	5.81
2034	NYSE	FEI	Thu, Dec 24, 2020	5.75	5.79	5.69	5.76
2033	NYSE	FEI	Wed, Dec 23, 2020	5.82	5.87	5.77	5.77
2032	NYSE	FEI	Tue, Dec 22, 2020	5.82	5.85	5.76	5.82
2031	NYSE	FEI	Mon, Dec 21, 2020	5.96	5.97	5.82	5.83
2030	NYSE	FEI	Fri, Dec 18, 2020	6.12	6.16	6.05	6.06
2029	NYSE	FEI	Thu, Dec 17, 2020	6.05	6.16	6.02	6.15
2028	NYSE	FEI	Wed, Dec 16, 2020	6.03	6.08	5.98	6.05
2027	NYSE	FEI	Tue, Dec 15, 2020	6.00	6.08	5.97	6.05
2026	NYSE	FEI	Mon, Dec 14, 2020	6.08	6.12	5.94	5.95
2025	NYSE	FEI	Fri, Dec 11, 2020	6.14	6.17	6.05	6.06
2024	NYSE	FEI	Thu, Dec 10, 2020	6.04	6.18	6.00	6.14
2023	NYSE	FEI	Wed, Dec 9, 2020	6.08	6.14	5.97	6.06
2022	NYSE	FEI	Tue, Dec 8, 2020	6.04	6.16	6.01	6.06
2021	NYSE	FEI	Mon, Dec 7, 2020	6.20	6.20	6.08	6.10
2020	NYSE	FEI	Fri, Dec 4, 2020	6.14	6.25	6.09	6.22
2019	NYSE	FEI	Thu, Dec 3, 2020	5.99	6.11	5.95	6.08
2018	NYSE	FEI	Wed, Dec 2, 2020	5.84	5.99	5.84	5.96
2017	NYSE	FEI	Tue, Dec 1, 2020	6.01	6.06	5.91	5.92
2016	NYSE	FEI	Mon, Nov 30, 2020	6.06	6.09	5.91	5.94
2015	NYSE	FEI	Fri, Nov 27, 2020	6.19	6.23	6.04	6.10
2014	NYSE	FEI	Wed, Nov 25, 2020	6.21	6.23	6.15	6.23
2013	NYSE	FEI	Tue, Nov 24, 2020	6.15	6.35	6.15	6.23
2012	NYSE	FEI	Mon, Nov 23, 2020	6.00	6.25	6.00	6.08
2011	NYSE	FEI	Fri, Nov 20, 2020	6.04	6.13	5.97	5.97
2010	NYSE	FEI	Thu, Nov 19, 2020	5.75	6.02	5.72	5.99
2009	NYSE	FEI	Wed, Nov 18, 2020	5.83	5.93	5.77	5.80
2008	NYSE	FEI	Tue, Nov 17, 2020	5.64	5.82	5.60	5.81
2007	NYSE	FEI	Mon, Nov 16, 2020	5.62	5.80	5.59	5.67
2006	NYSE	FEI	Fri, Nov 13, 2020	5.41	5.54	5.40	5.52
2005	NYSE	FEI	Thu, Nov 12, 2020	5.42	5.48	5.35	5.42
2004	NYSE	FEI	Wed, Nov 11, 2020	5.42	5.49	5.36	5.43
2003	NYSE	FEI	Tue, Nov 10, 2020	5.18	5.40	5.15	5.37
2002	NYSE	FEI	Mon, Nov 9, 2020	5.26	5.29	5.04	5.16
2001	NYSE	FEI	Fri, Nov 6, 2020	5.06	5.06	4.88	4.88
2000	NYSE	FEI	Thu, Nov 5, 2020	5.05	5.16	4.96	5.06
1999	NYSE	FEI	Wed, Nov 4, 2020	5.05	5.11	4.98	5.05
1998	NYSE	FEI	Tue, Nov 3, 2020	4.97	5.06	4.95	5.03
1997	NYSE	FEI	Mon, Nov 2, 2020	4.91	4.94	4.90	4.94
1996	NYSE	FEI	Fri, Oct 30, 2020	4.95	5.01	4.90	4.87
1995	NYSE	FEI	Thu, Oct 29, 2020	4.99	5.05	4.93	5.01
1994	NYSE	FEI	Wed, Oct 28, 2020	5.14	5.14	4.96	4.99
1993	NYSE	FEI	Tue, Oct 27, 2020	5.35	5.35	5.20	5.21
1992	NYSE	FEI	Mon, Oct 26, 2020	5.32	5.33	5.21	5.28
1991	NYSE	FEI	Fri, Oct 23, 2020	5.51	5.52	5.33	5.37
1990	NYSE	FEI	Thu, Oct 22, 2020	5.35	5.44	5.34	5.43
1989	NYSE	FEI	Wed, Oct 21, 2020	5.36	5.40	5.31	5.36
1988	NYSE	FEI	Tue, Oct 20, 2020	5.33	5.38	5.32	5.37
1987	NYSE	FEI	Mon, Oct 19, 2020	5.35	5.40	5.29	5.32
1986	NYSE	FEI	Fri, Oct 16, 2020	5.37	5.40	5.34	5.35
1985	NYSE	FEI	Thu, Oct 15, 2020	5.33	5.39	5.25	5.38
1984	NYSE	FEI	Wed, Oct 14, 2020	5.34	5.46	5.33	5.42
1983	NYSE	FEI	Tue, Oct 13, 2020	5.33	5.35	5.30	5.34
1982	NYSE	FEI	Mon, Oct 12, 2020	5.35	5.35	5.25	5.34
1981	NYSE	FEI	Fri, Oct 9, 2020	5.33	5.37	5.28	5.34
1980	NYSE	FEI	Thu, Oct 8, 2020	5.11	5.32	5.11	5.30
1979	NYSE	FEI	Wed, Oct 7, 2020	5.03	5.10	4.98	5.10
1978	NYSE	FEI	Tue, Oct 6, 2020	5.05	5.09	4.96	5.02
1977	NYSE	FEI	Mon, Oct 5, 2020	4.85	5.03	4.76	5.00
1976	NYSE	FEI	Fri, Oct 2, 2020	4.50	4.70	4.50	4.69
1975	NYSE	FEI	Thu, Oct 1, 2020	4.57	4.63	4.55	4.58
1974	NYSE	FEI	Wed, Sep 30, 2020	4.73	4.79	4.61	4.59
1973	NYSE	FEI	Tue, Sep 29, 2020	4.73	4.74	4.65	4.74
1972	NYSE	FEI	Mon, Sep 28, 2020	4.67	4.77	4.66	4.71
1971	NYSE	FEI	Fri, Sep 25, 2020	4.66	4.73	4.59	4.62
1970	NYSE	FEI	Thu, Sep 24, 2020	4.72	4.76	4.57	4.69
1969	NYSE	FEI	Wed, Sep 23, 2020	4.92	4.99	4.73	4.74
1968	NYSE	FEI	Tue, Sep 22, 2020	4.90	4.99	4.86	4.94
1967	NYSE	FEI	Mon, Sep 21, 2020	4.88	4.95	4.79	4.93
1966	NYSE	FEI	Fri, Sep 18, 2020	4.96	4.97	4.89	4.97
1965	NYSE	FEI	Thu, Sep 17, 2020	5.02	5.04	4.96	4.97
1964	NYSE	FEI	Wed, Sep 16, 2020	5.01	5.10	4.98	5.07
1963	NYSE	FEI	Tue, Sep 15, 2020	5.05	5.07	4.98	4.98
1962	NYSE	FEI	Mon, Sep 14, 2020	4.90	5.02	4.90	5.02
1961	NYSE	FEI	Fri, Sep 11, 2020	4.95	4.96	4.87	4.91
1960	NYSE	FEI	Thu, Sep 10, 2020	5.06	5.06	4.93	4.93
1959	NYSE	FEI	Wed, Sep 9, 2020	4.97	5.04	4.97	4.99
1958	NYSE	FEI	Tue, Sep 8, 2020	4.99	4.99	4.91	4.93
1957	NYSE	FEI	Fri, Sep 4, 2020	5.05	5.11	4.97	5.07
1956	NYSE	FEI	Thu, Sep 3, 2020	5.10	5.17	5.06	5.06
1955	NYSE	FEI	Wed, Sep 2, 2020	5.13	5.21	5.12	5.15
1954	NYSE	FEI	Tue, Sep 1, 2020	5.20	5.24	5.14	5.16
1953	NYSE	FEI	Mon, Aug 31, 2020	5.32	5.33	5.22	5.22
1952	NYSE	FEI	Fri, Aug 28, 2020	5.22	5.37	5.22	5.34
1951	NYSE	FEI	Thu, Aug 27, 2020	5.21	5.27	5.18	5.24
1950	NYSE	FEI	Wed, Aug 26, 2020	5.35	5.35	5.20	5.21
1949	NYSE	FEI	Tue, Aug 25, 2020	5.38	5.38	5.26	5.27
1948	NYSE	FEI	Mon, Aug 24, 2020	5.38	5.40	5.30	5.36
1947	NYSE	FEI	Fri, Aug 21, 2020	5.42	5.43	5.33	5.37
1946	NYSE	FEI	Thu, Aug 20, 2020	5.45	5.45	5.39	5.44
1945	NYSE	FEI	Wed, Aug 19, 2020	5.55	5.58	5.45	5.47
1944	NYSE	FEI	Tue, Aug 18, 2020	5.64	5.66	5.53	5.56
1943	NYSE	FEI	Mon, Aug 17, 2020	5.60	5.64	5.55	5.60
1942	NYSE	FEI	Fri, Aug 14, 2020	5.50	5.63	5.50	5.60
1941	NYSE	FEI	Thu, Aug 13, 2020	5.52	5.54	5.47	5.50
1940	NYSE	FEI	Wed, Aug 12, 2020	5.45	5.55	5.45	5.53
1939	NYSE	FEI	Tue, Aug 11, 2020	5.53	5.57	5.41	5.41
1938	NYSE	FEI	Mon, Aug 10, 2020	5.37	5.47	5.32	5.46
1937	NYSE	FEI	Fri, Aug 7, 2020	5.37	5.38	5.28	5.31
1936	NYSE	FEI	Thu, Aug 6, 2020	5.38	5.41	5.35	5.37
1935	NYSE	FEI	Wed, Aug 5, 2020	5.32	5.41	5.32	5.40
1934	NYSE	FEI	Tue, Aug 4, 2020	5.15	5.25	5.14	5.23
1933	NYSE	FEI	Mon, Aug 3, 2020	5.19	5.22	5.14	5.19
1932	NYSE	FEI	Fri, Jul 31, 2020	5.24	5.27	5.11	5.17
1931	NYSE	FEI	Thu, Jul 30, 2020	5.27	5.29	5.17	5.27
1930	NYSE	FEI	Wed, Jul 29, 2020	5.17	5.33	5.17	5.31
1929	NYSE	FEI	Tue, Jul 28, 2020	5.17	5.24	5.10	5.17
1928	NYSE	FEI	Mon, Jul 27, 2020	5.32	5.32	5.21	5.23
1927	NYSE	FEI	Fri, Jul 24, 2020	5.37	5.38	5.31	5.32
1926	NYSE	FEI	Thu, Jul 23, 2020	5.46	5.46	5.32	5.35
1925	NYSE	FEI	Wed, Jul 22, 2020	5.47	5.47	5.38	5.43
1924	NYSE	FEI	Tue, Jul 21, 2020	5.38	5.55	5.38	5.51
1923	NYSE	FEI	Mon, Jul 20, 2020	5.40	5.49	5.35	5.35
1922	NYSE	FEI	Fri, Jul 17, 2020	5.39	5.49	5.37	5.45
1921	NYSE	FEI	Thu, Jul 16, 2020	5.40	5.49	5.30	5.39
1920	NYSE	FEI	Wed, Jul 15, 2020	5.27	5.44	5.21	5.41
1919	NYSE	FEI	Tue, Jul 14, 2020	5.04	5.20	5.03	5.16
1918	NYSE	FEI	Mon, Jul 13, 2020	5.15	5.22	5.07	5.07
1917	NYSE	FEI	Fri, Jul 10, 2020	5.11	5.20	5.11	5.16
1916	NYSE	FEI	Thu, Jul 9, 2020	5.28	5.28	5.19	5.20
1915	NYSE	FEI	Wed, Jul 8, 2020	5.29	5.34	5.25	5.31
1914	NYSE	FEI	Tue, Jul 7, 2020	5.24	5.37	5.19	5.29
1913	NYSE	FEI	Mon, Jul 6, 2020	5.52	5.58	5.27	5.34
1912	NYSE	FEI	Thu, Jul 2, 2020	5.55	5.60	5.49	5.49
1911	NYSE	FEI	Wed, Jul 1, 2020	5.53	5.71	5.46	5.46
1910	NYSE	FEI	Tue, Jun 30, 2020	5.46	5.64	5.44	5.56
1909	NYSE	FEI	Mon, Jun 29, 2020	5.51	5.55	5.40	5.47
1908	NYSE	FEI	Fri, Jun 26, 2020	5.68	5.69	5.40	5.42
1907	NYSE	FEI	Thu, Jun 25, 2020	5.60	5.82	5.58	5.77
1906	NYSE	FEI	Wed, Jun 24, 2020	5.95	5.95	5.66	5.69
1905	NYSE	FEI	Tue, Jun 23, 2020	6.00	6.05	5.97	5.97
1904	NYSE	FEI	Mon, Jun 22, 2020	6.03	6.06	5.96	6.00
1903	NYSE	FEI	Fri, Jun 19, 2020	6.17	6.24	6.03	6.05
1902	NYSE	FEI	Thu, Jun 18, 2020	6.05	6.12	6.00	6.05
1901	NYSE	FEI	Wed, Jun 17, 2020	6.25	6.25	6.02	6.05
1900	NYSE	FEI	Tue, Jun 16, 2020	6.36	6.40	6.21	6.21
1899	NYSE	FEI	Mon, Jun 15, 2020	5.73	6.14	5.63	6.10
1898	NYSE	FEI	Fri, Jun 12, 2020	6.02	6.14	5.80	5.94
1897	NYSE	FEI	Thu, Jun 11, 2020	6.00	6.21	5.85	5.86
1896	NYSE	FEI	Wed, Jun 10, 2020	6.87	6.87	6.45	6.58
1895	NYSE	FEI	Tue, Jun 9, 2020	7.00	7.00	6.65	6.86
1894	NYSE	FEI	Mon, Jun 8, 2020	6.99	7.10	6.93	7.07
1893	NYSE	FEI	Fri, Jun 5, 2020	6.86	6.92	6.72	6.81
1892	NYSE	FEI	Thu, Jun 4, 2020	6.40	6.57	6.38	6.57
1891	NYSE	FEI	Wed, Jun 3, 2020	6.27	6.46	6.26	6.44
1890	NYSE	FEI	Tue, Jun 2, 2020	6.22	6.27	6.13	6.21
1889	NYSE	FEI	Mon, Jun 1, 2020	6.18	6.30	6.18	6.22
1888	NYSE	FEI	Fri, May 29, 2020	6.42	6.42	6.19	6.26
1887	NYSE	FEI	Thu, May 28, 2020	6.36	6.42	6.27	6.37
1886	NYSE	FEI	Wed, May 27, 2020	6.25	6.39	6.14	6.34
1885	NYSE	FEI	Tue, May 26, 2020	6.27	6.37	6.16	6.17
1884	NYSE	FEI	Fri, May 22, 2020	6.15	6.16	5.98	6.14
1883	NYSE	FEI	Thu, May 21, 2020	6.11	6.14	5.93	6.08
1882	NYSE	FEI	Wed, May 20, 2020	6.09	6.34	6.06	6.11
1881	NYSE	FEI	Tue, May 19, 2020	5.98	6.09	5.94	6.05
1880	NYSE	FEI	Mon, May 18, 2020	6.00	6.00	5.86	5.95
1879	NYSE	FEI	Fri, May 15, 2020	5.64	5.71	5.50	5.71
1878	NYSE	FEI	Thu, May 14, 2020	5.40	5.56	5.22	5.55
1877	NYSE	FEI	Wed, May 13, 2020	5.71	5.74	5.46	5.53
1876	NYSE	FEI	Tue, May 12, 2020	5.88	5.89	5.70	5.73
1875	NYSE	FEI	Mon, May 11, 2020	5.87	5.87	5.71	5.80
1874	NYSE	FEI	Fri, May 8, 2020	5.84	5.93	5.70	5.86
1873	NYSE	FEI	Thu, May 7, 2020	5.66	5.96	5.66	5.78
1872	NYSE	FEI	Wed, May 6, 2020	5.76	5.84	5.56	5.58
1871	NYSE	FEI	Tue, May 5, 2020	5.87	6.02	5.75	5.75
1870	NYSE	FEI	Mon, May 4, 2020	5.59	5.75	5.50	5.74
1869	NYSE	FEI	Fri, May 1, 2020	5.98	6.01	5.70	5.76
1868	NYSE	FEI	Thu, Apr 30, 2020	6.36	6.46	6.14	6.17
1867	NYSE	FEI	Wed, Apr 29, 2020	6.00	6.41	6.00	6.36
1866	NYSE	FEI	Tue, Apr 28, 2020	5.77	5.99	5.58	5.80
1865	NYSE	FEI	Mon, Apr 27, 2020	5.60	5.67	5.44	5.59
1864	NYSE	FEI	Fri, Apr 24, 2020	5.54	5.69	5.45	5.65
1863	NYSE	FEI	Thu, Apr 23, 2020	5.38	5.58	5.35	5.50
1862	NYSE	FEI	Wed, Apr 22, 2020	5.15	5.46	5.06	5.32
1861	NYSE	FEI	Tue, Apr 21, 2020	4.96	5.09	4.75	5.03
1860	NYSE	FEI	Mon, Apr 20, 2020	5.00	5.52	4.90	5.12
1859	NYSE	FEI	Fri, Apr 17, 2020	5.24	5.35	5.11	5.26
1858	NYSE	FEI	Thu, Apr 16, 2020	5.39	5.47	5.18	5.21
1857	NYSE	FEI	Wed, Apr 15, 2020	5.47	5.49	5.16	5.44
1856	NYSE	FEI	Tue, Apr 14, 2020	5.10	5.59	5.10	5.59
1855	NYSE	FEI	Mon, Apr 13, 2020	5.10	5.26	4.91	5.12
1854	NYSE	FEI	Thu, Apr 9, 2020	4.97	5.31	4.86	4.96
1853	NYSE	FEI	Wed, Apr 8, 2020	4.60	4.81	4.60	4.80
1852	NYSE	FEI	Tue, Apr 7, 2020	4.58	4.77	4.51	4.56
1851	NYSE	FEI	Mon, Apr 6, 2020	4.34	4.57	4.21	4.41
1850	NYSE	FEI	Fri, Apr 3, 2020	4.53	4.62	4.00	4.28
1849	NYSE	FEI	Thu, Apr 2, 2020	4.32	4.90	4.23	4.40
1848	NYSE	FEI	Wed, Apr 1, 2020	4.09	4.29	4.02	4.10
1847	NYSE	FEI	Tue, Mar 31, 2020	4.61	4.64	4.27	4.32
1846	NYSE	FEI	Mon, Mar 30, 2020	4.40	4.62	4.10	4.45
1845	NYSE	FEI	Fri, Mar 27, 2020	4.56	4.71	4.37	4.62
1844	NYSE	FEI	Thu, Mar 26, 2020	4.59	5.07	4.48	4.80
1843	NYSE	FEI	Wed, Mar 25, 2020	3.99	4.65	3.91	4.49
1842	NYSE	FEI	Tue, Mar 24, 2020	3.86	4.05	3.70	3.91
1841	NYSE	FEI	Mon, Mar 23, 2020	3.80	3.86	3.45	3.51
1840	NYSE	FEI	Fri, Mar 20, 2020	3.85	4.67	3.85	3.97
1839	NYSE	FEI	Thu, Mar 19, 2020	2.82	3.84	2.44	3.72
1838	NYSE	FEI	Wed, Mar 18, 2020	4.19	4.35	2.44	2.92
1837	NYSE	FEI	Tue, Mar 17, 2020	4.71	4.79	4.42	4.60
1836	NYSE	FEI	Mon, Mar 16, 2020	5.10	5.21	4.62	4.65
1835	NYSE	FEI	Fri, Mar 13, 2020	5.38	5.64	5.23	5.54
1834	NYSE	FEI	Thu, Mar 12, 2020	6.31	6.31	5.01	5.18
1833	NYSE	FEI	Wed, Mar 11, 2020	7.35	7.35	6.55	6.78
1832	NYSE	FEI	Tue, Mar 10, 2020	8.14	8.14	6.62	7.50
1831	NYSE	FEI	Mon, Mar 9, 2020	8.00	8.36	7.33	7.49
1830	NYSE	FEI	Fri, Mar 6, 2020	9.95	9.96	9.67	9.85
1829	NYSE	FEI	Thu, Mar 5, 2020	10.39	10.44	10.12	10.16
1828	NYSE	FEI	Wed, Mar 4, 2020	10.56	10.59	10.42	10.49
1827	NYSE	FEI	Tue, Mar 3, 2020	10.39	10.61	10.13	10.42
1826	NYSE	FEI	Mon, Mar 2, 2020	10.24	10.50	10.12	10.36
1825	NYSE	FEI	Fri, Feb 28, 2020	10.10	10.28	9.66	10.25
1824	NYSE	FEI	Thu, Feb 27, 2020	10.64	10.69	10.06	10.52
1823	NYSE	FEI	Wed, Feb 26, 2020	10.93	11.09	10.80	10.85
1822	NYSE	FEI	Tue, Feb 25, 2020	11.40	11.45	10.80	10.95
1821	NYSE	FEI	Mon, Feb 24, 2020	11.46	11.50	11.32	11.34
1820	NYSE	FEI	Fri, Feb 21, 2020	11.75	11.76	11.62	11.62
1819	NYSE	FEI	Thu, Feb 20, 2020	11.72	11.79	11.69	11.75
1818	NYSE	FEI	Wed, Feb 19, 2020	11.62	11.71	11.60	11.69
1817	NYSE	FEI	Tue, Feb 18, 2020	11.48	11.60	11.47	11.57
1816	NYSE	FEI	Fri, Feb 14, 2020	11.43	11.48	11.43	11.47
1815	NYSE	FEI	Thu, Feb 13, 2020	11.36	11.42	11.29	11.41
1814	NYSE	FEI	Wed, Feb 12, 2020	11.28	11.36	11.28	11.36
1813	NYSE	FEI	Tue, Feb 11, 2020	11.14	11.24	11.10	11.24
1812	NYSE	FEI	Mon, Feb 10, 2020	11.00	11.20	10.99	10.99
1811	NYSE	FEI	Fri, Feb 7, 2020	11.06	11.08	11.01	11.03
1810	NYSE	FEI	Thu, Feb 6, 2020	11.20	11.20	11.10	11.10
1809	NYSE	FEI	Wed, Feb 5, 2020	11.16	11.26	11.14	11.20
1808	NYSE	FEI	Tue, Feb 4, 2020	11.14	11.25	11.04	11.05
1807	NYSE	FEI	Mon, Feb 3, 2020	11.22	11.25	11.04	11.04
1806	NYSE	FEI	Fri, Jan 31, 2020	11.40	11.42	11.27	11.32
1805	NYSE	FEI	Thu, Jan 30, 2020	11.37	11.42	11.25	11.42
1804	NYSE	FEI	Wed, Jan 29, 2020	11.48	11.50	11.42	11.43
1803	NYSE	FEI	Tue, Jan 28, 2020	11.39	11.48	11.39	11.44
1802	NYSE	FEI	Mon, Jan 27, 2020	11.37	11.41	11.28	11.34
1801	NYSE	FEI	Fri, Jan 24, 2020	11.65	11.65	11.50	11.50
1800	NYSE	FEI	Thu, Jan 23, 2020	11.60	11.64	11.52	11.59
1799	NYSE	FEI	Wed, Jan 22, 2020	11.72	11.73	11.59	11.62
1798	NYSE	FEI	Tue, Jan 21, 2020	11.85	11.85	11.63	11.68
1797	NYSE	FEI	Fri, Jan 17, 2020	12.02	12.07	11.78	11.84
1796	NYSE	FEI	Thu, Jan 16, 2020	11.99	12.09	11.94	12.02
1795	NYSE	FEI	Wed, Jan 15, 2020	11.89	11.99	11.81	11.97
1794	NYSE	FEI	Tue, Jan 14, 2020	11.83	11.89	11.80	11.88
1793	NYSE	FEI	Mon, Jan 13, 2020	11.77	11.83	11.70	11.79
1792	NYSE	FEI	Fri, Jan 10, 2020	11.79	11.82	11.70	11.76
1791	NYSE	FEI	Thu, Jan 9, 2020	11.78	11.85	11.71	11.77
1790	NYSE	FEI	Wed, Jan 8, 2020	11.97	11.97	11.76	11.78
1789	NYSE	FEI	Tue, Jan 7, 2020	11.80	11.96	11.76	11.91
1788	NYSE	FEI	Mon, Jan 6, 2020	11.81	11.87	11.76	11.76
1787	NYSE	FEI	Fri, Jan 3, 2020	11.81	11.88	11.76	11.77
1786	NYSE	FEI	Thu, Jan 2, 2020	11.94	11.99	11.77	11.83
1785	NYSE	FEI	Tue, Dec 31, 2019	11.88	11.99	11.81	11.94
1784	NYSE	FEI	Mon, Dec 30, 2019	12.10	12.22	11.82	11.83
1783	NYSE	FEI	Fri, Dec 27, 2019	12.27	12.32	11.93	12.10
1782	NYSE	FEI	Thu, Dec 26, 2019	12.08	12.21	11.96	12.14
1781	NYSE	FEI	Tue, Dec 24, 2019	11.86	12.04	11.78	11.98
1780	NYSE	FEI	Mon, Dec 23, 2019	11.94	11.94	11.76	11.86
1779	NYSE	FEI	Fri, Dec 20, 2019	11.84	11.98	11.78	11.94
1778	NYSE	FEI	Thu, Dec 19, 2019	11.55	11.85	11.55	11.78
1777	NYSE	FEI	Wed, Dec 18, 2019	11.45	11.65	11.45	11.59
1776	NYSE	FEI	Tue, Dec 17, 2019	11.41	11.64	11.41	11.47
1775	NYSE	FEI	Mon, Dec 16, 2019	11.28	11.38	11.22	11.38
1774	NYSE	FEI	Fri, Dec 13, 2019	11.34	11.34	11.07	11.19
1773	NYSE	FEI	Thu, Dec 12, 2019	11.36	11.51	11.32	11.39
1772	NYSE	FEI	Wed, Dec 11, 2019	11.21	11.29	11.16	11.29
1771	NYSE	FEI	Tue, Dec 10, 2019	11.20	11.28	11.14	11.28
1770	NYSE	FEI	Mon, Dec 9, 2019	10.88	11.18	10.88	11.17
1769	NYSE	FEI	Fri, Dec 6, 2019	10.94	10.98	10.85	10.96
1768	NYSE	FEI	Thu, Dec 5, 2019	11.02	11.04	10.80	10.87
1767	NYSE	FEI	Wed, Dec 4, 2019	11.24	11.24	10.95	11.01
1766	NYSE	FEI	Tue, Dec 3, 2019	11.18	11.25	11.04	11.24
1765	NYSE	FEI	Mon, Dec 2, 2019	11.15	11.30	11.11	11.23
1764	NYSE	FEI	Fri, Nov 29, 2019	11.12	11.41	11.07	11.25
1763	NYSE	FEI	Wed, Nov 27, 2019	10.96	11.22	10.93	11.19
1762	NYSE	FEI	Tue, Nov 26, 2019	11.07	11.14	10.95	11.04
1761	NYSE	FEI	Mon, Nov 25, 2019	10.88	11.14	10.86	11.07
1760	NYSE	FEI	Fri, Nov 22, 2019	10.76	10.89	10.76	10.88
1759	NYSE	FEI	Thu, Nov 21, 2019	10.69	10.81	10.67	10.72
1758	NYSE	FEI	Wed, Nov 20, 2019	10.55	10.67	10.50	10.62
1757	NYSE	FEI	Tue, Nov 19, 2019	10.76	10.76	10.48	10.55
1756	NYSE	FEI	Mon, Nov 18, 2019	10.83	10.83	10.68	10.70
1755	NYSE	FEI	Fri, Nov 15, 2019	10.81	10.86	10.75	10.81
1754	NYSE	FEI	Thu, Nov 14, 2019	10.85	10.85	10.71	10.76
1753	NYSE	FEI	Wed, Nov 13, 2019	10.76	10.84	10.66	10.82
1752	NYSE	FEI	Tue, Nov 12, 2019	10.92	11.02	10.76	10.79
1751	NYSE	FEI	Mon, Nov 11, 2019	10.87	10.96	10.81	10.91
1750	NYSE	FEI	Fri, Nov 8, 2019	10.86	11.01	10.86	10.96
1749	NYSE	FEI	Thu, Nov 7, 2019	11.02	11.04	10.88	10.94
1748	NYSE	FEI	Wed, Nov 6, 2019	10.97	10.99	10.91	10.99
1747	NYSE	FEI	Tue, Nov 5, 2019	11.14	11.20	10.86	10.94
1746	NYSE	FEI	Mon, Nov 4, 2019	11.41	11.45	11.10	11.12
1745	NYSE	FEI	Fri, Nov 1, 2019	10.92	11.52	10.92	11.48
1744	NYSE	FEI	Thu, Oct 31, 2019	11.08	11.15	10.98	10.89
1743	NYSE	FEI	Wed, Oct 30, 2019	10.99	11.14	10.98	11.14
1742	NYSE	FEI	Tue, Oct 29, 2019	11.03	11.06	10.96	11.02
1741	NYSE	FEI	Mon, Oct 28, 2019	11.22	11.29	11.00	11.06
1740	NYSE	FEI	Fri, Oct 25, 2019	10.94	11.21	10.88	11.14
1739	NYSE	FEI	Thu, Oct 24, 2019	10.82	10.94	10.76	10.94
1738	NYSE	FEI	Wed, Oct 23, 2019	10.76	10.76	10.70	10.72
1737	NYSE	FEI	Tue, Oct 22, 2019	10.77	10.84	10.74	10.75
1736	NYSE	FEI	Mon, Oct 21, 2019	10.80	10.84	10.74	10.74
1735	NYSE	FEI	Fri, Oct 18, 2019	10.71	10.84	10.67	10.78
1734	NYSE	FEI	Thu, Oct 17, 2019	10.66	10.73	10.63	10.65
1733	NYSE	FEI	Wed, Oct 16, 2019	10.80	10.86	10.65	10.66
1732	NYSE	FEI	Tue, Oct 15, 2019	10.80	10.83	10.74	10.81
1731	NYSE	FEI	Mon, Oct 14, 2019	10.83	10.83	10.70	10.74
1730	NYSE	FEI	Fri, Oct 11, 2019	10.85	10.90	10.81	10.85
1729	NYSE	FEI	Thu, Oct 10, 2019	10.84	10.87	10.77	10.78
1728	NYSE	FEI	Wed, Oct 9, 2019	10.88	10.95	10.80	10.81
1727	NYSE	FEI	Tue, Oct 8, 2019	10.96	10.97	10.77	10.84
1726	NYSE	FEI	Mon, Oct 7, 2019	10.97	11.03	10.91	10.96
1725	NYSE	FEI	Fri, Oct 4, 2019	11.09	11.12	10.96	11.02
1724	NYSE	FEI	Thu, Oct 3, 2019	11.06	11.10	10.90	11.07
1723	NYSE	FEI	Wed, Oct 2, 2019	11.23	11.23	11.03	11.08
1722	NYSE	FEI	Tue, Oct 1, 2019	11.34	11.39	11.25	11.26
1721	NYSE	FEI	Mon, Sep 30, 2019	11.31	11.50	11.30	11.38
1720	NYSE	FEI	Fri, Sep 27, 2019	11.30	11.40	11.26	11.34
1719	NYSE	FEI	Thu, Sep 26, 2019	11.26	11.31	11.23	11.28
1718	NYSE	FEI	Wed, Sep 25, 2019	11.26	11.35	11.24	11.29
1717	NYSE	FEI	Tue, Sep 24, 2019	11.40	11.45	11.27	11.29
1716	NYSE	FEI	Mon, Sep 23, 2019	11.37	11.44	11.36	11.39
1715	NYSE	FEI	Fri, Sep 20, 2019	11.41	11.48	11.32	11.35
1714	NYSE	FEI	Thu, Sep 19, 2019	11.57	11.61	11.32	11.34
1713	NYSE	FEI	Wed, Sep 18, 2019	11.71	11.71	11.49	11.52
1712	NYSE	FEI	Tue, Sep 17, 2019	11.64	11.72	11.53	11.72
1711	NYSE	FEI	Mon, Sep 16, 2019	11.67	11.72	11.53	11.61
1710	NYSE	FEI	Fri, Sep 13, 2019	11.37	11.46	11.37	11.46
1709	NYSE	FEI	Thu, Sep 12, 2019	11.45	11.45	11.34	11.38
1708	NYSE	FEI	Wed, Sep 11, 2019	11.39	11.52	11.38	11.43
1707	NYSE	FEI	Tue, Sep 10, 2019	11.43	11.48	11.39	11.40
1706	NYSE	FEI	Mon, Sep 9, 2019	11.24	11.41	11.23	11.41
1705	NYSE	FEI	Fri, Sep 6, 2019	11.19	11.24	11.07	11.18
1704	NYSE	FEI	Thu, Sep 5, 2019	11.28	11.31	11.20	11.26
1703	NYSE	FEI	Wed, Sep 4, 2019	11.26	11.30	11.22	11.25
1702	NYSE	FEI	Tue, Sep 3, 2019	11.13	11.21	11.10	11.17
1701	NYSE	FEI	Fri, Aug 30, 2019	11.31	11.33	11.21	11.31
1700	NYSE	FEI	Thu, Aug 29, 2019	11.40	11.45	11.20	11.23
1699	NYSE	FEI	Wed, Aug 28, 2019	11.19	11.35	11.19	11.29
1698	NYSE	FEI	Tue, Aug 27, 2019	11.36	11.36	11.13	11.14
1697	NYSE	FEI	Mon, Aug 26, 2019	11.44	11.46	11.26	11.30
1696	NYSE	FEI	Fri, Aug 23, 2019	11.36	11.44	11.33	11.37
1695	NYSE	FEI	Thu, Aug 22, 2019	11.55	11.56	11.41	11.42
1694	NYSE	FEI	Wed, Aug 21, 2019	11.60	11.60	11.42	11.47
1693	NYSE	FEI	Tue, Aug 20, 2019	11.47	11.49	11.30	11.46
1692	NYSE	FEI	Mon, Aug 19, 2019	11.41	11.46	11.35	11.41
1691	NYSE	FEI	Fri, Aug 16, 2019	11.18	11.33	11.18	11.30
1690	NYSE	FEI	Thu, Aug 15, 2019	11.12	11.19	11.05	11.14
1689	NYSE	FEI	Wed, Aug 14, 2019	11.28	11.28	11.03	11.14
1688	NYSE	FEI	Tue, Aug 13, 2019	11.20	11.34	11.20	11.33
1687	NYSE	FEI	Mon, Aug 12, 2019	11.28	11.29	11.22	11.27
1686	NYSE	FEI	Fri, Aug 9, 2019	11.42	11.42	11.25	11.27
1685	NYSE	FEI	Thu, Aug 8, 2019	11.23	11.33	11.23	11.33
1684	NYSE	FEI	Wed, Aug 7, 2019	11.11	11.18	10.98	11.15
1683	NYSE	FEI	Tue, Aug 6, 2019	11.22	11.29	11.07	11.23
1682	NYSE	FEI	Mon, Aug 5, 2019	11.39	11.44	11.13	11.20
1681	NYSE	FEI	Fri, Aug 2, 2019	11.73	11.73	11.48	11.51
1680	NYSE	FEI	Thu, Aug 1, 2019	11.81	11.85	11.64	11.69
1679	NYSE	FEI	Wed, Jul 31, 2019	11.80	11.96	11.78	11.84
1678	NYSE	FEI	Tue, Jul 30, 2019	11.80	11.84	11.76	11.79
1677	NYSE	FEI	Mon, Jul 29, 2019	11.93	11.99	11.72	11.82
1676	NYSE	FEI	Fri, Jul 26, 2019	11.95	12.01	11.91	11.92
1675	NYSE	FEI	Thu, Jul 25, 2019	12.10	12.10	11.91	11.95
1674	NYSE	FEI	Wed, Jul 24, 2019	12.03	12.13	12.03	12.08
1673	NYSE	FEI	Tue, Jul 23, 2019	12.09	12.14	12.03	12.10
1672	NYSE	FEI	Mon, Jul 22, 2019	12.08	12.10	11.96	12.06
1671	NYSE	FEI	Fri, Jul 19, 2019	12.01	12.09	12.00	12.09
1670	NYSE	FEI	Thu, Jul 18, 2019	12.00	12.03	11.95	11.99
1669	NYSE	FEI	Wed, Jul 17, 2019	12.07	12.09	11.95	12.03
1668	NYSE	FEI	Tue, Jul 16, 2019	12.04	12.08	11.98	12.07
1667	NYSE	FEI	Mon, Jul 15, 2019	12.07	12.10	11.99	12.01
1666	NYSE	FEI	Fri, Jul 12, 2019	12.04	12.09	11.97	12.01
1665	NYSE	FEI	Thu, Jul 11, 2019	12.00	12.14	11.98	12.03
1664	NYSE	FEI	Wed, Jul 10, 2019	11.90	11.98	11.90	11.97
1663	NYSE	FEI	Tue, Jul 9, 2019	11.88	11.88	11.76	11.80
1662	NYSE	FEI	Mon, Jul 8, 2019	11.78	11.80	11.75	11.79
1661	NYSE	FEI	Fri, Jul 5, 2019	11.80	11.80	11.69	11.76
1660	NYSE	FEI	Wed, Jul 3, 2019	11.69	11.80	11.64	11.74
1659	NYSE	FEI	Tue, Jul 2, 2019	11.77	11.80	11.66	11.69
1658	NYSE	FEI	Mon, Jul 1, 2019	11.91	11.91	11.80	11.80
1657	NYSE	FEI	Fri, Jun 28, 2019	11.81	11.92	11.81	11.89
1656	NYSE	FEI	Thu, Jun 27, 2019	11.83	11.93	11.78	11.80
1655	NYSE	FEI	Wed, Jun 26, 2019	11.77	11.89	11.76	11.76
1654	NYSE	FEI	Tue, Jun 25, 2019	11.83	11.90	11.72	11.72
1653	NYSE	FEI	Mon, Jun 24, 2019	11.94	12.00	11.82	11.85
1652	NYSE	FEI	Fri, Jun 21, 2019	11.77	11.93	11.73	11.92
1651	NYSE	FEI	Thu, Jun 20, 2019	11.77	11.88	11.67	11.85
1650	NYSE	FEI	Wed, Jun 19, 2019	11.59	11.63	11.55	11.62
1649	NYSE	FEI	Tue, Jun 18, 2019	11.61	11.69	11.55	11.62
1648	NYSE	FEI	Mon, Jun 17, 2019	11.74	11.75	11.53	11.55
1647	NYSE	FEI	Fri, Jun 14, 2019	11.69	11.73	11.61	11.66
1646	NYSE	FEI	Thu, Jun 13, 2019	11.59	11.72	11.59	11.64
1645	NYSE	FEI	Wed, Jun 12, 2019	11.51	11.59	11.49	11.59
1644	NYSE	FEI	Tue, Jun 11, 2019	11.58	11.58	11.50	11.54
1643	NYSE	FEI	Mon, Jun 10, 2019	11.57	11.58	11.48	11.56
1642	NYSE	FEI	Fri, Jun 7, 2019	11.62	11.63	11.49	11.52
1641	NYSE	FEI	Thu, Jun 6, 2019	11.48	11.54	11.45	11.48
1640	NYSE	FEI	Wed, Jun 5, 2019	11.48	11.48	11.35	11.46
1639	NYSE	FEI	Tue, Jun 4, 2019	11.53	11.58	11.42	11.48
1638	NYSE	FEI	Mon, Jun 3, 2019	11.57	11.89	11.45	11.47
1637	NYSE	FEI	Fri, May 31, 2019	11.67	11.75	11.60	11.57
1636	NYSE	FEI	Thu, May 30, 2019	11.75	11.84	11.65	11.72
1635	NYSE	FEI	Wed, May 29, 2019	11.80	11.80	11.59	11.71
1634	NYSE	FEI	Tue, May 28, 2019	11.92	12.08	11.81	11.84
1633	NYSE	FEI	Fri, May 24, 2019	11.93	12.02	11.85	11.90
1632	NYSE	FEI	Thu, May 23, 2019	12.02	12.02	11.80	11.91
1631	NYSE	FEI	Wed, May 22, 2019	12.24	12.27	12.02	12.11
1630	NYSE	FEI	Tue, May 21, 2019	12.05	12.33	12.05	12.26
1629	NYSE	FEI	Mon, May 20, 2019	11.99	12.09	11.96	12.07
1628	NYSE	FEI	Fri, May 17, 2019	11.93	12.01	11.89	11.92
1627	NYSE	FEI	Thu, May 16, 2019	11.88	12.00	11.84	11.87
1626	NYSE	FEI	Wed, May 15, 2019	11.76	11.92	11.67	11.92
1625	NYSE	FEI	Tue, May 14, 2019	11.60	11.76	11.60	11.70
1624	NYSE	FEI	Mon, May 13, 2019	11.64	11.64	11.53	11.58
1623	NYSE	FEI	Fri, May 10, 2019	11.50	11.69	11.48	11.65
1622	NYSE	FEI	Thu, May 9, 2019	11.47	11.58	11.38	11.43
1621	NYSE	FEI	Wed, May 8, 2019	11.51	11.56	11.49	11.53
1620	NYSE	FEI	Tue, May 7, 2019	11.52	11.55	11.45	11.51
1619	NYSE	FEI	Mon, May 6, 2019	11.60	11.64	11.51	11.57
1618	NYSE	FEI	Fri, May 3, 2019	11.66	11.68	11.58	11.62
1617	NYSE	FEI	Thu, May 2, 2019	11.79	11.80	11.57	11.60
1616	NYSE	FEI	Wed, May 1, 2019	11.90	11.96	11.80	11.83
1615	NYSE	FEI	Tue, Apr 30, 2019	11.97	12.02	11.90	11.86
1614	NYSE	FEI	Mon, Apr 29, 2019	11.85	12.03	11.78	11.99
1613	NYSE	FEI	Fri, Apr 26, 2019	11.75	11.84	11.75	11.83
1612	NYSE	FEI	Thu, Apr 25, 2019	11.70	11.81	11.70	11.80
1611	NYSE	FEI	Wed, Apr 24, 2019	11.85	11.85	11.71	11.77
1610	NYSE	FEI	Tue, Apr 23, 2019	11.79	11.82	11.74	11.81
1609	NYSE	FEI	Mon, Apr 22, 2019	11.68	11.76	11.64	11.73
1608	NYSE	FEI	Thu, Apr 18, 2019	11.67	11.70	11.58	11.65
1607	NYSE	FEI	Wed, Apr 17, 2019	11.85	11.85	11.69	11.71
1606	NYSE	FEI	Tue, Apr 16, 2019	11.88	11.88	11.77	11.80
1605	NYSE	FEI	Mon, Apr 15, 2019	11.98	11.98	11.81	11.85
1604	NYSE	FEI	Fri, Apr 12, 2019	11.94	11.98	11.85	11.93
1603	NYSE	FEI	Thu, Apr 11, 2019	11.86	11.90	11.78	11.86
1602	NYSE	FEI	Wed, Apr 10, 2019	11.75	11.84	11.70	11.84
1601	NYSE	FEI	Tue, Apr 9, 2019	11.71	11.71	11.64	11.69
1600	NYSE	FEI	Mon, Apr 8, 2019	11.60	11.81	11.59	11.79
1599	NYSE	FEI	Fri, Apr 5, 2019	11.52	11.59	11.51	11.59
1598	NYSE	FEI	Thu, Apr 4, 2019	11.51	11.54	11.46	11.50
1597	NYSE	FEI	Wed, Apr 3, 2019	11.54	11.55	11.47	11.48
1596	NYSE	FEI	Tue, Apr 2, 2019	11.52	11.54	11.44	11.53
1595	NYSE	FEI	Mon, Apr 1, 2019	11.45	11.49	11.43	11.48
1594	NYSE	FEI	Fri, Mar 29, 2019	11.50	11.53	11.42	11.50
1593	NYSE	FEI	Thu, Mar 28, 2019	11.44	11.49	11.36	11.46
1592	NYSE	FEI	Wed, Mar 27, 2019	11.47	11.47	11.36	11.44
1591	NYSE	FEI	Tue, Mar 26, 2019	11.51	11.64	11.41	11.48
1590	NYSE	FEI	Mon, Mar 25, 2019	11.49	11.49	11.35	11.43
1589	NYSE	FEI	Fri, Mar 22, 2019	11.62	11.62	11.45	11.49
1588	NYSE	FEI	Thu, Mar 21, 2019	11.49	11.65	11.49	11.65
1587	NYSE	FEI	Wed, Mar 20, 2019	11.50	11.59	11.42	11.53
1586	NYSE	FEI	Tue, Mar 19, 2019	11.51	11.60	11.48	11.53
1585	NYSE	FEI	Mon, Mar 18, 2019	11.46	11.46	11.37	11.44
1584	NYSE	FEI	Fri, Mar 15, 2019	11.34	11.38	11.29	11.37
1583	NYSE	FEI	Thu, Mar 14, 2019	11.32	11.32	11.25	11.31
1582	NYSE	FEI	Wed, Mar 13, 2019	11.31	11.35	11.27	11.28
1581	NYSE	FEI	Tue, Mar 12, 2019	11.29	11.33	11.24	11.26
1580	NYSE	FEI	Mon, Mar 11, 2019	11.18	11.29	11.18	11.28
1579	NYSE	FEI	Fri, Mar 8, 2019	11.06	11.14	11.03	11.08
1578	NYSE	FEI	Thu, Mar 7, 2019	11.01	11.19	11.01	11.13
1577	NYSE	FEI	Wed, Mar 6, 2019	11.11	11.15	11.04	11.04
1576	NYSE	FEI	Tue, Mar 5, 2019	11.14	11.15	11.07	11.15
1575	NYSE	FEI	Mon, Mar 4, 2019	11.15	11.18	11.06	11.16
1574	NYSE	FEI	Fri, Mar 1, 2019	11.12	11.18	11.03	11.09
1573	NYSE	FEI	Thu, Feb 28, 2019	11.23	11.25	11.17	11.11
1572	NYSE	FEI	Wed, Feb 27, 2019	11.32	11.32	11.16	11.22
1571	NYSE	FEI	Tue, Feb 26, 2019	11.38	11.42	11.25	11.26
1570	NYSE	FEI	Mon, Feb 25, 2019	11.33	11.40	11.33	11.37
1569	NYSE	FEI	Fri, Feb 22, 2019	11.37	11.47	11.35	11.36
1568	NYSE	FEI	Thu, Feb 21, 2019	11.44	11.48	11.30	11.33
1567	NYSE	FEI	Wed, Feb 20, 2019	11.55	11.60	11.48	11.49
1566	NYSE	FEI	Tue, Feb 19, 2019	11.53	11.73	11.53	11.66
1565	NYSE	FEI	Fri, Feb 15, 2019	11.60	11.60	11.49	11.53
1564	NYSE	FEI	Thu, Feb 14, 2019	11.49	11.53	11.25	11.53
1563	NYSE	FEI	Wed, Feb 13, 2019	11.30	11.46	11.30	11.45
1562	NYSE	FEI	Tue, Feb 12, 2019	11.27	11.35	11.21	11.24
1561	NYSE	FEI	Mon, Feb 11, 2019	11.16	11.18	11.10	11.12
1560	NYSE	FEI	Fri, Feb 8, 2019	11.22	11.22	11.04	11.14
1559	NYSE	FEI	Thu, Feb 7, 2019	11.47	11.47	11.13	11.20
1558	NYSE	FEI	Wed, Feb 6, 2019	11.46	11.56	11.40	11.49
1557	NYSE	FEI	Tue, Feb 5, 2019	11.47	11.56	11.43	11.48
1556	NYSE	FEI	Mon, Feb 4, 2019	11.48	11.49	11.39	11.45
1555	NYSE	FEI	Fri, Feb 1, 2019	11.52	11.52	11.38	11.48
1554	NYSE	FEI	Thu, Jan 31, 2019	11.51	11.58	11.43	11.46
1553	NYSE	FEI	Wed, Jan 30, 2019	11.41	11.56	11.34	11.51
1552	NYSE	FEI	Tue, Jan 29, 2019	11.50	11.50	11.31	11.33
1551	NYSE	FEI	Mon, Jan 28, 2019	11.27	11.42	11.20	11.37
1550	NYSE	FEI	Fri, Jan 25, 2019	11.32	11.39	11.23	11.32
1549	NYSE	FEI	Thu, Jan 24, 2019	11.16	11.31	11.13	11.30
1548	NYSE	FEI	Wed, Jan 23, 2019	11.17	11.21	11.05	11.16
1547	NYSE	FEI	Tue, Jan 22, 2019	11.22	11.23	11.07	11.11
1546	NYSE	FEI	Fri, Jan 18, 2019	11.25	11.29	11.22	11.26
1545	NYSE	FEI	Thu, Jan 17, 2019	11.07	11.20	11.07	11.17
1544	NYSE	FEI	Wed, Jan 16, 2019	11.18	11.19	11.09	11.15
1543	NYSE	FEI	Tue, Jan 15, 2019	11.03	11.12	10.98	11.10
1542	NYSE	FEI	Mon, Jan 14, 2019	10.96	10.97	10.88	10.91
1541	NYSE	FEI	Fri, Jan 11, 2019	11.10	11.10	11.01	11.01
1540	NYSE	FEI	Thu, Jan 10, 2019	11.17	11.17	11.04	11.10
1539	NYSE	FEI	Wed, Jan 9, 2019	11.21	11.24	11.08	11.21
1538	NYSE	FEI	Tue, Jan 8, 2019	10.94	11.10	10.87	11.08
1537	NYSE	FEI	Mon, Jan 7, 2019	10.43	10.80	10.36	10.78
1536	NYSE	FEI	Fri, Jan 4, 2019	10.09	10.42	10.08	10.33
1535	NYSE	FEI	Thu, Jan 3, 2019	9.83	10.01	9.79	9.96
1534	NYSE	FEI	Wed, Jan 2, 2019	9.67	9.97	9.55	9.88
1533	NYSE	FEI	Mon, Dec 31, 2018	9.63	9.86	9.61	9.80
1532	NYSE	FEI	Fri, Dec 28, 2018	9.49	9.65	9.42	9.58
1531	NYSE	FEI	Thu, Dec 27, 2018	9.45	9.53	9.27	9.51
1530	NYSE	FEI	Wed, Dec 26, 2018	9.21	9.55	9.10	9.55
1529	NYSE	FEI	Mon, Dec 24, 2018	9.39	9.39	9.20	9.21
1528	NYSE	FEI	Fri, Dec 21, 2018	9.63	9.68	9.46	9.52
1527	NYSE	FEI	Thu, Dec 20, 2018	9.83	9.92	9.27	9.66
1526	NYSE	FEI	Wed, Dec 19, 2018	9.94	10.13	9.89	9.95
1525	NYSE	FEI	Tue, Dec 18, 2018	10.26	10.29	9.90	10.00
1524	NYSE	FEI	Mon, Dec 17, 2018	10.62	10.69	10.25	10.31
1523	NYSE	FEI	Fri, Dec 14, 2018	10.79	10.85	10.61	10.62
1522	NYSE	FEI	Thu, Dec 13, 2018	10.60	10.79	10.60	10.79
1521	NYSE	FEI	Wed, Dec 12, 2018	10.56	10.66	10.52	10.64
1520	NYSE	FEI	Tue, Dec 11, 2018	10.53	10.60	10.50	10.53
1519	NYSE	FEI	Mon, Dec 10, 2018	10.60	10.60	10.39	10.46
1518	NYSE	FEI	Fri, Dec 7, 2018	10.72	10.81	10.55	10.62
1517	NYSE	FEI	Thu, Dec 6, 2018	10.67	10.75	10.51	10.64
1516	NYSE	FEI	Tue, Dec 4, 2018	11.05	11.08	10.84	10.86
1515	NYSE	FEI	Mon, Dec 3, 2018	11.11	11.24	11.04	11.05
1514	NYSE	FEI	Fri, Nov 30, 2018	10.93	11.09	10.84	10.93
1513	NYSE	FEI	Thu, Nov 29, 2018	10.84	11.02	10.84	10.94
1512	NYSE	FEI	Wed, Nov 28, 2018	10.78	10.89	10.69	10.87
1511	NYSE	FEI	Tue, Nov 27, 2018	10.73	10.86	10.72	10.75
1510	NYSE	FEI	Mon, Nov 26, 2018	10.86	10.95	10.78	10.78
1509	NYSE	FEI	Fri, Nov 23, 2018	10.78	10.85	10.72	10.82
1508	NYSE	FEI	Wed, Nov 21, 2018	10.80	10.94	10.76	10.88
1507	NYSE	FEI	Tue, Nov 20, 2018	10.80	10.86	10.71	10.79
1506	NYSE	FEI	Mon, Nov 19, 2018	10.98	11.06	10.91	10.91
1505	NYSE	FEI	Fri, Nov 16, 2018	11.04	11.10	11.00	11.01
1504	NYSE	FEI	Thu, Nov 15, 2018	10.92	11.03	10.84	11.02
1503	NYSE	FEI	Wed, Nov 14, 2018	11.10	11.12	10.87	10.91
1502	NYSE	FEI	Tue, Nov 13, 2018	11.02	11.14	10.97	11.00
1501	NYSE	FEI	Mon, Nov 12, 2018	11.30	11.30	11.08	11.09
1500	NYSE	FEI	Fri, Nov 9, 2018	11.26	11.29	11.20	11.23
1499	NYSE	FEI	Thu, Nov 8, 2018	11.35	11.46	11.32	11.32
1498	NYSE	FEI	Wed, Nov 7, 2018	11.27	11.39	11.24	11.34
1497	NYSE	FEI	Tue, Nov 6, 2018	11.18	11.27	11.18	11.21
1496	NYSE	FEI	Mon, Nov 5, 2018	11.15	11.22	11.09	11.16
1495	NYSE	FEI	Fri, Nov 2, 2018	11.10	11.14	11.02	11.11
1494	NYSE	FEI	Thu, Nov 1, 2018	11.08	11.19	11.06	11.10
1493	NYSE	FEI	Wed, Oct 31, 2018	11.26	11.31	11.12	11.04
1492	NYSE	FEI	Tue, Oct 30, 2018	11.08	11.24	10.97	11.15
1491	NYSE	FEI	Mon, Oct 29, 2018	11.49	11.49	11.04	11.16
1490	NYSE	FEI	Fri, Oct 26, 2018	11.59	11.59	11.26	11.38
1489	NYSE	FEI	Thu, Oct 25, 2018	11.71	11.71	11.56	11.61
1488	NYSE	FEI	Wed, Oct 24, 2018	11.85	11.89	11.62	11.65
1487	NYSE	FEI	Tue, Oct 23, 2018	11.81	11.84	11.69	11.81
1486	NYSE	FEI	Mon, Oct 22, 2018	12.15	12.15	11.95	11.97
1485	NYSE	FEI	Fri, Oct 19, 2018	12.06	12.17	12.03	12.10
1484	NYSE	FEI	Thu, Oct 18, 2018	11.99	12.16	11.98	11.99
1483	NYSE	FEI	Wed, Oct 17, 2018	12.13	12.19	11.98	11.99
1482	NYSE	FEI	Tue, Oct 16, 2018	12.01	12.20	11.91	12.18
1481	NYSE	FEI	Mon, Oct 15, 2018	11.89	11.96	11.83	11.93
1480	NYSE	FEI	Fri, Oct 12, 2018	11.84	11.96	11.68	11.81
1479	NYSE	FEI	Thu, Oct 11, 2018	11.92	11.97	11.74	11.74
1478	NYSE	FEI	Wed, Oct 10, 2018	12.14	12.29	11.95	11.95
1477	NYSE	FEI	Tue, Oct 9, 2018	12.09	12.28	12.09	12.20
1476	NYSE	FEI	Mon, Oct 8, 2018	12.22	12.26	12.13	12.16
1475	NYSE	FEI	Fri, Oct 5, 2018	12.25	12.35	12.22	12.23
1474	NYSE	FEI	Thu, Oct 4, 2018	12.46	12.46	12.30	12.32
1473	NYSE	FEI	Wed, Oct 3, 2018	12.43	12.52	12.40	12.47
1472	NYSE	FEI	Tue, Oct 2, 2018	12.54	12.58	12.43	12.48
1471	NYSE	FEI	Mon, Oct 1, 2018	12.45	12.55	12.38	12.50
1470	NYSE	FEI	Fri, Sep 28, 2018	12.41	12.52	12.36	12.42
1469	NYSE	FEI	Thu, Sep 27, 2018	12.38	12.41	12.29	12.37
1468	NYSE	FEI	Wed, Sep 26, 2018	12.41	12.41	12.23	12.33
1467	NYSE	FEI	Tue, Sep 25, 2018	12.43	12.45	12.35	12.37
1466	NYSE	FEI	Mon, Sep 24, 2018	12.59	12.59	12.40	12.42
1465	NYSE	FEI	Fri, Sep 21, 2018	12.40	12.54	12.40	12.48
1464	NYSE	FEI	Thu, Sep 20, 2018	12.44	12.48	12.32	12.41
1463	NYSE	FEI	Wed, Sep 19, 2018	12.26	12.36	12.17	12.36
1462	NYSE	FEI	Tue, Sep 18, 2018	12.13	12.22	12.07	12.21
1461	NYSE	FEI	Mon, Sep 17, 2018	12.10	12.15	12.03	12.06
1460	NYSE	FEI	Fri, Sep 14, 2018	12.15	12.19	12.01	12.03
1459	NYSE	FEI	Thu, Sep 13, 2018	12.28	12.30	12.16	12.18
1458	NYSE	FEI	Wed, Sep 12, 2018	12.29	12.34	12.18	12.26
1457	NYSE	FEI	Tue, Sep 11, 2018	12.37	12.49	12.23	12.27
1456	NYSE	FEI	Mon, Sep 10, 2018	12.28	12.45	12.28	12.42
1455	NYSE	FEI	Fri, Sep 7, 2018	12.45	12.46	12.28	12.31
1454	NYSE	FEI	Thu, Sep 6, 2018	12.62	12.65	12.46	12.48
1453	NYSE	FEI	Wed, Sep 5, 2018	12.64	12.64	12.54	12.58
1452	NYSE	FEI	Tue, Sep 4, 2018	12.58	12.65	12.53	12.63
1451	NYSE	FEI	Fri, Aug 31, 2018	12.77	12.81	12.62	12.52
1450	NYSE	FEI	Thu, Aug 30, 2018	12.80	12.86	12.70	12.83
1449	NYSE	FEI	Wed, Aug 29, 2018	12.81	12.98	12.74	12.83
1448	NYSE	FEI	Tue, Aug 28, 2018	13.04	13.04	12.80	12.84
1447	NYSE	FEI	Mon, Aug 27, 2018	13.03	13.03	12.90	13.02
1446	NYSE	FEI	Fri, Aug 24, 2018	12.94	13.07	12.88	12.95
1445	NYSE	FEI	Thu, Aug 23, 2018	12.86	12.97	12.81	12.89
1444	NYSE	FEI	Wed, Aug 22, 2018	12.90	12.95	12.75	12.82
1443	NYSE	FEI	Tue, Aug 21, 2018	13.25	13.31	12.84	12.87
1442	NYSE	FEI	Mon, Aug 20, 2018	13.55	13.66	13.54	13.60
1441	NYSE	FEI	Fri, Aug 17, 2018	13.42	13.58	13.42	13.56
1440	NYSE	FEI	Thu, Aug 16, 2018	13.37	13.50	13.37	13.44
1439	NYSE	FEI	Wed, Aug 15, 2018	13.44	13.49	13.33	13.39
1438	NYSE	FEI	Tue, Aug 14, 2018	13.47	13.49	13.37	13.47
1437	NYSE	FEI	Mon, Aug 13, 2018	13.62	13.62	13.39	13.40
1436	NYSE	FEI	Fri, Aug 10, 2018	13.64	13.68	13.58	13.60
1435	NYSE	FEI	Thu, Aug 9, 2018	13.48	13.61	13.47	13.61
1434	NYSE	FEI	Wed, Aug 8, 2018	13.37	13.45	13.28	13.40
1433	NYSE	FEI	Tue, Aug 7, 2018	13.49	13.53	13.42	13.47
1432	NYSE	FEI	Mon, Aug 6, 2018	13.45	13.50	13.41	13.42
1431	NYSE	FEI	Fri, Aug 3, 2018	13.39	13.59	13.39	13.44
1430	NYSE	FEI	Thu, Aug 2, 2018	13.30	13.52	13.27	13.39
1429	NYSE	FEI	Wed, Aug 1, 2018	13.37	13.41	13.31	13.36
1428	NYSE	FEI	Tue, Jul 31, 2018	13.36	13.54	13.36	13.40
1427	NYSE	FEI	Mon, Jul 30, 2018	13.45	13.51	13.36	13.39
1426	NYSE	FEI	Fri, Jul 27, 2018	13.51	13.59	13.36	13.38
1425	NYSE	FEI	Thu, Jul 26, 2018	13.45	13.59	13.40	13.52
1424	NYSE	FEI	Wed, Jul 25, 2018	13.35	13.46	13.28	13.45
1423	NYSE	FEI	Tue, Jul 24, 2018	13.22	13.35	13.14	13.35
1422	NYSE	FEI	Mon, Jul 23, 2018	13.19	13.22	13.05	13.14
1421	NYSE	FEI	Fri, Jul 20, 2018	13.48	13.48	13.15	13.15
1420	NYSE	FEI	Thu, Jul 19, 2018	13.32	13.46	13.27	13.38
1419	NYSE	FEI	Wed, Jul 18, 2018	12.84	13.05	12.83	13.01
1418	NYSE	FEI	Tue, Jul 17, 2018	12.95	12.99	12.91	12.91
1417	NYSE	FEI	Mon, Jul 16, 2018	13.01	13.09	12.91	12.91
1416	NYSE	FEI	Fri, Jul 13, 2018	12.99	13.10	12.97	13.05
1415	NYSE	FEI	Thu, Jul 12, 2018	12.91	13.04	12.91	12.95
1414	NYSE	FEI	Wed, Jul 11, 2018	12.91	13.02	12.86	12.88
1413	NYSE	FEI	Tue, Jul 10, 2018	13.00	13.06	12.93	12.95
1412	NYSE	FEI	Mon, Jul 9, 2018	13.01	13.04	12.91	12.91
1411	NYSE	FEI	Fri, Jul 6, 2018	12.91	13.00	12.91	12.91
1410	NYSE	FEI	Thu, Jul 5, 2018	13.04	13.04	12.90	12.90
1409	NYSE	FEI	Tue, Jul 3, 2018	12.96	13.11	12.93	12.93
1408	NYSE	FEI	Mon, Jul 2, 2018	13.03	13.08	12.86	12.87
1407	NYSE	FEI	Fri, Jun 29, 2018	12.92	13.04	12.89	13.03
1406	NYSE	FEI	Thu, Jun 28, 2018	12.88	12.91	12.77	12.82
1405	NYSE	FEI	Wed, Jun 27, 2018	12.94	12.97	12.79	12.83
1404	NYSE	FEI	Tue, Jun 26, 2018	12.77	12.93	12.75	12.88
1403	NYSE	FEI	Mon, Jun 25, 2018	12.97	12.97	12.67	12.71
1402	NYSE	FEI	Fri, Jun 22, 2018	12.93	13.02	12.90	12.95
1401	NYSE	FEI	Thu, Jun 21, 2018	12.90	12.90	12.78	12.81
1400	NYSE	FEI	Wed, Jun 20, 2018	12.91	12.91	12.85	12.85
1399	NYSE	FEI	Tue, Jun 19, 2018	12.77	12.88	12.75	12.77
1398	NYSE	FEI	Mon, Jun 18, 2018	12.74	12.87	12.73	12.86
1397	NYSE	FEI	Fri, Jun 15, 2018	12.86	12.86	12.65	12.71
1396	NYSE	FEI	Thu, Jun 14, 2018	12.97	13.01	12.83	12.87
1395	NYSE	FEI	Wed, Jun 13, 2018	13.14	13.14	12.84	12.89
1394	NYSE	FEI	Tue, Jun 12, 2018	13.15	13.15	13.09	13.12
1393	NYSE	FEI	Mon, Jun 11, 2018	12.95	13.12	12.95	13.11
1392	NYSE	FEI	Fri, Jun 8, 2018	12.87	12.95	12.81	12.95
1391	NYSE	FEI	Thu, Jun 7, 2018	12.87	12.96	12.82	12.85
1390	NYSE	FEI	Wed, Jun 6, 2018	13.02	13.02	12.83	12.85
1389	NYSE	FEI	Tue, Jun 5, 2018	13.01	13.08	12.97	13.03
1388	NYSE	FEI	Mon, Jun 4, 2018	13.00	13.09	12.97	13.01
1387	NYSE	FEI	Fri, Jun 1, 2018	12.95	13.02	12.88	13.01
1386	NYSE	FEI	Thu, May 31, 2018	12.96	13.09	12.91	12.93
1385	NYSE	FEI	Wed, May 30, 2018	12.80	12.95	12.80	12.93
1384	NYSE	FEI	Tue, May 29, 2018	12.83	12.92	12.69	12.74
1383	NYSE	FEI	Fri, May 25, 2018	12.88	12.92	12.76	12.90
1382	NYSE	FEI	Thu, May 24, 2018	13.01	13.06	12.92	12.97
1381	NYSE	FEI	Wed, May 23, 2018	13.17	13.19	13.00	13.01
1380	NYSE	FEI	Tue, May 22, 2018	13.20	13.24	13.12	13.15
1379	NYSE	FEI	Mon, May 21, 2018	13.28	13.28	13.14	13.18
1378	NYSE	FEI	Fri, May 18, 2018	13.28	13.35	13.11	13.16
1377	NYSE	FEI	Thu, May 17, 2018	13.22	13.39	13.21	13.22
1376	NYSE	FEI	Wed, May 16, 2018	13.18	13.25	13.13	13.20
1375	NYSE	FEI	Tue, May 15, 2018	13.16	13.18	12.99	13.18
1374	NYSE	FEI	Mon, May 14, 2018	13.03	13.11	12.96	13.11
1373	NYSE	FEI	Fri, May 11, 2018	12.93	12.98	12.85	12.95
1372	NYSE	FEI	Thu, May 10, 2018	12.85	12.88	12.78	12.84
1371	NYSE	FEI	Wed, May 9, 2018	12.68	12.79	12.67	12.75
1370	NYSE	FEI	Tue, May 8, 2018	12.65	12.67	12.54	12.66
1369	NYSE	FEI	Mon, May 7, 2018	12.71	12.80	12.64	12.69
1368	NYSE	FEI	Fri, May 4, 2018	12.52	12.64	12.49	12.56
1367	NYSE	FEI	Thu, May 3, 2018	12.60	12.72	12.50	12.53
1366	NYSE	FEI	Wed, May 2, 2018	12.94	12.94	12.68	12.70
1365	NYSE	FEI	Tue, May 1, 2018	12.85	12.98	12.81	12.98
1364	NYSE	FEI	Mon, Apr 30, 2018	13.05	13.17	12.95	12.87
1363	NYSE	FEI	Fri, Apr 27, 2018	12.93	13.08	12.83	13.03
1362	NYSE	FEI	Thu, Apr 26, 2018	12.76	12.97	12.74	12.93
1361	NYSE	FEI	Wed, Apr 25, 2018	12.77	12.77	12.60	12.75
1360	NYSE	FEI	Tue, Apr 24, 2018	12.95	12.96	12.62	12.70
1359	NYSE	FEI	Mon, Apr 23, 2018	12.67	12.90	12.67	12.87
1358	NYSE	FEI	Fri, Apr 20, 2018	12.73	12.76	12.62	12.72
1357	NYSE	FEI	Thu, Apr 19, 2018	12.99	12.99	12.67	12.68
1356	NYSE	FEI	Wed, Apr 18, 2018	12.85	12.96	12.79	12.90
1355	NYSE	FEI	Tue, Apr 17, 2018	12.59	12.80	12.56	12.76
1354	NYSE	FEI	Mon, Apr 16, 2018	12.31	12.56	12.27	12.52
1353	NYSE	FEI	Fri, Apr 13, 2018	12.21	12.26	12.11	12.23
1352	NYSE	FEI	Thu, Apr 12, 2018	12.41	12.41	12.17	12.24
1351	NYSE	FEI	Wed, Apr 11, 2018	12.20	12.35	12.14	12.35
1350	NYSE	FEI	Tue, Apr 10, 2018	12.10	12.24	12.10	12.22
1349	NYSE	FEI	Mon, Apr 9, 2018	12.05	12.13	11.93	11.99
1348	NYSE	FEI	Fri, Apr 6, 2018	12.10	12.16	11.92	12.03
1347	NYSE	FEI	Thu, Apr 5, 2018	11.84	12.15	11.81	12.14
1346	NYSE	FEI	Wed, Apr 4, 2018	11.68	11.94	11.68	11.80
1345	NYSE	FEI	Tue, Apr 3, 2018	11.91	11.92	11.70	11.92
1344	NYSE	FEI	Mon, Apr 2, 2018	12.12	12.24	11.75	11.86
1343	NYSE	FEI	Thu, Mar 29, 2018	12.20	12.31	12.18	12.25
1342	NYSE	FEI	Wed, Mar 28, 2018	12.20	12.24	12.05	12.19
1341	NYSE	FEI	Tue, Mar 27, 2018	12.31	12.41	12.12	12.12
1340	NYSE	FEI	Mon, Mar 26, 2018	12.54	12.55	12.20	12.34
1339	NYSE	FEI	Fri, Mar 23, 2018	12.60	12.62	12.40	12.40
1338	NYSE	FEI	Thu, Mar 22, 2018	12.67	12.71	12.52	12.57
1337	NYSE	FEI	Wed, Mar 21, 2018	12.50	12.70	12.48	12.66
1336	NYSE	FEI	Tue, Mar 20, 2018	12.61	12.71	12.43	12.50
1335	NYSE	FEI	Mon, Mar 19, 2018	12.92	12.93	12.46	12.58
1334	NYSE	FEI	Fri, Mar 16, 2018	13.03	13.12	12.92	12.97
1333	NYSE	FEI	Thu, Mar 15, 2018	13.93	13.95	12.62	12.90
1332	NYSE	FEI	Wed, Mar 14, 2018	14.00	14.00	13.83	13.86
1331	NYSE	FEI	Tue, Mar 13, 2018	13.94	13.99	13.91	13.97
1330	NYSE	FEI	Mon, Mar 12, 2018	13.80	14.08	13.80	13.90
1329	NYSE	FEI	Fri, Mar 9, 2018	13.73	13.80	13.67	13.74
1328	NYSE	FEI	Thu, Mar 8, 2018	13.61	13.72	13.56	13.63
1327	NYSE	FEI	Wed, Mar 7, 2018	13.65	13.75	13.58	13.64
1326	NYSE	FEI	Tue, Mar 6, 2018	13.86	13.87	13.67	13.73
1325	NYSE	FEI	Mon, Mar 5, 2018	13.68	13.81	13.66	13.73
1324	NYSE	FEI	Fri, Mar 2, 2018	13.78	13.81	13.61	13.78
1323	NYSE	FEI	Thu, Mar 1, 2018	14.01	14.02	13.76	13.80
1322	NYSE	FEI	Wed, Feb 28, 2018	14.26	14.26	14.03	13.91
1321	NYSE	FEI	Tue, Feb 27, 2018	14.26	14.34	14.15	14.16
1320	NYSE	FEI	Mon, Feb 26, 2018	14.36	14.38	14.22	14.28
1319	NYSE	FEI	Fri, Feb 23, 2018	14.26	14.39	14.16	14.34
1318	NYSE	FEI	Thu, Feb 22, 2018	14.42	14.46	14.22	14.25
1317	NYSE	FEI	Wed, Feb 21, 2018	14.46	14.54	14.32	14.35
1316	NYSE	FEI	Tue, Feb 20, 2018	14.47	14.59	14.37	14.47
1315	NYSE	FEI	Fri, Feb 16, 2018	14.74	14.74	14.47	14.53
1314	NYSE	FEI	Thu, Feb 15, 2018	14.77	14.89	14.56	14.69
1313	NYSE	FEI	Wed, Feb 14, 2018	14.63	14.72	14.52	14.68
1312	NYSE	FEI	Tue, Feb 13, 2018	14.52	14.68	14.39	14.66
1311	NYSE	FEI	Mon, Feb 12, 2018	14.42	14.51	14.18	14.46
1310	NYSE	FEI	Fri, Feb 9, 2018	14.44	14.47	13.81	14.22
1309	NYSE	FEI	Thu, Feb 8, 2018	14.56	14.67	14.30	14.31
1308	NYSE	FEI	Wed, Feb 7, 2018	14.55	14.73	14.47	14.57
1307	NYSE	FEI	Tue, Feb 6, 2018	14.36	14.75	14.35	14.70
1306	NYSE	FEI	Mon, Feb 5, 2018	14.78	14.88	14.52	14.55
1305	NYSE	FEI	Fri, Feb 2, 2018	15.11	15.16	14.94	14.99
1304	NYSE	FEI	Thu, Feb 1, 2018	15.30	15.30	15.11	15.26
1303	NYSE	FEI	Wed, Jan 31, 2018	15.63	15.63	15.20	15.17
1302	NYSE	FEI	Tue, Jan 30, 2018	15.50	15.53	15.17	15.50
1301	NYSE	FEI	Mon, Jan 29, 2018	15.63	15.63	15.53	15.55
1300	NYSE	FEI	Fri, Jan 26, 2018	15.70	15.71	15.60	15.65
1299	NYSE	FEI	Thu, Jan 25, 2018	15.84	15.89	15.61	15.67
1298	NYSE	FEI	Wed, Jan 24, 2018	15.89	15.92	15.71	15.80
1297	NYSE	FEI	Tue, Jan 23, 2018	15.91	15.96	15.78	15.79
1296	NYSE	FEI	Mon, Jan 22, 2018	15.69	15.89	15.69	15.86
1295	NYSE	FEI	Fri, Jan 19, 2018	15.72	15.74	15.60	15.65
1294	NYSE	FEI	Thu, Jan 18, 2018	15.57	15.70	15.52	15.67
1293	NYSE	FEI	Wed, Jan 17, 2018	15.85	15.85	15.52	15.62
1292	NYSE	FEI	Tue, Jan 16, 2018	16.00	16.16	15.78	15.79
1291	NYSE	FEI	Fri, Jan 12, 2018	16.30	16.38	15.85	15.97
1290	NYSE	FEI	Thu, Jan 11, 2018	16.28	16.50	16.17	16.25
1289	NYSE	FEI	Wed, Jan 10, 2018	16.19	16.41	16.02	16.32
1288	NYSE	FEI	Tue, Jan 9, 2018	16.16	16.16	15.97	16.09
1287	NYSE	FEI	Mon, Jan 8, 2018	15.99	16.02	15.81	16.01
1286	NYSE	FEI	Fri, Jan 5, 2018	15.99	15.99	15.72	15.88
1285	NYSE	FEI	Thu, Jan 4, 2018	16.00	16.00	15.81	15.98
1284	NYSE	FEI	Wed, Jan 3, 2018	15.85	15.96	15.73	15.96
1283	NYSE	FEI	Tue, Jan 2, 2018	15.65	15.92	15.65	15.77
1282	NYSE	FEI	Fri, Dec 29, 2017	15.49	15.79	15.45	15.65
1281	NYSE	FEI	Thu, Dec 28, 2017	15.33	15.51	15.25	15.50
1280	NYSE	FEI	Wed, Dec 27, 2017	15.16	15.42	15.16	15.33
1279	NYSE	FEI	Tue, Dec 26, 2017	15.08	15.50	15.05	15.14
1278	NYSE	FEI	Fri, Dec 22, 2017	14.85	14.98	14.73	14.87
1277	NYSE	FEI	Thu, Dec 21, 2017	14.86	15.08	14.84	14.90
1276	NYSE	FEI	Wed, Dec 20, 2017	15.13	15.14	14.92	14.95
1275	NYSE	FEI	Tue, Dec 19, 2017	15.10	15.22	15.00	15.21
1274	NYSE	FEI	Mon, Dec 18, 2017	14.97	15.22	14.88	15.20
1273	NYSE	FEI	Fri, Dec 15, 2017	15.03	15.03	14.79	14.90
1272	NYSE	FEI	Thu, Dec 14, 2017	14.48	14.91	14.48	14.88
1271	NYSE	FEI	Wed, Dec 13, 2017	14.68	14.84	14.59	14.63
1270	NYSE	FEI	Tue, Dec 12, 2017	14.53	14.74	14.45	14.71
1269	NYSE	FEI	Mon, Dec 11, 2017	14.26	14.54	14.25	14.50
1268	NYSE	FEI	Fri, Dec 8, 2017	14.27	14.33	14.18	14.28
1267	NYSE	FEI	Thu, Dec 7, 2017	14.11	14.26	14.03	14.19
1266	NYSE	FEI	Wed, Dec 6, 2017	14.18	14.25	13.98	14.02
1265	NYSE	FEI	Tue, Dec 5, 2017	14.32	14.35	14.17	14.17
1264	NYSE	FEI	Mon, Dec 4, 2017	14.52	14.52	14.24	14.38
1263	NYSE	FEI	Fri, Dec 1, 2017	14.00	14.50	13.96	14.45
1262	NYSE	FEI	Thu, Nov 30, 2017	13.85	14.11	13.85	13.94
1261	NYSE	FEI	Wed, Nov 29, 2017	14.01	14.09	13.76	13.84
1260	NYSE	FEI	Tue, Nov 28, 2017	13.90	14.05	13.90	14.02
1259	NYSE	FEI	Mon, Nov 27, 2017	14.20	14.21	13.87	13.92
1258	NYSE	FEI	Fri, Nov 24, 2017	14.20	14.22	14.11	14.13
1257	NYSE	FEI	Wed, Nov 22, 2017	14.06	14.16	13.94	14.16
1256	NYSE	FEI	Tue, Nov 21, 2017	14.00	14.09	13.85	13.98
1255	NYSE	FEI	Mon, Nov 20, 2017	14.07	14.10	13.92	13.97
1254	NYSE	FEI	Fri, Nov 17, 2017	14.43	14.43	14.12	14.14
1253	NYSE	FEI	Thu, Nov 16, 2017	14.05	14.45	13.92	14.32
1252	NYSE	FEI	Wed, Nov 15, 2017	13.78	14.07	13.59	14.01
1251	NYSE	FEI	Tue, Nov 14, 2017	14.01	14.07	13.68	13.79
1250	NYSE	FEI	Mon, Nov 13, 2017	14.37	14.38	14.02	14.07
1249	NYSE	FEI	Fri, Nov 10, 2017	14.34	14.36	14.23	14.28
1248	NYSE	FEI	Thu, Nov 9, 2017	14.23	14.38	14.22	14.27
1247	NYSE	FEI	Wed, Nov 8, 2017	14.46	14.48	14.23	14.30
1246	NYSE	FEI	Tue, Nov 7, 2017	14.49	14.58	14.43	14.51
1245	NYSE	FEI	Mon, Nov 6, 2017	14.33	14.48	14.30	14.48
1244	NYSE	FEI	Fri, Nov 3, 2017	14.26	14.36	14.21	14.28
1243	NYSE	FEI	Thu, Nov 2, 2017	14.68	14.69	14.24	14.25
1242	NYSE	FEI	Wed, Nov 1, 2017	14.50	14.77	14.46	14.74
1241	NYSE	FEI	Tue, Oct 31, 2017	14.68	14.68	14.47	14.37
1240	NYSE	FEI	Mon, Oct 30, 2017	14.50	14.70	14.46	14.50
1239	NYSE	FEI	Fri, Oct 27, 2017	14.38	14.58	14.35	14.46
1238	NYSE	FEI	Thu, Oct 26, 2017	14.15	14.36	14.12	14.30
1237	NYSE	FEI	Wed, Oct 25, 2017	14.60	14.60	14.12	14.12
1236	NYSE	FEI	Tue, Oct 24, 2017	14.69	14.71	14.57	14.60
1235	NYSE	FEI	Mon, Oct 23, 2017	14.78	14.80	14.56	14.61
1234	NYSE	FEI	Fri, Oct 20, 2017	14.94	14.94	14.71	14.73
1233	NYSE	FEI	Thu, Oct 19, 2017	14.70	14.88	14.65	14.85
1232	NYSE	FEI	Wed, Oct 18, 2017	15.03	15.06	14.75	14.78
1231	NYSE	FEI	Tue, Oct 17, 2017	15.23	15.23	14.96	15.04
1230	NYSE	FEI	Mon, Oct 16, 2017	15.25	15.28	15.09	15.11
1229	NYSE	FEI	Fri, Oct 13, 2017	15.19	15.19	15.05	15.12
1228	NYSE	FEI	Thu, Oct 12, 2017	15.20	15.21	15.10	15.14
1227	NYSE	FEI	Wed, Oct 11, 2017	15.28	15.28	15.13	15.18
1226	NYSE	FEI	Tue, Oct 10, 2017	15.27	15.27	15.21	15.22
1225	NYSE	FEI	Mon, Oct 9, 2017	15.26	15.27	15.18	15.20
1224	NYSE	FEI	Fri, Oct 6, 2017	15.20	15.24	15.13	15.20
1223	NYSE	FEI	Thu, Oct 5, 2017	15.16	15.23	15.16	15.20
1222	NYSE	FEI	Wed, Oct 4, 2017	15.22	15.22	15.07	15.19
1221	NYSE	FEI	Tue, Oct 3, 2017	15.23	15.23	15.12	15.16
1220	NYSE	FEI	Mon, Oct 2, 2017	15.13	15.18	15.05	15.15
1219	NYSE	FEI	Fri, Sep 29, 2017	15.15	15.27	15.10	15.25
1218	NYSE	FEI	Thu, Sep 28, 2017	15.12	15.13	15.06	15.09
1217	NYSE	FEI	Wed, Sep 27, 2017	15.27	15.32	15.03	15.03
1216	NYSE	FEI	Tue, Sep 26, 2017	15.25	15.27	15.10	15.23
1215	NYSE	FEI	Mon, Sep 25, 2017	15.15	15.30	15.00	15.30
1214	NYSE	FEI	Fri, Sep 22, 2017	15.10	15.10	14.92	15.00
1213	NYSE	FEI	Thu, Sep 21, 2017	15.09	15.11	14.93	14.97
1212	NYSE	FEI	Wed, Sep 20, 2017	15.16	15.24	15.10	15.11
1211	NYSE	FEI	Tue, Sep 19, 2017	15.12	15.17	15.10	15.14
1210	NYSE	FEI	Mon, Sep 18, 2017	15.21	15.24	15.08	15.13
1209	NYSE	FEI	Fri, Sep 15, 2017	15.28	15.32	15.08	15.23
1208	NYSE	FEI	Thu, Sep 14, 2017	15.21	15.27	15.17	15.25
1207	NYSE	FEI	Wed, Sep 13, 2017	15.15	15.24	15.05	15.23
1206	NYSE	FEI	Tue, Sep 12, 2017	15.03	15.18	15.01	15.08
1205	NYSE	FEI	Mon, Sep 11, 2017	14.99	15.04	14.93	14.97
1204	NYSE	FEI	Fri, Sep 8, 2017	14.93	14.98	14.87	14.91
1203	NYSE	FEI	Thu, Sep 7, 2017	14.97	14.99	14.84	14.96
1202	NYSE	FEI	Wed, Sep 6, 2017	14.89	14.94	14.77	14.89
1201	NYSE	FEI	Tue, Sep 5, 2017	15.05	15.08	14.84	14.86
1200	NYSE	FEI	Fri, Sep 1, 2017	15.07	15.10	14.98	15.02
1199	NYSE	FEI	Thu, Aug 31, 2017	14.92	15.15	14.86	14.99
1198	NYSE	FEI	Wed, Aug 30, 2017	14.88	14.93	14.74	14.82
1197	NYSE	FEI	Tue, Aug 29, 2017	14.72	14.98	14.70	14.89
1196	NYSE	FEI	Mon, Aug 28, 2017	15.07	15.07	14.74	14.84
1195	NYSE	FEI	Fri, Aug 25, 2017	14.80	14.99	14.78	14.96
1194	NYSE	FEI	Thu, Aug 24, 2017	14.84	14.94	14.70	14.76
1193	NYSE	FEI	Wed, Aug 23, 2017	14.96	15.06	14.84	14.84
1192	NYSE	FEI	Tue, Aug 22, 2017	14.61	14.91	14.61	14.90
1191	NYSE	FEI	Mon, Aug 21, 2017	14.76	14.95	14.50	14.58
1190	NYSE	FEI	Fri, Aug 18, 2017	14.77	14.83	14.68	14.71
1189	NYSE	FEI	Thu, Aug 17, 2017	14.95	14.99	14.75	14.75
1188	NYSE	FEI	Wed, Aug 16, 2017	14.97	15.02	14.89	14.94
1187	NYSE	FEI	Tue, Aug 15, 2017	15.25	15.25	14.79	14.83
1186	NYSE	FEI	Mon, Aug 14, 2017	15.23	15.29	15.10	15.17
1185	NYSE	FEI	Fri, Aug 11, 2017	15.08	15.39	14.89	15.24
1184	NYSE	FEI	Thu, Aug 10, 2017	15.45	15.45	15.21	15.29
1183	NYSE	FEI	Wed, Aug 9, 2017	15.40	15.45	15.22	15.44
1182	NYSE	FEI	Tue, Aug 8, 2017	15.49	15.52	15.31	15.34
1181	NYSE	FEI	Mon, Aug 7, 2017	15.70	15.71	15.54	15.64
1180	NYSE	FEI	Fri, Aug 4, 2017	15.79	15.79	15.60	15.68
1179	NYSE	FEI	Thu, Aug 3, 2017	15.87	15.87	15.64	15.71
1178	NYSE	FEI	Wed, Aug 2, 2017	15.81	16.14	15.62	15.80
1177	NYSE	FEI	Tue, Aug 1, 2017	15.90	16.08	15.73	15.80
1176	NYSE	FEI	Mon, Jul 31, 2017	16.01	16.09	15.77	15.84
1175	NYSE	FEI	Fri, Jul 28, 2017	15.87	15.93	15.82	15.83
1174	NYSE	FEI	Thu, Jul 27, 2017	15.97	15.97	15.83	15.85
1173	NYSE	FEI	Wed, Jul 26, 2017	16.24	16.24	15.73	15.87
1172	NYSE	FEI	Tue, Jul 25, 2017	15.80	15.91	15.56	15.73
1171	NYSE	FEI	Mon, Jul 24, 2017	15.73	15.77	15.70	15.75
1170	NYSE	FEI	Fri, Jul 21, 2017	15.79	15.80	15.65	15.66
1169	NYSE	FEI	Thu, Jul 20, 2017	15.66	15.72	15.64	15.65
1168	NYSE	FEI	Wed, Jul 19, 2017	15.64	15.73	15.57	15.65
1167	NYSE	FEI	Tue, Jul 18, 2017	15.68	15.79	15.52	15.64
1166	NYSE	FEI	Mon, Jul 17, 2017	15.70	15.72	15.61	15.65
1165	NYSE	FEI	Fri, Jul 14, 2017	15.44	15.68	15.35	15.63
1164	NYSE	FEI	Thu, Jul 13, 2017	15.36	15.36	15.24	15.32
1163	NYSE	FEI	Wed, Jul 12, 2017	15.37	15.43	15.28	15.29
1162	NYSE	FEI	Tue, Jul 11, 2017	15.22	15.32	15.13	15.26
1161	NYSE	FEI	Mon, Jul 10, 2017	15.30	15.38	15.22	15.30
1160	NYSE	FEI	Fri, Jul 7, 2017	15.22	15.28	15.13	15.28
1159	NYSE	FEI	Thu, Jul 6, 2017	15.29	15.38	15.16	15.25
1158	NYSE	FEI	Wed, Jul 5, 2017	15.38	15.38	15.23	15.25
1157	NYSE	FEI	Mon, Jul 3, 2017	15.32	15.48	15.31	15.46
1156	NYSE	FEI	Fri, Jun 30, 2017	15.39	15.49	15.35	15.43
1155	NYSE	FEI	Thu, Jun 29, 2017	15.46	15.46	15.28	15.34
1154	NYSE	FEI	Wed, Jun 28, 2017	15.18	15.36	15.15	15.32
1153	NYSE	FEI	Tue, Jun 27, 2017	15.14	15.33	15.07	15.15
1152	NYSE	FEI	Mon, Jun 26, 2017	14.98	15.15	14.95	15.11
1151	NYSE	FEI	Fri, Jun 23, 2017	14.71	15.06	14.71	14.91
1150	NYSE	FEI	Thu, Jun 22, 2017	14.68	14.87	14.63	14.67
1149	NYSE	FEI	Wed, Jun 21, 2017	14.58	14.81	14.58	14.61
1148	NYSE	FEI	Tue, Jun 20, 2017	14.96	14.96	14.56	14.64
1147	NYSE	FEI	Mon, Jun 19, 2017	15.22	15.29	14.99	15.03
1146	NYSE	FEI	Fri, Jun 16, 2017	15.25	15.26	15.08	15.18
1145	NYSE	FEI	Thu, Jun 15, 2017	15.16	15.25	15.03	15.08
1144	NYSE	FEI	Wed, Jun 14, 2017	15.49	15.49	15.16	15.25
1143	NYSE	FEI	Tue, Jun 13, 2017	15.42	15.52	15.40	15.46
1142	NYSE	FEI	Mon, Jun 12, 2017	15.51	15.59	15.40	15.44
1141	NYSE	FEI	Fri, Jun 9, 2017	15.33	15.48	15.33	15.48
1140	NYSE	FEI	Thu, Jun 8, 2017	15.36	15.44	15.30	15.31
1139	NYSE	FEI	Wed, Jun 7, 2017	15.56	15.68	15.36	15.40
1138	NYSE	FEI	Tue, Jun 6, 2017	15.56	15.67	15.52	15.64
1137	NYSE	FEI	Mon, Jun 5, 2017	15.56	15.68	15.50	15.65
1136	NYSE	FEI	Fri, Jun 2, 2017	15.74	15.79	15.64	15.74
1135	NYSE	FEI	Thu, Jun 1, 2017	15.76	15.88	15.72	15.86
1134	NYSE	FEI	Wed, May 31, 2017	15.67	15.90	15.65	15.75
1133	NYSE	FEI	Tue, May 30, 2017	15.90	16.03	15.76	15.82
1132	NYSE	FEI	Fri, May 26, 2017	15.82	16.03	15.82	15.96
1131	NYSE	FEI	Thu, May 25, 2017	15.98	16.12	15.85	15.93
1130	NYSE	FEI	Wed, May 24, 2017	16.33	16.38	16.00	16.04
1129	NYSE	FEI	Tue, May 23, 2017	16.35	16.38	16.25	16.31
1128	NYSE	FEI	Mon, May 22, 2017	16.19	16.31	16.10	16.29
1127	NYSE	FEI	Fri, May 19, 2017	16.08	16.17	16.00	16.15
1126	NYSE	FEI	Thu, May 18, 2017	15.94	16.04	15.85	16.04
1125	NYSE	FEI	Wed, May 17, 2017	16.05	16.22	15.97	15.99
1124	NYSE	FEI	Tue, May 16, 2017	16.19	16.19	16.02	16.19
1123	NYSE	FEI	Mon, May 15, 2017	16.20	16.24	16.03	16.11
1122	NYSE	FEI	Fri, May 12, 2017	15.79	15.99	15.79	15.99
1121	NYSE	FEI	Thu, May 11, 2017	16.00	16.00	15.76	15.82
1120	NYSE	FEI	Wed, May 10, 2017	15.87	15.97	15.79	15.96
1119	NYSE	FEI	Tue, May 9, 2017	15.96	15.96	15.70	15.89
1118	NYSE	FEI	Mon, May 8, 2017	15.95	16.02	15.86	16.01
1117	NYSE	FEI	Fri, May 5, 2017	15.48	15.94	15.48	15.89
1116	NYSE	FEI	Thu, May 4, 2017	15.76	15.76	15.32	15.54
1115	NYSE	FEI	Wed, May 3, 2017	16.26	16.33	15.75	15.84
1114	NYSE	FEI	Tue, May 2, 2017	16.38	16.38	16.24	16.25
1113	NYSE	FEI	Mon, May 1, 2017	16.37	16.38	16.28	16.35
1112	NYSE	FEI	Fri, Apr 28, 2017	16.37	16.49	16.37	16.41
1111	NYSE	FEI	Thu, Apr 27, 2017	16.35	16.42	16.32	16.34
1110	NYSE	FEI	Wed, Apr 26, 2017	16.30	16.50	16.28	16.45
1109	NYSE	FEI	Tue, Apr 25, 2017	16.33	16.44	16.32	16.39
1108	NYSE	FEI	Mon, Apr 24, 2017	16.41	16.43	16.28	16.31
1107	NYSE	FEI	Fri, Apr 21, 2017	16.21	16.36	16.21	16.35
1106	NYSE	FEI	Thu, Apr 20, 2017	16.34	16.38	16.22	16.28
1105	NYSE	FEI	Wed, Apr 19, 2017	16.47	16.52	16.28	16.34
1104	NYSE	FEI	Tue, Apr 18, 2017	16.43	16.55	16.35	16.55
1103	NYSE	FEI	Mon, Apr 17, 2017	16.49	16.54	16.36	16.44
1102	NYSE	FEI	Thu, Apr 13, 2017	16.45	16.56	16.40	16.47
1101	NYSE	FEI	Wed, Apr 12, 2017	16.56	16.58	16.44	16.51
1100	NYSE	FEI	Tue, Apr 11, 2017	16.53	16.63	16.48	16.60
1099	NYSE	FEI	Mon, Apr 10, 2017	16.50	16.64	16.45	16.64
1098	NYSE	FEI	Fri, Apr 7, 2017	16.43	16.49	16.34	16.46
1097	NYSE	FEI	Thu, Apr 6, 2017	16.23	16.38	16.20	16.38
1096	NYSE	FEI	Wed, Apr 5, 2017	16.25	16.37	16.22	16.22
1095	NYSE	FEI	Tue, Apr 4, 2017	16.15	16.22	16.08	16.19
1094	NYSE	FEI	Mon, Apr 3, 2017	16.22	16.27	16.06	16.17
1093	NYSE	FEI	Fri, Mar 31, 2017	16.20	16.35	16.20	16.35
1092	NYSE	FEI	Thu, Mar 30, 2017	16.23	16.37	16.20	16.23
1091	NYSE	FEI	Wed, Mar 29, 2017	16.01	16.26	16.01	16.21
1090	NYSE	FEI	Tue, Mar 28, 2017	16.01	16.13	16.01	16.02
1089	NYSE	FEI	Mon, Mar 27, 2017	15.84	16.06	15.84	15.98
1088	NYSE	FEI	Fri, Mar 24, 2017	16.11	16.19	16.02	16.02
1087	NYSE	FEI	Thu, Mar 23, 2017	15.98	16.25	15.96	16.09
1086	NYSE	FEI	Wed, Mar 22, 2017	15.97	15.98	15.85	15.94
1085	NYSE	FEI	Tue, Mar 21, 2017	16.14	16.19	15.95	16.01
1084	NYSE	FEI	Mon, Mar 20, 2017	16.28	16.41	16.17	16.18
1083	NYSE	FEI	Fri, Mar 17, 2017	16.17	16.48	16.17	16.42
1082	NYSE	FEI	Thu, Mar 16, 2017	16.26	16.32	16.12	16.18
1081	NYSE	FEI	Wed, Mar 15, 2017	16.10	16.32	15.98	16.31
1080	NYSE	FEI	Tue, Mar 14, 2017	15.96	16.05	15.78	16.03
1079	NYSE	FEI	Mon, Mar 13, 2017	16.04	16.17	16.04	16.13
1078	NYSE	FEI	Fri, Mar 10, 2017	16.00	16.07	15.85	16.06
1077	NYSE	FEI	Thu, Mar 9, 2017	16.00	16.15	15.80	15.94
1076	NYSE	FEI	Wed, Mar 8, 2017	16.32	16.43	16.10	16.11
1075	NYSE	FEI	Tue, Mar 7, 2017	16.51	16.55	16.37	16.42
1074	NYSE	FEI	Mon, Mar 6, 2017	16.74	16.74	16.47	16.55
1073	NYSE	FEI	Fri, Mar 3, 2017	16.72	16.85	16.65	16.77
1072	NYSE	FEI	Thu, Mar 2, 2017	16.65	16.89	16.56	16.80
1071	NYSE	FEI	Wed, Mar 1, 2017	16.62	16.71	16.62	16.66
1070	NYSE	FEI	Tue, Feb 28, 2017	16.70	16.78	16.69	16.60
1069	NYSE	FEI	Mon, Feb 27, 2017	16.82	16.84	16.67	16.73
1068	NYSE	FEI	Fri, Feb 24, 2017	16.72	16.81	16.56	16.80
1067	NYSE	FEI	Thu, Feb 23, 2017	16.74	16.75	16.58	16.69
1066	NYSE	FEI	Wed, Feb 22, 2017	16.65	16.78	16.57	16.60
1065	NYSE	FEI	Tue, Feb 21, 2017	16.80	16.87	16.66	16.77
1064	NYSE	FEI	Fri, Feb 17, 2017	16.86	16.94	16.68	16.73
1063	NYSE	FEI	Thu, Feb 16, 2017	17.10	17.12	16.84	16.94
1062	NYSE	FEI	Wed, Feb 15, 2017	16.99	17.04	16.78	17.03
1061	NYSE	FEI	Tue, Feb 14, 2017	16.68	16.94	16.63	16.94
1060	NYSE	FEI	Mon, Feb 13, 2017	16.63	16.74	16.55	16.66
1059	NYSE	FEI	Fri, Feb 10, 2017	16.74	16.85	16.60	16.60
1058	NYSE	FEI	Thu, Feb 9, 2017	16.75	16.79	16.65	16.66
1057	NYSE	FEI	Wed, Feb 8, 2017	16.78	16.80	16.52	16.67
1056	NYSE	FEI	Tue, Feb 7, 2017	17.02	17.04	16.79	16.90
1055	NYSE	FEI	Mon, Feb 6, 2017	17.06	17.19	16.89	17.04
1054	NYSE	FEI	Fri, Feb 3, 2017	16.79	17.03	16.70	16.99
1053	NYSE	FEI	Thu, Feb 2, 2017	16.81	16.81	16.54	16.70
1052	NYSE	FEI	Wed, Feb 1, 2017	16.91	16.91	16.55	16.76
1051	NYSE	FEI	Tue, Jan 31, 2017	16.51	16.78	16.44	16.63
1050	NYSE	FEI	Mon, Jan 30, 2017	16.73	16.85	16.40	16.51
1049	NYSE	FEI	Fri, Jan 27, 2017	17.05	17.22	16.71	16.84
1048	NYSE	FEI	Thu, Jan 26, 2017	17.51	17.60	17.03	17.15
1047	NYSE	FEI	Wed, Jan 25, 2017	17.00	17.58	16.90	17.50
1046	NYSE	FEI	Tue, Jan 24, 2017	16.56	16.84	16.54	16.81
1045	NYSE	FEI	Mon, Jan 23, 2017	16.53	16.54	16.32	16.47
1044	NYSE	FEI	Fri, Jan 20, 2017	16.44	16.57	16.28	16.50
1043	NYSE	FEI	Thu, Jan 19, 2017	16.51	16.59	16.32	16.42
1042	NYSE	FEI	Wed, Jan 18, 2017	16.57	16.60	16.43	16.54
1041	NYSE	FEI	Tue, Jan 17, 2017	16.57	16.61	16.40	16.61
1040	NYSE	FEI	Fri, Jan 13, 2017	16.35	16.53	16.35	16.50
1039	NYSE	FEI	Thu, Jan 12, 2017	16.45	16.45	16.25	16.41
1038	NYSE	FEI	Wed, Jan 11, 2017	16.26	16.44	16.21	16.37
1037	NYSE	FEI	Tue, Jan 10, 2017	16.21	16.28	16.13	16.23
1036	NYSE	FEI	Mon, Jan 9, 2017	16.49	16.50	16.19	16.19
1035	NYSE	FEI	Fri, Jan 6, 2017	16.43	16.55	16.41	16.53
1034	NYSE	FEI	Thu, Jan 5, 2017	16.39	16.44	16.26	16.44
1033	NYSE	FEI	Wed, Jan 4, 2017	16.23	16.48	16.23	16.46
1032	NYSE	FEI	Tue, Jan 3, 2017	16.26	16.32	16.17	16.28
1031	NYSE	FEI	Fri, Dec 30, 2016	16.11	16.31	16.11	16.14
1030	NYSE	FEI	Thu, Dec 29, 2016	16.01	16.27	16.01	16.23
1029	NYSE	FEI	Wed, Dec 28, 2016	16.13	16.17	15.99	16.07
1028	NYSE	FEI	Tue, Dec 27, 2016	16.02	16.14	15.96	16.13
1027	NYSE	FEI	Fri, Dec 23, 2016	16.05	16.10	16.01	16.02
1026	NYSE	FEI	Thu, Dec 22, 2016	15.98	16.10	15.93	16.09
1025	NYSE	FEI	Wed, Dec 21, 2016	15.97	16.01	15.88	15.93
1024	NYSE	FEI	Tue, Dec 20, 2016	15.93	16.00	15.84	15.87
1023	NYSE	FEI	Mon, Dec 19, 2016	16.14	16.14	15.86	15.90
1022	NYSE	FEI	Fri, Dec 16, 2016	16.12	16.18	15.92	16.13
1021	NYSE	FEI	Thu, Dec 15, 2016	16.12	16.22	16.00	16.06
1020	NYSE	FEI	Wed, Dec 14, 2016	16.15	16.31	16.12	16.20
1019	NYSE	FEI	Tue, Dec 13, 2016	15.95	16.38	15.87	16.33
1018	NYSE	FEI	Mon, Dec 12, 2016	16.28	16.29	15.87	15.92
1017	NYSE	FEI	Fri, Dec 9, 2016	16.03	16.08	15.90	16.01
1016	NYSE	FEI	Thu, Dec 8, 2016	16.15	16.15	15.89	16.04
1015	NYSE	FEI	Wed, Dec 7, 2016	16.09	16.20	16.00	16.03
1014	NYSE	FEI	Tue, Dec 6, 2016	15.85	16.12	15.76	16.12
1013	NYSE	FEI	Mon, Dec 5, 2016	16.41	16.41	15.96	15.99
1012	NYSE	FEI	Fri, Dec 2, 2016	16.57	16.58	16.20	16.43
1011	NYSE	FEI	Thu, Dec 1, 2016	17.25	17.25	16.56	16.69
1010	NYSE	FEI	Wed, Nov 30, 2016	16.63	17.35	16.63	17.12
1009	NYSE	FEI	Tue, Nov 29, 2016	15.96	16.46	15.84	16.40
1008	NYSE	FEI	Mon, Nov 28, 2016	16.30	16.30	16.03	16.19
1007	NYSE	FEI	Fri, Nov 25, 2016	16.21	16.39	16.20	16.22
1006	NYSE	FEI	Wed, Nov 23, 2016	15.95	16.28	15.95	16.16
1005	NYSE	FEI	Tue, Nov 22, 2016	16.28	16.36	15.52	16.13
1004	NYSE	FEI	Mon, Nov 21, 2016	16.08	16.18	15.94	16.15
1003	NYSE	FEI	Fri, Nov 18, 2016	15.77	15.88	15.68	15.84
1002	NYSE	FEI	Thu, Nov 17, 2016	16.08	16.25	15.67	15.84
1001	NYSE	FEI	Wed, Nov 16, 2016	16.03	16.12	15.92	16.02
1000	NYSE	FEI	Tue, Nov 15, 2016	15.86	16.15	15.83	16.12
999	NYSE	FEI	Mon, Nov 14, 2016	15.31	15.77	15.31	15.60
998	NYSE	FEI	Fri, Nov 11, 2016	15.72	15.72	15.32	15.42
997	NYSE	FEI	Thu, Nov 10, 2016	15.18	16.50	15.18	15.80
996	NYSE	FEI	Wed, Nov 9, 2016	14.55	15.51	14.51	15.29
995	NYSE	FEI	Tue, Nov 8, 2016	14.55	14.78	14.54	14.70
994	NYSE	FEI	Mon, Nov 7, 2016	14.73	14.84	14.62	14.63
993	NYSE	FEI	Fri, Nov 4, 2016	14.86	14.96	14.66	14.68
992	NYSE	FEI	Thu, Nov 3, 2016	15.07	15.14	14.81	14.82
991	NYSE	FEI	Wed, Nov 2, 2016	15.34	15.34	15.03	15.10
990	NYSE	FEI	Tue, Nov 1, 2016	15.54	15.64	15.20	15.42
989	NYSE	FEI	Mon, Oct 31, 2016	15.65	15.68	15.51	15.54
988	NYSE	FEI	Fri, Oct 28, 2016	15.60	15.75	15.55	15.69
987	NYSE	FEI	Thu, Oct 27, 2016	15.87	15.88	15.69	15.70
986	NYSE	FEI	Wed, Oct 26, 2016	15.85	15.95	15.78	15.82
985	NYSE	FEI	Tue, Oct 25, 2016	16.04	16.14	15.89	15.91
984	NYSE	FEI	Mon, Oct 24, 2016	16.07	16.17	16.00	16.15
983	NYSE	FEI	Fri, Oct 21, 2016	15.98	16.06	15.95	16.00
982	NYSE	FEI	Thu, Oct 20, 2016	15.77	16.04	15.76	16.00
981	NYSE	FEI	Wed, Oct 19, 2016	15.88	15.90	15.76	15.87
980	NYSE	FEI	Tue, Oct 18, 2016	15.83	15.83	15.58	15.75
979	NYSE	FEI	Mon, Oct 17, 2016	15.82	15.85	15.55	15.61
978	NYSE	FEI	Fri, Oct 14, 2016	15.85	15.88	15.67	15.76
977	NYSE	FEI	Thu, Oct 13, 2016	15.78	15.88	15.66	15.78
976	NYSE	FEI	Wed, Oct 12, 2016	15.85	15.98	15.80	15.95
975	NYSE	FEI	Tue, Oct 11, 2016	16.09	16.09	15.82	15.95
974	NYSE	FEI	Mon, Oct 10, 2016	16.00	16.07	15.99	16.05
973	NYSE	FEI	Fri, Oct 7, 2016	15.97	16.06	15.89	15.90
972	NYSE	FEI	Thu, Oct 6, 2016	16.08	16.10	15.90	15.96
971	NYSE	FEI	Wed, Oct 5, 2016	16.12	16.18	15.98	15.99
970	NYSE	FEI	Tue, Oct 4, 2016	16.29	16.35	15.92	16.04
969	NYSE	FEI	Mon, Oct 3, 2016	16.47	16.47	16.27	16.29
968	NYSE	FEI	Fri, Sep 30, 2016	16.56	16.62	16.39	16.56
967	NYSE	FEI	Thu, Sep 29, 2016	16.47	16.55	16.32	16.41
966	NYSE	FEI	Wed, Sep 28, 2016	16.20	16.41	15.97	16.41
965	NYSE	FEI	Tue, Sep 27, 2016	16.02	16.15	16.01	16.11
964	NYSE	FEI	Mon, Sep 26, 2016	16.27	16.27	16.13	16.23
963	NYSE	FEI	Fri, Sep 23, 2016	16.37	16.38	16.19	16.23
962	NYSE	FEI	Thu, Sep 22, 2016	16.35	16.41	16.23	16.36
961	NYSE	FEI	Wed, Sep 21, 2016	15.98	16.16	15.88	16.14
960	NYSE	FEI	Tue, Sep 20, 2016	15.90	15.96	15.77	15.78
959	NYSE	FEI	Mon, Sep 19, 2016	15.84	15.97	15.80	15.95
958	NYSE	FEI	Fri, Sep 16, 2016	15.65	15.73	15.60	15.68
957	NYSE	FEI	Thu, Sep 15, 2016	15.75	15.79	15.65	15.71
956	NYSE	FEI	Wed, Sep 14, 2016	15.52	15.83	15.52	15.66
955	NYSE	FEI	Tue, Sep 13, 2016	15.88	15.93	15.46	15.59
954	NYSE	FEI	Mon, Sep 12, 2016	15.88	16.10	15.87	15.99
953	NYSE	FEI	Fri, Sep 9, 2016	16.28	16.28	15.92	15.98
952	NYSE	FEI	Thu, Sep 8, 2016	16.37	16.40	16.21	16.35
951	NYSE	FEI	Wed, Sep 7, 2016	16.26	16.26	16.16	16.18
950	NYSE	FEI	Tue, Sep 6, 2016	15.84	16.15	15.84	16.14
949	NYSE	FEI	Fri, Sep 2, 2016	15.58	15.90	15.53	15.90
948	NYSE	FEI	Thu, Sep 1, 2016	15.40	15.56	15.35	15.52
947	NYSE	FEI	Wed, Aug 31, 2016	15.66	15.66	15.49	15.43
946	NYSE	FEI	Tue, Aug 30, 2016	15.90	15.90	15.62	15.66
945	NYSE	FEI	Mon, Aug 29, 2016	16.02	16.02	15.79	15.80
944	NYSE	FEI	Fri, Aug 26, 2016	16.08	16.19	15.90	15.99
943	NYSE	FEI	Thu, Aug 25, 2016	16.17	16.17	15.95	15.98
942	NYSE	FEI	Wed, Aug 24, 2016	16.34	16.41	16.15	16.20
941	NYSE	FEI	Tue, Aug 23, 2016	16.36	16.42	16.30	16.36
940	NYSE	FEI	Mon, Aug 22, 2016	16.17	16.30	16.09	16.30
939	NYSE	FEI	Fri, Aug 19, 2016	16.39	16.39	16.23	16.30
938	NYSE	FEI	Thu, Aug 18, 2016	16.33	16.50	16.27	16.41
937	NYSE	FEI	Wed, Aug 17, 2016	16.13	16.32	16.05	16.27
936	NYSE	FEI	Tue, Aug 16, 2016	16.15	16.19	16.00	16.15
935	NYSE	FEI	Mon, Aug 15, 2016	15.99	16.06	15.90	16.00
934	NYSE	FEI	Fri, Aug 12, 2016	15.78	15.90	15.74	15.86
933	NYSE	FEI	Thu, Aug 11, 2016	15.69	15.80	15.58	15.70
932	NYSE	FEI	Wed, Aug 10, 2016	15.79	15.79	15.39	15.51
931	NYSE	FEI	Tue, Aug 9, 2016	15.89	15.89	15.61	15.71
930	NYSE	FEI	Mon, Aug 8, 2016	15.56	15.86	15.52	15.78
929	NYSE	FEI	Fri, Aug 5, 2016	15.41	15.52	15.31	15.45
928	NYSE	FEI	Thu, Aug 4, 2016	15.38	15.53	15.31	15.39
927	NYSE	FEI	Wed, Aug 3, 2016	15.23	15.54	15.20	15.41
926	NYSE	FEI	Tue, Aug 2, 2016	15.32	15.47	15.16	15.22
925	NYSE	FEI	Mon, Aug 1, 2016	15.63	15.64	15.31	15.32
924	NYSE	FEI	Fri, Jul 29, 2016	15.75	15.93	15.73	15.69
923	NYSE	FEI	Thu, Jul 28, 2016	15.85	16.00	15.76	15.87
922	NYSE	FEI	Wed, Jul 27, 2016	15.98	16.10	15.79	15.86
921	NYSE	FEI	Tue, Jul 26, 2016	15.76	16.00	15.73	15.88
920	NYSE	FEI	Mon, Jul 25, 2016	15.79	15.80	15.64	15.75
919	NYSE	FEI	Fri, Jul 22, 2016	15.65	15.85	15.58	15.81
918	NYSE	FEI	Thu, Jul 21, 2016	15.68	15.75	15.53	15.57
917	NYSE	FEI	Wed, Jul 20, 2016	15.38	15.63	15.31	15.61
916	NYSE	FEI	Tue, Jul 19, 2016	15.42	15.54	15.32	15.43
915	NYSE	FEI	Mon, Jul 18, 2016	15.37	15.56	15.20	15.50
914	NYSE	FEI	Fri, Jul 15, 2016	15.49	15.50	15.16	15.36
913	NYSE	FEI	Thu, Jul 14, 2016	15.44	15.60	15.26	15.32
912	NYSE	FEI	Wed, Jul 13, 2016	15.57	15.57	15.22	15.39
911	NYSE	FEI	Tue, Jul 12, 2016	15.57	15.66	15.50	15.57
910	NYSE	FEI	Mon, Jul 11, 2016	15.31	15.41	15.17	15.39
909	NYSE	FEI	Fri, Jul 8, 2016	15.40	15.41	15.08	15.28
908	NYSE	FEI	Thu, Jul 7, 2016	15.49	15.63	15.10	15.17
907	NYSE	FEI	Wed, Jul 6, 2016	15.25	15.39	15.16	15.36
906	NYSE	FEI	Tue, Jul 5, 2016	15.19	15.39	15.19	15.32
905	NYSE	FEI	Fri, Jul 1, 2016	15.50	15.61	15.47	15.56
904	NYSE	FEI	Thu, Jun 30, 2016	15.55	15.66	15.35	15.51
903	NYSE	FEI	Wed, Jun 29, 2016	15.58	15.61	15.47	15.53
902	NYSE	FEI	Tue, Jun 28, 2016	15.19	15.41	15.09	15.35
901	NYSE	FEI	Mon, Jun 27, 2016	15.01	15.19	14.52	14.77
900	NYSE	FEI	Fri, Jun 24, 2016	15.15	15.65	15.01	15.26
899	NYSE	FEI	Thu, Jun 23, 2016	15.83	15.83	15.55	15.72
898	NYSE	FEI	Wed, Jun 22, 2016	15.52	15.63	15.39	15.54
897	NYSE	FEI	Tue, Jun 21, 2016	15.37	15.58	15.29	15.52
896	NYSE	FEI	Mon, Jun 20, 2016	15.46	15.49	15.29	15.34
895	NYSE	FEI	Fri, Jun 17, 2016	15.29	15.37	15.09	15.27
894	NYSE	FEI	Thu, Jun 16, 2016	14.75	15.12	14.57	15.05
893	NYSE	FEI	Wed, Jun 15, 2016	14.84	14.97	14.68	14.81
892	NYSE	FEI	Tue, Jun 14, 2016	14.90	14.99	14.70	14.80
891	NYSE	FEI	Mon, Jun 13, 2016	15.20	15.32	14.86	14.98
890	NYSE	FEI	Fri, Jun 10, 2016	15.68	15.76	15.22	15.30
889	NYSE	FEI	Thu, Jun 9, 2016	15.53	15.92	15.53	15.87
888	NYSE	FEI	Wed, Jun 8, 2016	15.77	15.90	15.70	15.85
887	NYSE	FEI	Tue, Jun 7, 2016	15.72	15.81	15.52	15.68
886	NYSE	FEI	Mon, Jun 6, 2016	15.45	15.72	15.37	15.56
885	NYSE	FEI	Fri, Jun 3, 2016	15.31	15.47	15.24	15.39
884	NYSE	FEI	Thu, Jun 2, 2016	15.32	15.53	15.17	15.43
883	NYSE	FEI	Wed, Jun 1, 2016	15.05	15.42	15.05	15.42
882	NYSE	FEI	Tue, May 31, 2016	15.20	15.42	15.19	15.18
881	NYSE	FEI	Fri, May 27, 2016	14.94	15.23	14.90	15.14
880	NYSE	FEI	Thu, May 26, 2016	15.02	15.12	14.80	14.93
879	NYSE	FEI	Wed, May 25, 2016	14.98	15.23	14.92	14.92
878	NYSE	FEI	Tue, May 24, 2016	14.93	15.00	14.80	14.83
877	NYSE	FEI	Mon, May 23, 2016	14.84	15.03	14.79	14.92
876	NYSE	FEI	Fri, May 20, 2016	14.97	15.07	14.85	14.89
875	NYSE	FEI	Thu, May 19, 2016	14.63	15.00	14.52	14.91
874	NYSE	FEI	Wed, May 18, 2016	15.04	15.07	14.62	14.68
873	NYSE	FEI	Tue, May 17, 2016	14.85	15.10	14.71	14.98
872	NYSE	FEI	Mon, May 16, 2016	14.75	14.92	14.45	14.85
871	NYSE	FEI	Fri, May 13, 2016	14.17	14.51	14.16	14.41
870	NYSE	FEI	Thu, May 12, 2016	14.57	14.57	14.15	14.26
869	NYSE	FEI	Wed, May 11, 2016	14.26	14.38	13.92	14.30
868	NYSE	FEI	Tue, May 10, 2016	14.27	14.39	14.09	14.19
867	NYSE	FEI	Mon, May 9, 2016	14.25	14.25	13.88	14.14
866	NYSE	FEI	Fri, May 6, 2016	14.25	14.44	13.88	14.27
865	NYSE	FEI	Thu, May 5, 2016	14.41	14.59	14.19	14.32
864	NYSE	FEI	Wed, May 4, 2016	14.36	14.43	14.07	14.08
863	NYSE	FEI	Tue, May 3, 2016	14.55	14.55	14.06	14.15
862	NYSE	FEI	Mon, May 2, 2016	15.06	15.06	14.54	14.69
861	NYSE	FEI	Fri, Apr 29, 2016	14.94	15.27	14.74	15.01
860	NYSE	FEI	Thu, Apr 28, 2016	14.59	15.00	14.48	14.61
859	NYSE	FEI	Wed, Apr 27, 2016	14.85	15.13	14.68	14.70
858	NYSE	FEI	Tue, Apr 26, 2016	14.44	14.70	14.33	14.67
857	NYSE	FEI	Mon, Apr 25, 2016	14.79	14.79	14.10	14.28
856	NYSE	FEI	Fri, Apr 22, 2016	14.57	14.95	14.57	14.73
855	NYSE	FEI	Thu, Apr 21, 2016	14.62	14.73	14.37	14.47
854	NYSE	FEI	Wed, Apr 20, 2016	14.36	14.74	14.34	14.50
853	NYSE	FEI	Tue, Apr 19, 2016	14.00	14.49	14.00	14.46
852	NYSE	FEI	Mon, Apr 18, 2016	13.37	14.00	13.34	13.97
851	NYSE	FEI	Fri, Apr 15, 2016	13.80	13.85	13.57	13.63
850	NYSE	FEI	Thu, Apr 14, 2016	13.94	13.94	13.70	13.82
849	NYSE	FEI	Wed, Apr 13, 2016	13.71	13.89	13.67	13.89
848	NYSE	FEI	Tue, Apr 12, 2016	13.39	13.90	13.38	13.84
847	NYSE	FEI	Mon, Apr 11, 2016	13.54	13.60	13.31	13.38
846	NYSE	FEI	Fri, Apr 8, 2016	13.39	13.51	13.32	13.33
845	NYSE	FEI	Thu, Apr 7, 2016	13.13	13.26	13.01	13.06
844	NYSE	FEI	Wed, Apr 6, 2016	12.86	13.21	12.85	13.16
843	NYSE	FEI	Tue, Apr 5, 2016	12.97	12.97	12.97	12.75
842	NYSE	FEI	Mon, Apr 4, 2016	13.20	13.39	12.97	12.97
841	NYSE	FEI	Fri, Apr 1, 2016	13.28	13.46	13.07	13.28
840	NYSE	FEI	Thu, Mar 31, 2016	13.29	13.66	13.12	13.60
839	NYSE	FEI	Wed, Mar 30, 2016	13.30	13.40	13.16	13.27
838	NYSE	FEI	Tue, Mar 29, 2016	12.80	13.09	12.61	13.00
837	NYSE	FEI	Mon, Mar 28, 2016	13.16	13.26	12.93	12.94
836	NYSE	FEI	Thu, Mar 24, 2016	13.29	13.29	13.29	13.19
835	NYSE	FEI	Wed, Mar 23, 2016	13.66	13.76	13.26	13.29
834	NYSE	FEI	Tue, Mar 22, 2016	13.49	13.79	13.40	13.73
833	NYSE	FEI	Mon, Mar 21, 2016	13.67	13.67	13.42	13.58
832	NYSE	FEI	Fri, Mar 18, 2016	13.61	13.83	13.37	13.63
831	NYSE	FEI	Thu, Mar 17, 2016	13.94	14.22	13.63	13.73
830	NYSE	FEI	Wed, Mar 16, 2016	13.20	13.85	13.19	13.78
829	NYSE	FEI	Tue, Mar 15, 2016	13.47	13.47	13.47	13.11
828	NYSE	FEI	Mon, Mar 14, 2016	13.24	13.48	13.15	13.47
827	NYSE	FEI	Fri, Mar 11, 2016	13.25	13.25	13.25	13.33
826	NYSE	FEI	Thu, Mar 10, 2016	12.99	12.99	12.99	13.25
825	NYSE	FEI	Wed, Mar 9, 2016	13.33	13.33	12.98	12.99
824	NYSE	FEI	Tue, Mar 8, 2016	13.40	13.40	12.98	13.06
823	NYSE	FEI	Mon, Mar 7, 2016	13.22	13.57	13.16	13.46
822	NYSE	FEI	Fri, Mar 4, 2016	13.60	13.74	13.09	13.40
821	NYSE	FEI	Thu, Mar 3, 2016	13.18	13.18	13.18	13.75
820	NYSE	FEI	Wed, Mar 2, 2016	12.27	13.32	12.21	13.18
819	NYSE	FEI	Tue, Mar 1, 2016	12.78	12.97	12.38	12.38
818	NYSE	FEI	Mon, Feb 29, 2016	12.55	12.91	12.48	12.84
817	NYSE	FEI	Fri, Feb 26, 2016	12.16	12.56	12.04	12.47
816	NYSE	FEI	Thu, Feb 25, 2016	11.78	12.05	11.73	11.83
815	NYSE	FEI	Wed, Feb 24, 2016	11.25	11.93	11.11	11.86
814	NYSE	FEI	Tue, Feb 23, 2016	11.70	11.82	11.39	11.42
813	NYSE	FEI	Mon, Feb 22, 2016	11.65	12.05	11.65	11.94
812	NYSE	FEI	Fri, Feb 19, 2016	11.40	11.42	11.17	11.31
811	NYSE	FEI	Thu, Feb 18, 2016	11.59	11.66	11.29	11.50
810	NYSE	FEI	Wed, Feb 17, 2016	10.98	11.42	10.85	11.38
809	NYSE	FEI	Tue, Feb 16, 2016	10.33	10.69	10.26	10.68
808	NYSE	FEI	Fri, Feb 12, 2016	9.50	10.00	9.47	9.96
807	NYSE	FEI	Thu, Feb 11, 2016	9.63	10.09	9.16	9.40
806	NYSE	FEI	Wed, Feb 10, 2016	10.18	10.45	9.90	10.02
805	NYSE	FEI	Tue, Feb 9, 2016	10.01	10.35	9.83	10.10
804	NYSE	FEI	Mon, Feb 8, 2016	11.24	11.24	10.10	10.36
803	NYSE	FEI	Fri, Feb 5, 2016	11.64	11.78	11.39	11.46
802	NYSE	FEI	Thu, Feb 4, 2016	11.46	11.92	11.33	11.83
801	NYSE	FEI	Wed, Feb 3, 2016	11.34	11.43	10.85	11.32
800	NYSE	FEI	Tue, Feb 2, 2016	11.05	11.08	10.76	11.05
799	NYSE	FEI	Mon, Feb 1, 2016	11.15	11.28	10.87	11.19
798	NYSE	FEI	Fri, Jan 29, 2016	11.18	11.62	11.18	11.48
797	NYSE	FEI	Thu, Jan 28, 2016	10.98	11.29	10.85	11.09
796	NYSE	FEI	Wed, Jan 27, 2016	10.52	10.76	10.28	10.47
795	NYSE	FEI	Tue, Jan 26, 2016	10.36	10.85	10.16	10.57
794	NYSE	FEI	Mon, Jan 25, 2016	10.33	10.95	10.17	10.21
793	NYSE	FEI	Fri, Jan 22, 2016	9.86	10.63	9.86	10.60
792	NYSE	FEI	Thu, Jan 21, 2016	9.06	9.62	8.83	9.55
791	NYSE	FEI	Wed, Jan 20, 2016	9.34	9.42	8.36	8.84
790	NYSE	FEI	Tue, Jan 19, 2016	10.43	10.50	9.55	9.60
789	NYSE	FEI	Fri, Jan 15, 2016	10.38	10.62	10.20	10.36
788	NYSE	FEI	Thu, Jan 14, 2016	10.37	10.95	10.18	10.82
787	NYSE	FEI	Wed, Jan 13, 2016	11.25	11.39	10.14	10.27
786	NYSE	FEI	Tue, Jan 12, 2016	11.76	11.96	10.78	11.14
785	NYSE	FEI	Mon, Jan 11, 2016	12.03	12.04	11.41	11.55
784	NYSE	FEI	Fri, Jan 8, 2016	12.02	12.24	11.88	12.00
783	NYSE	FEI	Thu, Jan 7, 2016	12.26	12.61	11.93	11.97
782	NYSE	FEI	Wed, Jan 6, 2016	12.96	12.97	12.34	12.47
781	NYSE	FEI	Tue, Jan 5, 2016	13.35	13.51	13.11	13.26
780	NYSE	FEI	Mon, Jan 4, 2016	13.00	13.42	12.78	13.40
779	NYSE	FEI	Thu, Dec 31, 2015	12.50	13.56	12.50	13.22
778	NYSE	FEI	Wed, Dec 30, 2015	12.63	12.89	12.50	12.70
777	NYSE	FEI	Tue, Dec 29, 2015	13.27	13.43	12.84	12.97
776	NYSE	FEI	Mon, Dec 28, 2015	13.45	13.45	12.83	13.21
775	NYSE	FEI	Thu, Dec 24, 2015	13.75	13.89	13.46	13.59
774	NYSE	FEI	Wed, Dec 23, 2015	12.57	13.70	12.57	13.69
773	NYSE	FEI	Tue, Dec 22, 2015	11.83	12.51	11.70	12.48
772	NYSE	FEI	Mon, Dec 21, 2015	11.54	11.77	11.42	11.76
771	NYSE	FEI	Fri, Dec 18, 2015	11.58	11.84	11.26	11.56
770	NYSE	FEI	Thu, Dec 17, 2015	11.73	11.74	11.41	11.68
769	NYSE	FEI	Wed, Dec 16, 2015	11.15	11.67	11.06	11.66
768	NYSE	FEI	Tue, Dec 15, 2015	11.04	11.33	11.03	11.21
767	NYSE	FEI	Mon, Dec 14, 2015	11.33	11.40	10.75	10.89
766	NYSE	FEI	Fri, Dec 11, 2015	12.00	12.21	11.40	11.50
765	NYSE	FEI	Thu, Dec 10, 2015	12.01	12.51	11.94	12.21
764	NYSE	FEI	Wed, Dec 9, 2015	11.76	12.41	11.75	12.06
763	NYSE	FEI	Tue, Dec 8, 2015	11.05	11.99	11.04	11.74
762	NYSE	FEI	Mon, Dec 7, 2015	12.61	12.81	11.34	11.62
761	NYSE	FEI	Fri, Dec 4, 2015	13.37	13.45	12.91	12.93
760	NYSE	FEI	Thu, Dec 3, 2015	13.94	13.99	13.45	13.45
759	NYSE	FEI	Wed, Dec 2, 2015	14.32	14.32	13.83	13.95
758	NYSE	FEI	Tue, Dec 1, 2015	14.38	14.49	14.17	14.42
757	NYSE	FEI	Mon, Nov 30, 2015	14.42	14.60	14.35	14.48
756	NYSE	FEI	Fri, Nov 27, 2015	14.41	14.55	14.29	14.30
755	NYSE	FEI	Wed, Nov 25, 2015	14.34	14.71	14.26	14.70
754	NYSE	FEI	Tue, Nov 24, 2015	14.26	14.57	14.11	14.47
753	NYSE	FEI	Mon, Nov 23, 2015	14.20	14.39	14.03	14.22
752	NYSE	FEI	Fri, Nov 20, 2015	14.16	14.29	13.97	14.15
751	NYSE	FEI	Thu, Nov 19, 2015	14.40	14.40	14.07	14.17
750	NYSE	FEI	Wed, Nov 18, 2015	14.42	14.71	14.30	14.47
749	NYSE	FEI	Tue, Nov 17, 2015	14.74	14.91	14.25	14.32
748	NYSE	FEI	Mon, Nov 16, 2015	14.43	14.83	14.39	14.82
747	NYSE	FEI	Fri, Nov 13, 2015	14.03	14.50	13.92	14.41
746	NYSE	FEI	Thu, Nov 12, 2015	14.41	14.47	13.95	14.08
745	NYSE	FEI	Wed, Nov 11, 2015	15.09	15.18	14.49	14.52
744	NYSE	FEI	Tue, Nov 10, 2015	15.36	15.49	15.03	15.10
743	NYSE	FEI	Mon, Nov 9, 2015	15.65	15.81	15.37	15.53
742	NYSE	FEI	Fri, Nov 6, 2015	15.92	15.94	15.61	15.76
741	NYSE	FEI	Thu, Nov 5, 2015	16.06	16.36	15.89	15.98
740	NYSE	FEI	Wed, Nov 4, 2015	16.75	16.79	16.13	16.14
739	NYSE	FEI	Tue, Nov 3, 2015	16.68	16.79	16.54	16.62
738	NYSE	FEI	Mon, Nov 2, 2015	16.67	16.98	16.52	16.67
737	NYSE	FEI	Fri, Oct 30, 2015	16.84	16.93	16.54	16.82
736	NYSE	FEI	Thu, Oct 29, 2015	16.77	16.88	16.58	16.67
735	NYSE	FEI	Wed, Oct 28, 2015	15.85	16.70	15.85	16.70
734	NYSE	FEI	Tue, Oct 27, 2015	15.89	16.09	15.61	15.90
733	NYSE	FEI	Mon, Oct 26, 2015	16.28	16.28	15.92	16.04
732	NYSE	FEI	Fri, Oct 23, 2015	16.65	16.72	16.24	16.30
731	NYSE	FEI	Thu, Oct 22, 2015	16.35	16.79	16.15	16.56
730	NYSE	FEI	Wed, Oct 21, 2015	16.75	16.75	16.27	16.33
729	NYSE	FEI	Tue, Oct 20, 2015	16.45	16.83	16.45	16.54
728	NYSE	FEI	Mon, Oct 19, 2015	17.02	17.13	16.39	16.50
727	NYSE	FEI	Fri, Oct 16, 2015	17.03	17.46	16.63	17.12
726	NYSE	FEI	Thu, Oct 15, 2015	16.98	17.11	16.67	16.98
725	NYSE	FEI	Wed, Oct 14, 2015	16.50	17.21	16.34	16.98
724	NYSE	FEI	Tue, Oct 13, 2015	16.50	16.76	16.50	16.63
723	NYSE	FEI	Mon, Oct 12, 2015	17.13	17.15	16.53	16.62
722	NYSE	FEI	Fri, Oct 9, 2015	17.19	17.20	16.93	17.05
721	NYSE	FEI	Thu, Oct 8, 2015	17.21	17.32	16.92	17.06
720	NYSE	FEI	Wed, Oct 7, 2015	17.25	17.35	16.70	17.20
719	NYSE	FEI	Tue, Oct 6, 2015	16.88	17.20	16.65	17.16
718	NYSE	FEI	Mon, Oct 5, 2015	16.74	16.90	16.54	16.74
717	NYSE	FEI	Fri, Oct 2, 2015	15.47	16.65	15.24	16.61
716	NYSE	FEI	Thu, Oct 1, 2015	15.88	16.17	15.61	15.73
715	NYSE	FEI	Wed, Sep 30, 2015	15.35	15.96	15.11	15.90
714	NYSE	FEI	Tue, Sep 29, 2015	15.90	15.92	15.15	15.20
713	NYSE	FEI	Mon, Sep 28, 2015	16.22	16.31	15.80	15.80
712	NYSE	FEI	Fri, Sep 25, 2015	16.65	16.66	16.20	16.31
711	NYSE	FEI	Thu, Sep 24, 2015	15.88	16.60	15.76	16.55
710	NYSE	FEI	Wed, Sep 23, 2015	16.64	16.86	16.09	16.14
709	NYSE	FEI	Tue, Sep 22, 2015	16.79	16.90	16.41	16.42
708	NYSE	FEI	Mon, Sep 21, 2015	17.07	17.07	16.78	16.98
707	NYSE	FEI	Fri, Sep 18, 2015	17.13	17.25	16.87	17.05
706	NYSE	FEI	Thu, Sep 17, 2015	17.28	17.53	17.12	17.48
705	NYSE	FEI	Wed, Sep 16, 2015	17.13	17.54	17.02	17.43
704	NYSE	FEI	Tue, Sep 15, 2015	16.46	16.92	16.37	16.85
703	NYSE	FEI	Mon, Sep 14, 2015	16.58	16.75	16.32	16.33
702	NYSE	FEI	Fri, Sep 11, 2015	16.46	16.74	16.38	16.57
701	NYSE	FEI	Thu, Sep 10, 2015	17.16	17.16	16.56	16.63
700	NYSE	FEI	Wed, Sep 9, 2015	17.63	17.63	16.97	17.05
699	NYSE	FEI	Tue, Sep 8, 2015	17.55	17.55	17.31	17.49
698	NYSE	FEI	Fri, Sep 4, 2015	17.20	17.40	17.11	17.27
697	NYSE	FEI	Thu, Sep 3, 2015	17.32	17.58	17.32	17.34
696	NYSE	FEI	Wed, Sep 2, 2015	17.81	17.81	17.27	17.33
695	NYSE	FEI	Tue, Sep 1, 2015	17.53	17.66	17.27	17.53
694	NYSE	FEI	Mon, Aug 31, 2015	17.51	17.97	17.33	17.70
693	NYSE	FEI	Fri, Aug 28, 2015	17.79	18.01	17.58	17.63
692	NYSE	FEI	Thu, Aug 27, 2015	17.35	18.08	17.26	18.04
691	NYSE	FEI	Wed, Aug 26, 2015	17.38	17.38	16.58	17.03
690	NYSE	FEI	Tue, Aug 25, 2015	17.50	17.58	17.05	17.09
689	NYSE	FEI	Mon, Aug 24, 2015	16.37	17.59	16.26	17.08
688	NYSE	FEI	Fri, Aug 21, 2015	17.01	17.25	16.66	16.95
687	NYSE	FEI	Thu, Aug 20, 2015	17.48	17.64	17.13	17.18
686	NYSE	FEI	Wed, Aug 19, 2015	17.47	17.67	17.25	17.60
685	NYSE	FEI	Tue, Aug 18, 2015	17.55	17.67	17.38	17.61
684	NYSE	FEI	Mon, Aug 17, 2015	17.43	17.52	17.24	17.52
683	NYSE	FEI	Fri, Aug 14, 2015	17.01	17.45	17.01	17.36
682	NYSE	FEI	Thu, Aug 13, 2015	17.16	17.23	16.97	17.06
681	NYSE	FEI	Wed, Aug 12, 2015	16.73	17.28	16.62	17.28
680	NYSE	FEI	Tue, Aug 11, 2015	16.57	16.79	16.48	16.73
679	NYSE	FEI	Mon, Aug 10, 2015	16.21	16.90	16.18	16.81
678	NYSE	FEI	Fri, Aug 7, 2015	16.15	16.35	16.03	16.17
677	NYSE	FEI	Thu, Aug 6, 2015	16.27	16.45	15.80	16.17
676	NYSE	FEI	Wed, Aug 5, 2015	17.07	17.15	16.22	16.31
675	NYSE	FEI	Tue, Aug 4, 2015	17.20	17.31	16.73	16.92
674	NYSE	FEI	Mon, Aug 3, 2015	17.36	17.38	17.08	17.23
673	NYSE	FEI	Fri, Jul 31, 2015	17.95	18.25	17.43	17.51
672	NYSE	FEI	Thu, Jul 30, 2015	18.08	18.33	18.01	18.08
671	NYSE	FEI	Wed, Jul 29, 2015	17.69	18.24	17.46	18.24
670	NYSE	FEI	Tue, Jul 28, 2015	17.13	17.78	16.97	17.78
669	NYSE	FEI	Mon, Jul 27, 2015	16.74	17.20	16.51	17.15
668	NYSE	FEI	Fri, Jul 24, 2015	16.63	16.99	16.59	16.97
667	NYSE	FEI	Thu, Jul 23, 2015	16.66	16.98	16.43	16.58
666	NYSE	FEI	Wed, Jul 22, 2015	16.85	16.95	16.51	16.59
665	NYSE	FEI	Tue, Jul 21, 2015	17.00	17.21	16.90	16.97
664	NYSE	FEI	Mon, Jul 20, 2015	17.37	17.40	16.91	16.94
663	NYSE	FEI	Fri, Jul 17, 2015	17.65	17.83	17.41	17.41
662	NYSE	FEI	Thu, Jul 16, 2015	18.10	18.10	17.69	17.72
661	NYSE	FEI	Wed, Jul 15, 2015	18.47	18.47	17.98	18.00
660	NYSE	FEI	Tue, Jul 14, 2015	18.36	18.57	18.36	18.44
659	NYSE	FEI	Mon, Jul 13, 2015	18.30	18.50	18.30	18.38
658	NYSE	FEI	Fri, Jul 10, 2015	18.18	18.28	18.00	18.26
657	NYSE	FEI	Thu, Jul 9, 2015	18.37	18.37	17.95	18.05
656	NYSE	FEI	Wed, Jul 8, 2015	18.11	18.20	17.77	18.05
655	NYSE	FEI	Tue, Jul 7, 2015	18.06	18.26	17.70	18.24
654	NYSE	FEI	Mon, Jul 6, 2015	18.02	18.09	17.97	18.07
653	NYSE	FEI	Thu, Jul 2, 2015	17.93	18.23	17.93	18.17
652	NYSE	FEI	Wed, Jul 1, 2015	18.41	18.42	17.92	17.94
651	NYSE	FEI	Tue, Jun 30, 2015	18.38	18.88	18.17	18.45
650	NYSE	FEI	Mon, Jun 29, 2015	18.46	18.53	18.20	18.21
649	NYSE	FEI	Fri, Jun 26, 2015	18.82	18.82	18.48	18.56
648	NYSE	FEI	Thu, Jun 25, 2015	19.05	19.05	18.76	18.80
647	NYSE	FEI	Wed, Jun 24, 2015	18.98	19.07	18.88	19.05
646	NYSE	FEI	Tue, Jun 23, 2015	19.00	19.10	18.89	18.93
645	NYSE	FEI	Mon, Jun 22, 2015	19.14	19.14	18.89	19.02
644	NYSE	FEI	Fri, Jun 19, 2015	19.08	19.08	18.91	18.95
643	NYSE	FEI	Thu, Jun 18, 2015	19.06	19.12	18.89	19.11
642	NYSE	FEI	Wed, Jun 17, 2015	19.31	19.32	18.94	18.94
641	NYSE	FEI	Tue, Jun 16, 2015	18.90	19.27	18.88	19.22
640	NYSE	FEI	Mon, Jun 15, 2015	18.75	18.87	18.62	18.85
639	NYSE	FEI	Fri, Jun 12, 2015	18.85	18.89	16.91	18.79
638	NYSE	FEI	Thu, Jun 11, 2015	19.10	19.11	18.80	18.95
637	NYSE	FEI	Wed, Jun 10, 2015	19.45	19.49	19.05	19.07
636	NYSE	FEI	Tue, Jun 9, 2015	19.45	19.50	19.28	19.31
635	NYSE	FEI	Mon, Jun 8, 2015	19.69	19.69	19.44	19.46
634	NYSE	FEI	Fri, Jun 5, 2015	19.95	20.09	19.72	19.72
633	NYSE	FEI	Thu, Jun 4, 2015	20.34	20.34	20.05	20.08
632	NYSE	FEI	Wed, Jun 3, 2015	20.51	20.57	20.38	20.42
631	NYSE	FEI	Tue, Jun 2, 2015	20.56	20.59	20.43	20.57
630	NYSE	FEI	Mon, Jun 1, 2015	20.87	20.87	20.51	20.53
629	NYSE	FEI	Fri, May 29, 2015	21.13	21.13	20.82	20.84
628	NYSE	FEI	Thu, May 28, 2015	21.09	21.09	20.66	21.02
627	NYSE	FEI	Wed, May 27, 2015	21.04	21.23	20.92	21.11
626	NYSE	FEI	Tue, May 26, 2015	20.90	21.21	20.74	21.15
625	NYSE	FEI	Fri, May 22, 2015	20.72	20.89	20.72	20.87
624	NYSE	FEI	Thu, May 21, 2015	20.75	20.82	20.62	20.72
623	NYSE	FEI	Wed, May 20, 2015	20.41	20.73	20.39	20.70
622	NYSE	FEI	Tue, May 19, 2015	20.49	20.49	20.30	20.37
621	NYSE	FEI	Mon, May 18, 2015	20.42	20.55	20.35	20.51
620	NYSE	FEI	Fri, May 15, 2015	20.40	20.40	20.22	20.37
619	NYSE	FEI	Thu, May 14, 2015	20.26	20.42	20.08	20.31
618	NYSE	FEI	Wed, May 13, 2015	20.02	20.27	20.02	20.12
617	NYSE	FEI	Tue, May 12, 2015	19.86	19.92	19.73	19.91
616	NYSE	FEI	Mon, May 11, 2015	19.95	19.97	19.77	19.81
615	NYSE	FEI	Fri, May 8, 2015	20.17	20.17	19.98	20.02
614	NYSE	FEI	Thu, May 7, 2015	20.19	20.21	19.94	20.05
613	NYSE	FEI	Wed, May 6, 2015	20.54	20.55	20.21	20.25
612	NYSE	FEI	Tue, May 5, 2015	20.56	20.56	20.36	20.51
611	NYSE	FEI	Mon, May 4, 2015	20.50	20.54	20.38	20.46
610	NYSE	FEI	Fri, May 1, 2015	20.62	20.73	20.35	20.54
609	NYSE	FEI	Thu, Apr 30, 2015	20.55	20.70	20.54	20.67
608	NYSE	FEI	Wed, Apr 29, 2015	20.35	20.63	20.33	20.52
607	NYSE	FEI	Tue, Apr 28, 2015	20.37	20.38	20.28	20.35
606	NYSE	FEI	Mon, Apr 27, 2015	20.52	20.58	20.27	20.28
605	NYSE	FEI	Fri, Apr 24, 2015	20.48	20.52	20.35	20.39
604	NYSE	FEI	Thu, Apr 23, 2015	20.41	20.54	20.39	20.44
603	NYSE	FEI	Wed, Apr 22, 2015	20.34	20.42	20.30	20.34
602	NYSE	FEI	Tue, Apr 21, 2015	20.30	20.38	20.26	20.30
601	NYSE	FEI	Mon, Apr 20, 2015	20.50	20.60	20.27	20.30
600	NYSE	FEI	Fri, Apr 17, 2015	20.54	20.54	20.37	20.38
599	NYSE	FEI	Thu, Apr 16, 2015	20.55	20.68	20.48	20.55
598	NYSE	FEI	Wed, Apr 15, 2015	20.50	20.61	20.37	20.55
597	NYSE	FEI	Tue, Apr 14, 2015	20.24	20.40	20.10	20.34
596	NYSE	FEI	Mon, Apr 13, 2015	20.30	20.41	20.09	20.15
595	NYSE	FEI	Fri, Apr 10, 2015	20.16	20.25	20.13	20.19
594	NYSE	FEI	Thu, Apr 9, 2015	20.26	20.26	20.03	20.06
593	NYSE	FEI	Wed, Apr 8, 2015	20.29	20.31	20.07	20.17
592	NYSE	FEI	Tue, Apr 7, 2015	20.15	20.37	20.12	20.19
591	NYSE	FEI	Mon, Apr 6, 2015	20.08	20.33	20.06	20.23
590	NYSE	FEI	Thu, Apr 2, 2015	20.07	20.16	19.85	19.98
589	NYSE	FEI	Wed, Apr 1, 2015	20.36	20.39	20.07	20.22
588	NYSE	FEI	Tue, Mar 31, 2015	20.63	20.74	20.13	20.37
587	NYSE	FEI	Mon, Mar 30, 2015	20.64	20.68	20.43	20.65
586	NYSE	FEI	Fri, Mar 27, 2015	20.57	20.81	20.36	20.47
585	NYSE	FEI	Thu, Mar 26, 2015	20.84	20.89	20.45	20.51
584	NYSE	FEI	Wed, Mar 25, 2015	20.51	20.67	20.37	20.62
583	NYSE	FEI	Tue, Mar 24, 2015	20.87	20.87	20.28	20.38
582	NYSE	FEI	Mon, Mar 23, 2015	20.38	20.96	20.32	20.94
581	NYSE	FEI	Fri, Mar 20, 2015	20.17	20.28	20.13	20.19
580	NYSE	FEI	Thu, Mar 19, 2015	20.27	20.27	19.98	20.02
579	NYSE	FEI	Wed, Mar 18, 2015	19.97	20.44	19.87	20.35
578	NYSE	FEI	Tue, Mar 17, 2015	19.78	20.09	19.67	19.99
577	NYSE	FEI	Mon, Mar 16, 2015	19.80	19.83	19.51	19.83
576	NYSE	FEI	Fri, Mar 13, 2015	19.75	19.80	19.49	19.65
575	NYSE	FEI	Thu, Mar 12, 2015	20.14	20.15	19.85	19.85
574	NYSE	FEI	Wed, Mar 11, 2015	20.48	20.49	20.02	20.02
573	NYSE	FEI	Tue, Mar 10, 2015	20.15	20.52	20.00	20.48
572	NYSE	FEI	Mon, Mar 9, 2015	20.38	20.58	20.14	20.18
571	NYSE	FEI	Fri, Mar 6, 2015	20.50	20.55	20.27	20.46
570	NYSE	FEI	Thu, Mar 5, 2015	20.65	20.71	20.55	20.62
569	NYSE	FEI	Wed, Mar 4, 2015	20.55	20.59	20.45	20.58
568	NYSE	FEI	Tue, Mar 3, 2015	20.85	20.89	20.39	20.52
567	NYSE	FEI	Mon, Mar 2, 2015	21.05	21.10	20.76	20.76
566	NYSE	FEI	Fri, Feb 27, 2015	21.08	21.21	21.01	21.08
565	NYSE	FEI	Thu, Feb 26, 2015	21.13	21.16	20.93	21.01
564	NYSE	FEI	Wed, Feb 25, 2015	21.00	21.23	21.00	21.13
563	NYSE	FEI	Tue, Feb 24, 2015	20.92	21.02	20.84	21.00
562	NYSE	FEI	Mon, Feb 23, 2015	20.88	20.92	20.76	20.80
561	NYSE	FEI	Fri, Feb 20, 2015	20.81	21.02	20.71	20.90
560	NYSE	FEI	Thu, Feb 19, 2015	20.62	20.76	20.53	20.72
559	NYSE	FEI	Wed, Feb 18, 2015	20.57	20.82	20.56	20.74
558	NYSE	FEI	Tue, Feb 17, 2015	20.82	20.98	20.61	20.67
557	NYSE	FEI	Fri, Feb 13, 2015	20.85	21.08	20.71	20.73
556	NYSE	FEI	Thu, Feb 12, 2015	20.99	21.16	20.67	20.75
555	NYSE	FEI	Wed, Feb 11, 2015	20.80	21.05	20.70	20.70
554	NYSE	FEI	Tue, Feb 10, 2015	21.07	21.11	20.54	20.84
553	NYSE	FEI	Mon, Feb 9, 2015	21.36	21.58	20.88	20.93
552	NYSE	FEI	Fri, Feb 6, 2015	21.15	21.37	21.11	21.27
551	NYSE	FEI	Thu, Feb 5, 2015	21.01	21.09	20.90	20.96
550	NYSE	FEI	Wed, Feb 4, 2015	20.89	20.99	20.70	20.71
549	NYSE	FEI	Tue, Feb 3, 2015	20.92	21.10	20.79	20.96
548	NYSE	FEI	Mon, Feb 2, 2015	20.96	20.96	20.36	20.85
547	NYSE	FEI	Fri, Jan 30, 2015	20.35	20.95	20.23	20.86
546	NYSE	FEI	Thu, Jan 29, 2015	20.23	20.38	19.80	20.37
545	NYSE	FEI	Wed, Jan 28, 2015	20.60	20.60	20.14	20.23
544	NYSE	FEI	Tue, Jan 27, 2015	20.44	20.61	20.23	20.55
543	NYSE	FEI	Mon, Jan 26, 2015	20.57	20.60	20.35	20.47
542	NYSE	FEI	Fri, Jan 23, 2015	20.69	20.70	20.33	20.51
541	NYSE	FEI	Thu, Jan 22, 2015	20.43	20.72	20.40	20.63
540	NYSE	FEI	Wed, Jan 21, 2015	20.06	20.45	20.06	20.41
539	NYSE	FEI	Tue, Jan 20, 2015	20.05	20.63	19.75	19.97
538	NYSE	FEI	Fri, Jan 16, 2015	19.68	20.23	19.60	20.15
537	NYSE	FEI	Thu, Jan 15, 2015	19.70	19.84	19.45	19.59
536	NYSE	FEI	Wed, Jan 14, 2015	19.39	19.57	19.00	19.43
535	NYSE	FEI	Tue, Jan 13, 2015	19.79	19.90	19.40	19.51
534	NYSE	FEI	Mon, Jan 12, 2015	20.13	20.13	19.53	19.74
533	NYSE	FEI	Fri, Jan 9, 2015	20.05	20.32	20.03	20.14
532	NYSE	FEI	Thu, Jan 8, 2015	20.00	20.27	20.00	20.13
531	NYSE	FEI	Wed, Jan 7, 2015	20.02	20.29	19.80	19.85
530	NYSE	FEI	Tue, Jan 6, 2015	20.19	20.49	19.70	19.89
529	NYSE	FEI	Mon, Jan 5, 2015	21.19	21.21	20.18	20.32
528	NYSE	FEI	Fri, Jan 2, 2015	21.45	21.45	21.20	21.45
527	NYSE	FEI	Wed, Dec 31, 2014	21.37	21.58	21.15	21.55
526	NYSE	FEI	Tue, Dec 30, 2014	21.19	21.41	21.07	21.34
525	NYSE	FEI	Mon, Dec 29, 2014	21.18	21.35	21.02	21.11
524	NYSE	FEI	Fri, Dec 26, 2014	21.39	21.39	21.03	21.13
523	NYSE	FEI	Wed, Dec 24, 2014	21.14	21.38	20.97	21.29
522	NYSE	FEI	Tue, Dec 23, 2014	20.71	21.33	20.67	21.21
521	NYSE	FEI	Mon, Dec 22, 2014	20.70	20.70	20.17	20.48
520	NYSE	FEI	Fri, Dec 19, 2014	20.35	20.77	20.20	20.76
519	NYSE	FEI	Thu, Dec 18, 2014	20.47	20.71	19.96	20.29
518	NYSE	FEI	Wed, Dec 17, 2014	19.21	20.37	19.09	20.24
517	NYSE	FEI	Tue, Dec 16, 2014	18.81	19.45	18.58	19.08
516	NYSE	FEI	Mon, Dec 15, 2014	19.46	19.59	18.83	18.95
515	NYSE	FEI	Fri, Dec 12, 2014	19.31	19.54	18.95	19.41
514	NYSE	FEI	Thu, Dec 11, 2014	19.62	20.11	19.47	19.60
513	NYSE	FEI	Wed, Dec 10, 2014	20.20	20.20	19.33	19.55
512	NYSE	FEI	Tue, Dec 9, 2014	19.81	20.26	19.69	20.22
511	NYSE	FEI	Mon, Dec 8, 2014	20.99	20.99	20.07	20.11
510	NYSE	FEI	Fri, Dec 5, 2014	20.95	21.15	20.87	20.95
509	NYSE	FEI	Thu, Dec 4, 2014	20.88	21.06	20.86	20.95
508	NYSE	FEI	Wed, Dec 3, 2014	20.95	21.19	20.88	20.96
507	NYSE	FEI	Tue, Dec 2, 2014	20.47	20.94	20.46	20.75
506	NYSE	FEI	Mon, Dec 1, 2014	20.70	20.71	20.30	20.61
505	NYSE	FEI	Fri, Nov 28, 2014	21.85	21.87	20.86	20.89
504	NYSE	FEI	Wed, Nov 26, 2014	21.94	22.12	21.85	22.12
503	NYSE	FEI	Tue, Nov 25, 2014	21.84	21.95	21.56	21.95
502	NYSE	FEI	Mon, Nov 24, 2014	21.94	21.94	21.65	21.73
501	NYSE	FEI	Fri, Nov 21, 2014	22.18	22.23	21.70	21.84
500	NYSE	FEI	Thu, Nov 20, 2014	21.86	22.20	21.84	21.90
499	NYSE	FEI	Wed, Nov 19, 2014	21.57	22.10	21.54	22.00
498	NYSE	FEI	Tue, Nov 18, 2014	21.30	21.63	21.30	21.62
497	NYSE	FEI	Mon, Nov 17, 2014	21.39	21.40	21.08	21.35
496	NYSE	FEI	Fri, Nov 14, 2014	21.22	21.51	21.20	21.40
495	NYSE	FEI	Thu, Nov 13, 2014	21.46	21.65	21.43	21.58
494	NYSE	FEI	Wed, Nov 12, 2014	21.17	21.61	21.17	21.54
493	NYSE	FEI	Tue, Nov 11, 2014	21.17	21.37	21.11	21.23
492	NYSE	FEI	Mon, Nov 10, 2014	21.33	21.43	21.17	21.25
491	NYSE	FEI	Fri, Nov 7, 2014	21.32	21.44	20.94	21.32
490	NYSE	FEI	Thu, Nov 6, 2014	20.90	21.31	20.87	21.29
489	NYSE	FEI	Wed, Nov 5, 2014	20.97	21.05	20.75	20.98
488	NYSE	FEI	Tue, Nov 4, 2014	21.45	21.55	20.75	20.76
487	NYSE	FEI	Mon, Nov 3, 2014	21.83	21.88	21.48	21.57
486	NYSE	FEI	Fri, Oct 31, 2014	21.59	21.64	21.21	21.61
485	NYSE	FEI	Thu, Oct 30, 2014	21.14	21.42	21.02	21.40
484	NYSE	FEI	Wed, Oct 29, 2014	21.15	21.43	21.03	21.13
483	NYSE	FEI	Tue, Oct 28, 2014	20.94	21.31	20.94	21.12
482	NYSE	FEI	Mon, Oct 27, 2014	21.20	21.27	20.84	20.94
481	NYSE	FEI	Fri, Oct 24, 2014	20.99	21.64	20.98	21.23
480	NYSE	FEI	Thu, Oct 23, 2014	21.19	21.27	20.89	21.01
479	NYSE	FEI	Wed, Oct 22, 2014	21.30	21.35	20.81	20.96
478	NYSE	FEI	Tue, Oct 21, 2014	21.17	21.45	21.05	21.12
477	NYSE	FEI	Mon, Oct 20, 2014	20.85	21.15	20.37	21.03
476	NYSE	FEI	Fri, Oct 17, 2014	21.11	21.46	20.35	20.90
475	NYSE	FEI	Thu, Oct 16, 2014	19.47	20.99	19.20	20.77
474	NYSE	FEI	Wed, Oct 15, 2014	18.83	19.62	18.61	19.59
473	NYSE	FEI	Tue, Oct 14, 2014	19.20	19.40	18.53	18.99
472	NYSE	FEI	Mon, Oct 13, 2014	19.81	20.11	19.12	19.13
471	NYSE	FEI	Fri, Oct 10, 2014	20.10	20.10	19.51	19.79
470	NYSE	FEI	Thu, Oct 9, 2014	20.59	20.62	20.16	20.22
469	NYSE	FEI	Wed, Oct 8, 2014	20.56	20.64	20.36	20.54
468	NYSE	FEI	Tue, Oct 7, 2014	20.82	20.93	20.65	20.67
467	NYSE	FEI	Mon, Oct 6, 2014	21.06	21.07	20.80	20.82
466	NYSE	FEI	Fri, Oct 3, 2014	21.19	21.28	20.90	20.97
465	NYSE	FEI	Thu, Oct 2, 2014	21.13	21.20	20.60	21.11
464	NYSE	FEI	Wed, Oct 1, 2014	21.30	21.34	20.92	21.10
463	NYSE	FEI	Tue, Sep 30, 2014	21.03	21.37	20.93	21.37
462	NYSE	FEI	Mon, Sep 29, 2014	20.83	20.99	20.71	20.99
461	NYSE	FEI	Fri, Sep 26, 2014	20.64	20.91	20.60	20.89
460	NYSE	FEI	Thu, Sep 25, 2014	20.66	20.88	20.43	20.63
459	NYSE	FEI	Wed, Sep 24, 2014	20.85	20.85	20.60	20.67
458	NYSE	FEI	Tue, Sep 23, 2014	20.89	21.05	20.72	20.84
457	NYSE	FEI	Mon, Sep 22, 2014	21.29	21.30	20.98	21.00
456	NYSE	FEI	Fri, Sep 19, 2014	21.21	21.29	21.09	21.21
455	NYSE	FEI	Thu, Sep 18, 2014	21.32	21.43	21.19	21.20
454	NYSE	FEI	Wed, Sep 17, 2014	21.23	21.37	21.18	21.31
453	NYSE	FEI	Tue, Sep 16, 2014	21.18	21.42	21.10	21.21
452	NYSE	FEI	Mon, Sep 15, 2014	21.47	21.47	21.15	21.18
451	NYSE	FEI	Fri, Sep 12, 2014	21.74	21.74	21.32	21.45
450	NYSE	FEI	Thu, Sep 11, 2014	21.63	21.78	21.58	21.71
449	NYSE	FEI	Wed, Sep 10, 2014	21.65	21.76	21.65	21.72
448	NYSE	FEI	Tue, Sep 9, 2014	21.72	21.85	21.60	21.69
447	NYSE	FEI	Mon, Sep 8, 2014	21.77	22.01	21.70	21.77
446	NYSE	FEI	Fri, Sep 5, 2014	21.94	21.99	21.80	21.81
445	NYSE	FEI	Thu, Sep 4, 2014	22.13	22.18	21.82	21.87
444	NYSE	FEI	Wed, Sep 3, 2014	22.16	22.17	22.02	22.11
443	NYSE	FEI	Tue, Sep 2, 2014	22.13	22.20	22.01	22.02
442	NYSE	FEI	Fri, Aug 29, 2014	22.18	22.25	22.12	22.15
441	NYSE	FEI	Thu, Aug 28, 2014	22.13	22.24	22.00	22.09
440	NYSE	FEI	Wed, Aug 27, 2014	21.89	22.14	21.83	22.14
439	NYSE	FEI	Tue, Aug 26, 2014	21.78	21.97	21.76	21.84
438	NYSE	FEI	Mon, Aug 25, 2014	21.72	21.81	21.68	21.71
437	NYSE	FEI	Fri, Aug 22, 2014	21.86	21.91	21.66	21.67
436	NYSE	FEI	Thu, Aug 21, 2014	21.77	21.85	21.68	21.81
435	NYSE	FEI	Wed, Aug 20, 2014	21.66	21.79	21.63	21.69
434	NYSE	FEI	Tue, Aug 19, 2014	21.58	21.69	21.56	21.65
433	NYSE	FEI	Mon, Aug 18, 2014	21.98	22.15	21.49	21.55
432	NYSE	FEI	Fri, Aug 15, 2014	21.76	21.89	21.59	21.79
431	NYSE	FEI	Thu, Aug 14, 2014	21.46	21.59	21.31	21.52
430	NYSE	FEI	Wed, Aug 13, 2014	21.38	21.53	21.25	21.35
429	NYSE	FEI	Tue, Aug 12, 2014	21.49	21.69	21.15	21.38
428	NYSE	FEI	Mon, Aug 11, 2014	21.05	21.47	21.05	21.43
427	NYSE	FEI	Fri, Aug 8, 2014	20.61	20.75	20.46	20.73
426	NYSE	FEI	Thu, Aug 7, 2014	20.55	20.75	20.47	20.58
425	NYSE	FEI	Wed, Aug 6, 2014	20.48	20.64	20.40	20.49
424	NYSE	FEI	Tue, Aug 5, 2014	20.77	20.81	20.41	20.50
423	NYSE	FEI	Mon, Aug 4, 2014	20.72	20.89	20.53	20.75
422	NYSE	FEI	Fri, Aug 1, 2014	21.03	21.23	20.43	20.61
421	NYSE	FEI	Thu, Jul 31, 2014	21.07	21.15	20.83	21.13
420	NYSE	FEI	Wed, Jul 30, 2014	21.50	21.54	21.17	21.21
419	NYSE	FEI	Tue, Jul 29, 2014	21.45	21.58	21.45	21.50
418	NYSE	FEI	Mon, Jul 28, 2014	21.46	21.57	21.39	21.46
417	NYSE	FEI	Fri, Jul 25, 2014	21.70	21.80	21.43	21.46
416	NYSE	FEI	Thu, Jul 24, 2014	21.80	21.91	21.69	21.75
415	NYSE	FEI	Wed, Jul 23, 2014	21.92	22.09	21.73	21.79
414	NYSE	FEI	Tue, Jul 22, 2014	21.63	21.88	21.62	21.83
413	NYSE	FEI	Mon, Jul 21, 2014	21.47	21.85	21.41	21.59
412	NYSE	FEI	Fri, Jul 18, 2014	21.49	21.60	21.45	21.47
411	NYSE	FEI	Thu, Jul 17, 2014	21.40	21.75	21.40	21.50
410	NYSE	FEI	Wed, Jul 16, 2014	21.45	21.66	21.40	21.44
409	NYSE	FEI	Tue, Jul 15, 2014	21.47	21.49	21.39	21.42
408	NYSE	FEI	Mon, Jul 14, 2014	21.34	21.41	21.29	21.41
407	NYSE	FEI	Fri, Jul 11, 2014	21.05	21.34	21.05	21.30
406	NYSE	FEI	Thu, Jul 10, 2014	21.00	21.32	20.97	21.07
405	NYSE	FEI	Wed, Jul 9, 2014	21.13	21.18	20.92	21.08
404	NYSE	FEI	Tue, Jul 8, 2014	21.05	21.13	20.93	21.00
403	NYSE	FEI	Mon, Jul 7, 2014	21.20	21.30	21.02	21.04
402	NYSE	FEI	Thu, Jul 3, 2014	21.33	21.42	21.17	21.18
401	NYSE	FEI	Wed, Jul 2, 2014	21.52	21.55	21.33	21.40
400	NYSE	FEI	Tue, Jul 1, 2014	21.54	21.60	21.49	21.56
399	NYSE	FEI	Mon, Jun 30, 2014	21.54	21.62	21.42	21.56
398	NYSE	FEI	Fri, Jun 27, 2014	21.42	21.63	21.36	21.63
397	NYSE	FEI	Thu, Jun 26, 2014	21.32	21.50	21.24	21.38
396	NYSE	FEI	Wed, Jun 25, 2014	21.14	21.32	21.12	21.26
395	NYSE	FEI	Tue, Jun 24, 2014	21.24	21.36	21.10	21.10
394	NYSE	FEI	Mon, Jun 23, 2014	21.16	21.33	21.16	21.24
393	NYSE	FEI	Fri, Jun 20, 2014	21.15	21.23	21.04	21.16
392	NYSE	FEI	Thu, Jun 19, 2014	21.15	21.32	21.13	21.15
391	NYSE	FEI	Wed, Jun 18, 2014	21.30	21.37	21.14	21.16
390	NYSE	FEI	Tue, Jun 17, 2014	20.92	21.40	20.92	21.35
389	NYSE	FEI	Mon, Jun 16, 2014	20.78	20.99	20.75	20.97
388	NYSE	FEI	Fri, Jun 13, 2014	20.64	20.77	20.62	20.74
387	NYSE	FEI	Thu, Jun 12, 2014	20.91	20.99	20.64	20.68
386	NYSE	FEI	Wed, Jun 11, 2014	20.88	21.05	20.88	20.94
385	NYSE	FEI	Tue, Jun 10, 2014	20.91	21.00	20.87	20.90
384	NYSE	FEI	Mon, Jun 9, 2014	20.88	20.98	20.84	20.84
383	NYSE	FEI	Fri, Jun 6, 2014	20.93	21.02	20.92	20.93
382	NYSE	FEI	Thu, Jun 5, 2014	20.94	21.08	20.92	20.92
381	NYSE	FEI	Wed, Jun 4, 2014	21.00	21.10	20.93	20.97
380	NYSE	FEI	Tue, Jun 3, 2014	20.85	20.97	20.85	20.95
379	NYSE	FEI	Mon, Jun 2, 2014	20.78	20.93	20.75	20.91
378	NYSE	FEI	Fri, May 30, 2014	20.79	20.84	20.67	20.80
377	NYSE	FEI	Thu, May 29, 2014	20.86	20.89	20.76	20.78
376	NYSE	FEI	Wed, May 28, 2014	20.61	20.90	20.61	20.80
375	NYSE	FEI	Tue, May 27, 2014	20.70	20.76	20.53	20.54
374	NYSE	FEI	Fri, May 23, 2014	20.63	20.75	20.63	20.70
373	NYSE	FEI	Thu, May 22, 2014	20.55	20.65	20.51	20.59
372	NYSE	FEI	Wed, May 21, 2014	20.41	20.54	20.41	20.47
371	NYSE	FEI	Tue, May 20, 2014	20.57	20.60	20.35	20.39
370	NYSE	FEI	Mon, May 19, 2014	20.78	20.83	20.53	20.55
369	NYSE	FEI	Fri, May 16, 2014	20.75	21.02	20.66	20.72
368	NYSE	FEI	Thu, May 15, 2014	20.73	20.74	20.49	20.70
367	NYSE	FEI	Wed, May 14, 2014	20.39	20.79	20.38	20.66
366	NYSE	FEI	Tue, May 13, 2014	20.50	20.55	20.33	20.47
365	NYSE	FEI	Mon, May 12, 2014	20.29	20.57	20.29	20.56
364	NYSE	FEI	Fri, May 9, 2014	20.39	20.39	20.20	20.27
363	NYSE	FEI	Thu, May 8, 2014	20.42	20.52	20.39	20.44
362	NYSE	FEI	Wed, May 7, 2014	20.42	20.54	20.42	20.47
361	NYSE	FEI	Tue, May 6, 2014	20.26	20.42	20.23	20.41
360	NYSE	FEI	Mon, May 5, 2014	20.12	20.29	20.00	20.28
359	NYSE	FEI	Fri, May 2, 2014	20.34	20.34	20.12	20.19
358	NYSE	FEI	Thu, May 1, 2014	20.59	20.73	20.23	20.25
357	NYSE	FEI	Wed, Apr 30, 2014	20.78	20.78	20.54	20.64
356	NYSE	FEI	Tue, Apr 29, 2014	20.40	20.75	20.32	20.67
355	NYSE	FEI	Mon, Apr 28, 2014	20.18	20.40	20.18	20.38
354	NYSE	FEI	Fri, Apr 25, 2014	20.17	20.24	20.06	20.12
353	NYSE	FEI	Thu, Apr 24, 2014	20.18	20.20	20.06	20.14
352	NYSE	FEI	Wed, Apr 23, 2014	20.06	20.20	20.06	20.16
351	NYSE	FEI	Tue, Apr 22, 2014	20.19	20.21	20.06	20.11
350	NYSE	FEI	Mon, Apr 21, 2014	20.10	20.20	20.06	20.20
349	NYSE	FEI	Thu, Apr 17, 2014	19.94	20.11	19.93	20.04
348	NYSE	FEI	Wed, Apr 16, 2014	19.92	19.99	19.83	19.99
347	NYSE	FEI	Tue, Apr 15, 2014	19.88	19.88	19.77	19.87
346	NYSE	FEI	Mon, Apr 14, 2014	19.85	19.91	19.78	19.84
345	NYSE	FEI	Fri, Apr 11, 2014	19.70	19.87	19.58	19.83
344	NYSE	FEI	Thu, Apr 10, 2014	19.75	19.84	19.69	19.70
343	NYSE	FEI	Wed, Apr 9, 2014	19.64	19.77	19.63	19.74
342	NYSE	FEI	Tue, Apr 8, 2014	19.47	19.60	19.47	19.60
341	NYSE	FEI	Mon, Apr 7, 2014	19.61	19.66	19.46	19.53
340	NYSE	FEI	Fri, Apr 4, 2014	19.73	19.79	19.59	19.65
339	NYSE	FEI	Thu, Apr 3, 2014	19.65	19.88	19.61	19.63
338	NYSE	FEI	Wed, Apr 2, 2014	19.94	19.98	19.64	19.68
337	NYSE	FEI	Tue, Apr 1, 2014	19.77	19.91	19.74	19.87
336	NYSE	FEI	Mon, Mar 31, 2014	19.76	19.85	19.61	19.79
335	NYSE	FEI	Fri, Mar 28, 2014	19.49	19.63	19.42	19.59
334	NYSE	FEI	Thu, Mar 27, 2014	19.27	19.43	19.15	19.35
333	NYSE	FEI	Wed, Mar 26, 2014	19.27	19.32	19.15	19.28
332	NYSE	FEI	Tue, Mar 25, 2014	19.06	19.30	19.06	19.11
331	NYSE	FEI	Mon, Mar 24, 2014	19.45	19.56	19.05	19.08
330	NYSE	FEI	Fri, Mar 21, 2014	19.79	19.80	19.32	19.34
329	NYSE	FEI	Thu, Mar 20, 2014	19.84	20.03	19.56	19.62
328	NYSE	FEI	Wed, Mar 19, 2014	19.80	19.98	19.79	19.90
327	NYSE	FEI	Tue, Mar 18, 2014	19.80	19.91	19.52	19.84
326	NYSE	FEI	Mon, Mar 17, 2014	19.74	20.01	19.65	19.67
325	NYSE	FEI	Fri, Mar 14, 2014	19.31	19.62	19.31	19.57
324	NYSE	FEI	Thu, Mar 13, 2014	19.48	19.50	19.26	19.34
323	NYSE	FEI	Wed, Mar 12, 2014	19.37	19.47	19.32	19.41
322	NYSE	FEI	Tue, Mar 11, 2014	19.44	19.50	19.32	19.40
321	NYSE	FEI	Mon, Mar 10, 2014	19.35	19.53	19.27	19.33
320	NYSE	FEI	Fri, Mar 7, 2014	19.82	19.82	19.31	19.36
319	NYSE	FEI	Thu, Mar 6, 2014	19.51	19.74	19.42	19.73
318	NYSE	FEI	Wed, Mar 5, 2014	19.22	19.59	19.19	19.47
317	NYSE	FEI	Tue, Mar 4, 2014	19.26	19.39	19.17	19.24
316	NYSE	FEI	Mon, Mar 3, 2014	19.18	19.30	19.10	19.11
315	NYSE	FEI	Fri, Feb 28, 2014	19.22	19.35	19.20	19.29
314	NYSE	FEI	Thu, Feb 27, 2014	19.34	19.34	19.18	19.20
313	NYSE	FEI	Wed, Feb 26, 2014	19.20	19.28	19.12	19.26
312	NYSE	FEI	Tue, Feb 25, 2014	19.31	19.42	19.11	19.11
311	NYSE	FEI	Mon, Feb 24, 2014	19.07	19.30	19.01	19.24
310	NYSE	FEI	Fri, Feb 21, 2014	19.17	19.19	19.06	19.12
309	NYSE	FEI	Thu, Feb 20, 2014	19.18	19.27	18.93	19.08
308	NYSE	FEI	Wed, Feb 19, 2014	19.50	19.54	19.21	19.22
307	NYSE	FEI	Tue, Feb 18, 2014	19.35	19.48	19.26	19.44
306	NYSE	FEI	Fri, Feb 14, 2014	19.48	19.48	19.26	19.40
305	NYSE	FEI	Thu, Feb 13, 2014	19.06	19.38	19.06	19.33
304	NYSE	FEI	Wed, Feb 12, 2014	19.34	19.38	19.01	19.13
303	NYSE	FEI	Tue, Feb 11, 2014	19.33	19.39	19.21	19.31
302	NYSE	FEI	Mon, Feb 10, 2014	19.20	19.25	19.08	19.25
301	NYSE	FEI	Fri, Feb 7, 2014	19.06	19.20	19.05	19.20
300	NYSE	FEI	Thu, Feb 6, 2014	18.92	19.02	18.83	18.98
299	NYSE	FEI	Wed, Feb 5, 2014	18.99	19.05	18.75	18.80
298	NYSE	FEI	Tue, Feb 4, 2014	19.09	19.13	18.69	18.98
297	NYSE	FEI	Mon, Feb 3, 2014	19.45	19.46	18.82	18.94
296	NYSE	FEI	Fri, Jan 31, 2014	19.30	19.57	19.27	19.47
295	NYSE	FEI	Thu, Jan 30, 2014	19.52	19.66	19.41	19.55
294	NYSE	FEI	Wed, Jan 29, 2014	19.17	19.53	19.17	19.40
293	NYSE	FEI	Tue, Jan 28, 2014	19.55	19.60	19.23	19.33
292	NYSE	FEI	Mon, Jan 27, 2014	19.19	19.42	19.00	19.36
291	NYSE	FEI	Fri, Jan 24, 2014	19.65	19.65	19.11	19.13
290	NYSE	FEI	Thu, Jan 23, 2014	19.65	19.74	19.56	19.59
289	NYSE	FEI	Wed, Jan 22, 2014	19.59	19.75	19.55	19.58
288	NYSE	FEI	Tue, Jan 21, 2014	19.65	19.72	19.48	19.51
287	NYSE	FEI	Fri, Jan 17, 2014	19.97	20.05	19.50	19.53
286	NYSE	FEI	Thu, Jan 16, 2014	19.58	20.03	19.48	19.97
285	NYSE	FEI	Wed, Jan 15, 2014	19.76	19.76	19.22	19.56
284	NYSE	FEI	Tue, Jan 14, 2014	19.77	19.82	19.55	19.57
283	NYSE	FEI	Mon, Jan 13, 2014	19.67	20.14	19.51	19.62
282	NYSE	FEI	Fri, Jan 10, 2014	19.63	20.05	19.56	19.83
281	NYSE	FEI	Thu, Jan 9, 2014	19.56	19.56	19.29	19.56
280	NYSE	FEI	Wed, Jan 8, 2014	19.66	19.71	19.36	19.48
279	NYSE	FEI	Tue, Jan 7, 2014	19.26	19.64	19.12	19.57
278	NYSE	FEI	Mon, Jan 6, 2014	19.42	19.42	19.02	19.09
277	NYSE	FEI	Fri, Jan 3, 2014	19.84	19.98	19.25	19.26
276	NYSE	FEI	Thu, Jan 2, 2014	19.77	19.93	19.48	19.63
275	NYSE	FEI	Tue, Dec 31, 2013	19.40	20.11	19.32	20.01
274	NYSE	FEI	Mon, Dec 30, 2013	19.49	19.61	19.11	19.32
273	NYSE	FEI	Fri, Dec 27, 2013	19.18	19.52	19.15	19.47
272	NYSE	FEI	Thu, Dec 26, 2013	19.39	19.50	19.01	19.05
271	NYSE	FEI	Tue, Dec 24, 2013	19.07	19.44	19.07	19.32
270	NYSE	FEI	Mon, Dec 23, 2013	18.93	19.29	18.86	18.97
269	NYSE	FEI	Fri, Dec 20, 2013	18.76	18.95	18.61	18.92
268	NYSE	FEI	Thu, Dec 19, 2013	19.24	19.24	18.68	18.86
267	NYSE	FEI	Wed, Dec 18, 2013	19.07	19.16	18.81	19.05
266	NYSE	FEI	Tue, Dec 17, 2013	19.18	19.19	18.81	19.07
265	NYSE	FEI	Mon, Dec 16, 2013	19.02	19.28	18.90	19.00
264	NYSE	FEI	Fri, Dec 13, 2013	19.02	19.05	18.77	18.86
263	NYSE	FEI	Thu, Dec 12, 2013	19.06	19.10	18.86	19.05
262	NYSE	FEI	Wed, Dec 11, 2013	18.97	19.08	18.94	18.99
261	NYSE	FEI	Tue, Dec 10, 2013	18.79	19.04	18.74	18.88
260	NYSE	FEI	Mon, Dec 9, 2013	18.55	18.88	18.55	18.76
259	NYSE	FEI	Fri, Dec 6, 2013	18.59	18.70	18.41	18.62
258	NYSE	FEI	Thu, Dec 5, 2013	18.20	18.40	17.97	18.34
257	NYSE	FEI	Wed, Dec 4, 2013	18.87	18.87	18.25	18.30
256	NYSE	FEI	Tue, Dec 3, 2013	18.84	19.06	18.70	18.75
255	NYSE	FEI	Mon, Dec 2, 2013	19.04	19.17	18.94	18.95
254	NYSE	FEI	Fri, Nov 29, 2013	19.20	19.34	19.06	19.18
253	NYSE	FEI	Wed, Nov 27, 2013	18.97	19.18	18.96	19.13
252	NYSE	FEI	Tue, Nov 26, 2013	18.62	19.06	18.44	18.97
251	NYSE	FEI	Mon, Nov 25, 2013	18.50	18.70	18.46	18.61
250	NYSE	FEI	Fri, Nov 22, 2013	18.54	18.71	18.48	18.53
249	NYSE	FEI	Thu, Nov 21, 2013	18.45	18.59	18.33	18.47
248	NYSE	FEI	Wed, Nov 20, 2013	18.66	18.76	18.33	18.37
247	NYSE	FEI	Tue, Nov 19, 2013	19.07	19.13	18.59	18.66
246	NYSE	FEI	Mon, Nov 18, 2013	19.05	19.20	18.95	19.03
245	NYSE	FEI	Fri, Nov 15, 2013	18.96	19.16	18.91	19.07
244	NYSE	FEI	Thu, Nov 14, 2013	18.87	19.05	18.83	18.86
243	NYSE	FEI	Wed, Nov 13, 2013	18.58	18.83	18.48	18.80
242	NYSE	FEI	Tue, Nov 12, 2013	18.82	18.83	18.40	18.55
241	NYSE	FEI	Mon, Nov 11, 2013	18.71	18.95	18.71	18.86
240	NYSE	FEI	Fri, Nov 8, 2013	18.97	18.97	18.64	18.79
239	NYSE	FEI	Thu, Nov 7, 2013	19.36	19.38	18.76	18.94
238	NYSE	FEI	Wed, Nov 6, 2013	19.43	19.48	19.25	19.30
237	NYSE	FEI	Tue, Nov 5, 2013	19.45	19.50	19.31	19.38
236	NYSE	FEI	Mon, Nov 4, 2013	19.47	19.48	19.36	19.46
235	NYSE	FEI	Fri, Nov 1, 2013	19.60	19.73	19.44	19.49
234	NYSE	FEI	Thu, Oct 31, 2013	19.63	19.72	19.34	19.63
233	NYSE	FEI	Wed, Oct 30, 2013	19.74	19.83	19.51	19.56
232	NYSE	FEI	Tue, Oct 29, 2013	19.60	19.75	19.55	19.68
231	NYSE	FEI	Mon, Oct 28, 2013	19.78	19.87	19.61	19.65
230	NYSE	FEI	Fri, Oct 25, 2013	19.97	19.99	19.59	19.74
229	NYSE	FEI	Thu, Oct 24, 2013	19.85	20.00	19.79	20.00
228	NYSE	FEI	Wed, Oct 23, 2013	19.91	19.93	19.60	19.72
227	NYSE	FEI	Tue, Oct 22, 2013	19.81	20.00	19.69	19.78
226	NYSE	FEI	Mon, Oct 21, 2013	19.89	19.92	19.66	19.75
225	NYSE	FEI	Fri, Oct 18, 2013	20.00	20.00	19.76	19.87
224	NYSE	FEI	Thu, Oct 17, 2013	19.69	19.97	19.58	19.95
223	NYSE	FEI	Wed, Oct 16, 2013	19.65	19.76	19.42	19.63
222	NYSE	FEI	Tue, Oct 15, 2013	19.53	19.56	19.39	19.53
221	NYSE	FEI	Mon, Oct 14, 2013	19.32	19.51	19.21	19.47
220	NYSE	FEI	Fri, Oct 11, 2013	19.25	19.40	19.13	19.35
219	NYSE	FEI	Thu, Oct 10, 2013	19.12	19.22	19.04	19.12
218	NYSE	FEI	Wed, Oct 9, 2013	19.22	19.26	19.01	19.03
217	NYSE	FEI	Tue, Oct 8, 2013	19.50	19.64	19.18	19.26
216	NYSE	FEI	Mon, Oct 7, 2013	19.51	19.91	19.40	19.49
215	NYSE	FEI	Fri, Oct 4, 2013	19.82	19.83	19.60	19.69
214	NYSE	FEI	Thu, Oct 3, 2013	19.86	19.88	19.47	19.80
213	NYSE	FEI	Wed, Oct 2, 2013	19.87	19.92	19.67	19.86
212	NYSE	FEI	Tue, Oct 1, 2013	19.56	20.05	19.56	19.91
211	NYSE	FEI	Mon, Sep 30, 2013	19.81	19.92	19.55	19.59
210	NYSE	FEI	Fri, Sep 27, 2013	19.66	20.02	19.62	19.96
209	NYSE	FEI	Thu, Sep 26, 2013	19.64	19.83	19.60	19.68
208	NYSE	FEI	Wed, Sep 25, 2013	19.33	19.68	19.30	19.57
207	NYSE	FEI	Tue, Sep 24, 2013	19.50	19.72	19.42	19.42
206	NYSE	FEI	Mon, Sep 23, 2013	19.86	19.91	19.50	19.60
205	NYSE	FEI	Fri, Sep 20, 2013	19.90	20.00	19.74	19.98
204	NYSE	FEI	Thu, Sep 19, 2013	19.66	20.03	19.63	19.83
203	NYSE	FEI	Wed, Sep 18, 2013	19.31	19.60	19.14	19.59
202	NYSE	FEI	Tue, Sep 17, 2013	19.11	19.34	19.01	19.25
201	NYSE	FEI	Mon, Sep 16, 2013	19.20	19.26	18.98	19.08
200	NYSE	FEI	Fri, Sep 13, 2013	19.06	19.19	18.84	18.94
199	NYSE	FEI	Thu, Sep 12, 2013	19.08	19.21	18.87	18.97
198	NYSE	FEI	Wed, Sep 11, 2013	19.61	19.70	19.08	19.11
197	NYSE	FEI	Tue, Sep 10, 2013	19.87	19.87	19.53	19.55
196	NYSE	FEI	Mon, Sep 9, 2013	19.83	19.91	19.75	19.78
195	NYSE	FEI	Fri, Sep 6, 2013	19.70	19.87	19.64	19.75
194	NYSE	FEI	Thu, Sep 5, 2013	19.66	19.83	19.50	19.69
193	NYSE	FEI	Wed, Sep 4, 2013	19.57	19.57	19.38	19.47
192	NYSE	FEI	Tue, Sep 3, 2013	19.65	19.65	19.45	19.47
191	NYSE	FEI	Fri, Aug 30, 2013	19.76	19.94	19.43	19.49
190	NYSE	FEI	Thu, Aug 29, 2013	19.94	19.95	19.70	19.80
189	NYSE	FEI	Wed, Aug 28, 2013	19.88	19.99	19.75	19.88
188	NYSE	FEI	Tue, Aug 27, 2013	19.70	19.81	19.51	19.76
187	NYSE	FEI	Mon, Aug 26, 2013	19.75	19.91	19.61	19.67
186	NYSE	FEI	Fri, Aug 23, 2013	19.50	19.79	19.50	19.63
185	NYSE	FEI	Thu, Aug 22, 2013	19.58	19.71	19.48	19.49
184	NYSE	FEI	Wed, Aug 21, 2013	19.80	19.81	19.47	19.53
183	NYSE	FEI	Tue, Aug 20, 2013	19.74	19.81	19.45	19.79
182	NYSE	FEI	Mon, Aug 19, 2013	20.01	20.01	19.45	19.51
181	NYSE	FEI	Fri, Aug 16, 2013	20.00	20.16	19.80	19.93
180	NYSE	FEI	Thu, Aug 15, 2013	19.87	20.10	19.75	20.04
179	NYSE	FEI	Wed, Aug 14, 2013	20.27	20.32	19.93	19.98
178	NYSE	FEI	Tue, Aug 13, 2013	20.37	20.48	20.19	20.21
177	NYSE	FEI	Mon, Aug 12, 2013	20.76	20.77	20.41	20.51
176	NYSE	FEI	Fri, Aug 9, 2013	20.74	20.96	20.71	20.80
175	NYSE	FEI	Thu, Aug 8, 2013	20.65	20.92	20.60	20.73
174	NYSE	FEI	Wed, Aug 7, 2013	20.88	20.88	20.41	20.71
173	NYSE	FEI	Tue, Aug 6, 2013	21.09	21.09	20.65	20.98
172	NYSE	FEI	Mon, Aug 5, 2013	20.83	21.09	20.68	21.06
171	NYSE	FEI	Fri, Aug 2, 2013	20.65	20.95	20.40	20.85
170	NYSE	FEI	Thu, Aug 1, 2013	20.84	21.05	20.62	20.65
169	NYSE	FEI	Wed, Jul 31, 2013	20.40	20.84	20.27	20.78
168	NYSE	FEI	Tue, Jul 30, 2013	20.14	20.33	20.01	20.32
167	NYSE	FEI	Mon, Jul 29, 2013	20.53	20.53	20.06	20.13
166	NYSE	FEI	Fri, Jul 26, 2013	20.22	20.55	20.08	20.55
165	NYSE	FEI	Thu, Jul 25, 2013	20.20	20.37	20.05	20.21
164	NYSE	FEI	Wed, Jul 24, 2013	20.46	20.59	20.02	20.15
163	NYSE	FEI	Tue, Jul 23, 2013	20.49	20.70	20.22	20.43
162	NYSE	FEI	Mon, Jul 22, 2013	20.37	20.40	20.22	20.38
161	NYSE	FEI	Fri, Jul 19, 2013	20.24	20.50	20.11	20.29
160	NYSE	FEI	Thu, Jul 18, 2013	20.34	20.47	20.24	20.39
159	NYSE	FEI	Wed, Jul 17, 2013	20.26	20.40	20.15	20.30
158	NYSE	FEI	Tue, Jul 16, 2013	20.45	20.53	20.11	20.24
157	NYSE	FEI	Mon, Jul 15, 2013	20.41	20.55	20.37	20.37
156	NYSE	FEI	Fri, Jul 12, 2013	20.69	20.70	20.34	20.50
155	NYSE	FEI	Thu, Jul 11, 2013	20.74	20.74	20.45	20.58
154	NYSE	FEI	Wed, Jul 10, 2013	20.73	20.73	20.41	20.48
153	NYSE	FEI	Tue, Jul 9, 2013	20.80	20.85	20.43	20.65
152	NYSE	FEI	Mon, Jul 8, 2013	20.56	20.95	20.44	20.64
151	NYSE	FEI	Fri, Jul 5, 2013	20.38	20.70	20.24	20.45
150	NYSE	FEI	Wed, Jul 3, 2013	20.50	20.50	20.10	20.20
149	NYSE	FEI	Tue, Jul 2, 2013	20.88	20.93	20.39	20.40
148	NYSE	FEI	Mon, Jul 1, 2013	20.73	20.97	20.46	20.85
147	NYSE	FEI	Fri, Jun 28, 2013	20.26	20.64	20.12	20.46
146	NYSE	FEI	Thu, Jun 27, 2013	20.32	20.49	20.13	20.20
145	NYSE	FEI	Wed, Jun 26, 2013	20.15	20.20	19.93	20.07
144	NYSE	FEI	Tue, Jun 25, 2013	19.85	20.07	19.42	19.99
143	NYSE	FEI	Mon, Jun 24, 2013	19.34	19.72	18.79	19.55
142	NYSE	FEI	Fri, Jun 21, 2013	19.75	19.88	19.36	19.64
141	NYSE	FEI	Thu, Jun 20, 2013	19.96	19.98	19.25	19.35
140	NYSE	FEI	Wed, Jun 19, 2013	20.18	20.24	19.94	19.98
139	NYSE	FEI	Tue, Jun 18, 2013	20.30	20.37	20.02	20.24
138	NYSE	FEI	Mon, Jun 17, 2013	20.30	20.40	20.12	20.19
137	NYSE	FEI	Fri, Jun 14, 2013	20.25	20.32	19.95	20.09
136	NYSE	FEI	Thu, Jun 13, 2013	19.80	20.23	19.69	20.02
135	NYSE	FEI	Wed, Jun 12, 2013	20.15	20.15	19.46	19.59
134	NYSE	FEI	Tue, Jun 11, 2013	20.01	20.18	18.25	19.96
133	NYSE	FEI	Mon, Jun 10, 2013	20.76	20.77	20.15	20.41
132	NYSE	FEI	Fri, Jun 7, 2013	20.43	20.75	20.35	20.73
131	NYSE	FEI	Thu, Jun 6, 2013	20.30	20.56	20.16	20.37
130	NYSE	FEI	Wed, Jun 5, 2013	20.55	20.58	20.07	20.16
129	NYSE	FEI	Tue, Jun 4, 2013	21.09	21.09	20.15	20.56
128	NYSE	FEI	Mon, Jun 3, 2013	21.29	21.44	21.00	21.13
127	NYSE	FEI	Fri, May 31, 2013	21.44	21.64	21.11	21.24
126	NYSE	FEI	Thu, May 30, 2013	21.57	21.73	21.10	21.39
125	NYSE	FEI	Wed, May 29, 2013	21.87	21.87	21.41	21.46
124	NYSE	FEI	Tue, May 28, 2013	22.28	22.34	21.78	21.96
123	NYSE	FEI	Fri, May 24, 2013	21.34	22.31	21.03	22.29
122	NYSE	FEI	Thu, May 23, 2013	21.20	21.40	20.83	21.34
121	NYSE	FEI	Wed, May 22, 2013	21.86	22.07	21.31	21.53
120	NYSE	FEI	Tue, May 21, 2013	21.97	21.97	21.41	21.77
119	NYSE	FEI	Mon, May 20, 2013	22.05	22.22	21.79	21.93
118	NYSE	FEI	Fri, May 17, 2013	21.60	22.25	21.60	22.15
117	NYSE	FEI	Thu, May 16, 2013	21.49	21.59	21.29	21.55
116	NYSE	FEI	Wed, May 15, 2013	21.67	21.68	21.29	21.44
115	NYSE	FEI	Tue, May 14, 2013	21.49	21.68	21.14	21.67
114	NYSE	FEI	Mon, May 13, 2013	21.96	21.96	21.26	21.38
113	NYSE	FEI	Fri, May 10, 2013	21.49	21.87	21.41	21.75
112	NYSE	FEI	Thu, May 9, 2013	21.19	21.51	21.04	21.50
111	NYSE	FEI	Wed, May 8, 2013	21.10	21.23	20.97	21.08
110	NYSE	FEI	Tue, May 7, 2013	21.03	21.29	20.97	21.03
109	NYSE	FEI	Mon, May 6, 2013	21.24	21.47	20.95	20.96
108	NYSE	FEI	Fri, May 3, 2013	21.45	21.54	21.01	21.11
107	NYSE	FEI	Thu, May 2, 2013	20.75	21.35	18.94	21.29
106	NYSE	FEI	Wed, May 1, 2013	21.22	21.50	20.83	20.84
105	NYSE	FEI	Tue, Apr 30, 2013	21.63	21.80	21.16	21.28
104	NYSE	FEI	Mon, Apr 29, 2013	21.62	21.86	21.48	21.72
103	NYSE	FEI	Fri, Apr 26, 2013	21.27	21.53	21.20	21.46
102	NYSE	FEI	Thu, Apr 25, 2013	21.10	21.44	20.99	21.38
101	NYSE	FEI	Wed, Apr 24, 2013	20.89	21.10	20.81	21.07
100	NYSE	FEI	Tue, Apr 23, 2013	20.88	20.93	20.69	20.90
99	NYSE	FEI	Mon, Apr 22, 2013	20.79	20.92	20.72	20.79
98	NYSE	FEI	Fri, Apr 19, 2013	20.90	20.93	20.76	20.82
97	NYSE	FEI	Thu, Apr 18, 2013	20.87	20.95	20.69	20.91
96	NYSE	FEI	Wed, Apr 17, 2013	20.81	20.91	20.50	20.70
95	NYSE	FEI	Tue, Apr 16, 2013	20.62	21.02	20.62	20.94
94	NYSE	FEI	Mon, Apr 15, 2013	20.84	20.89	20.43	20.53
93	NYSE	FEI	Fri, Apr 12, 2013	21.04	21.05	20.77	20.85
92	NYSE	FEI	Thu, Apr 11, 2013	20.92	21.05	20.84	21.01
91	NYSE	FEI	Wed, Apr 10, 2013	21.00	21.02	20.82	20.88
90	NYSE	FEI	Tue, Apr 9, 2013	20.96	21.00	20.79	20.92
89	NYSE	FEI	Mon, Apr 8, 2013	20.95	20.99	20.71	20.87
88	NYSE	FEI	Fri, Apr 5, 2013	20.59	21.03	20.35	20.82
87	NYSE	FEI	Thu, Apr 4, 2013	20.76	20.82	20.48	20.53
86	NYSE	FEI	Wed, Apr 3, 2013	21.07	21.07	20.55	20.64
85	NYSE	FEI	Tue, Apr 2, 2013	21.00	21.10	20.90	21.07
84	NYSE	FEI	Mon, Apr 1, 2013	20.91	21.06	20.82	20.99
83	NYSE	FEI	Thu, Mar 28, 2013	20.76	21.05	20.72	20.91
82	NYSE	FEI	Wed, Mar 27, 2013	20.80	20.84	20.65	20.80
81	NYSE	FEI	Tue, Mar 26, 2013	20.81	20.92	20.70	20.77
80	NYSE	FEI	Mon, Mar 25, 2013	20.79	20.95	20.67	20.80
79	NYSE	FEI	Fri, Mar 22, 2013	20.68	20.84	20.68	20.79
78	NYSE	FEI	Thu, Mar 21, 2013	20.59	20.93	20.54	20.64
77	NYSE	FEI	Wed, Mar 20, 2013	20.51	21.00	20.43	20.63
76	NYSE	FEI	Tue, Mar 19, 2013	20.55	20.79	20.40	20.58
75	NYSE	FEI	Mon, Mar 18, 2013	20.54	20.77	20.45	20.61
74	NYSE	FEI	Fri, Mar 15, 2013	20.60	20.96	20.53	20.65
73	NYSE	FEI	Thu, Mar 14, 2013	20.69	20.79	20.50	20.58
72	NYSE	FEI	Wed, Mar 13, 2013	20.72	20.89	20.51	20.56
71	NYSE	FEI	Tue, Mar 12, 2013	20.65	20.85	20.52	20.62
70	NYSE	FEI	Mon, Mar 11, 2013	20.55	20.75	20.44	20.55
69	NYSE	FEI	Fri, Mar 8, 2013	20.61	20.85	20.43	20.45
68	NYSE	FEI	Thu, Mar 7, 2013	20.80	20.85	20.37	20.69
67	NYSE	FEI	Wed, Mar 6, 2013	20.90	20.90	20.72	20.90
66	NYSE	FEI	Tue, Mar 5, 2013	20.86	20.99	20.64	20.91
65	NYSE	FEI	Mon, Mar 4, 2013	20.85	21.00	20.70	20.98
64	NYSE	FEI	Fri, Mar 1, 2013	20.82	21.01	20.75	20.88
63	NYSE	FEI	Thu, Feb 28, 2013	20.70	20.95	20.66	20.93
62	NYSE	FEI	Wed, Feb 27, 2013	20.51	20.92	20.51	20.67
61	NYSE	FEI	Tue, Feb 26, 2013	20.32	20.84	20.32	20.55
60	NYSE	FEI	Mon, Feb 25, 2013	20.50	20.68	20.34	20.34
59	NYSE	FEI	Fri, Feb 22, 2013	20.85	20.95	20.55	20.56
58	NYSE	FEI	Thu, Feb 21, 2013	20.88	21.09	20.44	20.77
57	NYSE	FEI	Wed, Feb 20, 2013	20.76	21.06	20.55	20.85
56	NYSE	FEI	Tue, Feb 19, 2013	20.84	20.87	20.58	20.71
55	NYSE	FEI	Fri, Feb 15, 2013	21.02	21.03	20.78	20.80
54	NYSE	FEI	Thu, Feb 14, 2013	21.06	21.11	20.72	20.94
53	NYSE	FEI	Wed, Feb 13, 2013	20.66	21.15	20.65	21.01
52	NYSE	FEI	Tue, Feb 12, 2013	20.80	20.80	20.55	20.70
51	NYSE	FEI	Mon, Feb 11, 2013	20.80	20.93	20.59	20.79
50	NYSE	FEI	Fri, Feb 8, 2013	20.94	20.94	20.66	20.77
49	NYSE	FEI	Thu, Feb 7, 2013	20.59	20.93	20.42	20.91
48	NYSE	FEI	Wed, Feb 6, 2013	20.45	20.61	20.31	20.57
47	NYSE	FEI	Tue, Feb 5, 2013	20.74	20.74	20.27	20.44
46	NYSE	FEI	Mon, Feb 4, 2013	21.03	21.07	20.40	20.70
45	NYSE	FEI	Fri, Feb 1, 2013	20.96	21.34	20.69	21.05
44	NYSE	FEI	Thu, Jan 31, 2013	21.00	21.04	20.65	21.02
43	NYSE	FEI	Wed, Jan 30, 2013	20.62	21.00	20.50	20.77
42	NYSE	FEI	Tue, Jan 29, 2013	20.65	20.71	20.38	20.56
41	NYSE	FEI	Mon, Jan 28, 2013	20.50	20.69	20.34	20.49
40	NYSE	FEI	Fri, Jan 25, 2013	20.37	20.50	20.25	20.48
39	NYSE	FEI	Thu, Jan 24, 2013	20.43	20.43	20.21	20.29
38	NYSE	FEI	Wed, Jan 23, 2013	20.36	20.50	20.26	20.41
37	NYSE	FEI	Tue, Jan 22, 2013	20.30	20.30	20.15	20.26
36	NYSE	FEI	Fri, Jan 18, 2013	20.15	20.40	20.15	20.31
35	NYSE	FEI	Thu, Jan 17, 2013	20.31	20.45	20.18	20.23
34	NYSE	FEI	Wed, Jan 16, 2013	20.41	20.41	20.17	20.29
33	NYSE	FEI	Tue, Jan 15, 2013	20.50	20.50	20.12	20.25
32	NYSE	FEI	Mon, Jan 14, 2013	20.47	20.55	20.25	20.34
31	NYSE	FEI	Fri, Jan 11, 2013	20.30	20.60	20.29	20.55
30	NYSE	FEI	Thu, Jan 10, 2013	20.34	20.44	20.17	20.27
29	NYSE	FEI	Wed, Jan 9, 2013	20.00	20.33	20.00	20.26
28	NYSE	FEI	Tue, Jan 8, 2013	20.32	20.32	20.01	20.02
27	NYSE	FEI	Mon, Jan 7, 2013	20.05	20.37	20.05	20.24
26	NYSE	FEI	Fri, Jan 4, 2013	20.02	20.18	20.00	20.06
25	NYSE	FEI	Thu, Jan 3, 2013	20.00	20.31	19.90	20.15
24	NYSE	FEI	Wed, Jan 2, 2013	20.79	20.87	20.55	20.57
23	NYSE	FEI	Mon, Dec 31, 2012	20.40	20.84	20.28	20.65
22	NYSE	FEI	Fri, Dec 28, 2012	20.38	20.38	20.17	20.36
21	NYSE	FEI	Thu, Dec 27, 2012	20.44	20.44	20.16	20.25
20	NYSE	FEI	Wed, Dec 26, 2012	20.25	20.45	20.07	20.40
19	NYSE	FEI	Mon, Dec 24, 2012	20.03	20.25	20.03	20.20
18	NYSE	FEI	Fri, Dec 21, 2012	20.19	20.23	20.06	20.13
17	NYSE	FEI	Thu, Dec 20, 2012	20.25	20.25	20.04	20.09
16	NYSE	FEI	Wed, Dec 19, 2012	20.20	20.40	20.10	20.25
15	NYSE	FEI	Tue, Dec 18, 2012	20.28	20.28	20.01	20.15
14	NYSE	FEI	Mon, Dec 17, 2012	20.00	20.15	20.00	20.10
13	NYSE	FEI	Fri, Dec 14, 2012	20.19	20.19	19.97	20.00
12	NYSE	FEI	Thu, Dec 13, 2012	20.10	20.45	20.04	20.04
11	NYSE	FEI	Wed, Dec 12, 2012	20.00	20.10	20.00	20.10
10	NYSE	FEI	Tue, Dec 11, 2012	20.00	20.05	19.99	20.03
9	NYSE	FEI	Mon, Dec 10, 2012	20.08	20.08	19.98	20.00
8	NYSE	FEI	Fri, Dec 7, 2012	20.10	20.10	19.98	20.00
7	NYSE	FEI	Thu, Dec 6, 2012	20.10	20.10	20.00	20.02
6	NYSE	FEI	Wed, Dec 5, 2012	20.00	20.05	19.97	20.01
5	NYSE	FEI	Tue, Dec 4, 2012	20.10	20.10	19.99	20.03
4	NYSE	FEI	Mon, Dec 3, 2012	20.00	20.05	19.98	20.00
3	NYSE	FEI	Fri, Nov 30, 2012	20.00	20.00	19.97	20.00
2	NYSE	FEI	Thu, Nov 29, 2012	19.98	19.98	19.95	19.98
1	NYSE	FEI	Wed, Nov 28, 2012	19.95	19.98	19.93	19.98
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust MLP and Energy Income Fund NYSE:FEI 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