SPDR DJ Euro STOXX 50 Etf AMEX:FEZ Historical Prices

Below are the 5375 trading days of historical prices for FEZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5375	AMEX	FEZ	Fri, Mar 1, 2024	50.66	50.93	50.41	50.91
5374	AMEX	FEZ	Thu, Feb 29, 2024	50.74	50.85	50.38	50.71
5373	AMEX	FEZ	Wed, Feb 28, 2024	50.62	50.78	50.56	50.66
5372	AMEX	FEZ	Tue, Feb 27, 2024	50.66	50.83	50.55	50.77
5371	AMEX	FEZ	Mon, Feb 26, 2024	50.57	50.62	50.43	50.53
5370	AMEX	FEZ	Fri, Feb 23, 2024	50.60	50.62	50.41	50.47
5369	AMEX	FEZ	Thu, Feb 22, 2024	50.25	50.49	50.17	50.44
5368	AMEX	FEZ	Wed, Feb 21, 2024	49.35	49.68	49.34	49.65
5367	AMEX	FEZ	Tue, Feb 20, 2024	49.32	49.40	49.16	49.33
5366	AMEX	FEZ	Fri, Feb 16, 2024	49.04	49.26	48.91	49.01
5365	AMEX	FEZ	Thu, Feb 15, 2024	48.79	49.13	48.78	49.12
5364	AMEX	FEZ	Wed, Feb 14, 2024	48.24	48.55	48.22	48.54
5363	AMEX	FEZ	Tue, Feb 13, 2024	48.03	48.18	47.71	47.89
5362	AMEX	FEZ	Mon, Feb 12, 2024	48.80	49.03	48.78	48.85
5361	AMEX	FEZ	Fri, Feb 9, 2024	48.61	48.89	48.48	48.86
5360	AMEX	FEZ	Thu, Feb 8, 2024	48.54	48.63	48.45	48.51
5359	AMEX	FEZ	Wed, Feb 7, 2024	48.25	48.37	48.10	48.34
5358	AMEX	FEZ	Tue, Feb 6, 2024	47.99	48.33	47.97	48.33
5357	AMEX	FEZ	Mon, Feb 5, 2024	47.77	48.02	47.55	47.94
5356	AMEX	FEZ	Fri, Feb 2, 2024	48.12	48.17	47.92	48.12
5355	AMEX	FEZ	Thu, Feb 1, 2024	48.06	48.45	47.92	48.43
5354	AMEX	FEZ	Wed, Jan 31, 2024	48.46	48.53	47.79	47.85
5353	AMEX	FEZ	Tue, Jan 30, 2024	48.37	48.42	48.22	48.36
5352	AMEX	FEZ	Mon, Jan 29, 2024	47.87	48.28	47.79	48.26
5351	AMEX	FEZ	Fri, Jan 26, 2024	48.09	48.20	48.03	48.10
5350	AMEX	FEZ	Thu, Jan 25, 2024	47.57	47.67	47.36	47.67
5349	AMEX	FEZ	Wed, Jan 24, 2024	47.59	47.75	47.40	47.42
5348	AMEX	FEZ	Tue, Jan 23, 2024	46.33	46.49	46.23	46.49
5347	AMEX	FEZ	Mon, Jan 22, 2024	46.62	46.75	46.56	46.58
5346	AMEX	FEZ	Fri, Jan 19, 2024	46.26	46.62	46.15	46.61
5345	AMEX	FEZ	Thu, Jan 18, 2024	46.11	46.46	46.03	46.45
5344	AMEX	FEZ	Wed, Jan 17, 2024	45.63	45.82	45.44	45.80
5343	AMEX	FEZ	Tue, Jan 16, 2024	46.16	46.32	45.98	46.09
5342	AMEX	FEZ	Fri, Jan 12, 2024	47.02	47.16	46.84	46.95
5341	AMEX	FEZ	Thu, Jan 11, 2024	47.02	47.08	46.42	46.89
5340	AMEX	FEZ	Wed, Jan 10, 2024	46.75	47.03	46.65	46.95
5339	AMEX	FEZ	Tue, Jan 9, 2024	46.61	46.80	46.52	46.69
5338	AMEX	FEZ	Mon, Jan 8, 2024	46.88	47.21	46.83	47.21
5337	AMEX	FEZ	Fri, Jan 5, 2024	46.54	47.05	46.50	46.61
5336	AMEX	FEZ	Thu, Jan 4, 2024	46.58	46.94	46.55	46.68
5335	AMEX	FEZ	Wed, Jan 3, 2024	46.39	46.60	46.24	46.47
5334	AMEX	FEZ	Tue, Jan 2, 2024	47.21	47.33	47.06	47.12
5333	AMEX	FEZ	Fri, Dec 29, 2023	47.87	48.03	47.68	47.81
5332	AMEX	FEZ	Thu, Dec 28, 2023	47.88	47.98	47.74	47.76
5331	AMEX	FEZ	Wed, Dec 27, 2023	47.96	48.19	47.92	48.16
5330	AMEX	FEZ	Tue, Dec 26, 2023	47.73	48.02	47.57	47.96
5329	AMEX	FEZ	Fri, Dec 22, 2023	47.71	47.77	47.45	47.61
5328	AMEX	FEZ	Thu, Dec 21, 2023	47.47	47.74	47.33	47.73
5327	AMEX	FEZ	Wed, Dec 20, 2023	47.45	47.59	46.96	46.97
5326	AMEX	FEZ	Tue, Dec 19, 2023	47.47	47.70	47.46	47.70
5325	AMEX	FEZ	Mon, Dec 18, 2023	47.30	47.31	47.09	47.27
5324	AMEX	FEZ	Fri, Dec 15, 2023	47.55	47.71	47.34	47.24
5323	AMEX	FEZ	Thu, Dec 14, 2023	47.70	48.00	47.54	47.84
5322	AMEX	FEZ	Wed, Dec 13, 2023	47.04	47.69	46.74	47.65
5321	AMEX	FEZ	Tue, Dec 12, 2023	46.88	47.04	46.79	47.03
5320	AMEX	FEZ	Mon, Dec 11, 2023	46.66	46.91	46.66	46.88
5319	AMEX	FEZ	Fri, Dec 8, 2023	46.37	46.76	46.35	46.72
5318	AMEX	FEZ	Thu, Dec 7, 2023	46.18	46.40	46.07	46.35
5317	AMEX	FEZ	Wed, Dec 6, 2023	46.37	46.52	46.09	46.09
5316	AMEX	FEZ	Tue, Dec 5, 2023	45.99	46.18	45.90	46.07
5315	AMEX	FEZ	Mon, Dec 4, 2023	45.71	45.95	45.65	45.94
5314	AMEX	FEZ	Fri, Dec 1, 2023	45.70	46.11	45.64	46.05
5313	AMEX	FEZ	Thu, Nov 30, 2023	45.80	45.81	45.61	45.73
5312	AMEX	FEZ	Wed, Nov 29, 2023	45.90	46.07	45.77	45.90
5311	AMEX	FEZ	Tue, Nov 28, 2023	45.51	45.80	45.47	45.64
5310	AMEX	FEZ	Mon, Nov 27, 2023	45.71	45.73	45.51	45.63
5309	AMEX	FEZ	Fri, Nov 24, 2023	45.62	45.81	45.56	45.81
5308	AMEX	FEZ	Wed, Nov 22, 2023	45.34	45.40	45.16	45.33
5307	AMEX	FEZ	Tue, Nov 21, 2023	45.50	45.51	45.21	45.28
5306	AMEX	FEZ	Mon, Nov 20, 2023	45.36	45.65	45.32	45.58
5305	AMEX	FEZ	Fri, Nov 17, 2023	45.13	45.39	45.04	45.34
5304	AMEX	FEZ	Thu, Nov 16, 2023	44.74	44.97	44.63	44.76
5303	AMEX	FEZ	Wed, Nov 15, 2023	44.71	44.87	44.63	44.74
5302	AMEX	FEZ	Tue, Nov 14, 2023	44.27	44.72	44.27	44.65
5301	AMEX	FEZ	Mon, Nov 13, 2023	42.97	43.38	42.91	43.32
5300	AMEX	FEZ	Fri, Nov 10, 2023	42.89	43.21	42.57	43.18
5299	AMEX	FEZ	Thu, Nov 9, 2023	43.16	43.34	42.81	42.84
5298	AMEX	FEZ	Wed, Nov 8, 2023	42.68	42.88	42.57	42.80
5297	AMEX	FEZ	Tue, Nov 7, 2023	42.30	42.54	42.22	42.40
5296	AMEX	FEZ	Mon, Nov 6, 2023	42.75	42.79	42.48	42.57
5295	AMEX	FEZ	Fri, Nov 3, 2023	42.87	43.07	42.71	42.81
5294	AMEX	FEZ	Thu, Nov 2, 2023	42.46	42.59	42.26	42.50
5293	AMEX	FEZ	Wed, Nov 1, 2023	41.17	41.51	41.03	41.50
5292	AMEX	FEZ	Tue, Oct 31, 2023	41.11	41.27	40.90	41.15
5291	AMEX	FEZ	Mon, Oct 30, 2023	40.87	41.02	40.72	40.98
5290	AMEX	FEZ	Fri, Oct 27, 2023	40.90	40.90	40.23	40.34
5289	AMEX	FEZ	Thu, Oct 26, 2023	40.87	40.97	40.51	40.69
5288	AMEX	FEZ	Wed, Oct 25, 2023	41.00	41.28	40.81	40.87
5287	AMEX	FEZ	Tue, Oct 24, 2023	41.06	41.24	40.97	41.17
5286	AMEX	FEZ	Mon, Oct 23, 2023	40.65	41.24	40.52	40.96
5285	AMEX	FEZ	Fri, Oct 20, 2023	40.94	41.02	40.66	40.68
5284	AMEX	FEZ	Thu, Oct 19, 2023	41.30	41.57	40.98	41.08
5283	AMEX	FEZ	Wed, Oct 18, 2023	41.45	41.53	41.11	41.16
5282	AMEX	FEZ	Tue, Oct 17, 2023	41.42	42.14	41.40	41.96
5281	AMEX	FEZ	Mon, Oct 16, 2023	41.70	41.95	41.65	41.90
5280	AMEX	FEZ	Fri, Oct 13, 2023	41.91	41.96	41.32	41.44
5279	AMEX	FEZ	Thu, Oct 12, 2023	42.44	42.47	41.91	42.06
5278	AMEX	FEZ	Wed, Oct 11, 2023	42.65	42.78	42.36	42.63
5277	AMEX	FEZ	Tue, Oct 10, 2023	42.34	42.64	42.28	42.34
5276	AMEX	FEZ	Mon, Oct 9, 2023	41.41	41.74	41.29	41.71
5275	AMEX	FEZ	Fri, Oct 6, 2023	41.35	42.17	41.08	42.07
5274	AMEX	FEZ	Thu, Oct 5, 2023	41.30	41.46	41.13	41.42
5273	AMEX	FEZ	Wed, Oct 4, 2023	41.31	41.34	40.89	41.29
5272	AMEX	FEZ	Tue, Oct 3, 2023	41.08	41.18	40.81	40.94
5271	AMEX	FEZ	Mon, Oct 2, 2023	41.76	41.84	41.17	41.27
5270	AMEX	FEZ	Fri, Sep 29, 2023	42.58	42.61	41.92	42.01
5269	AMEX	FEZ	Thu, Sep 28, 2023	41.61	42.14	41.56	41.97
5268	AMEX	FEZ	Wed, Sep 27, 2023	41.68	41.72	41.10	41.45
5267	AMEX	FEZ	Tue, Sep 26, 2023	41.71	41.88	41.48	41.55
5266	AMEX	FEZ	Mon, Sep 25, 2023	42.04	42.20	41.86	42.17
5265	AMEX	FEZ	Fri, Sep 22, 2023	42.76	42.97	42.51	42.57
5264	AMEX	FEZ	Thu, Sep 21, 2023	42.91	43.03	42.58	42.60
5263	AMEX	FEZ	Wed, Sep 20, 2023	43.66	43.90	43.26	43.28
5262	AMEX	FEZ	Tue, Sep 19, 2023	43.29	43.37	43.14	43.30
5261	AMEX	FEZ	Mon, Sep 18, 2023	43.25	43.39	43.13	43.28
5260	AMEX	FEZ	Fri, Sep 15, 2023	43.88	44.04	43.65	43.56
5259	AMEX	FEZ	Thu, Sep 14, 2023	43.45	43.77	43.42	43.74
5258	AMEX	FEZ	Wed, Sep 13, 2023	43.41	43.52	43.17	43.27
5257	AMEX	FEZ	Tue, Sep 12, 2023	43.42	43.72	43.39	43.53
5256	AMEX	FEZ	Mon, Sep 11, 2023	43.78	43.87	43.61	43.84
5255	AMEX	FEZ	Fri, Sep 8, 2023	43.32	43.50	43.26	43.34
5254	AMEX	FEZ	Thu, Sep 7, 2023	43.31	43.41	43.10	43.23
5253	AMEX	FEZ	Wed, Sep 6, 2023	43.58	43.69	43.34	43.55
5252	AMEX	FEZ	Tue, Sep 5, 2023	44.04	44.09	43.75	43.76
5251	AMEX	FEZ	Fri, Sep 1, 2023	44.86	44.89	44.13	44.26
5250	AMEX	FEZ	Thu, Aug 31, 2023	44.91	45.00	44.45	44.58
5249	AMEX	FEZ	Wed, Aug 30, 2023	45.17	45.36	45.04	45.14
5248	AMEX	FEZ	Tue, Aug 29, 2023	44.41	45.16	44.40	45.15
5247	AMEX	FEZ	Mon, Aug 28, 2023	44.35	44.55	44.29	44.50
5246	AMEX	FEZ	Fri, Aug 25, 2023	43.98	44.20	43.55	43.98
5245	AMEX	FEZ	Thu, Aug 24, 2023	44.11	44.26	43.60	43.60
5244	AMEX	FEZ	Wed, Aug 23, 2023	44.05	44.45	44.02	44.38
5243	AMEX	FEZ	Tue, Aug 22, 2023	44.46	44.47	44.08	44.13
5242	AMEX	FEZ	Mon, Aug 21, 2023	44.13	44.28	43.91	44.21
5241	AMEX	FEZ	Fri, Aug 18, 2023	43.42	43.98	43.41	43.88
5240	AMEX	FEZ	Thu, Aug 17, 2023	44.37	44.41	43.74	43.82
5239	AMEX	FEZ	Wed, Aug 16, 2023	44.64	44.85	44.32	44.32
5238	AMEX	FEZ	Tue, Aug 15, 2023	44.99	44.99	44.53	44.62
5237	AMEX	FEZ	Mon, Aug 14, 2023	44.93	45.31	44.80	45.26
5236	AMEX	FEZ	Fri, Aug 11, 2023	45.34	45.49	45.21	45.33
5235	AMEX	FEZ	Thu, Aug 10, 2023	46.04	46.48	45.77	45.83
5234	AMEX	FEZ	Wed, Aug 9, 2023	45.40	45.57	45.27	45.39
5233	AMEX	FEZ	Tue, Aug 8, 2023	44.86	45.23	44.70	45.23
5232	AMEX	FEZ	Mon, Aug 7, 2023	45.65	45.79	45.41	45.78
5231	AMEX	FEZ	Fri, Aug 4, 2023	45.39	45.84	45.22	45.27
5230	AMEX	FEZ	Thu, Aug 3, 2023	44.88	45.24	44.81	45.10
5229	AMEX	FEZ	Wed, Aug 2, 2023	45.77	45.77	45.20	45.29
5228	AMEX	FEZ	Tue, Aug 1, 2023	46.49	46.61	46.15	46.32
5227	AMEX	FEZ	Mon, Jul 31, 2023	47.24	47.33	47.02	47.03
5226	AMEX	FEZ	Fri, Jul 28, 2023	46.83	47.22	46.78	47.06
5225	AMEX	FEZ	Thu, Jul 27, 2023	46.72	46.89	46.25	46.25
5224	AMEX	FEZ	Wed, Jul 26, 2023	45.67	46.33	45.65	46.19
5223	AMEX	FEZ	Tue, Jul 25, 2023	46.19	46.46	46.19	46.24
5222	AMEX	FEZ	Mon, Jul 24, 2023	46.33	46.52	46.29	46.41
5221	AMEX	FEZ	Fri, Jul 21, 2023	46.71	46.77	46.54	46.75
5220	AMEX	FEZ	Thu, Jul 20, 2023	46.67	46.81	46.31	46.42
5219	AMEX	FEZ	Wed, Jul 19, 2023	46.82	46.92	46.60	46.69
5218	AMEX	FEZ	Tue, Jul 18, 2023	46.74	47.07	46.69	47.05
5217	AMEX	FEZ	Mon, Jul 17, 2023	46.67	47.01	46.60	46.92
5216	AMEX	FEZ	Fri, Jul 14, 2023	47.32	47.40	47.04	47.05
5215	AMEX	FEZ	Thu, Jul 13, 2023	47.04	47.26	46.99	47.23
5214	AMEX	FEZ	Wed, Jul 12, 2023	46.10	46.45	46.00	46.42
5213	AMEX	FEZ	Tue, Jul 11, 2023	45.10	45.28	44.94	45.24
5212	AMEX	FEZ	Mon, Jul 10, 2023	44.58	44.81	44.58	44.79
5211	AMEX	FEZ	Fri, Jul 7, 2023	44.19	44.68	44.12	44.44
5210	AMEX	FEZ	Thu, Jul 6, 2023	44.33	44.34	43.77	44.01
5209	AMEX	FEZ	Wed, Jul 5, 2023	45.32	45.34	45.05	45.08
5208	AMEX	FEZ	Mon, Jul 3, 2023	45.93	45.99	45.81	45.98
5207	AMEX	FEZ	Fri, Jun 30, 2023	45.83	46.02	45.74	45.98
5206	AMEX	FEZ	Thu, Jun 29, 2023	45.19	45.30	45.15	45.28
5205	AMEX	FEZ	Wed, Jun 28, 2023	45.27	45.35	45.19	45.26
5204	AMEX	FEZ	Tue, Jun 27, 2023	44.85	45.30	44.78	45.22
5203	AMEX	FEZ	Mon, Jun 26, 2023	44.55	44.72	44.53	44.55
5202	AMEX	FEZ	Fri, Jun 23, 2023	44.27	44.54	44.21	44.37
5201	AMEX	FEZ	Thu, Jun 22, 2023	44.95	45.14	44.92	45.04
5200	AMEX	FEZ	Wed, Jun 21, 2023	45.15	45.43	45.07	45.26
5199	AMEX	FEZ	Tue, Jun 20, 2023	45.39	45.46	45.15	45.28
5198	AMEX	FEZ	Fri, Jun 16, 2023	46.99	47.00	46.69	45.77
5197	AMEX	FEZ	Thu, Jun 15, 2023	46.09	46.68	46.04	46.64
5196	AMEX	FEZ	Wed, Jun 14, 2023	46.14	46.30	45.80	46.08
5195	AMEX	FEZ	Tue, Jun 13, 2023	45.65	45.81	45.53	45.75
5194	AMEX	FEZ	Mon, Jun 12, 2023	45.24	45.40	45.15	45.38
5193	AMEX	FEZ	Fri, Jun 9, 2023	45.01	45.08	44.84	44.88
5192	AMEX	FEZ	Thu, Jun 8, 2023	44.97	45.23	44.92	45.22
5191	AMEX	FEZ	Wed, Jun 7, 2023	44.84	44.99	44.58	44.65
5190	AMEX	FEZ	Tue, Jun 6, 2023	44.49	44.85	44.46	44.81
5189	AMEX	FEZ	Mon, Jun 5, 2023	44.92	44.95	44.64	45.14
5188	AMEX	FEZ	Fri, Jun 2, 2023	45.15	45.25	45.03	45.14
5187	AMEX	FEZ	Thu, Jun 1, 2023	44.20	44.74	44.15	44.67
5186	AMEX	FEZ	Wed, May 31, 2023	44.27	44.30	43.72	44.04
5185	AMEX	FEZ	Tue, May 30, 2023	45.28	45.28	44.70	44.82
5184	AMEX	FEZ	Fri, May 26, 2023	44.99	45.43	44.95	45.36
5183	AMEX	FEZ	Thu, May 25, 2023	44.64	44.80	44.48	44.68
5182	AMEX	FEZ	Wed, May 24, 2023	44.81	44.84	44.52	44.57
5181	AMEX	FEZ	Tue, May 23, 2023	45.74	45.77	45.31	45.32
5180	AMEX	FEZ	Mon, May 22, 2023	46.11	46.28	46.05	46.22
5179	AMEX	FEZ	Fri, May 19, 2023	46.22	46.35	46.13	46.21
5178	AMEX	FEZ	Thu, May 18, 2023	45.73	45.88	45.57	45.85
5177	AMEX	FEZ	Wed, May 17, 2023	45.59	45.81	45.37	45.78
5176	AMEX	FEZ	Tue, May 16, 2023	45.59	45.67	45.42	45.44
5175	AMEX	FEZ	Mon, May 15, 2023	45.54	45.73	45.45	45.73
5174	AMEX	FEZ	Fri, May 12, 2023	45.65	45.69	45.35	45.52
5173	AMEX	FEZ	Thu, May 11, 2023	45.48	45.72	45.29	45.67
5172	AMEX	FEZ	Wed, May 10, 2023	46.01	46.05	45.52	45.87
5171	AMEX	FEZ	Tue, May 9, 2023	45.74	46.02	45.72	45.93
5170	AMEX	FEZ	Mon, May 8, 2023	46.49	46.52	46.30	46.37
5169	AMEX	FEZ	Fri, May 5, 2023	45.90	46.48	45.88	46.40
5168	AMEX	FEZ	Thu, May 4, 2023	45.58	45.84	45.43	45.66
5167	AMEX	FEZ	Wed, May 3, 2023	45.88	46.24	45.81	45.83
5166	AMEX	FEZ	Tue, May 2, 2023	45.83	45.83	45.41	45.72
5165	AMEX	FEZ	Mon, May 1, 2023	46.45	46.52	46.23	46.23
5164	AMEX	FEZ	Fri, Apr 28, 2023	45.96	46.40	45.91	46.32
5163	AMEX	FEZ	Thu, Apr 27, 2023	46.21	46.54	46.09	46.50
5162	AMEX	FEZ	Wed, Apr 26, 2023	46.25	46.27	45.87	45.93
5161	AMEX	FEZ	Tue, Apr 25, 2023	46.34	46.39	45.81	45.82
5160	AMEX	FEZ	Mon, Apr 24, 2023	46.60	46.68	46.52	46.65
5159	AMEX	FEZ	Fri, Apr 21, 2023	46.15	46.53	46.04	46.51
5158	AMEX	FEZ	Thu, Apr 20, 2023	45.96	46.26	45.92	46.12
5157	AMEX	FEZ	Wed, Apr 19, 2023	46.03	46.26	46.03	46.22
5156	AMEX	FEZ	Tue, Apr 18, 2023	46.21	46.28	46.10	46.28
5155	AMEX	FEZ	Mon, Apr 17, 2023	45.92	45.93	45.65	45.90
5154	AMEX	FEZ	Fri, Apr 14, 2023	46.40	46.50	46.05	46.27
5153	AMEX	FEZ	Thu, Apr 13, 2023	46.08	46.37	46.06	46.35
5152	AMEX	FEZ	Wed, Apr 12, 2023	45.71	45.95	45.46	45.71
5151	AMEX	FEZ	Tue, Apr 11, 2023	45.33	45.44	45.27	45.31
5150	AMEX	FEZ	Mon, Apr 10, 2023	44.82	45.22	44.73	45.21
5149	AMEX	FEZ	Thu, Apr 6, 2023	44.91	45.35	44.85	45.20
5148	AMEX	FEZ	Wed, Apr 5, 2023	45.08	45.16	44.79	44.96
5147	AMEX	FEZ	Tue, Apr 4, 2023	45.26	45.46	45.15	45.27
5146	AMEX	FEZ	Mon, Apr 3, 2023	44.96	45.18	44.85	45.14
5145	AMEX	FEZ	Fri, Mar 31, 2023	44.81	45.06	44.78	44.90
5144	AMEX	FEZ	Thu, Mar 30, 2023	44.67	44.80	44.59	44.74
5143	AMEX	FEZ	Wed, Mar 29, 2023	43.86	44.05	43.71	43.97
5142	AMEX	FEZ	Tue, Mar 28, 2023	43.12	43.31	43.05	43.21
5141	AMEX	FEZ	Mon, Mar 27, 2023	43.06	43.21	42.89	43.11
5140	AMEX	FEZ	Fri, Mar 24, 2023	42.59	42.79	42.26	42.76
5139	AMEX	FEZ	Thu, Mar 23, 2023	43.62	43.91	42.89	43.17
5138	AMEX	FEZ	Wed, Mar 22, 2023	43.32	43.96	43.04	43.06
5137	AMEX	FEZ	Tue, Mar 21, 2023	43.23	43.31	42.93	43.13
5136	AMEX	FEZ	Mon, Mar 20, 2023	41.99	42.43	41.95	42.25
5135	AMEX	FEZ	Fri, Mar 17, 2023	41.52	41.69	41.16	41.43
5134	AMEX	FEZ	Thu, Mar 16, 2023	40.99	42.20	40.93	42.18
5133	AMEX	FEZ	Wed, Mar 15, 2023	40.70	41.50	40.64	41.39
5132	AMEX	FEZ	Tue, Mar 14, 2023	42.87	43.06	42.63	42.95
5131	AMEX	FEZ	Mon, Mar 13, 2023	41.83	42.45	41.71	42.08
5130	AMEX	FEZ	Fri, Mar 10, 2023	43.10	43.23	42.53	42.61
5129	AMEX	FEZ	Thu, Mar 9, 2023	43.35	43.54	42.89	42.89
5128	AMEX	FEZ	Wed, Mar 8, 2023	43.26	43.53	43.13	43.38
5127	AMEX	FEZ	Tue, Mar 7, 2023	43.84	43.90	43.08	43.14
5126	AMEX	FEZ	Mon, Mar 6, 2023	44.05	44.24	43.96	44.00
5125	AMEX	FEZ	Fri, Mar 3, 2023	43.53	44.00	43.40	43.98
5124	AMEX	FEZ	Thu, Mar 2, 2023	42.82	43.30	42.75	43.29
5123	AMEX	FEZ	Wed, Mar 1, 2023	43.45	43.50	42.95	43.10
5122	AMEX	FEZ	Tue, Feb 28, 2023	43.17	43.30	42.85	42.85
5121	AMEX	FEZ	Mon, Feb 27, 2023	43.23	43.31	43.02	43.16
5120	AMEX	FEZ	Fri, Feb 24, 2023	42.51	42.62	42.19	42.43
5119	AMEX	FEZ	Thu, Feb 23, 2023	43.48	43.56	43.05	43.51
5118	AMEX	FEZ	Wed, Feb 22, 2023	43.26	43.36	42.99	43.06
5117	AMEX	FEZ	Tue, Feb 21, 2023	43.41	43.65	43.21	43.24
5116	AMEX	FEZ	Fri, Feb 17, 2023	43.57	43.98	43.47	43.93
5115	AMEX	FEZ	Thu, Feb 16, 2023	43.67	44.14	43.62	43.82
5114	AMEX	FEZ	Wed, Feb 15, 2023	43.64	44.07	43.59	44.05
5113	AMEX	FEZ	Tue, Feb 14, 2023	43.55	44.11	43.46	43.89
5112	AMEX	FEZ	Mon, Feb 13, 2023	43.34	43.72	43.28	43.71
5111	AMEX	FEZ	Fri, Feb 10, 2023	43.08	43.11	42.81	43.06
5110	AMEX	FEZ	Thu, Feb 9, 2023	44.00	44.06	43.16	43.45
5109	AMEX	FEZ	Wed, Feb 8, 2023	43.38	43.52	43.17	43.29
5108	AMEX	FEZ	Tue, Feb 7, 2023	42.98	43.65	42.92	43.61
5107	AMEX	FEZ	Mon, Feb 6, 2023	43.35	43.43	43.04	43.29
5106	AMEX	FEZ	Fri, Feb 3, 2023	43.81	44.32	43.75	43.83
5105	AMEX	FEZ	Thu, Feb 2, 2023	44.44	44.50	43.96	44.37
5104	AMEX	FEZ	Wed, Feb 1, 2023	43.58	44.35	43.30	44.17
5103	AMEX	FEZ	Tue, Jan 31, 2023	43.10	43.56	43.05	43.55
5102	AMEX	FEZ	Mon, Jan 30, 2023	43.23	43.45	43.04	43.04
5101	AMEX	FEZ	Fri, Jan 27, 2023	43.26	43.58	43.20	43.45
5100	AMEX	FEZ	Thu, Jan 26, 2023	43.56	43.69	43.29	43.69
5099	AMEX	FEZ	Wed, Jan 25, 2023	43.01	43.58	42.97	43.56
5098	AMEX	FEZ	Tue, Jan 24, 2023	43.03	43.34	42.89	43.31
5097	AMEX	FEZ	Mon, Jan 23, 2023	42.91	43.34	42.86	43.29
5096	AMEX	FEZ	Fri, Jan 20, 2023	42.55	43.03	42.44	43.00
5095	AMEX	FEZ	Thu, Jan 19, 2023	42.55	42.65	42.30	42.58
5094	AMEX	FEZ	Wed, Jan 18, 2023	43.66	43.70	42.87	42.89
5093	AMEX	FEZ	Tue, Jan 17, 2023	43.31	43.52	43.02	43.16
5092	AMEX	FEZ	Fri, Jan 13, 2023	42.72	43.25	42.72	43.25
5091	AMEX	FEZ	Thu, Jan 12, 2023	42.67	43.06	42.25	42.97
5090	AMEX	FEZ	Wed, Jan 11, 2023	42.26	42.39	42.12	42.38
5089	AMEX	FEZ	Tue, Jan 10, 2023	41.66	41.92	41.58	41.90
5088	AMEX	FEZ	Mon, Jan 9, 2023	41.63	41.98	41.55	41.55
5087	AMEX	FEZ	Fri, Jan 6, 2023	40.09	41.14	39.91	41.10
5086	AMEX	FEZ	Thu, Jan 5, 2023	39.97	40.12	39.84	39.90
5085	AMEX	FEZ	Wed, Jan 4, 2023	40.24	40.46	40.01	40.35
5084	AMEX	FEZ	Tue, Jan 3, 2023	39.43	39.65	39.06	39.27
5083	AMEX	FEZ	Fri, Dec 30, 2022	38.86	39.01	38.63	38.70
5082	AMEX	FEZ	Thu, Dec 29, 2022	39.02	39.35	38.99	39.26
5081	AMEX	FEZ	Wed, Dec 28, 2022	39.01	39.12	38.48	38.48
5080	AMEX	FEZ	Tue, Dec 27, 2022	38.98	39.11	38.89	38.95
5079	AMEX	FEZ	Fri, Dec 23, 2022	38.59	38.88	38.48	38.86
5078	AMEX	FEZ	Thu, Dec 22, 2022	39.03	39.03	38.41	38.82
5077	AMEX	FEZ	Wed, Dec 21, 2022	38.99	39.37	38.93	39.26
5076	AMEX	FEZ	Tue, Dec 20, 2022	38.53	38.79	38.48	38.62
5075	AMEX	FEZ	Mon, Dec 19, 2022	38.69	38.80	38.43	38.52
5074	AMEX	FEZ	Fri, Dec 16, 2022	38.74	38.94	38.54	38.59
5073	AMEX	FEZ	Thu, Dec 15, 2022	39.71	39.81	38.97	39.12
5072	AMEX	FEZ	Wed, Dec 14, 2022	40.57	40.81	40.17	40.49
5071	AMEX	FEZ	Tue, Dec 13, 2022	41.11	41.24	40.31	40.59
5070	AMEX	FEZ	Mon, Dec 12, 2022	39.77	39.87	39.58	39.87
5069	AMEX	FEZ	Fri, Dec 9, 2022	39.78	39.99	39.64	39.69
5068	AMEX	FEZ	Thu, Dec 8, 2022	39.60	39.89	39.45	39.84
5067	AMEX	FEZ	Wed, Dec 7, 2022	39.63	39.85	39.42	39.69
5066	AMEX	FEZ	Tue, Dec 6, 2022	39.86	39.94	39.38	39.60
5065	AMEX	FEZ	Mon, Dec 5, 2022	40.14	40.23	39.67	39.75
5064	AMEX	FEZ	Fri, Dec 2, 2022	39.92	40.37	39.88	40.29
5063	AMEX	FEZ	Thu, Dec 1, 2022	40.26	40.40	39.94	40.25
5062	AMEX	FEZ	Wed, Nov 30, 2022	39.47	40.13	39.09	40.05
5061	AMEX	FEZ	Tue, Nov 29, 2022	39.03	39.31	38.95	39.15
5060	AMEX	FEZ	Mon, Nov 28, 2022	39.44	39.52	38.89	38.93
5059	AMEX	FEZ	Fri, Nov 25, 2022	39.33	39.63	39.33	39.54
5058	AMEX	FEZ	Wed, Nov 23, 2022	38.97	39.43	38.97	39.41
5057	AMEX	FEZ	Tue, Nov 22, 2022	38.64	39.04	38.55	39.04
5056	AMEX	FEZ	Mon, Nov 21, 2022	38.48	38.63	38.37	38.56
5055	AMEX	FEZ	Fri, Nov 18, 2022	39.02	39.02	38.73	38.92
5054	AMEX	FEZ	Thu, Nov 17, 2022	38.09	38.75	38.08	38.73
5053	AMEX	FEZ	Wed, Nov 16, 2022	38.79	38.86	38.52	38.68
5052	AMEX	FEZ	Tue, Nov 15, 2022	39.00	39.16	37.99	38.56
5051	AMEX	FEZ	Mon, Nov 14, 2022	38.55	38.80	38.30	38.31
5050	AMEX	FEZ	Fri, Nov 11, 2022	38.16	38.72	37.97	38.64
5049	AMEX	FEZ	Thu, Nov 10, 2022	37.09	37.71	36.85	37.71
5048	AMEX	FEZ	Wed, Nov 9, 2022	35.71	36.05	35.49	35.50
5047	AMEX	FEZ	Tue, Nov 8, 2022	35.72	36.14	35.61	35.92
5046	AMEX	FEZ	Mon, Nov 7, 2022	35.50	35.71	35.34	35.59
5045	AMEX	FEZ	Fri, Nov 4, 2022	34.83	35.35	34.62	35.25
5044	AMEX	FEZ	Thu, Nov 3, 2022	33.31	33.70	33.28	33.45
5043	AMEX	FEZ	Wed, Nov 2, 2022	34.49	34.88	33.74	33.75
5042	AMEX	FEZ	Tue, Nov 1, 2022	34.99	35.02	34.39	34.57
5041	AMEX	FEZ	Mon, Oct 31, 2022	34.31	34.42	34.15	34.27
5040	AMEX	FEZ	Fri, Oct 28, 2022	34.32	34.80	34.19	34.80
5039	AMEX	FEZ	Thu, Oct 27, 2022	34.50	34.82	34.24	34.29
5038	AMEX	FEZ	Wed, Oct 26, 2022	34.25	34.87	34.21	34.62
5037	AMEX	FEZ	Tue, Oct 25, 2022	33.60	34.30	33.56	34.29
5036	AMEX	FEZ	Mon, Oct 24, 2022	33.31	33.63	33.11	33.43
5035	AMEX	FEZ	Fri, Oct 21, 2022	32.30	33.20	32.19	33.17
5034	AMEX	FEZ	Thu, Oct 20, 2022	32.55	32.98	32.39	32.51
5033	AMEX	FEZ	Wed, Oct 19, 2022	32.53	32.73	32.22	32.47
5032	AMEX	FEZ	Tue, Oct 18, 2022	33.18	33.23	32.53	32.82
5031	AMEX	FEZ	Mon, Oct 17, 2022	32.23	32.51	32.23	32.37
5030	AMEX	FEZ	Fri, Oct 14, 2022	32.14	32.30	31.29	31.30
5029	AMEX	FEZ	Thu, Oct 13, 2022	30.27	31.98	30.13	31.83
5028	AMEX	FEZ	Wed, Oct 12, 2022	30.93	31.11	30.81	30.89
5027	AMEX	FEZ	Tue, Oct 11, 2022	31.03	31.45	30.77	30.90
5026	AMEX	FEZ	Mon, Oct 10, 2022	31.44	31.54	30.98	31.23
5025	AMEX	FEZ	Fri, Oct 7, 2022	31.82	31.89	31.25	31.37
5024	AMEX	FEZ	Thu, Oct 6, 2022	32.38	32.58	32.10	32.12
5023	AMEX	FEZ	Wed, Oct 5, 2022	32.59	33.05	32.33	32.86
5022	AMEX	FEZ	Tue, Oct 4, 2022	32.72	33.36	32.72	33.32
5021	AMEX	FEZ	Mon, Oct 3, 2022	31.16	31.64	30.97	31.49
5020	AMEX	FEZ	Fri, Sep 30, 2022	30.72	31.27	30.66	30.76
5019	AMEX	FEZ	Thu, Sep 29, 2022	30.66	30.91	30.28	30.89
5018	AMEX	FEZ	Wed, Sep 28, 2022	30.45	31.42	30.34	31.31
5017	AMEX	FEZ	Tue, Sep 27, 2022	30.99	31.15	30.25	30.53
5016	AMEX	FEZ	Mon, Sep 26, 2022	31.02	31.30	30.62	30.76
5015	AMEX	FEZ	Fri, Sep 23, 2022	31.50	31.56	30.91	31.18
5014	AMEX	FEZ	Thu, Sep 22, 2022	32.69	32.77	32.24	32.43
5013	AMEX	FEZ	Wed, Sep 21, 2022	33.02	33.40	32.54	32.55
5012	AMEX	FEZ	Tue, Sep 20, 2022	33.10	33.27	32.74	33.04
5011	AMEX	FEZ	Mon, Sep 19, 2022	33.14	33.78	33.14	33.74
5010	AMEX	FEZ	Fri, Sep 16, 2022	33.51	33.88	33.45	33.62
5009	AMEX	FEZ	Thu, Sep 15, 2022	33.92	34.33	33.87	33.94
5008	AMEX	FEZ	Wed, Sep 14, 2022	34.16	34.43	33.99	34.31
5007	AMEX	FEZ	Tue, Sep 13, 2022	34.62	34.91	34.04	34.07
5006	AMEX	FEZ	Mon, Sep 12, 2022	35.34	35.59	35.26	35.42
5005	AMEX	FEZ	Fri, Sep 9, 2022	34.33	34.60	34.31	34.59
5004	AMEX	FEZ	Thu, Sep 8, 2022	33.12	33.70	33.02	33.63
5003	AMEX	FEZ	Wed, Sep 7, 2022	33.07	33.85	33.04	33.83
5002	AMEX	FEZ	Tue, Sep 6, 2022	33.30	33.48	32.91	33.06
5001	AMEX	FEZ	Fri, Sep 2, 2022	33.88	34.19	32.90	33.06
5000	AMEX	FEZ	Thu, Sep 1, 2022	33.23	33.36	32.84	33.33
4999	AMEX	FEZ	Wed, Aug 31, 2022	34.17	34.28	33.79	33.84
4998	AMEX	FEZ	Tue, Aug 30, 2022	34.68	34.70	34.00	34.13
4997	AMEX	FEZ	Mon, Aug 29, 2022	34.22	34.48	34.13	34.30
4996	AMEX	FEZ	Fri, Aug 26, 2022	35.52	35.53	34.17	34.18
4995	AMEX	FEZ	Thu, Aug 25, 2022	35.09	35.45	35.00	35.45
4994	AMEX	FEZ	Wed, Aug 24, 2022	34.85	35.22	34.78	35.03
4993	AMEX	FEZ	Tue, Aug 23, 2022	34.87	35.28	34.84	34.94
4992	AMEX	FEZ	Mon, Aug 22, 2022	35.17	35.18	34.76	34.84
4991	AMEX	FEZ	Fri, Aug 19, 2022	36.24	36.28	35.86	35.94
4990	AMEX	FEZ	Thu, Aug 18, 2022	36.68	36.78	36.53	36.65
4989	AMEX	FEZ	Wed, Aug 17, 2022	36.79	37.05	36.60	36.84
4988	AMEX	FEZ	Tue, Aug 16, 2022	37.00	37.38	36.97	37.28
4987	AMEX	FEZ	Mon, Aug 15, 2022	36.95	37.11	36.85	37.07
4986	AMEX	FEZ	Fri, Aug 12, 2022	37.09	37.42	37.01	37.41
4985	AMEX	FEZ	Thu, Aug 11, 2022	37.19	37.32	36.97	37.04
4984	AMEX	FEZ	Wed, Aug 10, 2022	37.07	37.28	36.91	37.10
4983	AMEX	FEZ	Tue, Aug 9, 2022	36.58	36.63	36.24	36.29
4982	AMEX	FEZ	Mon, Aug 8, 2022	36.78	36.95	36.49	36.58
4981	AMEX	FEZ	Fri, Aug 5, 2022	36.26	36.54	36.17	36.48
4980	AMEX	FEZ	Thu, Aug 4, 2022	36.57	36.85	36.55	36.80
4979	AMEX	FEZ	Wed, Aug 3, 2022	36.17	36.49	35.98	36.43
4978	AMEX	FEZ	Tue, Aug 2, 2022	36.09	36.18	35.78	35.78
4977	AMEX	FEZ	Mon, Aug 1, 2022	36.40	36.65	36.22	36.44
4976	AMEX	FEZ	Fri, Jul 29, 2022	36.00	36.53	35.92	36.49
4975	AMEX	FEZ	Thu, Jul 28, 2022	35.35	35.87	35.10	35.84
4974	AMEX	FEZ	Wed, Jul 27, 2022	34.94	35.59	34.81	35.52
4973	AMEX	FEZ	Tue, Jul 26, 2022	34.76	34.81	34.46	34.48
4972	AMEX	FEZ	Mon, Jul 25, 2022	35.35	35.44	35.07	35.31
4971	AMEX	FEZ	Fri, Jul 22, 2022	35.30	35.52	34.83	34.99
4970	AMEX	FEZ	Thu, Jul 21, 2022	34.77	35.24	34.64	35.20
4969	AMEX	FEZ	Wed, Jul 20, 2022	34.92	35.14	34.55	34.77
4968	AMEX	FEZ	Tue, Jul 19, 2022	34.69	35.26	34.66	35.18
4967	AMEX	FEZ	Mon, Jul 18, 2022	34.14	34.28	33.72	33.79
4966	AMEX	FEZ	Fri, Jul 15, 2022	33.22	33.65	33.02	33.59
4965	AMEX	FEZ	Thu, Jul 14, 2022	32.53	32.86	32.19	32.85
4964	AMEX	FEZ	Wed, Jul 13, 2022	32.83	33.56	32.79	33.38
4963	AMEX	FEZ	Tue, Jul 12, 2022	33.26	33.72	33.22	33.30
4962	AMEX	FEZ	Mon, Jul 11, 2022	33.60	33.68	33.34	33.38
4961	AMEX	FEZ	Fri, Jul 8, 2022	33.95	34.24	33.72	34.06
4960	AMEX	FEZ	Thu, Jul 7, 2022	33.86	34.11	33.86	34.06
4959	AMEX	FEZ	Wed, Jul 6, 2022	33.43	33.65	33.24	33.55
4958	AMEX	FEZ	Tue, Jul 5, 2022	33.09	33.54	32.92	33.53
4957	AMEX	FEZ	Fri, Jul 1, 2022	34.28	34.77	34.06	34.74
4956	AMEX	FEZ	Thu, Jun 30, 2022	34.25	34.90	34.04	34.79
4955	AMEX	FEZ	Wed, Jun 29, 2022	35.40	35.44	35.03	35.06
4954	AMEX	FEZ	Tue, Jun 28, 2022	35.97	36.12	35.35	35.36
4953	AMEX	FEZ	Mon, Jun 27, 2022	35.93	36.05	35.66	35.69
4952	AMEX	FEZ	Fri, Jun 24, 2022	35.25	36.06	35.25	36.00
4951	AMEX	FEZ	Thu, Jun 23, 2022	34.74	34.85	34.36	34.83
4950	AMEX	FEZ	Wed, Jun 22, 2022	34.75	35.33	34.67	34.97
4949	AMEX	FEZ	Tue, Jun 21, 2022	35.26	35.44	35.13	35.17
4948	AMEX	FEZ	Fri, Jun 17, 2022	35.39	35.59	35.03	34.65
4947	AMEX	FEZ	Thu, Jun 16, 2022	35.17	35.59	35.03	35.22
4946	AMEX	FEZ	Wed, Jun 15, 2022	36.04	36.51	35.51	36.25
4945	AMEX	FEZ	Tue, Jun 14, 2022	35.80	35.96	35.12	35.38
4944	AMEX	FEZ	Mon, Jun 13, 2022	35.91	36.19	35.62	35.71
4943	AMEX	FEZ	Fri, Jun 10, 2022	37.40	37.44	36.96	37.07
4942	AMEX	FEZ	Thu, Jun 9, 2022	38.99	39.14	38.31	38.31
4941	AMEX	FEZ	Wed, Jun 8, 2022	39.69	39.82	39.39	39.47
4940	AMEX	FEZ	Tue, Jun 7, 2022	39.49	40.06	39.47	40.05
4939	AMEX	FEZ	Mon, Jun 6, 2022	40.30	40.43	39.93	40.01
4938	AMEX	FEZ	Fri, Jun 3, 2022	39.77	39.86	39.58	39.69
4937	AMEX	FEZ	Thu, Jun 2, 2022	39.65	40.26	39.51	40.26
4936	AMEX	FEZ	Wed, Jun 1, 2022	39.90	39.93	38.99	39.19
4935	AMEX	FEZ	Tue, May 31, 2022	39.79	40.04	39.55	39.85
4934	AMEX	FEZ	Fri, May 27, 2022	39.65	40.06	39.61	40.06
4933	AMEX	FEZ	Thu, May 26, 2022	38.74	39.36	38.72	39.31
4932	AMEX	FEZ	Wed, May 25, 2022	38.13	38.76	38.07	38.58
4931	AMEX	FEZ	Tue, May 24, 2022	38.51	38.64	38.18	38.48
4930	AMEX	FEZ	Mon, May 23, 2022	38.25	38.75	38.13	38.68
4929	AMEX	FEZ	Fri, May 20, 2022	38.10	38.12	37.19	37.71
4928	AMEX	FEZ	Thu, May 19, 2022	37.10	37.91	37.09	37.65
4927	AMEX	FEZ	Wed, May 18, 2022	38.01	38.09	37.24	37.26
4926	AMEX	FEZ	Tue, May 17, 2022	38.42	38.62	38.13	38.59
4925	AMEX	FEZ	Mon, May 16, 2022	37.29	37.75	37.05	37.51
4924	AMEX	FEZ	Fri, May 13, 2022	36.98	37.65	36.95	37.55
4923	AMEX	FEZ	Thu, May 12, 2022	36.16	36.89	36.01	36.43
4922	AMEX	FEZ	Wed, May 11, 2022	36.89	37.53	36.49	36.50
4921	AMEX	FEZ	Tue, May 10, 2022	37.03	37.10	36.25	36.55
4920	AMEX	FEZ	Mon, May 9, 2022	36.55	36.72	36.05	36.16
4919	AMEX	FEZ	Fri, May 6, 2022	37.37	37.54	36.96	37.19
4918	AMEX	FEZ	Thu, May 5, 2022	38.49	38.49	37.30	37.74
4917	AMEX	FEZ	Wed, May 4, 2022	38.36	39.18	37.93	39.08
4916	AMEX	FEZ	Tue, May 3, 2022	38.19	38.38	38.05	38.25
4915	AMEX	FEZ	Mon, May 2, 2022	37.88	38.25	37.48	37.95
4914	AMEX	FEZ	Fri, Apr 29, 2022	38.57	38.88	37.95	37.96
4913	AMEX	FEZ	Thu, Apr 28, 2022	38.14	38.64	37.69	38.54
4912	AMEX	FEZ	Wed, Apr 27, 2022	37.75	38.14	37.44	37.81
4911	AMEX	FEZ	Tue, Apr 26, 2022	38.84	38.86	37.75	37.80
4910	AMEX	FEZ	Mon, Apr 25, 2022	39.01	39.20	38.55	39.15
4909	AMEX	FEZ	Fri, Apr 22, 2022	40.17	40.18	39.46	39.54
4908	AMEX	FEZ	Thu, Apr 21, 2022	41.29	41.39	40.12	40.17
4907	AMEX	FEZ	Wed, Apr 20, 2022	40.52	40.68	40.35	40.55
4906	AMEX	FEZ	Tue, Apr 19, 2022	39.47	39.99	39.42	39.97
4905	AMEX	FEZ	Mon, Apr 18, 2022	39.62	40.00	39.59	39.69
4904	AMEX	FEZ	Thu, Apr 14, 2022	39.98	40.07	39.65	39.74
4903	AMEX	FEZ	Wed, Apr 13, 2022	39.37	40.00	39.37	39.97
4902	AMEX	FEZ	Tue, Apr 12, 2022	40.01	40.16	39.39	39.51
4901	AMEX	FEZ	Mon, Apr 11, 2022	40.14	40.33	39.74	39.77
4900	AMEX	FEZ	Fri, Apr 8, 2022	39.88	40.31	39.82	40.04
4899	AMEX	FEZ	Thu, Apr 7, 2022	40.16	40.28	39.61	40.03
4898	AMEX	FEZ	Wed, Apr 6, 2022	40.01	40.20	39.67	40.00
4897	AMEX	FEZ	Tue, Apr 5, 2022	41.16	41.31	40.67	40.82
4896	AMEX	FEZ	Mon, Apr 4, 2022	41.39	41.76	41.31	41.70
4895	AMEX	FEZ	Fri, Apr 1, 2022	41.60	41.66	41.26	41.63
4894	AMEX	FEZ	Thu, Mar 31, 2022	41.77	41.94	41.14	41.15
4893	AMEX	FEZ	Wed, Mar 30, 2022	42.39	42.46	42.08	42.24
4892	AMEX	FEZ	Tue, Mar 29, 2022	42.83	43.00	42.22	42.68
4891	AMEX	FEZ	Mon, Mar 28, 2022	41.10	41.39	40.81	41.32
4890	AMEX	FEZ	Fri, Mar 25, 2022	41.11	41.20	40.61	41.00
4889	AMEX	FEZ	Thu, Mar 24, 2022	40.62	41.00	40.46	40.96
4888	AMEX	FEZ	Wed, Mar 23, 2022	40.66	40.87	40.50	40.60
4887	AMEX	FEZ	Tue, Mar 22, 2022	41.38	41.62	41.29	41.56
4886	AMEX	FEZ	Mon, Mar 21, 2022	41.24	41.32	40.64	40.96
4885	AMEX	FEZ	Fri, Mar 18, 2022	40.71	41.70	40.59	41.53
4884	AMEX	FEZ	Thu, Mar 17, 2022	40.93	41.70	40.82	41.49
4883	AMEX	FEZ	Wed, Mar 16, 2022	40.62	41.63	40.34	41.44
4882	AMEX	FEZ	Tue, Mar 15, 2022	39.36	39.63	39.03	39.55
4881	AMEX	FEZ	Mon, Mar 14, 2022	39.39	39.73	39.03	39.17
4880	AMEX	FEZ	Fri, Mar 11, 2022	39.47	39.54	38.29	38.35
4879	AMEX	FEZ	Thu, Mar 10, 2022	38.61	39.19	38.47	38.68
4878	AMEX	FEZ	Wed, Mar 9, 2022	39.42	40.54	39.04	39.87
4877	AMEX	FEZ	Tue, Mar 8, 2022	37.12	38.36	36.40	37.26
4876	AMEX	FEZ	Mon, Mar 7, 2022	37.67	37.78	35.82	36.20
4875	AMEX	FEZ	Fri, Mar 4, 2022	37.96	38.04	37.05	37.60
4874	AMEX	FEZ	Thu, Mar 3, 2022	40.77	40.77	39.44	39.67
4873	AMEX	FEZ	Wed, Mar 2, 2022	40.50	41.05	40.33	40.83
4872	AMEX	FEZ	Tue, Mar 1, 2022	41.22	41.29	39.58	40.02
4871	AMEX	FEZ	Mon, Feb 28, 2022	41.56	42.48	41.38	41.74
4870	AMEX	FEZ	Fri, Feb 25, 2022	42.44	43.26	42.38	43.19
4869	AMEX	FEZ	Thu, Feb 24, 2022	40.62	42.21	40.54	42.06
4868	AMEX	FEZ	Wed, Feb 23, 2022	43.91	43.93	42.71	42.85
4867	AMEX	FEZ	Tue, Feb 22, 2022	43.39	43.78	42.81	43.27
4866	AMEX	FEZ	Fri, Feb 18, 2022	44.51	44.68	44.08	44.34
4865	AMEX	FEZ	Thu, Feb 17, 2022	44.96	44.99	44.52	44.54
4864	AMEX	FEZ	Wed, Feb 16, 2022	45.02	45.54	44.96	45.41
4863	AMEX	FEZ	Tue, Feb 15, 2022	44.92	45.29	44.88	45.23
4862	AMEX	FEZ	Mon, Feb 14, 2022	44.16	44.27	43.60	44.01
4861	AMEX	FEZ	Fri, Feb 11, 2022	45.58	45.76	44.29	44.49
4860	AMEX	FEZ	Thu, Feb 10, 2022	45.62	46.47	45.59	45.73
4859	AMEX	FEZ	Wed, Feb 9, 2022	46.18	46.33	46.09	46.25
4858	AMEX	FEZ	Tue, Feb 8, 2022	45.09	45.53	44.96	45.47
4857	AMEX	FEZ	Mon, Feb 7, 2022	45.13	45.46	45.08	45.22
4856	AMEX	FEZ	Fri, Feb 4, 2022	44.94	45.41	44.78	45.19
4855	AMEX	FEZ	Thu, Feb 3, 2022	45.52	45.67	45.18	45.26
4854	AMEX	FEZ	Wed, Feb 2, 2022	46.12	46.15	45.75	46.00
4853	AMEX	FEZ	Tue, Feb 1, 2022	45.80	45.89	45.43	45.86
4852	AMEX	FEZ	Mon, Jan 31, 2022	44.52	45.42	44.50	45.33
4851	AMEX	FEZ	Fri, Jan 28, 2022	44.16	44.69	43.83	44.69
4850	AMEX	FEZ	Thu, Jan 27, 2022	44.90	45.08	44.35	44.50
4849	AMEX	FEZ	Wed, Jan 26, 2022	45.29	45.54	44.34	44.66
4848	AMEX	FEZ	Tue, Jan 25, 2022	44.19	44.82	43.76	44.46
4847	AMEX	FEZ	Mon, Jan 24, 2022	44.42	44.97	43.49	44.96
4846	AMEX	FEZ	Fri, Jan 21, 2022	45.94	46.08	45.51	45.55
4845	AMEX	FEZ	Thu, Jan 20, 2022	46.56	46.84	46.11	46.13
4844	AMEX	FEZ	Wed, Jan 19, 2022	46.81	46.89	46.30	46.34
4843	AMEX	FEZ	Tue, Jan 18, 2022	46.51	46.62	46.14	46.28
4842	AMEX	FEZ	Fri, Jan 14, 2022	46.81	47.07	46.63	47.00
4841	AMEX	FEZ	Thu, Jan 13, 2022	47.58	47.62	46.89	46.99
4840	AMEX	FEZ	Wed, Jan 12, 2022	47.18	47.46	47.14	47.38
4839	AMEX	FEZ	Tue, Jan 11, 2022	46.41	46.95	46.27	46.89
4838	AMEX	FEZ	Mon, Jan 10, 2022	46.28	46.46	45.94	46.45
4837	AMEX	FEZ	Fri, Jan 7, 2022	46.80	47.02	46.54	46.92
4836	AMEX	FEZ	Thu, Jan 6, 2022	46.96	47.13	46.68	46.81
4835	AMEX	FEZ	Wed, Jan 5, 2022	47.64	47.77	47.01	47.01
4834	AMEX	FEZ	Tue, Jan 4, 2022	47.45	47.46	47.09	47.24
4833	AMEX	FEZ	Mon, Jan 3, 2022	47.05	47.13	46.82	47.07
4832	AMEX	FEZ	Fri, Dec 31, 2021	46.70	46.81	46.50	46.66
4831	AMEX	FEZ	Thu, Dec 30, 2021	46.69	46.76	46.54	46.57
4830	AMEX	FEZ	Wed, Dec 29, 2021	46.54	46.70	46.47	46.65
4829	AMEX	FEZ	Tue, Dec 28, 2021	46.67	46.82	46.60	46.68
4828	AMEX	FEZ	Mon, Dec 27, 2021	46.33	46.74	46.33	46.73
4827	AMEX	FEZ	Thu, Dec 23, 2021	46.00	46.43	45.92	46.30
4826	AMEX	FEZ	Wed, Dec 22, 2021	45.31	45.97	45.24	45.95
4825	AMEX	FEZ	Tue, Dec 21, 2021	45.00	45.38	44.93	45.34
4824	AMEX	FEZ	Mon, Dec 20, 2021	44.45	44.71	44.36	44.68
4823	AMEX	FEZ	Fri, Dec 17, 2021	45.54	45.62	45.17	44.63
4822	AMEX	FEZ	Thu, Dec 16, 2021	46.45	46.47	45.81	46.02
4821	AMEX	FEZ	Wed, Dec 15, 2021	45.54	46.18	45.33	46.15
4820	AMEX	FEZ	Tue, Dec 14, 2021	45.56	45.77	45.24	45.48
4819	AMEX	FEZ	Mon, Dec 13, 2021	46.06	46.13	45.71	45.75
4818	AMEX	FEZ	Fri, Dec 10, 2021	46.13	46.23	45.96	46.20
4817	AMEX	FEZ	Thu, Dec 9, 2021	46.23	46.25	45.94	45.99
4816	AMEX	FEZ	Wed, Dec 8, 2021	46.68	46.75	46.51	46.68
4815	AMEX	FEZ	Tue, Dec 7, 2021	46.24	46.76	46.20	46.72
4814	AMEX	FEZ	Mon, Dec 6, 2021	45.26	45.48	45.01	45.40
4813	AMEX	FEZ	Fri, Dec 3, 2021	45.26	45.29	44.45	44.81
4812	AMEX	FEZ	Thu, Dec 2, 2021	45.10	45.42	45.03	45.27
4811	AMEX	FEZ	Wed, Dec 1, 2021	45.69	46.05	44.80	44.80
4810	AMEX	FEZ	Tue, Nov 30, 2021	45.12	45.33	44.26	44.77
4809	AMEX	FEZ	Mon, Nov 29, 2021	45.34	45.39	44.79	45.13
4808	AMEX	FEZ	Fri, Nov 26, 2021	45.35	45.45	44.76	44.98
4807	AMEX	FEZ	Wed, Nov 24, 2021	46.11	46.62	46.06	46.58
4806	AMEX	FEZ	Tue, Nov 23, 2021	47.02	47.21	46.68	46.99
4805	AMEX	FEZ	Mon, Nov 22, 2021	47.45	47.61	47.11	47.11
4804	AMEX	FEZ	Fri, Nov 19, 2021	47.82	47.87	47.57	47.64
4803	AMEX	FEZ	Thu, Nov 18, 2021	48.32	48.42	48.16	48.42
4802	AMEX	FEZ	Wed, Nov 17, 2021	48.29	48.39	48.22	48.29
4801	AMEX	FEZ	Tue, Nov 16, 2021	48.38	48.46	48.27	48.28
4800	AMEX	FEZ	Mon, Nov 15, 2021	48.58	48.58	48.23	48.28
4799	AMEX	FEZ	Fri, Nov 12, 2021	48.52	48.60	48.43	48.53
4798	AMEX	FEZ	Thu, Nov 11, 2021	48.48	48.54	48.36	48.40
4797	AMEX	FEZ	Wed, Nov 10, 2021	48.71	48.84	48.20	48.25
4796	AMEX	FEZ	Tue, Nov 9, 2021	49.11	49.14	48.79	48.95
4795	AMEX	FEZ	Mon, Nov 8, 2021	48.96	49.14	48.89	48.96
4794	AMEX	FEZ	Fri, Nov 5, 2021	48.92	49.00	48.74	49.00
4793	AMEX	FEZ	Thu, Nov 4, 2021	48.64	48.67	48.40	48.65
4792	AMEX	FEZ	Wed, Nov 3, 2021	48.30	48.81	48.23	48.74
4791	AMEX	FEZ	Tue, Nov 2, 2021	48.20	48.33	48.16	48.26
4790	AMEX	FEZ	Mon, Nov 1, 2021	47.93	48.26	47.82	48.22
4789	AMEX	FEZ	Fri, Oct 29, 2021	47.53	47.81	47.51	47.75
4788	AMEX	FEZ	Thu, Oct 28, 2021	47.62	47.99	47.62	47.91
4787	AMEX	FEZ	Wed, Oct 27, 2021	47.51	47.64	47.32	47.33
4786	AMEX	FEZ	Tue, Oct 26, 2021	47.59	47.60	47.32	47.44
4785	AMEX	FEZ	Mon, Oct 25, 2021	47.24	47.25	47.09	47.15
4784	AMEX	FEZ	Fri, Oct 22, 2021	47.27	47.46	47.16	47.36
4783	AMEX	FEZ	Thu, Oct 21, 2021	46.91	47.03	46.87	47.00
4782	AMEX	FEZ	Wed, Oct 20, 2021	47.04	47.19	46.96	47.14
4781	AMEX	FEZ	Tue, Oct 19, 2021	46.91	47.04	46.87	46.96
4780	AMEX	FEZ	Mon, Oct 18, 2021	46.59	46.79	46.48	46.77
4779	AMEX	FEZ	Fri, Oct 15, 2021	46.93	47.07	46.84	47.07
4778	AMEX	FEZ	Thu, Oct 14, 2021	46.57	46.75	46.49	46.71
4777	AMEX	FEZ	Wed, Oct 13, 2021	45.72	46.03	45.61	45.99
4776	AMEX	FEZ	Tue, Oct 12, 2021	45.35	45.46	45.20	45.31
4775	AMEX	FEZ	Mon, Oct 11, 2021	45.51	45.73	45.32	45.34
4774	AMEX	FEZ	Fri, Oct 8, 2021	45.87	45.89	45.53	45.63
4773	AMEX	FEZ	Thu, Oct 7, 2021	45.59	45.94	45.59	45.75
4772	AMEX	FEZ	Wed, Oct 6, 2021	44.81	45.26	44.69	45.24
4771	AMEX	FEZ	Tue, Oct 5, 2021	45.28	45.76	45.21	45.56
4770	AMEX	FEZ	Mon, Oct 4, 2021	45.45	45.50	44.93	45.13
4769	AMEX	FEZ	Fri, Oct 1, 2021	45.50	45.67	45.11	45.53
4768	AMEX	FEZ	Thu, Sep 30, 2021	45.68	45.72	45.13	45.29
4767	AMEX	FEZ	Wed, Sep 29, 2021	46.11	46.11	45.71	45.75
4766	AMEX	FEZ	Tue, Sep 28, 2021	46.43	46.44	45.79	46.00
4765	AMEX	FEZ	Mon, Sep 27, 2021	47.17	47.30	47.07	47.21
4764	AMEX	FEZ	Fri, Sep 24, 2021	47.11	47.29	47.08	47.19
4763	AMEX	FEZ	Thu, Sep 23, 2021	47.46	47.79	47.46	47.68
4762	AMEX	FEZ	Wed, Sep 22, 2021	47.01	47.44	46.98	47.01
4761	AMEX	FEZ	Tue, Sep 21, 2021	46.48	46.70	46.33	46.43
4760	AMEX	FEZ	Mon, Sep 20, 2021	45.70	45.97	45.43	45.83
4759	AMEX	FEZ	Fri, Sep 17, 2021	47.52	47.58	46.72	46.88
4758	AMEX	FEZ	Thu, Sep 16, 2021	47.62	47.79	47.42	47.75
4757	AMEX	FEZ	Wed, Sep 15, 2021	47.64	47.72	47.39	47.72
4756	AMEX	FEZ	Tue, Sep 14, 2021	48.12	48.14	47.73	47.80
4755	AMEX	FEZ	Mon, Sep 13, 2021	47.99	48.02	47.75	47.95
4754	AMEX	FEZ	Fri, Sep 10, 2021	47.96	48.01	47.50	47.51
4753	AMEX	FEZ	Thu, Sep 9, 2021	47.73	47.95	47.63	47.67
4752	AMEX	FEZ	Wed, Sep 8, 2021	47.98	48.07	47.66	47.79
4751	AMEX	FEZ	Tue, Sep 7, 2021	48.46	48.51	48.30	48.33
4750	AMEX	FEZ	Fri, Sep 3, 2021	48.23	48.39	48.11	48.27
4749	AMEX	FEZ	Thu, Sep 2, 2021	48.57	48.62	48.48	48.58
4748	AMEX	FEZ	Wed, Sep 1, 2021	48.30	48.59	48.26	48.40
4747	AMEX	FEZ	Tue, Aug 31, 2021	47.97	47.98	47.72	47.94
4746	AMEX	FEZ	Mon, Aug 30, 2021	47.95	47.99	47.86	47.95
4745	AMEX	FEZ	Fri, Aug 27, 2021	47.43	47.93	47.40	47.87
4744	AMEX	FEZ	Thu, Aug 26, 2021	47.44	47.54	47.31	47.36
4743	AMEX	FEZ	Wed, Aug 25, 2021	47.54	47.63	47.47	47.59
4742	AMEX	FEZ	Tue, Aug 24, 2021	47.39	47.59	47.34	47.54
4741	AMEX	FEZ	Mon, Aug 23, 2021	47.36	47.59	47.31	47.56
4740	AMEX	FEZ	Fri, Aug 20, 2021	46.73	47.07	46.70	47.04
4739	AMEX	FEZ	Thu, Aug 19, 2021	46.55	46.88	46.55	46.78
4738	AMEX	FEZ	Wed, Aug 18, 2021	47.39	47.64	47.27	47.28
4737	AMEX	FEZ	Tue, Aug 17, 2021	47.58	47.67	47.34	47.55
4736	AMEX	FEZ	Mon, Aug 16, 2021	47.95	48.07	47.77	48.04
4735	AMEX	FEZ	Fri, Aug 13, 2021	48.18	48.35	48.14	48.32
4734	AMEX	FEZ	Thu, Aug 12, 2021	48.05	48.10	47.94	48.03
4733	AMEX	FEZ	Wed, Aug 11, 2021	47.87	47.92	47.77	47.89
4732	AMEX	FEZ	Tue, Aug 10, 2021	47.57	47.62	47.51	47.59
4731	AMEX	FEZ	Mon, Aug 9, 2021	47.62	47.64	47.50	47.52
4730	AMEX	FEZ	Fri, Aug 6, 2021	47.68	47.73	47.53	47.61
4729	AMEX	FEZ	Thu, Aug 5, 2021	47.71	47.78	47.63	47.69
4728	AMEX	FEZ	Wed, Aug 4, 2021	47.60	47.70	47.46	47.47
4727	AMEX	FEZ	Tue, Aug 3, 2021	47.42	47.48	47.16	47.45
4726	AMEX	FEZ	Mon, Aug 2, 2021	47.43	47.50	47.13	47.15
4725	AMEX	FEZ	Fri, Jul 30, 2021	47.18	47.34	46.96	47.03
4724	AMEX	FEZ	Thu, Jul 29, 2021	47.43	47.52	47.34	47.36
4723	AMEX	FEZ	Wed, Jul 28, 2021	46.74	47.10	46.68	47.00
4722	AMEX	FEZ	Tue, Jul 27, 2021	46.74	46.74	46.48	46.72
4721	AMEX	FEZ	Mon, Jul 26, 2021	46.87	46.97	46.87	46.91
4720	AMEX	FEZ	Fri, Jul 23, 2021	46.79	46.97	46.73	46.81
4719	AMEX	FEZ	Thu, Jul 22, 2021	46.51	46.59	46.19	46.33
4718	AMEX	FEZ	Wed, Jul 21, 2021	45.76	46.25	45.76	46.20
4717	AMEX	FEZ	Tue, Jul 20, 2021	44.79	45.40	44.70	45.33
4716	AMEX	FEZ	Mon, Jul 19, 2021	45.05	45.11	44.68	44.93
4715	AMEX	FEZ	Fri, Jul 16, 2021	46.39	46.41	45.93	46.05
4714	AMEX	FEZ	Thu, Jul 15, 2021	46.44	46.55	46.24	46.45
4713	AMEX	FEZ	Wed, Jul 14, 2021	46.99	47.05	46.88	46.99
4712	AMEX	FEZ	Tue, Jul 13, 2021	46.90	46.97	46.67	46.73
4711	AMEX	FEZ	Mon, Jul 12, 2021	46.88	47.15	46.86	47.14
4710	AMEX	FEZ	Fri, Jul 9, 2021	46.50	46.89	46.47	46.89
4709	AMEX	FEZ	Thu, Jul 8, 2021	45.80	45.95	45.55	45.88
4708	AMEX	FEZ	Wed, Jul 7, 2021	46.56	46.75	46.40	46.71
4707	AMEX	FEZ	Tue, Jul 6, 2021	46.82	46.83	46.22	46.40
4706	AMEX	FEZ	Fri, Jul 2, 2021	46.94	47.02	46.75	47.00
4705	AMEX	FEZ	Thu, Jul 1, 2021	46.90	47.00	46.74	46.95
4704	AMEX	FEZ	Wed, Jun 30, 2021	46.87	47.05	46.63	46.83
4703	AMEX	FEZ	Tue, Jun 29, 2021	47.52	47.55	47.30	47.35
4702	AMEX	FEZ	Mon, Jun 28, 2021	47.57	47.59	47.25	47.36
4701	AMEX	FEZ	Fri, Jun 25, 2021	47.71	47.73	47.60	47.71
4700	AMEX	FEZ	Thu, Jun 24, 2021	47.64	47.78	47.62	47.73
4699	AMEX	FEZ	Wed, Jun 23, 2021	47.55	47.58	47.08	47.16
4698	AMEX	FEZ	Tue, Jun 22, 2021	47.43	47.77	47.33	47.63
4697	AMEX	FEZ	Mon, Jun 21, 2021	47.29	47.62	47.23	47.61
4696	AMEX	FEZ	Fri, Jun 18, 2021	47.64	47.76	47.36	46.95
4695	AMEX	FEZ	Thu, Jun 17, 2021	48.57	48.72	48.31	48.55
4694	AMEX	FEZ	Wed, Jun 16, 2021	49.33	49.38	48.70	48.86
4693	AMEX	FEZ	Tue, Jun 15, 2021	49.31	49.35	49.22	49.35
4692	AMEX	FEZ	Mon, Jun 14, 2021	49.13	49.30	49.06	49.30
4691	AMEX	FEZ	Fri, Jun 11, 2021	49.03	49.18	48.91	49.18
4690	AMEX	FEZ	Thu, Jun 10, 2021	48.87	49.05	48.80	48.96
4689	AMEX	FEZ	Wed, Jun 9, 2021	49.05	49.08	48.90	48.93
4688	AMEX	FEZ	Tue, Jun 8, 2021	49.11	49.12	48.89	49.03
4687	AMEX	FEZ	Mon, Jun 7, 2021	48.97	49.09	48.93	49.09
4686	AMEX	FEZ	Fri, Jun 4, 2021	48.75	48.89	48.68	48.88
4685	AMEX	FEZ	Thu, Jun 3, 2021	48.51	48.61	48.38	48.55
4684	AMEX	FEZ	Wed, Jun 2, 2021	48.81	48.99	48.73	48.91
4683	AMEX	FEZ	Tue, Jun 1, 2021	49.06	49.09	48.77	48.82
4682	AMEX	FEZ	Fri, May 28, 2021	48.49	48.71	48.45	48.61
4681	AMEX	FEZ	Thu, May 27, 2021	48.39	48.50	48.22	48.35
4680	AMEX	FEZ	Wed, May 26, 2021	48.31	48.39	48.15	48.24
4679	AMEX	FEZ	Tue, May 25, 2021	48.66	48.72	48.39	48.53
4678	AMEX	FEZ	Mon, May 24, 2021	48.26	48.55	48.22	48.47
4677	AMEX	FEZ	Fri, May 21, 2021	48.04	48.15	47.90	48.09
4676	AMEX	FEZ	Thu, May 20, 2021	47.53	48.03	47.49	47.94
4675	AMEX	FEZ	Wed, May 19, 2021	46.89	47.30	46.58	47.09
4674	AMEX	FEZ	Tue, May 18, 2021	47.94	47.99	47.74	47.74
4673	AMEX	FEZ	Mon, May 17, 2021	47.67	47.84	47.60	47.81
4672	AMEX	FEZ	Fri, May 14, 2021	47.47	48.04	47.43	48.00
4671	AMEX	FEZ	Thu, May 13, 2021	46.59	47.01	46.56	46.90
4670	AMEX	FEZ	Wed, May 12, 2021	46.60	46.91	46.29	46.39
4669	AMEX	FEZ	Tue, May 11, 2021	46.70	47.05	46.60	46.87
4668	AMEX	FEZ	Mon, May 10, 2021	47.93	47.94	47.44	47.47
4667	AMEX	FEZ	Fri, May 7, 2021	47.48	48.01	47.41	48.01
4666	AMEX	FEZ	Thu, May 6, 2021	47.00	47.31	46.76	47.30
4665	AMEX	FEZ	Wed, May 5, 2021	46.72	46.91	46.55	46.86
4664	AMEX	FEZ	Tue, May 4, 2021	46.40	46.50	45.83	46.10
4663	AMEX	FEZ	Mon, May 3, 2021	46.97	47.11	46.89	47.05
4662	AMEX	FEZ	Fri, Apr 30, 2021	46.94	47.03	46.32	46.47
4661	AMEX	FEZ	Thu, Apr 29, 2021	47.40	47.40	46.92	47.29
4660	AMEX	FEZ	Wed, Apr 28, 2021	47.10	47.40	47.07	47.30
4659	AMEX	FEZ	Tue, Apr 27, 2021	47.03	47.17	46.96	47.12
4658	AMEX	FEZ	Mon, Apr 26, 2021	47.14	47.22	47.09	47.17
4657	AMEX	FEZ	Fri, Apr 23, 2021	46.70	47.21	46.66	47.10
4656	AMEX	FEZ	Thu, Apr 22, 2021	46.83	46.88	46.49	46.60
4655	AMEX	FEZ	Wed, Apr 21, 2021	46.05	46.73	46.05	46.73
4654	AMEX	FEZ	Tue, Apr 20, 2021	46.47	46.49	45.98	46.07
4653	AMEX	FEZ	Mon, Apr 19, 2021	47.08	47.09	46.79	46.96
4652	AMEX	FEZ	Fri, Apr 16, 2021	46.72	47.07	46.72	47.07
4651	AMEX	FEZ	Thu, Apr 15, 2021	46.31	46.44	46.27	46.42
4650	AMEX	FEZ	Wed, Apr 14, 2021	46.06	46.23	46.00	46.07
4649	AMEX	FEZ	Tue, Apr 13, 2021	45.86	46.09	45.83	46.09
4648	AMEX	FEZ	Mon, Apr 12, 2021	45.82	45.89	45.68	45.81
4647	AMEX	FEZ	Fri, Apr 9, 2021	45.81	46.01	45.78	45.98
4646	AMEX	FEZ	Thu, Apr 8, 2021	45.81	45.96	45.70	45.90
4645	AMEX	FEZ	Wed, Apr 7, 2021	45.63	45.76	45.53	45.68
4644	AMEX	FEZ	Tue, Apr 6, 2021	45.53	45.64	45.46	45.61
4643	AMEX	FEZ	Mon, Apr 5, 2021	45.74	46.11	45.60	46.08
4642	AMEX	FEZ	Thu, Apr 1, 2021	44.84	45.30	44.81	45.28
4641	AMEX	FEZ	Wed, Mar 31, 2021	44.45	44.70	44.40	44.51
4640	AMEX	FEZ	Tue, Mar 30, 2021	44.30	44.59	44.30	44.50
4639	AMEX	FEZ	Mon, Mar 29, 2021	44.23	44.45	44.16	44.34
4638	AMEX	FEZ	Fri, Mar 26, 2021	43.99	44.44	43.98	44.42
4637	AMEX	FEZ	Thu, Mar 25, 2021	43.41	43.89	43.35	43.86
4636	AMEX	FEZ	Wed, Mar 24, 2021	43.74	43.90	43.58	43.58
4635	AMEX	FEZ	Tue, Mar 23, 2021	44.05	44.13	43.62	43.69
4634	AMEX	FEZ	Mon, Mar 22, 2021	44.22	44.34	44.13	44.22
4633	AMEX	FEZ	Fri, Mar 19, 2021	44.08	44.33	43.88	44.20
4632	AMEX	FEZ	Thu, Mar 18, 2021	44.44	44.74	44.15	44.20
4631	AMEX	FEZ	Wed, Mar 17, 2021	44.25	44.81	44.25	44.74
4630	AMEX	FEZ	Tue, Mar 16, 2021	44.42	44.42	44.25	44.29
4629	AMEX	FEZ	Mon, Mar 15, 2021	44.34	44.38	44.03	44.36
4628	AMEX	FEZ	Fri, Mar 12, 2021	44.13	44.56	44.10	44.56
4627	AMEX	FEZ	Thu, Mar 11, 2021	44.41	44.64	44.27	44.56
4626	AMEX	FEZ	Wed, Mar 10, 2021	44.05	44.16	43.87	44.13
4625	AMEX	FEZ	Tue, Mar 9, 2021	43.58	43.73	43.50	43.64
4624	AMEX	FEZ	Mon, Mar 8, 2021	42.81	43.34	42.73	43.03
4623	AMEX	FEZ	Fri, Mar 5, 2021	42.85	42.87	42.24	42.81
4622	AMEX	FEZ	Thu, Mar 4, 2021	43.15	43.34	42.36	42.62
4621	AMEX	FEZ	Wed, Mar 3, 2021	43.22	43.41	43.01	43.07
4620	AMEX	FEZ	Tue, Mar 2, 2021	43.39	43.50	43.23	43.33
4619	AMEX	FEZ	Mon, Mar 1, 2021	42.96	43.31	42.92	43.28
4618	AMEX	FEZ	Fri, Feb 26, 2021	42.92	42.92	42.41	42.48
4617	AMEX	FEZ	Thu, Feb 25, 2021	43.83	43.95	42.83	42.90
4616	AMEX	FEZ	Wed, Feb 24, 2021	43.30	43.78	43.15	43.73
4615	AMEX	FEZ	Tue, Feb 23, 2021	43.23	43.50	42.85	43.40
4614	AMEX	FEZ	Mon, Feb 22, 2021	43.34	43.62	43.30	43.35
4613	AMEX	FEZ	Fri, Feb 19, 2021	43.50	43.67	43.38	43.43
4612	AMEX	FEZ	Thu, Feb 18, 2021	43.14	43.22	42.87	43.19
4611	AMEX	FEZ	Wed, Feb 17, 2021	43.24	43.32	43.01	43.25
4610	AMEX	FEZ	Tue, Feb 16, 2021	43.63	43.76	43.53	43.64
4609	AMEX	FEZ	Fri, Feb 12, 2021	43.00	43.40	42.98	43.37
4608	AMEX	FEZ	Thu, Feb 11, 2021	43.08	43.14	42.88	43.09
4607	AMEX	FEZ	Wed, Feb 10, 2021	43.06	43.11	42.54	42.72
4606	AMEX	FEZ	Tue, Feb 9, 2021	42.80	43.02	42.76	42.94
4605	AMEX	FEZ	Mon, Feb 8, 2021	42.83	42.96	42.66	42.86
4604	AMEX	FEZ	Fri, Feb 5, 2021	42.54	42.68	42.36	42.61
4603	AMEX	FEZ	Thu, Feb 4, 2021	42.00	42.25	41.99	42.19
4602	AMEX	FEZ	Wed, Feb 3, 2021	41.93	42.10	41.80	42.05
4601	AMEX	FEZ	Tue, Feb 2, 2021	41.73	41.97	41.62	41.94
4600	AMEX	FEZ	Mon, Feb 1, 2021	41.41	41.41	41.13	41.32
4599	AMEX	FEZ	Fri, Jan 29, 2021	41.27	41.38	40.60	40.76
4598	AMEX	FEZ	Thu, Jan 28, 2021	41.57	41.93	41.53	41.66
4597	AMEX	FEZ	Wed, Jan 27, 2021	41.32	41.61	40.85	41.16
4596	AMEX	FEZ	Tue, Jan 26, 2021	42.34	42.46	42.17	42.34
4595	AMEX	FEZ	Mon, Jan 25, 2021	41.81	41.99	41.50	41.98
4594	AMEX	FEZ	Fri, Jan 22, 2021	42.31	42.53	42.30	42.39
4593	AMEX	FEZ	Thu, Jan 21, 2021	42.69	42.72	42.39	42.65
4592	AMEX	FEZ	Wed, Jan 20, 2021	42.44	42.59	42.32	42.55
4591	AMEX	FEZ	Tue, Jan 19, 2021	42.43	42.43	42.12	42.29
4590	AMEX	FEZ	Fri, Jan 15, 2021	42.25	42.30	41.74	41.96
4589	AMEX	FEZ	Thu, Jan 14, 2021	42.60	42.89	42.57	42.79
4588	AMEX	FEZ	Wed, Jan 13, 2021	42.50	42.67	42.38	42.52
4587	AMEX	FEZ	Tue, Jan 12, 2021	42.44	42.64	42.22	42.61
4586	AMEX	FEZ	Mon, Jan 11, 2021	42.27	42.67	42.27	42.54
4585	AMEX	FEZ	Fri, Jan 8, 2021	43.20	43.24	42.77	43.20
4584	AMEX	FEZ	Thu, Jan 7, 2021	42.97	43.09	42.86	43.00
4583	AMEX	FEZ	Wed, Jan 6, 2021	42.54	43.14	42.49	42.98
4582	AMEX	FEZ	Tue, Jan 5, 2021	41.94	42.38	41.91	42.30
4581	AMEX	FEZ	Mon, Jan 4, 2021	42.77	42.80	41.78	42.03
4580	AMEX	FEZ	Thu, Dec 31, 2020	42.05	42.05	41.57	41.72
4579	AMEX	FEZ	Wed, Dec 30, 2020	42.34	42.48	42.18	42.20
4578	AMEX	FEZ	Tue, Dec 29, 2020	42.50	42.52	42.08	42.18
4577	AMEX	FEZ	Mon, Dec 28, 2020	42.18	42.33	42.05	42.11
4576	AMEX	FEZ	Thu, Dec 24, 2020	41.71	41.83	41.62	41.82
4575	AMEX	FEZ	Wed, Dec 23, 2020	41.63	41.77	41.55	41.69
4574	AMEX	FEZ	Tue, Dec 22, 2020	41.12	41.19	40.98	41.10
4573	AMEX	FEZ	Mon, Dec 21, 2020	40.51	41.23	40.32	41.13
4572	AMEX	FEZ	Fri, Dec 18, 2020	42.36	42.36	42.01	41.85
4571	AMEX	FEZ	Thu, Dec 17, 2020	42.44	42.54	42.35	42.40
4570	AMEX	FEZ	Wed, Dec 16, 2020	41.86	42.06	41.69	41.99
4569	AMEX	FEZ	Tue, Dec 15, 2020	41.60	41.82	41.48	41.81
4568	AMEX	FEZ	Mon, Dec 14, 2020	41.54	41.60	41.22	41.22
4567	AMEX	FEZ	Fri, Dec 11, 2020	41.10	41.24	40.91	41.17
4566	AMEX	FEZ	Thu, Dec 10, 2020	41.19	41.64	41.16	41.49
4565	AMEX	FEZ	Wed, Dec 9, 2020	41.67	41.70	41.20	41.42
4564	AMEX	FEZ	Tue, Dec 8, 2020	41.35	41.61	41.35	41.58
4563	AMEX	FEZ	Mon, Dec 7, 2020	41.53	41.68	41.41	41.49
4562	AMEX	FEZ	Fri, Dec 4, 2020	41.59	41.76	41.58	41.72
4561	AMEX	FEZ	Thu, Dec 3, 2020	41.53	41.63	41.24	41.34
4560	AMEX	FEZ	Wed, Dec 2, 2020	41.16	41.41	41.11	41.37
4559	AMEX	FEZ	Tue, Dec 1, 2020	41.02	41.38	41.00	41.35
4558	AMEX	FEZ	Mon, Nov 30, 2020	41.17	41.22	40.30	40.33
4557	AMEX	FEZ	Fri, Nov 27, 2020	40.86	41.08	40.86	40.99
4556	AMEX	FEZ	Wed, Nov 25, 2020	40.47	40.77	40.40	40.69
4555	AMEX	FEZ	Tue, Nov 24, 2020	40.32	40.62	40.28	40.62
4554	AMEX	FEZ	Mon, Nov 23, 2020	40.18	40.22	39.75	39.99
4553	AMEX	FEZ	Fri, Nov 20, 2020	39.89	40.02	39.84	39.95
4552	AMEX	FEZ	Thu, Nov 19, 2020	39.73	40.02	39.60	40.00
4551	AMEX	FEZ	Wed, Nov 18, 2020	40.07	40.20	39.78	39.78
4550	AMEX	FEZ	Tue, Nov 17, 2020	39.83	40.12	39.69	40.03
4549	AMEX	FEZ	Mon, Nov 16, 2020	40.05	40.09	39.69	39.96
4548	AMEX	FEZ	Fri, Nov 13, 2020	39.38	39.67	39.38	39.64
4547	AMEX	FEZ	Thu, Nov 12, 2020	39.28	39.45	38.94	39.06
4546	AMEX	FEZ	Wed, Nov 11, 2020	39.52	39.74	39.46	39.72
4545	AMEX	FEZ	Tue, Nov 10, 2020	39.58	39.77	39.39	39.51
4544	AMEX	FEZ	Mon, Nov 9, 2020	39.70	39.70	38.79	38.80
4543	AMEX	FEZ	Fri, Nov 6, 2020	37.10	37.16	36.90	36.95
4542	AMEX	FEZ	Thu, Nov 5, 2020	36.85	37.02	36.62	36.84
4541	AMEX	FEZ	Wed, Nov 4, 2020	35.51	36.15	35.32	35.77
4540	AMEX	FEZ	Tue, Nov 3, 2020	35.00	35.52	34.97	35.33
4539	AMEX	FEZ	Mon, Nov 2, 2020	34.17	34.32	33.91	34.21
4538	AMEX	FEZ	Fri, Oct 30, 2020	33.64	33.73	33.31	33.59
4537	AMEX	FEZ	Thu, Oct 29, 2020	33.48	33.87	33.21	33.70
4536	AMEX	FEZ	Wed, Oct 28, 2020	33.81	33.99	33.45	33.61
4535	AMEX	FEZ	Tue, Oct 27, 2020	35.47	35.55	35.03	35.07
4534	AMEX	FEZ	Mon, Oct 26, 2020	36.01	36.07	35.38	35.69
4533	AMEX	FEZ	Fri, Oct 23, 2020	36.99	37.00	36.63	36.91
4532	AMEX	FEZ	Thu, Oct 22, 2020	36.39	36.59	36.18	36.52
4531	AMEX	FEZ	Wed, Oct 21, 2020	36.76	36.98	36.53	36.54
4530	AMEX	FEZ	Tue, Oct 20, 2020	37.18	37.33	36.99	37.02
4529	AMEX	FEZ	Mon, Oct 19, 2020	37.17	37.23	36.66	36.73
4528	AMEX	FEZ	Fri, Oct 16, 2020	36.87	37.14	36.80	36.92
4527	AMEX	FEZ	Thu, Oct 15, 2020	36.19	36.55	36.10	36.54
4526	AMEX	FEZ	Wed, Oct 14, 2020	37.42	37.55	37.12	37.16
4525	AMEX	FEZ	Tue, Oct 13, 2020	37.46	37.46	37.23	37.35
4524	AMEX	FEZ	Mon, Oct 12, 2020	37.76	37.96	37.75	37.89
4523	AMEX	FEZ	Fri, Oct 9, 2020	37.54	37.70	37.46	37.61
4522	AMEX	FEZ	Thu, Oct 8, 2020	37.14	37.31	37.12	37.28
4521	AMEX	FEZ	Wed, Oct 7, 2020	36.85	37.06	36.78	36.98
4520	AMEX	FEZ	Tue, Oct 6, 2020	37.20	37.21	36.54	36.60
4519	AMEX	FEZ	Mon, Oct 5, 2020	36.70	37.06	36.70	37.06
4518	AMEX	FEZ	Fri, Oct 2, 2020	35.94	36.49	35.93	36.38
4517	AMEX	FEZ	Thu, Oct 1, 2020	36.50	36.56	36.25	36.49
4516	AMEX	FEZ	Wed, Sep 30, 2020	36.51	36.75	36.16	36.35
4515	AMEX	FEZ	Tue, Sep 29, 2020	36.63	36.80	36.44	36.61
4514	AMEX	FEZ	Mon, Sep 28, 2020	36.44	36.58	36.39	36.54
4513	AMEX	FEZ	Fri, Sep 25, 2020	35.22	35.78	35.10	35.76
4512	AMEX	FEZ	Thu, Sep 24, 2020	35.81	36.12	35.54	35.85
4511	AMEX	FEZ	Wed, Sep 23, 2020	36.43	36.44	35.68	35.72
4510	AMEX	FEZ	Tue, Sep 22, 2020	36.44	36.47	35.88	36.29
4509	AMEX	FEZ	Mon, Sep 21, 2020	36.46	36.52	35.94	36.41
4508	AMEX	FEZ	Fri, Sep 18, 2020	38.16	38.16	37.75	37.77
4507	AMEX	FEZ	Thu, Sep 17, 2020	38.05	38.41	37.99	38.37
4506	AMEX	FEZ	Wed, Sep 16, 2020	38.42	38.62	38.20	38.25
4505	AMEX	FEZ	Tue, Sep 15, 2020	38.67	38.71	38.41	38.51
4504	AMEX	FEZ	Mon, Sep 14, 2020	38.50	38.52	38.24	38.29
4503	AMEX	FEZ	Fri, Sep 11, 2020	38.25	38.47	38.01	38.23
4502	AMEX	FEZ	Thu, Sep 10, 2020	38.62	38.76	37.87	37.89
4501	AMEX	FEZ	Wed, Sep 9, 2020	38.18	38.56	38.10	38.36
4500	AMEX	FEZ	Tue, Sep 8, 2020	37.44	37.77	37.27	37.38
4499	AMEX	FEZ	Fri, Sep 4, 2020	38.16	38.28	37.27	38.05
4498	AMEX	FEZ	Thu, Sep 3, 2020	38.96	39.01	37.83	38.01
4497	AMEX	FEZ	Wed, Sep 2, 2020	38.58	38.94	38.40	38.91
4496	AMEX	FEZ	Tue, Sep 1, 2020	38.16	38.34	37.94	38.14
4495	AMEX	FEZ	Mon, Aug 31, 2020	38.43	38.57	38.07	38.10
4494	AMEX	FEZ	Fri, Aug 28, 2020	38.57	38.65	38.38	38.62
4493	AMEX	FEZ	Thu, Aug 27, 2020	38.86	38.86	38.17	38.33
4492	AMEX	FEZ	Wed, Aug 26, 2020	38.52	38.87	38.50	38.85
4491	AMEX	FEZ	Tue, Aug 25, 2020	38.84	38.84	38.26	38.54
4490	AMEX	FEZ	Mon, Aug 24, 2020	38.44	38.44	38.18	38.35
4489	AMEX	FEZ	Fri, Aug 21, 2020	37.22	37.63	37.20	37.60
4488	AMEX	FEZ	Thu, Aug 20, 2020	37.70	38.03	37.68	37.99
4487	AMEX	FEZ	Wed, Aug 19, 2020	38.52	38.60	38.15	38.21
4486	AMEX	FEZ	Tue, Aug 18, 2020	38.61	38.65	38.16	38.26
4485	AMEX	FEZ	Mon, Aug 17, 2020	38.30	38.36	38.23	38.32
4484	AMEX	FEZ	Fri, Aug 14, 2020	38.04	38.22	37.98	38.12
4483	AMEX	FEZ	Thu, Aug 13, 2020	38.60	38.74	38.30	38.44
4482	AMEX	FEZ	Wed, Aug 12, 2020	38.59	38.89	38.53	38.73
4481	AMEX	FEZ	Tue, Aug 11, 2020	38.35	38.44	37.77	37.82
4480	AMEX	FEZ	Mon, Aug 10, 2020	37.55	37.62	37.34	37.55
4479	AMEX	FEZ	Fri, Aug 7, 2020	37.27	37.57	37.25	37.57
4478	AMEX	FEZ	Thu, Aug 6, 2020	37.52	37.83	37.40	37.77
4477	AMEX	FEZ	Wed, Aug 5, 2020	37.91	38.05	37.67	37.73
4476	AMEX	FEZ	Tue, Aug 4, 2020	37.12	37.56	37.06	37.52
4475	AMEX	FEZ	Mon, Aug 3, 2020	37.08	37.39	36.94	37.32
4474	AMEX	FEZ	Fri, Jul 31, 2020	37.30	37.33	36.25	36.55
4473	AMEX	FEZ	Thu, Jul 30, 2020	37.00	37.42	36.53	37.38
4472	AMEX	FEZ	Wed, Jul 29, 2020	37.89	38.19	37.80	38.11
4471	AMEX	FEZ	Tue, Jul 28, 2020	37.71	37.92	37.62	37.67
4470	AMEX	FEZ	Mon, Jul 27, 2020	37.84	38.12	37.82	37.94
4469	AMEX	FEZ	Fri, Jul 24, 2020	37.55	37.69	37.43	37.55
4468	AMEX	FEZ	Thu, Jul 23, 2020	38.10	38.25	37.74	37.83
4467	AMEX	FEZ	Wed, Jul 22, 2020	38.17	38.30	38.01	38.21
4466	AMEX	FEZ	Tue, Jul 21, 2020	38.23	38.36	38.03	38.08
4465	AMEX	FEZ	Mon, Jul 20, 2020	37.68	37.96	37.57	37.93
4464	AMEX	FEZ	Fri, Jul 17, 2020	37.57	37.71	37.44	37.66
4463	AMEX	FEZ	Thu, Jul 16, 2020	37.47	37.70	37.36	37.49
4462	AMEX	FEZ	Wed, Jul 15, 2020	37.74	37.89	37.42	37.60
4461	AMEX	FEZ	Tue, Jul 14, 2020	36.48	37.18	36.45	37.10
4460	AMEX	FEZ	Mon, Jul 13, 2020	36.96	37.23	36.38	36.47
4459	AMEX	FEZ	Fri, Jul 10, 2020	36.26	36.60	36.13	36.53
4458	AMEX	FEZ	Thu, Jul 9, 2020	36.61	36.62	35.80	36.10
4457	AMEX	FEZ	Wed, Jul 8, 2020	36.29	36.61	36.18	36.61
4456	AMEX	FEZ	Tue, Jul 7, 2020	36.52	36.66	36.23	36.28
4455	AMEX	FEZ	Mon, Jul 6, 2020	36.94	37.06	36.71	36.93
4454	AMEX	FEZ	Thu, Jul 2, 2020	36.33	36.62	36.14	36.19
4453	AMEX	FEZ	Wed, Jul 1, 2020	35.26	35.64	35.22	35.54
4452	AMEX	FEZ	Tue, Jun 30, 2020	35.13	35.67	35.06	35.53
4451	AMEX	FEZ	Mon, Jun 29, 2020	35.32	35.60	35.06	35.48
4450	AMEX	FEZ	Fri, Jun 26, 2020	35.49	35.49	34.84	34.94
4449	AMEX	FEZ	Thu, Jun 25, 2020	35.02	35.62	34.82	35.58
4448	AMEX	FEZ	Wed, Jun 24, 2020	35.55	35.66	34.88	35.04
4447	AMEX	FEZ	Tue, Jun 23, 2020	36.34	36.41	36.03	36.05
4446	AMEX	FEZ	Mon, Jun 22, 2020	35.38	35.75	35.23	35.66
4445	AMEX	FEZ	Fri, Jun 19, 2020	36.25	36.26	35.41	35.12
4444	AMEX	FEZ	Thu, Jun 18, 2020	35.57	35.87	35.49	35.70
4443	AMEX	FEZ	Wed, Jun 17, 2020	36.12	36.12	35.76	35.88
4442	AMEX	FEZ	Tue, Jun 16, 2020	36.00	36.19	35.27	35.74
4441	AMEX	FEZ	Mon, Jun 15, 2020	34.22	35.37	34.13	35.26
4440	AMEX	FEZ	Fri, Jun 12, 2020	35.36	35.47	34.37	34.93
4439	AMEX	FEZ	Thu, Jun 11, 2020	35.55	35.68	34.21	34.33
4438	AMEX	FEZ	Wed, Jun 10, 2020	36.99	37.07	36.50	36.66
4437	AMEX	FEZ	Tue, Jun 9, 2020	36.71	37.13	36.64	36.88
4436	AMEX	FEZ	Mon, Jun 8, 2020	37.40	37.61	37.04	37.61
4435	AMEX	FEZ	Fri, Jun 5, 2020	37.26	37.50	37.07	37.19
4434	AMEX	FEZ	Thu, Jun 4, 2020	35.89	36.36	35.81	36.12
4433	AMEX	FEZ	Wed, Jun 3, 2020	35.47	36.18	35.44	36.06
4432	AMEX	FEZ	Tue, Jun 2, 2020	34.43	34.70	34.33	34.68
4431	AMEX	FEZ	Mon, Jun 1, 2020	33.58	34.09	33.55	34.03
4430	AMEX	FEZ	Fri, May 29, 2020	33.46	33.50	32.95	33.36
4429	AMEX	FEZ	Thu, May 28, 2020	33.30	33.68	33.21	33.27
4428	AMEX	FEZ	Wed, May 27, 2020	32.92	33.04	32.58	32.96
4427	AMEX	FEZ	Tue, May 26, 2020	32.19	32.37	32.08	32.09
4426	AMEX	FEZ	Fri, May 22, 2020	31.10	31.19	30.92	31.18
4425	AMEX	FEZ	Thu, May 21, 2020	31.47	31.62	31.07	31.23
4424	AMEX	FEZ	Wed, May 20, 2020	31.34	31.71	31.25	31.53
4423	AMEX	FEZ	Tue, May 19, 2020	31.02	31.15	30.72	30.74
4422	AMEX	FEZ	Mon, May 18, 2020	30.46	31.34	30.46	31.17
4421	AMEX	FEZ	Fri, May 15, 2020	29.32	29.57	29.20	29.50
4420	AMEX	FEZ	Thu, May 14, 2020	28.81	29.47	28.58	29.43
4419	AMEX	FEZ	Wed, May 13, 2020	30.11	30.14	29.38	29.62
4418	AMEX	FEZ	Tue, May 12, 2020	30.65	30.74	30.14	30.18
4417	AMEX	FEZ	Mon, May 11, 2020	30.46	30.69	30.35	30.63
4416	AMEX	FEZ	Fri, May 8, 2020	30.71	30.87	30.66	30.82
4415	AMEX	FEZ	Thu, May 7, 2020	30.27	30.49	30.13	30.31
4414	AMEX	FEZ	Wed, May 6, 2020	30.28	30.32	29.74	29.77
4413	AMEX	FEZ	Tue, May 5, 2020	30.31	30.49	30.12	30.18
4412	AMEX	FEZ	Mon, May 4, 2020	30.04	30.25	29.89	30.24
4411	AMEX	FEZ	Fri, May 1, 2020	30.60	30.74	30.23	30.38
4410	AMEX	FEZ	Thu, Apr 30, 2020	31.27	31.27	30.87	31.07
4409	AMEX	FEZ	Wed, Apr 29, 2020	31.39	31.84	31.31	31.69
4408	AMEX	FEZ	Tue, Apr 28, 2020	31.08	31.12	30.62	30.63
4407	AMEX	FEZ	Mon, Apr 27, 2020	30.08	30.53	30.05	30.46
4406	AMEX	FEZ	Fri, Apr 24, 2020	29.75	29.93	29.45	29.87
4405	AMEX	FEZ	Thu, Apr 23, 2020	29.76	30.37	29.42	29.54
4404	AMEX	FEZ	Wed, Apr 22, 2020	29.86	29.94	29.71	29.86
4403	AMEX	FEZ	Tue, Apr 21, 2020	29.67	30.00	29.37	29.53
4402	AMEX	FEZ	Mon, Apr 20, 2020	30.18	30.82	30.17	30.30
4401	AMEX	FEZ	Fri, Apr 17, 2020	30.62	30.80	30.35	30.70
4400	AMEX	FEZ	Thu, Apr 16, 2020	29.90	29.97	29.33	29.63
4399	AMEX	FEZ	Wed, Apr 15, 2020	29.85	29.99	29.61	29.76
4398	AMEX	FEZ	Tue, Apr 14, 2020	31.19	31.51	30.99	31.13
4397	AMEX	FEZ	Mon, Apr 13, 2020	30.73	30.83	30.23	30.53
4396	AMEX	FEZ	Thu, Apr 9, 2020	30.76	31.10	30.49	30.90
4395	AMEX	FEZ	Wed, Apr 8, 2020	29.98	30.30	29.69	30.14
4394	AMEX	FEZ	Tue, Apr 7, 2020	30.69	30.75	29.80	29.80
4393	AMEX	FEZ	Mon, Apr 6, 2020	29.12	29.83	29.05	29.64
4392	AMEX	FEZ	Fri, Apr 3, 2020	28.01	28.16	27.66	27.94
4391	AMEX	FEZ	Thu, Apr 2, 2020	27.88	28.70	27.79	28.42
4390	AMEX	FEZ	Wed, Apr 1, 2020	28.45	28.66	27.90	28.01
4389	AMEX	FEZ	Tue, Mar 31, 2020	29.52	29.80	29.12	29.51
4388	AMEX	FEZ	Mon, Mar 30, 2020	29.19	29.88	29.02	29.81
4387	AMEX	FEZ	Fri, Mar 27, 2020	29.14	29.81	28.74	29.33
4386	AMEX	FEZ	Thu, Mar 26, 2020	29.44	30.60	29.43	30.54
4385	AMEX	FEZ	Wed, Mar 25, 2020	28.47	29.91	28.06	29.31
4384	AMEX	FEZ	Tue, Mar 24, 2020	27.92	28.64	27.53	28.26
4383	AMEX	FEZ	Mon, Mar 23, 2020	26.09	26.54	25.56	25.83
4382	AMEX	FEZ	Fri, Mar 20, 2020	26.36	27.00	25.40	25.53
4381	AMEX	FEZ	Thu, Mar 19, 2020	25.02	26.12	24.77	25.56
4380	AMEX	FEZ	Wed, Mar 18, 2020	25.36	26.01	24.29	25.19
4379	AMEX	FEZ	Tue, Mar 17, 2020	26.19	27.38	25.75	27.29
4378	AMEX	FEZ	Mon, Mar 16, 2020	25.31	27.19	25.00	25.95
4377	AMEX	FEZ	Fri, Mar 13, 2020	29.77	29.81	27.43	29.31
4376	AMEX	FEZ	Thu, Mar 12, 2020	29.19	29.29	27.38	27.60
4375	AMEX	FEZ	Wed, Mar 11, 2020	32.53	32.63	31.18	31.53
4374	AMEX	FEZ	Tue, Mar 10, 2020	33.47	33.51	32.05	33.33
4373	AMEX	FEZ	Mon, Mar 9, 2020	33.00	33.69	32.18	32.31
4372	AMEX	FEZ	Fri, Mar 6, 2020	35.61	35.93	35.25	35.64
4371	AMEX	FEZ	Thu, Mar 5, 2020	36.45	36.80	36.10	36.30
4370	AMEX	FEZ	Wed, Mar 4, 2020	36.96	37.62	36.67	37.57
4369	AMEX	FEZ	Tue, Mar 3, 2020	36.96	37.48	35.99	36.25
4368	AMEX	FEZ	Mon, Mar 2, 2020	36.06	36.81	35.72	36.75
4367	AMEX	FEZ	Fri, Feb 28, 2020	35.32	36.03	35.02	35.97
4366	AMEX	FEZ	Thu, Feb 27, 2020	36.71	37.29	36.24	36.26
4365	AMEX	FEZ	Wed, Feb 26, 2020	37.68	37.98	37.27	37.32
4364	AMEX	FEZ	Tue, Feb 25, 2020	38.22	38.25	37.24	37.31
4363	AMEX	FEZ	Mon, Feb 24, 2020	38.23	38.55	38.22	38.29
4362	AMEX	FEZ	Fri, Feb 21, 2020	40.05	40.11	39.86	40.02
4361	AMEX	FEZ	Thu, Feb 20, 2020	40.45	40.54	40.06	40.28
4360	AMEX	FEZ	Wed, Feb 19, 2020	40.47	40.57	40.42	40.52
4359	AMEX	FEZ	Tue, Feb 18, 2020	40.28	40.41	40.26	40.31
4358	AMEX	FEZ	Fri, Feb 14, 2020	40.52	40.56	40.37	40.49
4357	AMEX	FEZ	Thu, Feb 13, 2020	40.43	40.58	40.32	40.49
4356	AMEX	FEZ	Wed, Feb 12, 2020	40.86	40.86	40.71	40.79
4355	AMEX	FEZ	Tue, Feb 11, 2020	40.54	40.69	40.51	40.57
4354	AMEX	FEZ	Mon, Feb 10, 2020	40.17	40.38	40.17	40.38
4353	AMEX	FEZ	Fri, Feb 7, 2020	40.42	40.45	40.27	40.32
4352	AMEX	FEZ	Thu, Feb 6, 2020	40.63	40.66	40.52	40.60
4351	AMEX	FEZ	Wed, Feb 5, 2020	40.42	40.49	40.27	40.38
4350	AMEX	FEZ	Tue, Feb 4, 2020	39.92	40.06	39.91	39.95
4349	AMEX	FEZ	Mon, Feb 3, 2020	39.24	39.45	39.23	39.27
4348	AMEX	FEZ	Fri, Jan 31, 2020	39.42	39.44	38.97	39.10
4347	AMEX	FEZ	Thu, Jan 30, 2020	39.46	39.83	39.42	39.81
4346	AMEX	FEZ	Wed, Jan 29, 2020	39.91	40.02	39.79	39.85
4345	AMEX	FEZ	Tue, Jan 28, 2020	39.55	39.84	39.51	39.79
4344	AMEX	FEZ	Mon, Jan 27, 2020	39.45	39.57	39.31	39.35
4343	AMEX	FEZ	Fri, Jan 24, 2020	40.56	40.58	40.22	40.33
4342	AMEX	FEZ	Thu, Jan 23, 2020	40.33	40.40	40.04	40.40
4341	AMEX	FEZ	Wed, Jan 22, 2020	40.71	40.71	40.50	40.52
4340	AMEX	FEZ	Tue, Jan 21, 2020	40.80	40.85	40.67	40.67
4339	AMEX	FEZ	Fri, Jan 17, 2020	41.04	41.08	40.94	41.08
4338	AMEX	FEZ	Thu, Jan 16, 2020	40.84	40.90	40.73	40.90
4337	AMEX	FEZ	Wed, Jan 15, 2020	40.72	40.82	40.65	40.70
4336	AMEX	FEZ	Tue, Jan 14, 2020	40.70	40.84	40.66	40.77
4335	AMEX	FEZ	Mon, Jan 13, 2020	40.74	40.91	40.68	40.91
4334	AMEX	FEZ	Fri, Jan 10, 2020	40.92	41.01	40.74	40.81
4333	AMEX	FEZ	Thu, Jan 9, 2020	40.91	40.96	40.82	40.94
4332	AMEX	FEZ	Wed, Jan 8, 2020	40.55	40.91	40.55	40.77
4331	AMEX	FEZ	Tue, Jan 7, 2020	40.69	40.71	40.55	40.57
4330	AMEX	FEZ	Mon, Jan 6, 2020	40.61	40.84	40.59	40.80
4329	AMEX	FEZ	Fri, Jan 3, 2020	40.65	40.93	40.65	40.73
4328	AMEX	FEZ	Thu, Jan 2, 2020	41.13	41.27	41.09	41.26
4327	AMEX	FEZ	Tue, Dec 31, 2019	40.60	40.79	40.46	40.79
4326	AMEX	FEZ	Mon, Dec 30, 2019	40.90	40.91	40.54	40.59
4325	AMEX	FEZ	Fri, Dec 27, 2019	41.00	41.03	40.90	40.93
4324	AMEX	FEZ	Thu, Dec 26, 2019	40.57	40.79	40.57	40.79
4323	AMEX	FEZ	Tue, Dec 24, 2019	40.57	40.59	40.47	40.55
4322	AMEX	FEZ	Mon, Dec 23, 2019	40.60	40.69	40.60	40.62
4321	AMEX	FEZ	Fri, Dec 20, 2019	40.58	40.66	40.53	40.61
4320	AMEX	FEZ	Thu, Dec 19, 2019	40.43	40.53	40.37	40.41
4319	AMEX	FEZ	Wed, Dec 18, 2019	40.63	40.66	40.46	40.52
4318	AMEX	FEZ	Tue, Dec 17, 2019	40.80	40.81	40.65	40.67
4317	AMEX	FEZ	Mon, Dec 16, 2019	40.90	41.01	40.87	40.91
4316	AMEX	FEZ	Fri, Dec 13, 2019	40.52	40.82	40.39	40.50
4315	AMEX	FEZ	Thu, Dec 12, 2019	39.95	40.34	39.93	40.29
4314	AMEX	FEZ	Wed, Dec 11, 2019	39.69	39.97	39.69	39.93
4313	AMEX	FEZ	Tue, Dec 10, 2019	39.50	39.69	39.43	39.60
4312	AMEX	FEZ	Mon, Dec 9, 2019	39.69	39.75	39.48	39.50
4311	AMEX	FEZ	Fri, Dec 6, 2019	39.83	39.84	39.70	39.78
4310	AMEX	FEZ	Thu, Dec 5, 2019	39.67	39.68	39.42	39.54
4309	AMEX	FEZ	Wed, Dec 4, 2019	39.51	39.63	39.48	39.58
4308	AMEX	FEZ	Tue, Dec 3, 2019	38.94	39.20	38.80	39.20
4307	AMEX	FEZ	Mon, Dec 2, 2019	39.50	39.51	39.10	39.24
4306	AMEX	FEZ	Fri, Nov 29, 2019	39.73	39.82	39.66	39.72
4305	AMEX	FEZ	Wed, Nov 27, 2019	39.76	39.82	39.71	39.80
4304	AMEX	FEZ	Tue, Nov 26, 2019	39.76	39.84	39.72	39.80
4303	AMEX	FEZ	Mon, Nov 25, 2019	39.70	39.80	39.68	39.77
4302	AMEX	FEZ	Fri, Nov 22, 2019	39.75	39.79	39.56	39.64
4301	AMEX	FEZ	Thu, Nov 21, 2019	39.72	39.76	39.56	39.69
4300	AMEX	FEZ	Wed, Nov 20, 2019	39.69	39.76	39.48	39.63
4299	AMEX	FEZ	Tue, Nov 19, 2019	40.05	40.07	39.78	39.87
4298	AMEX	FEZ	Mon, Nov 18, 2019	39.75	39.99	39.71	39.91
4297	AMEX	FEZ	Fri, Nov 15, 2019	39.76	39.92	39.76	39.92
4296	AMEX	FEZ	Thu, Nov 14, 2019	39.52	39.65	39.50	39.63
4295	AMEX	FEZ	Wed, Nov 13, 2019	39.56	39.68	39.55	39.64
4294	AMEX	FEZ	Tue, Nov 12, 2019	39.76	39.85	39.69	39.75
4293	AMEX	FEZ	Mon, Nov 11, 2019	39.64	39.77	39.62	39.76
4292	AMEX	FEZ	Fri, Nov 8, 2019	39.66	39.77	39.56	39.77
4291	AMEX	FEZ	Thu, Nov 7, 2019	39.84	39.87	39.74	39.77
4290	AMEX	FEZ	Wed, Nov 6, 2019	39.70	39.78	39.61	39.67
4289	AMEX	FEZ	Tue, Nov 5, 2019	39.61	39.63	39.48	39.61
4288	AMEX	FEZ	Mon, Nov 4, 2019	39.81	39.84	39.61	39.65
4287	AMEX	FEZ	Fri, Nov 1, 2019	39.37	39.46	39.31	39.42
4286	AMEX	FEZ	Thu, Oct 31, 2019	39.22	39.22	39.03	39.17
4285	AMEX	FEZ	Wed, Oct 30, 2019	39.00	39.30	38.77	39.27
4284	AMEX	FEZ	Tue, Oct 29, 2019	39.00	39.14	38.98	39.07
4283	AMEX	FEZ	Mon, Oct 28, 2019	39.09	39.20	39.09	39.10
4282	AMEX	FEZ	Fri, Oct 25, 2019	38.94	39.05	38.91	39.00
4281	AMEX	FEZ	Thu, Oct 24, 2019	39.11	39.13	38.97	39.04
4280	AMEX	FEZ	Wed, Oct 23, 2019	38.84	39.05	38.81	39.03
4279	AMEX	FEZ	Tue, Oct 22, 2019	38.93	39.09	38.74	38.78
4278	AMEX	FEZ	Mon, Oct 21, 2019	39.11	39.13	38.95	39.00
4277	AMEX	FEZ	Fri, Oct 18, 2019	38.74	38.90	38.65	38.83
4276	AMEX	FEZ	Thu, Oct 17, 2019	38.96	38.99	38.66	38.77
4275	AMEX	FEZ	Wed, Oct 16, 2019	38.63	38.78	38.59	38.68
4274	AMEX	FEZ	Tue, Oct 15, 2019	38.25	38.74	38.22	38.61
4273	AMEX	FEZ	Mon, Oct 14, 2019	38.02	38.15	37.98	38.10
4272	AMEX	FEZ	Fri, Oct 11, 2019	38.09	38.37	38.06	38.11
4271	AMEX	FEZ	Thu, Oct 10, 2019	37.10	37.45	37.04	37.35
4270	AMEX	FEZ	Wed, Oct 9, 2019	36.92	37.06	36.85	36.98
4269	AMEX	FEZ	Tue, Oct 8, 2019	36.70	36.76	36.51	36.55
4268	AMEX	FEZ	Mon, Oct 7, 2019	36.92	37.14	36.90	36.95
4267	AMEX	FEZ	Fri, Oct 4, 2019	36.68	36.94	36.62	36.94
4266	AMEX	FEZ	Thu, Oct 3, 2019	36.34	36.65	36.18	36.65
4265	AMEX	FEZ	Wed, Oct 2, 2019	36.73	36.75	36.22	36.38
4264	AMEX	FEZ	Tue, Oct 1, 2019	37.69	37.70	37.25	37.33
4263	AMEX	FEZ	Mon, Sep 30, 2019	37.60	37.83	37.58	37.74
4262	AMEX	FEZ	Fri, Sep 27, 2019	37.60	37.71	37.43	37.50
4261	AMEX	FEZ	Thu, Sep 26, 2019	37.55	37.63	37.46	37.57
4260	AMEX	FEZ	Wed, Sep 25, 2019	37.26	37.41	37.09	37.38
4259	AMEX	FEZ	Tue, Sep 24, 2019	37.81	37.85	37.55	37.62
4258	AMEX	FEZ	Mon, Sep 23, 2019	37.65	37.83	37.62	37.77
4257	AMEX	FEZ	Fri, Sep 20, 2019	38.12	38.21	37.93	37.96
4256	AMEX	FEZ	Thu, Sep 19, 2019	38.14	38.17	38.01	37.99
4255	AMEX	FEZ	Wed, Sep 18, 2019	37.85	38.01	37.71	37.91
4254	AMEX	FEZ	Tue, Sep 17, 2019	37.66	37.93	37.63	37.92
4253	AMEX	FEZ	Mon, Sep 16, 2019	37.79	37.80	37.61	37.67
4252	AMEX	FEZ	Fri, Sep 13, 2019	38.20	38.27	38.11	38.14
4251	AMEX	FEZ	Thu, Sep 12, 2019	37.71	38.13	37.68	38.04
4250	AMEX	FEZ	Wed, Sep 11, 2019	37.50	37.68	37.47	37.68
4249	AMEX	FEZ	Tue, Sep 10, 2019	37.51	37.65	37.41	37.53
4248	AMEX	FEZ	Mon, Sep 9, 2019	37.53	37.55	37.44	37.49
4247	AMEX	FEZ	Fri, Sep 6, 2019	37.45	37.50	37.35	37.36
4246	AMEX	FEZ	Thu, Sep 5, 2019	37.45	37.53	37.28	37.34
4245	AMEX	FEZ	Wed, Sep 4, 2019	36.94	37.04	36.87	37.03
4244	AMEX	FEZ	Tue, Sep 3, 2019	36.39	36.53	36.32	36.50
4243	AMEX	FEZ	Fri, Aug 30, 2019	36.89	36.91	36.52	36.66
4242	AMEX	FEZ	Thu, Aug 29, 2019	36.67	36.72	36.51	36.67
4241	AMEX	FEZ	Wed, Aug 28, 2019	36.03	36.29	35.92	36.19
4240	AMEX	FEZ	Tue, Aug 27, 2019	36.42	36.47	36.14	36.20
4239	AMEX	FEZ	Mon, Aug 26, 2019	36.21	36.24	36.02	36.19
4238	AMEX	FEZ	Fri, Aug 23, 2019	36.21	36.52	35.82	35.83
4237	AMEX	FEZ	Thu, Aug 22, 2019	36.54	36.60	36.22	36.38
4236	AMEX	FEZ	Wed, Aug 21, 2019	36.65	36.66	36.49	36.51
4235	AMEX	FEZ	Tue, Aug 20, 2019	36.15	36.21	35.96	36.03
4234	AMEX	FEZ	Mon, Aug 19, 2019	36.39	36.40	36.18	36.18
4233	AMEX	FEZ	Fri, Aug 16, 2019	35.59	35.97	35.58	35.88
4232	AMEX	FEZ	Thu, Aug 15, 2019	35.45	35.64	35.26	35.46
4231	AMEX	FEZ	Wed, Aug 14, 2019	35.75	35.82	35.44	35.46
4230	AMEX	FEZ	Tue, Aug 13, 2019	36.06	36.76	36.03	36.56
4229	AMEX	FEZ	Mon, Aug 12, 2019	36.26	36.41	36.09	36.13
4228	AMEX	FEZ	Fri, Aug 9, 2019	36.44	36.51	36.21	36.42
4227	AMEX	FEZ	Thu, Aug 8, 2019	36.49	36.79	36.39	36.61
4226	AMEX	FEZ	Wed, Aug 7, 2019	35.93	36.33	35.83	36.28
4225	AMEX	FEZ	Tue, Aug 6, 2019	36.11	36.15	35.78	36.03
4224	AMEX	FEZ	Mon, Aug 5, 2019	36.10	36.15	35.65	35.86
4223	AMEX	FEZ	Fri, Aug 2, 2019	36.77	36.78	36.33	36.55
4222	AMEX	FEZ	Thu, Aug 1, 2019	37.18	37.55	36.88	36.99
4221	AMEX	FEZ	Wed, Jul 31, 2019	37.49	37.61	36.87	37.15
4220	AMEX	FEZ	Tue, Jul 30, 2019	37.49	37.53	37.37	37.46
4219	AMEX	FEZ	Mon, Jul 29, 2019	38.19	38.22	38.11	38.16
4218	AMEX	FEZ	Fri, Jul 26, 2019	38.10	38.14	38.01	38.09
4217	AMEX	FEZ	Thu, Jul 25, 2019	38.31	38.31	37.86	37.96
4216	AMEX	FEZ	Wed, Jul 24, 2019	38.22	38.36	38.22	38.36
4215	AMEX	FEZ	Tue, Jul 23, 2019	38.31	38.40	38.27	38.35
4214	AMEX	FEZ	Mon, Jul 22, 2019	38.05	38.08	37.95	38.01
4213	AMEX	FEZ	Fri, Jul 19, 2019	37.96	38.01	37.82	37.88
4212	AMEX	FEZ	Thu, Jul 18, 2019	38.00	38.22	37.89	38.18
4211	AMEX	FEZ	Wed, Jul 17, 2019	38.34	38.37	38.07	38.11
4210	AMEX	FEZ	Tue, Jul 16, 2019	38.31	38.43	38.23	38.25
4209	AMEX	FEZ	Mon, Jul 15, 2019	38.33	38.37	38.28	38.32
4208	AMEX	FEZ	Fri, Jul 12, 2019	38.25	38.29	38.16	38.28
4207	AMEX	FEZ	Thu, Jul 11, 2019	38.38	38.43	38.16	38.27
4206	AMEX	FEZ	Wed, Jul 10, 2019	38.40	38.47	38.22	38.30
4205	AMEX	FEZ	Tue, Jul 9, 2019	38.14	38.25	38.12	38.23
4204	AMEX	FEZ	Mon, Jul 8, 2019	38.30	38.40	38.26	38.31
4203	AMEX	FEZ	Fri, Jul 5, 2019	38.47	38.52	38.24	38.51
4202	AMEX	FEZ	Wed, Jul 3, 2019	38.74	38.82	38.72	38.79
4201	AMEX	FEZ	Tue, Jul 2, 2019	38.38	38.51	38.37	38.47
4200	AMEX	FEZ	Mon, Jul 1, 2019	38.63	38.63	38.25	38.34
4199	AMEX	FEZ	Fri, Jun 28, 2019	38.20	38.39	38.18	38.30
4198	AMEX	FEZ	Thu, Jun 27, 2019	37.96	38.05	37.94	38.00
4197	AMEX	FEZ	Wed, Jun 26, 2019	38.05	38.06	37.91	37.93
4196	AMEX	FEZ	Tue, Jun 25, 2019	38.16	38.16	37.83	37.86
4195	AMEX	FEZ	Mon, Jun 24, 2019	38.19	38.23	38.09	38.13
4194	AMEX	FEZ	Fri, Jun 21, 2019	38.04	38.17	37.98	38.07
4193	AMEX	FEZ	Thu, Jun 20, 2019	38.99	39.05	38.73	38.07
4192	AMEX	FEZ	Wed, Jun 19, 2019	38.37	38.63	38.34	38.51
4191	AMEX	FEZ	Tue, Jun 18, 2019	38.19	38.41	38.18	38.34
4190	AMEX	FEZ	Mon, Jun 17, 2019	37.63	37.77	37.60	37.62
4189	AMEX	FEZ	Fri, Jun 14, 2019	37.63	37.64	37.53	37.61
4188	AMEX	FEZ	Thu, Jun 13, 2019	37.98	37.98	37.84	37.90
4187	AMEX	FEZ	Wed, Jun 12, 2019	38.00	38.07	37.84	37.86
4186	AMEX	FEZ	Tue, Jun 11, 2019	38.35	38.37	38.06	38.16
4185	AMEX	FEZ	Mon, Jun 10, 2019	37.94	38.06	37.88	37.93
4184	AMEX	FEZ	Fri, Jun 7, 2019	37.84	38.11	37.84	37.92
4183	AMEX	FEZ	Thu, Jun 6, 2019	37.33	37.46	37.18	37.32
4182	AMEX	FEZ	Wed, Jun 5, 2019	37.36	37.36	37.13	37.19
4181	AMEX	FEZ	Tue, Jun 4, 2019	37.14	37.29	37.02	37.25
4180	AMEX	FEZ	Mon, Jun 3, 2019	36.47	36.67	36.36	36.59
4179	AMEX	FEZ	Fri, May 31, 2019	36.12	36.33	36.07	36.29
4178	AMEX	FEZ	Thu, May 30, 2019	36.54	36.71	36.54	36.68
4177	AMEX	FEZ	Wed, May 29, 2019	36.43	36.51	36.31	36.50
4176	AMEX	FEZ	Tue, May 28, 2019	37.26	37.30	36.83	36.85
4175	AMEX	FEZ	Fri, May 24, 2019	37.20	37.28	37.11	37.28
4174	AMEX	FEZ	Thu, May 23, 2019	36.73	36.86	36.61	36.82
4173	AMEX	FEZ	Wed, May 22, 2019	37.22	37.37	37.19	37.27
4172	AMEX	FEZ	Tue, May 21, 2019	37.34	37.47	37.23	37.37
4171	AMEX	FEZ	Mon, May 20, 2019	37.13	37.29	37.05	37.15
4170	AMEX	FEZ	Fri, May 17, 2019	37.52	37.71	37.48	37.56
4169	AMEX	FEZ	Thu, May 16, 2019	37.48	37.89	37.45	37.74
4168	AMEX	FEZ	Wed, May 15, 2019	36.72	37.38	36.71	37.31
4167	AMEX	FEZ	Tue, May 14, 2019	36.88	37.21	36.87	37.05
4166	AMEX	FEZ	Mon, May 13, 2019	36.77	36.83	36.58	36.69
4165	AMEX	FEZ	Fri, May 10, 2019	37.20	37.58	37.06	37.52
4164	AMEX	FEZ	Thu, May 9, 2019	36.98	37.33	36.92	37.28
4163	AMEX	FEZ	Wed, May 8, 2019	37.40	37.60	37.32	37.44
4162	AMEX	FEZ	Tue, May 7, 2019	37.55	37.59	37.05	37.19
4161	AMEX	FEZ	Mon, May 6, 2019	37.65	38.14	37.63	38.11
4160	AMEX	FEZ	Fri, May 3, 2019	38.24	38.46	38.21	38.44
4159	AMEX	FEZ	Thu, May 2, 2019	38.29	38.29	38.01	38.10
4158	AMEX	FEZ	Wed, May 1, 2019	38.58	38.69	38.24	38.26
4157	AMEX	FEZ	Tue, Apr 30, 2019	38.27	38.59	38.24	38.55
4156	AMEX	FEZ	Mon, Apr 29, 2019	38.02	38.25	38.01	38.21
4155	AMEX	FEZ	Fri, Apr 26, 2019	38.01	38.10	37.91	37.99
4154	AMEX	FEZ	Thu, Apr 25, 2019	37.78	37.95	37.74	37.95
4153	AMEX	FEZ	Wed, Apr 24, 2019	38.09	38.15	37.94	37.99
4152	AMEX	FEZ	Tue, Apr 23, 2019	38.10	38.28	38.08	38.28
4151	AMEX	FEZ	Mon, Apr 22, 2019	38.31	38.40	38.26	38.31
4150	AMEX	FEZ	Thu, Apr 18, 2019	38.25	38.34	38.19	38.31
4149	AMEX	FEZ	Wed, Apr 17, 2019	38.34	38.34	38.18	38.29
4148	AMEX	FEZ	Tue, Apr 16, 2019	38.06	38.08	37.98	37.98
4147	AMEX	FEZ	Mon, Apr 15, 2019	37.98	37.98	37.86	37.95
4146	AMEX	FEZ	Fri, Apr 12, 2019	37.96	37.99	37.87	37.94
4145	AMEX	FEZ	Thu, Apr 11, 2019	37.64	37.72	37.53	37.64
4144	AMEX	FEZ	Wed, Apr 10, 2019	37.45	37.62	37.40	37.59
4143	AMEX	FEZ	Tue, Apr 9, 2019	37.52	37.55	37.39	37.42
4142	AMEX	FEZ	Mon, Apr 8, 2019	37.71	37.73	37.58	37.63
4141	AMEX	FEZ	Fri, Apr 5, 2019	37.50	37.65	37.50	37.61
4140	AMEX	FEZ	Thu, Apr 4, 2019	37.48	37.59	37.48	37.58
4139	AMEX	FEZ	Wed, Apr 3, 2019	37.40	37.61	37.35	37.52
4138	AMEX	FEZ	Tue, Apr 2, 2019	37.00	37.14	36.89	37.13
4137	AMEX	FEZ	Mon, Apr 1, 2019	36.89	37.01	36.82	37.01
4136	AMEX	FEZ	Fri, Mar 29, 2019	36.57	36.62	36.36	36.58
4135	AMEX	FEZ	Thu, Mar 28, 2019	36.31	36.38	36.15	36.32
4134	AMEX	FEZ	Wed, Mar 27, 2019	36.48	36.56	36.16	36.43
4133	AMEX	FEZ	Tue, Mar 26, 2019	36.39	36.46	36.26	36.33
4132	AMEX	FEZ	Mon, Mar 25, 2019	36.27	36.34	36.12	36.26
4131	AMEX	FEZ	Fri, Mar 22, 2019	36.50	36.59	36.11	36.19
4130	AMEX	FEZ	Thu, Mar 21, 2019	37.09	37.32	37.07	37.32
4129	AMEX	FEZ	Wed, Mar 20, 2019	37.30	37.68	37.13	37.47
4128	AMEX	FEZ	Tue, Mar 19, 2019	37.66	37.70	37.39	37.46
4127	AMEX	FEZ	Mon, Mar 18, 2019	37.23	37.34	37.18	37.34
4126	AMEX	FEZ	Fri, Mar 15, 2019	37.06	37.22	37.02	37.18
4125	AMEX	FEZ	Thu, Mar 14, 2019	36.68	36.81	36.66	36.65
4124	AMEX	FEZ	Wed, Mar 13, 2019	36.44	36.68	36.44	36.66
4123	AMEX	FEZ	Tue, Mar 12, 2019	36.22	36.33	36.19	36.25
4122	AMEX	FEZ	Mon, Mar 11, 2019	35.96	36.26	35.96	36.26
4121	AMEX	FEZ	Fri, Mar 8, 2019	35.79	36.01	35.77	36.01
4120	AMEX	FEZ	Thu, Mar 7, 2019	36.30	36.31	35.87	35.87
4119	AMEX	FEZ	Wed, Mar 6, 2019	36.69	36.70	36.48	36.48
4118	AMEX	FEZ	Tue, Mar 5, 2019	36.53	36.63	36.43	36.56
4117	AMEX	FEZ	Mon, Mar 4, 2019	36.67	36.67	36.36	36.53
4116	AMEX	FEZ	Fri, Mar 1, 2019	36.78	36.85	36.60	36.69
4115	AMEX	FEZ	Thu, Feb 28, 2019	36.44	36.55	36.37	36.43
4114	AMEX	FEZ	Wed, Feb 27, 2019	36.33	36.39	36.20	36.25
4113	AMEX	FEZ	Tue, Feb 26, 2019	36.21	36.45	36.21	36.42
4112	AMEX	FEZ	Mon, Feb 25, 2019	36.30	36.33	36.10	36.14
4111	AMEX	FEZ	Fri, Feb 22, 2019	36.04	36.12	35.99	36.06
4110	AMEX	FEZ	Thu, Feb 21, 2019	36.01	36.06	35.87	35.92
4109	AMEX	FEZ	Wed, Feb 20, 2019	35.80	36.12	35.80	35.95
4108	AMEX	FEZ	Tue, Feb 19, 2019	35.50	35.82	35.50	35.80
4107	AMEX	FEZ	Fri, Feb 15, 2019	35.54	35.68	35.46	35.65
4106	AMEX	FEZ	Thu, Feb 14, 2019	35.04	35.15	34.91	35.03
4105	AMEX	FEZ	Wed, Feb 13, 2019	35.22	35.29	35.12	35.14
4104	AMEX	FEZ	Tue, Feb 12, 2019	35.06	35.22	35.06	35.14
4103	AMEX	FEZ	Mon, Feb 11, 2019	34.70	34.79	34.62	34.70
4102	AMEX	FEZ	Fri, Feb 8, 2019	34.62	34.72	34.41	34.72
4101	AMEX	FEZ	Thu, Feb 7, 2019	35.05	35.10	34.74	34.86
4100	AMEX	FEZ	Wed, Feb 6, 2019	35.56	35.61	35.42	35.49
4099	AMEX	FEZ	Tue, Feb 5, 2019	35.59	35.69	35.53	35.64
4098	AMEX	FEZ	Mon, Feb 4, 2019	35.12	35.31	34.97	35.31
4097	AMEX	FEZ	Fri, Feb 1, 2019	35.24	35.43	35.15	35.33
4096	AMEX	FEZ	Thu, Jan 31, 2019	35.04	35.30	34.97	35.25
4095	AMEX	FEZ	Wed, Jan 30, 2019	35.03	35.47	34.94	35.33
4094	AMEX	FEZ	Tue, Jan 29, 2019	35.05	35.14	34.96	35.06
4093	AMEX	FEZ	Mon, Jan 28, 2019	34.77	34.94	34.72	34.90
4092	AMEX	FEZ	Fri, Jan 25, 2019	34.91	35.10	34.89	34.97
4091	AMEX	FEZ	Thu, Jan 24, 2019	34.45	34.56	34.28	34.43
4090	AMEX	FEZ	Wed, Jan 23, 2019	34.54	34.60	34.29	34.40
4089	AMEX	FEZ	Tue, Jan 22, 2019	34.20	34.34	34.12	34.18
4088	AMEX	FEZ	Fri, Jan 18, 2019	34.59	34.67	34.44	34.60
4087	AMEX	FEZ	Thu, Jan 17, 2019	33.82	34.16	33.82	34.10
4086	AMEX	FEZ	Wed, Jan 16, 2019	34.00	34.11	34.00	34.04
4085	AMEX	FEZ	Tue, Jan 15, 2019	33.91	34.10	33.86	34.07
4084	AMEX	FEZ	Mon, Jan 14, 2019	33.90	34.14	33.90	34.03
4083	AMEX	FEZ	Fri, Jan 11, 2019	34.14	34.24	34.04	34.15
4082	AMEX	FEZ	Thu, Jan 10, 2019	34.21	34.46	34.18	34.44
4081	AMEX	FEZ	Wed, Jan 9, 2019	34.35	34.51	34.23	34.47
4080	AMEX	FEZ	Tue, Jan 8, 2019	34.12	34.17	33.90	34.03
4079	AMEX	FEZ	Mon, Jan 7, 2019	33.65	33.92	33.55	33.81
4078	AMEX	FEZ	Fri, Jan 4, 2019	33.26	33.84	33.20	33.78
4077	AMEX	FEZ	Thu, Jan 3, 2019	32.85	32.88	32.66	32.68
4076	AMEX	FEZ	Wed, Jan 2, 2019	32.81	33.12	32.76	33.12
4075	AMEX	FEZ	Mon, Dec 31, 2018	33.38	33.42	33.11	33.27
4074	AMEX	FEZ	Fri, Dec 28, 2018	33.35	33.43	33.03	33.13
4073	AMEX	FEZ	Thu, Dec 27, 2018	32.44	32.99	32.19	32.98
4072	AMEX	FEZ	Wed, Dec 26, 2018	32.19	32.97	31.95	32.96
4071	AMEX	FEZ	Mon, Dec 24, 2018	32.52	32.72	32.04	32.08
4070	AMEX	FEZ	Fri, Dec 21, 2018	33.04	33.23	32.60	32.66
4069	AMEX	FEZ	Thu, Dec 20, 2018	33.40	33.54	33.17	33.12
4068	AMEX	FEZ	Wed, Dec 19, 2018	33.91	34.21	33.28	33.40
4067	AMEX	FEZ	Tue, Dec 18, 2018	33.82	33.94	33.58	33.68
4066	AMEX	FEZ	Mon, Dec 17, 2018	33.83	33.90	33.50	33.61
4065	AMEX	FEZ	Fri, Dec 14, 2018	33.92	34.07	33.84	33.84
4064	AMEX	FEZ	Thu, Dec 13, 2018	34.44	34.54	34.28	34.34
4063	AMEX	FEZ	Wed, Dec 12, 2018	34.31	34.57	34.30	34.36
4062	AMEX	FEZ	Tue, Dec 11, 2018	33.97	34.00	33.50	33.70
4061	AMEX	FEZ	Mon, Dec 10, 2018	33.74	33.80	33.25	33.63
4060	AMEX	FEZ	Fri, Dec 7, 2018	34.21	34.35	33.68	33.76
4059	AMEX	FEZ	Thu, Dec 6, 2018	34.00	34.22	33.55	34.17
4058	AMEX	FEZ	Tue, Dec 4, 2018	35.52	35.54	34.60	34.63
4057	AMEX	FEZ	Mon, Dec 3, 2018	35.55	35.60	35.43	35.54
4056	AMEX	FEZ	Fri, Nov 30, 2018	34.99	35.08	34.85	35.08
4055	AMEX	FEZ	Thu, Nov 29, 2018	35.21	35.34	35.09	35.26
4054	AMEX	FEZ	Wed, Nov 28, 2018	34.91	35.44	34.73	35.41
4053	AMEX	FEZ	Tue, Nov 27, 2018	34.83	34.88	34.66	34.87
4052	AMEX	FEZ	Mon, Nov 26, 2018	34.94	35.11	34.89	35.04
4051	AMEX	FEZ	Fri, Nov 23, 2018	34.40	34.58	34.40	34.52
4050	AMEX	FEZ	Wed, Nov 21, 2018	34.78	35.00	34.74	34.85
4049	AMEX	FEZ	Tue, Nov 20, 2018	34.51	34.70	34.30	34.40
4048	AMEX	FEZ	Mon, Nov 19, 2018	35.42	35.43	35.01	35.08
4047	AMEX	FEZ	Fri, Nov 16, 2018	35.12	35.46	35.04	35.42
4046	AMEX	FEZ	Thu, Nov 15, 2018	34.99	35.52	34.82	35.45
4045	AMEX	FEZ	Wed, Nov 14, 2018	35.56	35.59	35.06	35.26
4044	AMEX	FEZ	Tue, Nov 13, 2018	35.08	35.44	35.03	35.15
4043	AMEX	FEZ	Mon, Nov 12, 2018	35.20	35.20	34.85	34.87
4042	AMEX	FEZ	Fri, Nov 9, 2018	35.59	35.69	35.45	35.67
4041	AMEX	FEZ	Thu, Nov 8, 2018	36.07	36.15	35.67	35.73
4040	AMEX	FEZ	Wed, Nov 7, 2018	36.26	36.32	36.11	36.29
4039	AMEX	FEZ	Tue, Nov 6, 2018	35.64	35.84	35.59	35.82
4038	AMEX	FEZ	Mon, Nov 5, 2018	35.71	35.81	35.58	35.70
4037	AMEX	FEZ	Fri, Nov 2, 2018	35.94	36.02	35.44	35.69
4036	AMEX	FEZ	Thu, Nov 1, 2018	35.52	35.63	35.38	35.62
4035	AMEX	FEZ	Wed, Oct 31, 2018	35.16	35.39	35.11	35.14
4034	AMEX	FEZ	Tue, Oct 30, 2018	34.61	34.89	34.57	34.88
4033	AMEX	FEZ	Mon, Oct 29, 2018	35.10	35.17	34.41	34.69
4032	AMEX	FEZ	Fri, Oct 26, 2018	34.45	34.97	34.16	34.73
4031	AMEX	FEZ	Thu, Oct 25, 2018	34.78	35.12	34.63	34.91
4030	AMEX	FEZ	Wed, Oct 24, 2018	35.15	35.18	34.35	34.38
4029	AMEX	FEZ	Tue, Oct 23, 2018	35.05	35.54	34.87	35.37
4028	AMEX	FEZ	Mon, Oct 22, 2018	35.82	35.85	35.48	35.58
4027	AMEX	FEZ	Fri, Oct 19, 2018	35.73	36.12	35.72	35.91
4026	AMEX	FEZ	Thu, Oct 18, 2018	36.16	36.24	35.48	35.63
4025	AMEX	FEZ	Wed, Oct 17, 2018	36.51	36.55	36.22	36.35
4024	AMEX	FEZ	Tue, Oct 16, 2018	36.59	36.75	36.51	36.75
4023	AMEX	FEZ	Mon, Oct 15, 2018	36.04	36.25	36.00	36.13
4022	AMEX	FEZ	Fri, Oct 12, 2018	36.22	36.24	35.62	36.02
4021	AMEX	FEZ	Thu, Oct 11, 2018	36.50	36.59	35.78	36.01
4020	AMEX	FEZ	Wed, Oct 10, 2018	36.91	36.92	36.26	36.35
4019	AMEX	FEZ	Tue, Oct 9, 2018	36.79	37.19	36.72	37.10
4018	AMEX	FEZ	Mon, Oct 8, 2018	36.90	37.11	36.79	37.08
4017	AMEX	FEZ	Fri, Oct 5, 2018	37.54	37.61	37.23	37.40
4016	AMEX	FEZ	Thu, Oct 4, 2018	38.02	38.05	37.55	37.72
4015	AMEX	FEZ	Wed, Oct 3, 2018	38.33	38.38	38.10	38.16
4014	AMEX	FEZ	Tue, Oct 2, 2018	37.98	38.09	37.87	37.98
4013	AMEX	FEZ	Mon, Oct 1, 2018	38.53	38.61	38.27	38.29
4012	AMEX	FEZ	Fri, Sep 28, 2018	38.16	38.45	38.14	38.27
4011	AMEX	FEZ	Thu, Sep 27, 2018	39.00	39.19	38.87	38.89
4010	AMEX	FEZ	Wed, Sep 26, 2018	38.97	39.33	38.97	39.07
4009	AMEX	FEZ	Tue, Sep 25, 2018	39.10	39.18	39.01	39.04
4008	AMEX	FEZ	Mon, Sep 24, 2018	39.13	39.13	38.88	38.89
4007	AMEX	FEZ	Fri, Sep 21, 2018	39.01	39.14	38.97	39.08
4006	AMEX	FEZ	Thu, Sep 20, 2018	38.93	39.09	38.81	39.00
4005	AMEX	FEZ	Wed, Sep 19, 2018	38.09	38.30	38.09	38.25
4004	AMEX	FEZ	Tue, Sep 18, 2018	38.00	38.21	38.00	38.11
4003	AMEX	FEZ	Mon, Sep 17, 2018	38.00	38.08	37.84	37.88
4002	AMEX	FEZ	Fri, Sep 14, 2018	37.89	37.97	37.68	37.77
4001	AMEX	FEZ	Thu, Sep 13, 2018	37.99	38.09	37.79	37.92
4000	AMEX	FEZ	Wed, Sep 12, 2018	37.37	37.67	37.35	37.48
3999	AMEX	FEZ	Tue, Sep 11, 2018	37.06	37.39	37.00	37.39
3998	AMEX	FEZ	Mon, Sep 10, 2018	37.43	37.45	37.29	37.35
3997	AMEX	FEZ	Fri, Sep 7, 2018	36.89	37.08	36.83	36.93
3996	AMEX	FEZ	Thu, Sep 6, 2018	37.51	37.66	37.18	37.33
3995	AMEX	FEZ	Wed, Sep 5, 2018	37.71	37.75	37.41	37.52
3994	AMEX	FEZ	Tue, Sep 4, 2018	37.61	37.88	37.54	37.87
3993	AMEX	FEZ	Fri, Aug 31, 2018	38.42	38.56	38.05	38.28
3992	AMEX	FEZ	Thu, Aug 30, 2018	38.84	38.95	38.75	38.83
3991	AMEX	FEZ	Wed, Aug 29, 2018	39.09	39.34	39.05	39.34
3990	AMEX	FEZ	Tue, Aug 28, 2018	39.45	39.45	39.18	39.19
3989	AMEX	FEZ	Mon, Aug 27, 2018	38.98	39.30	38.98	39.27
3988	AMEX	FEZ	Fri, Aug 24, 2018	38.62	38.79	38.55	38.73
3987	AMEX	FEZ	Thu, Aug 23, 2018	38.41	38.57	38.30	38.32
3986	AMEX	FEZ	Wed, Aug 22, 2018	38.57	38.66	38.49	38.58
3985	AMEX	FEZ	Tue, Aug 21, 2018	38.30	38.50	38.18	38.35
3984	AMEX	FEZ	Mon, Aug 20, 2018	37.74	37.86	37.71	37.81
3983	AMEX	FEZ	Fri, Aug 17, 2018	37.24	37.65	37.18	37.55
3982	AMEX	FEZ	Thu, Aug 16, 2018	37.23	37.47	37.23	37.26
3981	AMEX	FEZ	Wed, Aug 15, 2018	37.08	37.11	36.77	37.00
3980	AMEX	FEZ	Tue, Aug 14, 2018	37.75	37.79	37.58	37.75
3979	AMEX	FEZ	Mon, Aug 13, 2018	37.89	37.97	37.65	37.73
3978	AMEX	FEZ	Fri, Aug 10, 2018	38.01	38.13	37.81	37.92
3977	AMEX	FEZ	Thu, Aug 9, 2018	39.33	39.35	39.08	39.12
3976	AMEX	FEZ	Wed, Aug 8, 2018	39.38	39.43	39.26	39.36
3975	AMEX	FEZ	Tue, Aug 7, 2018	39.58	39.59	39.46	39.48
3974	AMEX	FEZ	Mon, Aug 6, 2018	39.04	39.19	38.95	39.10
3973	AMEX	FEZ	Fri, Aug 3, 2018	39.08	39.28	39.03	39.23
3972	AMEX	FEZ	Thu, Aug 2, 2018	39.15	39.30	39.05	39.29
3971	AMEX	FEZ	Wed, Aug 1, 2018	39.85	39.92	39.67	39.72
3970	AMEX	FEZ	Tue, Jul 31, 2018	40.13	40.19	39.93	40.00
3969	AMEX	FEZ	Mon, Jul 30, 2018	39.96	40.03	39.83	39.84
3968	AMEX	FEZ	Fri, Jul 27, 2018	39.84	39.93	39.71	39.77
3967	AMEX	FEZ	Thu, Jul 26, 2018	39.68	39.75	39.57	39.60
3966	AMEX	FEZ	Wed, Jul 25, 2018	39.46	39.92	39.20	39.85
3965	AMEX	FEZ	Tue, Jul 24, 2018	39.61	39.72	39.41	39.49
3964	AMEX	FEZ	Mon, Jul 23, 2018	39.28	39.33	39.18	39.30
3963	AMEX	FEZ	Fri, Jul 20, 2018	39.08	39.39	39.07	39.33
3962	AMEX	FEZ	Thu, Jul 19, 2018	39.07	39.28	39.03	39.15
3961	AMEX	FEZ	Wed, Jul 18, 2018	39.33	39.47	39.29	39.37
3960	AMEX	FEZ	Tue, Jul 17, 2018	39.01	39.33	39.01	39.23
3959	AMEX	FEZ	Mon, Jul 16, 2018	39.24	39.32	39.18	39.27
3958	AMEX	FEZ	Fri, Jul 13, 2018	39.06	39.19	38.97	39.18
3957	AMEX	FEZ	Thu, Jul 12, 2018	38.94	39.15	38.87	39.07
3956	AMEX	FEZ	Wed, Jul 11, 2018	39.05	39.15	38.68	38.77
3955	AMEX	FEZ	Tue, Jul 10, 2018	39.47	39.63	39.43	39.59
3954	AMEX	FEZ	Mon, Jul 9, 2018	39.49	39.54	39.40	39.52
3953	AMEX	FEZ	Fri, Jul 6, 2018	39.19	39.37	39.14	39.32
3952	AMEX	FEZ	Thu, Jul 5, 2018	39.07	39.15	38.98	39.09
3951	AMEX	FEZ	Tue, Jul 3, 2018	38.55	38.61	38.35	38.37
3950	AMEX	FEZ	Mon, Jul 2, 2018	37.96	38.18	37.92	38.15
3949	AMEX	FEZ	Fri, Jun 29, 2018	38.45	38.64	38.27	38.33
3948	AMEX	FEZ	Thu, Jun 28, 2018	37.72	37.93	37.63	37.88
3947	AMEX	FEZ	Wed, Jun 27, 2018	38.34	38.58	37.82	37.82
3946	AMEX	FEZ	Tue, Jun 26, 2018	38.32	38.35	38.05	38.20
3945	AMEX	FEZ	Mon, Jun 25, 2018	38.59	38.65	38.20	38.31
3944	AMEX	FEZ	Fri, Jun 22, 2018	38.81	39.00	38.59	38.82
3943	AMEX	FEZ	Thu, Jun 21, 2018	38.51	38.52	38.23	38.30
3942	AMEX	FEZ	Wed, Jun 20, 2018	38.81	38.83	38.60	38.69
3941	AMEX	FEZ	Tue, Jun 19, 2018	38.44	38.79	38.35	38.78
3940	AMEX	FEZ	Mon, Jun 18, 2018	38.95	39.16	38.87	39.14
3939	AMEX	FEZ	Fri, Jun 15, 2018	39.63	39.67	39.47	39.65
3938	AMEX	FEZ	Thu, Jun 14, 2018	40.65	40.87	40.63	39.75
3937	AMEX	FEZ	Wed, Jun 13, 2018	40.68	40.73	40.44	40.61
3936	AMEX	FEZ	Tue, Jun 12, 2018	40.76	40.80	40.42	40.48
3935	AMEX	FEZ	Mon, Jun 11, 2018	40.51	40.88	40.46	40.78
3934	AMEX	FEZ	Fri, Jun 8, 2018	40.25	40.35	40.04	40.28
3933	AMEX	FEZ	Thu, Jun 7, 2018	40.59	40.65	40.15	40.21
3932	AMEX	FEZ	Wed, Jun 6, 2018	40.23	40.58	40.10	40.56
3931	AMEX	FEZ	Tue, Jun 5, 2018	40.25	40.30	39.97	40.09
3930	AMEX	FEZ	Mon, Jun 4, 2018	40.31	40.38	40.15	40.20
3929	AMEX	FEZ	Fri, Jun 1, 2018	40.08	40.11	39.74	39.99
3928	AMEX	FEZ	Thu, May 31, 2018	39.60	39.72	39.23	39.61
3927	AMEX	FEZ	Wed, May 30, 2018	39.57	39.97	39.35	39.83
3926	AMEX	FEZ	Tue, May 29, 2018	39.27	39.51	38.74	39.00
3925	AMEX	FEZ	Fri, May 25, 2018	40.33	40.50	40.19	40.45
3924	AMEX	FEZ	Thu, May 24, 2018	40.90	40.95	40.57	40.90
3923	AMEX	FEZ	Wed, May 23, 2018	40.89	41.03	40.77	41.03
3922	AMEX	FEZ	Tue, May 22, 2018	41.74	41.81	41.63	41.67
3921	AMEX	FEZ	Mon, May 21, 2018	41.66	41.73	41.50	41.63
3920	AMEX	FEZ	Fri, May 18, 2018	41.46	41.51	41.35	41.44
3919	AMEX	FEZ	Thu, May 17, 2018	41.51	41.67	41.46	41.59
3918	AMEX	FEZ	Wed, May 16, 2018	41.30	41.49	41.21	41.45
3917	AMEX	FEZ	Tue, May 15, 2018	41.47	41.64	41.33	41.52
3916	AMEX	FEZ	Mon, May 14, 2018	41.94	41.99	41.77	41.85
3915	AMEX	FEZ	Fri, May 11, 2018	41.85	41.94	41.82	41.84
3914	AMEX	FEZ	Thu, May 10, 2018	41.63	41.88	41.56	41.87
3913	AMEX	FEZ	Wed, May 9, 2018	41.45	41.64	41.44	41.58
3912	AMEX	FEZ	Tue, May 8, 2018	41.27	41.45	41.19	41.43
3911	AMEX	FEZ	Mon, May 7, 2018	41.57	41.75	41.56	41.64
3910	AMEX	FEZ	Fri, May 4, 2018	41.20	41.71	41.16	41.60
3909	AMEX	FEZ	Thu, May 3, 2018	41.54	41.62	41.23	41.53
3908	AMEX	FEZ	Wed, May 2, 2018	41.71	41.74	41.39	41.44
3907	AMEX	FEZ	Tue, May 1, 2018	41.57	41.57	41.17	41.37
3906	AMEX	FEZ	Mon, Apr 30, 2018	41.57	41.76	41.56	41.60
3905	AMEX	FEZ	Fri, Apr 27, 2018	41.56	41.73	41.41	41.69
3904	AMEX	FEZ	Thu, Apr 26, 2018	41.62	41.64	41.43	41.58
3903	AMEX	FEZ	Wed, Apr 25, 2018	41.35	41.51	41.21	41.50
3902	AMEX	FEZ	Tue, Apr 24, 2018	41.77	41.88	41.41	41.55
3901	AMEX	FEZ	Mon, Apr 23, 2018	41.79	41.88	41.65	41.77
3900	AMEX	FEZ	Fri, Apr 20, 2018	41.80	41.86	41.65	41.79
3899	AMEX	FEZ	Thu, Apr 19, 2018	42.04	42.08	41.78	41.91
3898	AMEX	FEZ	Wed, Apr 18, 2018	42.06	42.15	41.99	42.07
3897	AMEX	FEZ	Tue, Apr 17, 2018	41.76	41.99	41.72	41.93
3896	AMEX	FEZ	Mon, Apr 16, 2018	41.52	41.58	41.39	41.52
3895	AMEX	FEZ	Fri, Apr 13, 2018	41.52	41.54	41.26	41.36
3894	AMEX	FEZ	Thu, Apr 12, 2018	41.18	41.34	41.17	41.32
3893	AMEX	FEZ	Wed, Apr 11, 2018	41.19	41.33	41.05	41.07
3892	AMEX	FEZ	Tue, Apr 10, 2018	41.26	41.37	41.13	41.29
3891	AMEX	FEZ	Mon, Apr 9, 2018	40.92	41.11	40.78	40.85
3890	AMEX	FEZ	Fri, Apr 6, 2018	40.71	40.87	40.38	40.45
3889	AMEX	FEZ	Thu, Apr 5, 2018	40.61	40.82	40.60	40.70
3888	AMEX	FEZ	Wed, Apr 4, 2018	39.60	40.25	39.59	40.25
3887	AMEX	FEZ	Tue, Apr 3, 2018	39.95	40.09	39.73	40.09
3886	AMEX	FEZ	Mon, Apr 2, 2018	40.24	40.35	39.41	39.66
3885	AMEX	FEZ	Thu, Mar 29, 2018	40.28	40.44	40.12	40.27
3884	AMEX	FEZ	Wed, Mar 28, 2018	39.77	40.18	39.63	39.78
3883	AMEX	FEZ	Tue, Mar 27, 2018	40.04	40.12	39.37	39.53
3882	AMEX	FEZ	Mon, Mar 26, 2018	39.90	40.05	39.43	40.04
3881	AMEX	FEZ	Fri, Mar 23, 2018	39.75	39.83	39.18	39.21
3880	AMEX	FEZ	Thu, Mar 22, 2018	39.92	40.07	39.64	39.68
3879	AMEX	FEZ	Wed, Mar 21, 2018	40.51	40.77	40.43	40.55
3878	AMEX	FEZ	Tue, Mar 20, 2018	40.49	40.74	40.46	40.65
3877	AMEX	FEZ	Mon, Mar 19, 2018	40.88	40.89	40.50	40.71
3876	AMEX	FEZ	Fri, Mar 16, 2018	40.88	41.09	40.85	41.00
3875	AMEX	FEZ	Thu, Mar 15, 2018	40.82	41.05	40.77	40.82
3874	AMEX	FEZ	Wed, Mar 14, 2018	41.06	41.10	40.68	40.87
3873	AMEX	FEZ	Tue, Mar 13, 2018	41.23	41.25	40.65	40.75
3872	AMEX	FEZ	Mon, Mar 12, 2018	41.05	41.15	40.97	41.09
3871	AMEX	FEZ	Fri, Mar 9, 2018	40.92	41.04	40.85	41.04
3870	AMEX	FEZ	Thu, Mar 8, 2018	41.02	41.11	40.78	40.90
3869	AMEX	FEZ	Wed, Mar 7, 2018	40.58	40.90	40.54	40.87
3868	AMEX	FEZ	Tue, Mar 6, 2018	40.68	40.72	40.49	40.63
3867	AMEX	FEZ	Mon, Mar 5, 2018	39.88	40.49	39.87	40.44
3866	AMEX	FEZ	Fri, Mar 2, 2018	39.95	40.21	39.69	40.16
3865	AMEX	FEZ	Thu, Mar 1, 2018	40.35	40.57	39.76	40.18
3864	AMEX	FEZ	Wed, Feb 28, 2018	41.10	41.13	40.53	40.55
3863	AMEX	FEZ	Tue, Feb 27, 2018	41.39	41.45	40.93	40.94
3862	AMEX	FEZ	Mon, Feb 26, 2018	41.47	41.71	41.29	41.68
3861	AMEX	FEZ	Fri, Feb 23, 2018	41.16	41.41	41.06	41.34
3860	AMEX	FEZ	Thu, Feb 22, 2018	40.98	41.25	40.84	41.05
3859	AMEX	FEZ	Wed, Feb 21, 2018	41.14	41.38	40.75	40.75
3858	AMEX	FEZ	Tue, Feb 20, 2018	41.12	41.34	40.96	41.05
3857	AMEX	FEZ	Fri, Feb 16, 2018	41.32	41.67	41.30	41.42
3856	AMEX	FEZ	Thu, Feb 15, 2018	41.31	41.40	40.98	41.34
3855	AMEX	FEZ	Wed, Feb 14, 2018	40.00	41.13	40.00	41.07
3854	AMEX	FEZ	Tue, Feb 13, 2018	40.26	40.40	40.15	40.34
3853	AMEX	FEZ	Mon, Feb 12, 2018	40.18	40.55	40.09	40.46
3852	AMEX	FEZ	Fri, Feb 9, 2018	39.89	40.09	38.75	39.91
3851	AMEX	FEZ	Thu, Feb 8, 2018	40.90	40.92	39.77	39.79
3850	AMEX	FEZ	Wed, Feb 7, 2018	41.13	41.47	40.85	41.00
3849	AMEX	FEZ	Tue, Feb 6, 2018	40.67	41.81	40.59	41.81
3848	AMEX	FEZ	Mon, Feb 5, 2018	42.09	42.28	40.49	40.66
3847	AMEX	FEZ	Fri, Feb 2, 2018	42.94	42.96	42.37	42.45
3846	AMEX	FEZ	Thu, Feb 1, 2018	43.31	43.59	43.28	43.56
3845	AMEX	FEZ	Wed, Jan 31, 2018	43.72	43.75	43.45	43.54
3844	AMEX	FEZ	Tue, Jan 30, 2018	43.69	43.74	43.43	43.47
3843	AMEX	FEZ	Mon, Jan 29, 2018	43.79	43.91	43.65	43.84
3842	AMEX	FEZ	Fri, Jan 26, 2018	44.02	44.23	43.99	44.21
3841	AMEX	FEZ	Thu, Jan 25, 2018	44.19	44.20	43.73	43.80
3840	AMEX	FEZ	Wed, Jan 24, 2018	44.11	44.15	43.78	43.97
3839	AMEX	FEZ	Tue, Jan 23, 2018	43.78	43.91	43.72	43.90
3838	AMEX	FEZ	Mon, Jan 22, 2018	43.56	43.81	43.50	43.79
3837	AMEX	FEZ	Fri, Jan 19, 2018	43.44	43.48	43.23	43.42
3836	AMEX	FEZ	Thu, Jan 18, 2018	43.06	43.15	42.90	43.09
3835	AMEX	FEZ	Wed, Jan 17, 2018	42.96	43.19	42.80	43.03
3834	AMEX	FEZ	Tue, Jan 16, 2018	43.03	43.13	42.85	42.87
3833	AMEX	FEZ	Fri, Jan 12, 2018	42.55	42.77	42.50	42.76
3832	AMEX	FEZ	Thu, Jan 11, 2018	42.07	42.19	41.99	42.17
3831	AMEX	FEZ	Wed, Jan 10, 2018	42.07	42.07	41.80	41.91
3830	AMEX	FEZ	Tue, Jan 9, 2018	42.00	42.06	41.84	42.06
3829	AMEX	FEZ	Mon, Jan 8, 2018	42.06	42.10	41.99	42.03
3828	AMEX	FEZ	Fri, Jan 5, 2018	42.08	42.25	41.99	42.20
3827	AMEX	FEZ	Thu, Jan 4, 2018	41.81	42.00	41.76	41.78
3826	AMEX	FEZ	Wed, Jan 3, 2018	40.90	41.11	40.85	41.05
3825	AMEX	FEZ	Tue, Jan 2, 2018	40.74	40.91	40.70	40.89
3824	AMEX	FEZ	Fri, Dec 29, 2017	40.88	40.98	40.70	40.71
3823	AMEX	FEZ	Thu, Dec 28, 2017	41.01	41.06	40.82	40.86
3822	AMEX	FEZ	Wed, Dec 27, 2017	41.00	41.08	40.91	40.94
3821	AMEX	FEZ	Tue, Dec 26, 2017	40.97	41.08	40.92	40.99
3820	AMEX	FEZ	Fri, Dec 22, 2017	40.87	40.97	40.79	40.95
3819	AMEX	FEZ	Thu, Dec 21, 2017	40.91	41.19	40.90	41.04
3818	AMEX	FEZ	Wed, Dec 20, 2017	41.09	41.11	40.91	40.94
3817	AMEX	FEZ	Tue, Dec 19, 2017	41.37	41.37	41.05	41.19
3816	AMEX	FEZ	Mon, Dec 18, 2017	41.29	41.46	41.20	41.25
3815	AMEX	FEZ	Fri, Dec 15, 2017	40.68	40.77	40.53	40.70
3814	AMEX	FEZ	Thu, Dec 14, 2017	41.06	41.16	40.67	40.57
3813	AMEX	FEZ	Wed, Dec 13, 2017	41.10	41.16	40.94	41.08
3812	AMEX	FEZ	Tue, Dec 12, 2017	41.00	41.12	40.97	41.10
3811	AMEX	FEZ	Mon, Dec 11, 2017	41.14	41.20	41.08	41.17
3810	AMEX	FEZ	Fri, Dec 8, 2017	41.18	41.24	41.04	41.20
3809	AMEX	FEZ	Thu, Dec 7, 2017	40.87	41.13	40.86	40.98
3808	AMEX	FEZ	Wed, Dec 6, 2017	40.73	40.94	40.70	40.83
3807	AMEX	FEZ	Tue, Dec 5, 2017	41.03	41.21	40.90	40.96
3806	AMEX	FEZ	Mon, Dec 4, 2017	41.31	41.37	41.08	41.15
3805	AMEX	FEZ	Fri, Dec 1, 2017	41.10	41.22	40.81	41.07
3804	AMEX	FEZ	Thu, Nov 30, 2017	41.60	41.65	41.34	41.39
3803	AMEX	FEZ	Wed, Nov 29, 2017	41.65	41.74	41.35	41.41
3802	AMEX	FEZ	Tue, Nov 28, 2017	41.48	41.59	41.36	41.54
3801	AMEX	FEZ	Mon, Nov 27, 2017	41.52	41.57	41.31	41.31
3800	AMEX	FEZ	Fri, Nov 24, 2017	41.59	41.68	41.55	41.57
3799	AMEX	FEZ	Wed, Nov 22, 2017	41.16	41.21	40.84	40.98
3798	AMEX	FEZ	Tue, Nov 21, 2017	40.93	41.03	40.90	40.94
3797	AMEX	FEZ	Mon, Nov 20, 2017	40.79	40.83	40.64	40.67
3796	AMEX	FEZ	Fri, Nov 17, 2017	40.83	40.84	40.67	40.75
3795	AMEX	FEZ	Thu, Nov 16, 2017	40.92	40.97	40.82	40.93
3794	AMEX	FEZ	Wed, Nov 15, 2017	40.57	40.82	40.53	40.69
3793	AMEX	FEZ	Tue, Nov 14, 2017	40.70	40.85	40.61	40.82
3792	AMEX	FEZ	Mon, Nov 13, 2017	40.35	40.71	40.33	40.65
3791	AMEX	FEZ	Fri, Nov 10, 2017	40.86	40.93	40.73	40.82
3790	AMEX	FEZ	Thu, Nov 9, 2017	40.88	41.02	40.68	40.92
3789	AMEX	FEZ	Wed, Nov 8, 2017	41.17	41.31	41.10	41.28
3788	AMEX	FEZ	Tue, Nov 7, 2017	41.39	41.45	41.12	41.25
3787	AMEX	FEZ	Mon, Nov 6, 2017	41.46	41.65	41.46	41.64
3786	AMEX	FEZ	Fri, Nov 3, 2017	41.74	41.74	41.54	41.66
3785	AMEX	FEZ	Thu, Nov 2, 2017	41.71	41.92	41.70	41.89
3784	AMEX	FEZ	Wed, Nov 1, 2017	41.84	41.91	41.74	41.77
3783	AMEX	FEZ	Tue, Oct 31, 2017	41.66	41.74	41.57	41.65
3782	AMEX	FEZ	Mon, Oct 30, 2017	41.31	41.46	41.31	41.44
3781	AMEX	FEZ	Fri, Oct 27, 2017	41.18	41.28	41.08	41.20
3780	AMEX	FEZ	Thu, Oct 26, 2017	41.31	41.45	41.20	41.28
3779	AMEX	FEZ	Wed, Oct 25, 2017	41.41	41.43	41.05	41.24
3778	AMEX	FEZ	Tue, Oct 24, 2017	41.29	41.41	41.22	41.29
3777	AMEX	FEZ	Mon, Oct 23, 2017	41.32	41.32	41.10	41.11
3776	AMEX	FEZ	Fri, Oct 20, 2017	41.36	41.39	41.25	41.29
3775	AMEX	FEZ	Thu, Oct 19, 2017	41.34	41.51	41.34	41.51
3774	AMEX	FEZ	Wed, Oct 18, 2017	41.44	41.55	41.38	41.50
3773	AMEX	FEZ	Tue, Oct 17, 2017	41.28	41.34	41.24	41.29
3772	AMEX	FEZ	Mon, Oct 16, 2017	41.42	41.44	41.34	41.38
3771	AMEX	FEZ	Fri, Oct 13, 2017	41.57	41.62	41.42	41.45
3770	AMEX	FEZ	Thu, Oct 12, 2017	41.49	41.56	41.45	41.48
3769	AMEX	FEZ	Wed, Oct 11, 2017	41.45	41.64	41.45	41.60
3768	AMEX	FEZ	Tue, Oct 10, 2017	41.24	41.52	41.19	41.48
3767	AMEX	FEZ	Mon, Oct 9, 2017	41.13	41.21	41.09	41.10
3766	AMEX	FEZ	Fri, Oct 6, 2017	40.97	41.17	40.95	41.16
3765	AMEX	FEZ	Thu, Oct 5, 2017	41.03	41.18	40.99	41.15
3764	AMEX	FEZ	Wed, Oct 4, 2017	41.02	41.12	41.00	41.05
3763	AMEX	FEZ	Tue, Oct 3, 2017	41.15	41.25	41.13	41.24
3762	AMEX	FEZ	Mon, Oct 2, 2017	41.02	41.17	41.00	41.13
3761	AMEX	FEZ	Fri, Sep 29, 2017	41.04	41.31	41.01	41.25
3760	AMEX	FEZ	Thu, Sep 28, 2017	40.82	40.88	40.78	40.80
3759	AMEX	FEZ	Wed, Sep 27, 2017	40.59	40.77	40.55	40.66
3758	AMEX	FEZ	Tue, Sep 26, 2017	40.59	40.62	40.38	40.54
3757	AMEX	FEZ	Mon, Sep 25, 2017	40.85	40.96	40.63	40.72
3756	AMEX	FEZ	Fri, Sep 22, 2017	41.20	41.26	41.10	41.10
3755	AMEX	FEZ	Thu, Sep 21, 2017	41.01	41.12	40.99	41.06
3754	AMEX	FEZ	Wed, Sep 20, 2017	41.07	41.18	40.74	40.99
3753	AMEX	FEZ	Tue, Sep 19, 2017	41.09	41.16	41.05	41.13
3752	AMEX	FEZ	Mon, Sep 18, 2017	40.95	41.03	40.89	40.97
3751	AMEX	FEZ	Fri, Sep 15, 2017	40.84	40.89	40.73	40.84
3750	AMEX	FEZ	Thu, Sep 14, 2017	40.74	40.95	40.74	40.79
3749	AMEX	FEZ	Wed, Sep 13, 2017	40.97	41.00	40.74	40.78
3748	AMEX	FEZ	Tue, Sep 12, 2017	40.92	40.98	40.89	40.96
3747	AMEX	FEZ	Mon, Sep 11, 2017	40.69	40.87	40.69	40.79
3746	AMEX	FEZ	Fri, Sep 8, 2017	40.47	40.48	40.33	40.37
3745	AMEX	FEZ	Thu, Sep 7, 2017	40.50	40.51	40.28	40.40
3744	AMEX	FEZ	Wed, Sep 6, 2017	39.98	40.13	39.92	40.05
3743	AMEX	FEZ	Tue, Sep 5, 2017	39.81	39.87	39.39	39.55
3742	AMEX	FEZ	Fri, Sep 1, 2017	39.99	40.03	39.85	39.88
3741	AMEX	FEZ	Thu, Aug 31, 2017	39.69	39.79	39.56	39.77
3740	AMEX	FEZ	Wed, Aug 30, 2017	39.62	39.65	39.50	39.54
3739	AMEX	FEZ	Tue, Aug 29, 2017	39.58	39.82	39.54	39.71
3738	AMEX	FEZ	Mon, Aug 28, 2017	39.98	40.00	39.87	39.90
3737	AMEX	FEZ	Fri, Aug 25, 2017	39.73	40.03	39.71	39.95
3736	AMEX	FEZ	Thu, Aug 24, 2017	39.76	39.80	39.61	39.62
3735	AMEX	FEZ	Wed, Aug 23, 2017	39.57	39.69	39.52	39.66
3734	AMEX	FEZ	Tue, Aug 22, 2017	39.51	39.68	39.50	39.68
3733	AMEX	FEZ	Mon, Aug 21, 2017	39.37	39.46	39.23	39.37
3732	AMEX	FEZ	Fri, Aug 18, 2017	39.33	39.56	39.23	39.45
3731	AMEX	FEZ	Thu, Aug 17, 2017	39.64	39.72	39.26	39.29
3730	AMEX	FEZ	Wed, Aug 16, 2017	39.82	39.93	39.72	39.83
3729	AMEX	FEZ	Tue, Aug 15, 2017	39.66	39.70	39.46	39.66
3728	AMEX	FEZ	Mon, Aug 14, 2017	39.61	39.75	39.58	39.62
3727	AMEX	FEZ	Fri, Aug 11, 2017	39.28	39.33	39.09	39.21
3726	AMEX	FEZ	Thu, Aug 10, 2017	39.45	39.47	39.15	39.21
3725	AMEX	FEZ	Wed, Aug 9, 2017	39.57	39.85	39.52	39.85
3724	AMEX	FEZ	Tue, Aug 8, 2017	40.29	40.35	40.04	40.10
3723	AMEX	FEZ	Mon, Aug 7, 2017	40.26	40.31	40.23	40.29
3722	AMEX	FEZ	Fri, Aug 4, 2017	40.33	40.39	40.17	40.30
3721	AMEX	FEZ	Thu, Aug 3, 2017	40.07	40.23	40.00	40.09
3720	AMEX	FEZ	Wed, Aug 2, 2017	40.05	40.08	39.85	39.98
3719	AMEX	FEZ	Tue, Aug 1, 2017	40.02	40.14	39.93	39.97
3718	AMEX	FEZ	Mon, Jul 31, 2017	39.75	39.77	39.56	39.72
3717	AMEX	FEZ	Fri, Jul 28, 2017	39.56	39.74	39.50	39.72
3716	AMEX	FEZ	Thu, Jul 27, 2017	39.78	39.80	39.44	39.61
3715	AMEX	FEZ	Wed, Jul 26, 2017	39.56	39.79	39.49	39.70
3714	AMEX	FEZ	Tue, Jul 25, 2017	39.72	39.77	39.39	39.42
3713	AMEX	FEZ	Mon, Jul 24, 2017	39.22	39.32	39.11	39.29
3712	AMEX	FEZ	Fri, Jul 21, 2017	39.28	39.34	39.04	39.33
3711	AMEX	FEZ	Thu, Jul 20, 2017	39.62	39.69	39.49	39.61
3710	AMEX	FEZ	Wed, Jul 19, 2017	39.23	39.36	39.19	39.34
3709	AMEX	FEZ	Tue, Jul 18, 2017	39.15	39.26	39.12	39.22
3708	AMEX	FEZ	Mon, Jul 17, 2017	39.31	39.33	39.24	39.29
3707	AMEX	FEZ	Fri, Jul 14, 2017	39.23	39.50	39.18	39.46
3706	AMEX	FEZ	Thu, Jul 13, 2017	39.19	39.26	39.09	39.24
3705	AMEX	FEZ	Wed, Jul 12, 2017	39.08	39.19	39.05	39.11
3704	AMEX	FEZ	Tue, Jul 11, 2017	38.58	38.86	38.51	38.83
3703	AMEX	FEZ	Mon, Jul 10, 2017	38.50	38.70	38.49	38.65
3702	AMEX	FEZ	Fri, Jul 7, 2017	38.40	38.60	38.32	38.56
3701	AMEX	FEZ	Thu, Jul 6, 2017	38.30	38.57	38.25	38.39
3700	AMEX	FEZ	Wed, Jul 5, 2017	38.43	38.55	38.34	38.54
3699	AMEX	FEZ	Mon, Jul 3, 2017	38.55	38.67	38.52	38.55
3698	AMEX	FEZ	Fri, Jun 30, 2017	38.65	38.65	38.18	38.47
3697	AMEX	FEZ	Thu, Jun 29, 2017	39.04	39.04	38.42	38.62
3696	AMEX	FEZ	Wed, Jun 28, 2017	39.05	39.33	39.02	39.28
3695	AMEX	FEZ	Tue, Jun 27, 2017	38.91	39.08	38.81	38.89
3694	AMEX	FEZ	Mon, Jun 26, 2017	39.05	39.10	38.78	38.79
3693	AMEX	FEZ	Fri, Jun 23, 2017	38.52	38.72	38.45	38.64
3692	AMEX	FEZ	Thu, Jun 22, 2017	38.56	38.66	38.45	38.54
3691	AMEX	FEZ	Wed, Jun 21, 2017	38.50	38.67	38.47	38.59
3690	AMEX	FEZ	Tue, Jun 20, 2017	38.91	38.91	38.47	38.57
3689	AMEX	FEZ	Mon, Jun 19, 2017	39.03	39.10	38.75	38.96
3688	AMEX	FEZ	Fri, Jun 16, 2017	38.49	38.74	38.41	38.74
3687	AMEX	FEZ	Thu, Jun 15, 2017	38.75	39.01	38.69	38.33
3686	AMEX	FEZ	Wed, Jun 14, 2017	39.88	39.89	39.37	39.55
3685	AMEX	FEZ	Tue, Jun 13, 2017	39.57	39.63	39.44	39.59
3684	AMEX	FEZ	Mon, Jun 12, 2017	39.45	39.46	39.17	39.29
3683	AMEX	FEZ	Fri, Jun 9, 2017	39.60	39.75	39.46	39.62
3682	AMEX	FEZ	Thu, Jun 8, 2017	39.54	39.66	39.48	39.65
3681	AMEX	FEZ	Wed, Jun 7, 2017	39.77	39.86	39.42	39.64
3680	AMEX	FEZ	Tue, Jun 6, 2017	39.59	39.74	39.56	39.62
3679	AMEX	FEZ	Mon, Jun 5, 2017	39.82	39.91	39.78	39.88
3678	AMEX	FEZ	Fri, Jun 2, 2017	40.08	40.22	39.98	40.18
3677	AMEX	FEZ	Thu, Jun 1, 2017	39.58	39.74	39.52	39.73
3676	AMEX	FEZ	Wed, May 31, 2017	39.75	39.84	39.49	39.54
3675	AMEX	FEZ	Tue, May 30, 2017	39.34	39.45	39.27	39.35
3674	AMEX	FEZ	Fri, May 26, 2017	39.37	39.49	39.35	39.46
3673	AMEX	FEZ	Thu, May 25, 2017	39.69	39.78	39.57	39.64
3672	AMEX	FEZ	Wed, May 24, 2017	39.61	39.73	39.52	39.73
3671	AMEX	FEZ	Tue, May 23, 2017	39.89	39.93	39.68	39.72
3670	AMEX	FEZ	Mon, May 22, 2017	39.73	39.80	39.61	39.70
3669	AMEX	FEZ	Fri, May 19, 2017	39.46	39.66	39.43	39.65
3668	AMEX	FEZ	Thu, May 18, 2017	38.85	39.13	38.84	39.09
3667	AMEX	FEZ	Wed, May 17, 2017	39.50	39.56	39.05	39.07
3666	AMEX	FEZ	Tue, May 16, 2017	39.79	39.83	39.68	39.79
3665	AMEX	FEZ	Mon, May 15, 2017	39.17	39.39	39.16	39.37
3664	AMEX	FEZ	Fri, May 12, 2017	38.90	39.10	38.87	39.10
3663	AMEX	FEZ	Thu, May 11, 2017	38.73	38.76	38.50	38.75
3662	AMEX	FEZ	Wed, May 10, 2017	38.92	38.94	38.78	38.94
3661	AMEX	FEZ	Tue, May 9, 2017	39.05	39.08	38.80	38.87
3660	AMEX	FEZ	Mon, May 8, 2017	39.12	39.17	38.99	39.08
3659	AMEX	FEZ	Fri, May 5, 2017	39.21	39.71	39.18	39.69
3658	AMEX	FEZ	Thu, May 4, 2017	38.70	39.07	38.66	39.06
3657	AMEX	FEZ	Wed, May 3, 2017	38.23	38.32	38.15	38.24
3656	AMEX	FEZ	Tue, May 2, 2017	38.13	38.31	38.03	38.30
3655	AMEX	FEZ	Mon, May 1, 2017	38.02	38.09	37.83	38.04
3654	AMEX	FEZ	Fri, Apr 28, 2017	37.96	37.97	37.81	37.83
3653	AMEX	FEZ	Thu, Apr 27, 2017	37.88	37.88	37.74	37.84
3652	AMEX	FEZ	Wed, Apr 26, 2017	37.92	38.03	37.88	37.91
3651	AMEX	FEZ	Tue, Apr 25, 2017	38.05	38.31	38.00	38.25
3650	AMEX	FEZ	Mon, Apr 24, 2017	37.76	37.98	37.75	37.96
3649	AMEX	FEZ	Fri, Apr 21, 2017	35.92	35.96	35.80	35.96
3648	AMEX	FEZ	Thu, Apr 20, 2017	36.01	36.17	35.89	35.91
3647	AMEX	FEZ	Wed, Apr 19, 2017	35.71	35.76	35.52	35.55
3646	AMEX	FEZ	Tue, Apr 18, 2017	35.55	35.65	35.38	35.59
3645	AMEX	FEZ	Mon, Apr 17, 2017	35.78	35.85	35.72	35.83
3644	AMEX	FEZ	Thu, Apr 13, 2017	35.66	35.71	35.50	35.62
3643	AMEX	FEZ	Wed, Apr 12, 2017	35.85	35.94	35.73	35.93
3642	AMEX	FEZ	Tue, Apr 11, 2017	35.95	36.01	35.63	35.95
3641	AMEX	FEZ	Mon, Apr 10, 2017	35.88	36.00	35.86	35.87
3640	AMEX	FEZ	Fri, Apr 7, 2017	36.03	36.18	36.01	36.10
3639	AMEX	FEZ	Thu, Apr 6, 2017	36.17	36.25	36.08	36.12
3638	AMEX	FEZ	Wed, Apr 5, 2017	36.20	36.28	35.95	35.98
3637	AMEX	FEZ	Tue, Apr 4, 2017	36.09	36.25	36.00	36.25
3636	AMEX	FEZ	Mon, Apr 3, 2017	36.25	36.30	35.91	36.22
3635	AMEX	FEZ	Fri, Mar 31, 2017	36.21	36.49	36.16	36.35
3634	AMEX	FEZ	Thu, Mar 30, 2017	36.27	36.39	36.19	36.19
3633	AMEX	FEZ	Wed, Mar 29, 2017	36.31	36.46	36.24	36.45
3632	AMEX	FEZ	Tue, Mar 28, 2017	36.39	36.61	36.35	36.54
3631	AMEX	FEZ	Mon, Mar 27, 2017	36.21	36.40	36.18	36.37
3630	AMEX	FEZ	Fri, Mar 24, 2017	36.17	36.24	36.08	36.15
3629	AMEX	FEZ	Thu, Mar 23, 2017	35.93	36.21	35.90	36.07
3628	AMEX	FEZ	Wed, Mar 22, 2017	35.87	36.07	35.84	35.99
3627	AMEX	FEZ	Tue, Mar 21, 2017	36.46	36.50	35.88	35.90
3626	AMEX	FEZ	Mon, Mar 20, 2017	36.04	36.09	35.83	35.89
3625	AMEX	FEZ	Fri, Mar 17, 2017	36.06	36.08	35.88	35.99
3624	AMEX	FEZ	Thu, Mar 16, 2017	35.91	36.12	35.85	36.01
3623	AMEX	FEZ	Wed, Mar 15, 2017	35.18	35.67	35.18	35.66
3622	AMEX	FEZ	Tue, Mar 14, 2017	35.27	35.28	35.10	35.16
3621	AMEX	FEZ	Mon, Mar 13, 2017	35.50	35.54	35.42	35.54
3620	AMEX	FEZ	Fri, Mar 10, 2017	35.41	35.59	35.35	35.53
3619	AMEX	FEZ	Thu, Mar 9, 2017	35.05	35.18	35.00	35.16
3618	AMEX	FEZ	Wed, Mar 8, 2017	34.88	34.93	34.67	34.69
3617	AMEX	FEZ	Tue, Mar 7, 2017	34.75	34.88	34.66	34.83
3616	AMEX	FEZ	Mon, Mar 6, 2017	34.93	34.99	34.85	34.96
3615	AMEX	FEZ	Fri, Mar 3, 2017	34.90	35.21	34.82	35.14
3614	AMEX	FEZ	Thu, Mar 2, 2017	34.59	34.69	34.57	34.60
3613	AMEX	FEZ	Wed, Mar 1, 2017	34.64	34.90	34.64	34.76
3612	AMEX	FEZ	Tue, Feb 28, 2017	34.21	34.34	34.15	34.19
3611	AMEX	FEZ	Mon, Feb 27, 2017	34.05	34.25	34.05	34.19
3610	AMEX	FEZ	Fri, Feb 24, 2017	33.88	34.09	33.85	34.08
3609	AMEX	FEZ	Thu, Feb 23, 2017	34.40	34.44	34.24	34.35
3608	AMEX	FEZ	Wed, Feb 22, 2017	34.05	34.37	34.00	34.34
3607	AMEX	FEZ	Tue, Feb 21, 2017	34.15	34.31	34.15	34.31
3606	AMEX	FEZ	Fri, Feb 17, 2017	34.13	34.27	34.10	34.25
3605	AMEX	FEZ	Thu, Feb 16, 2017	34.33	34.42	34.29	34.42
3604	AMEX	FEZ	Wed, Feb 15, 2017	33.99	34.31	33.98	34.28
3603	AMEX	FEZ	Tue, Feb 14, 2017	34.09	34.16	33.95	34.14
3602	AMEX	FEZ	Mon, Feb 13, 2017	34.19	34.20	34.04	34.04
3601	AMEX	FEZ	Fri, Feb 10, 2017	33.78	33.93	33.76	33.90
3600	AMEX	FEZ	Thu, Feb 9, 2017	33.92	34.05	33.88	33.98
3599	AMEX	FEZ	Wed, Feb 8, 2017	33.54	33.73	33.46	33.69
3598	AMEX	FEZ	Tue, Feb 7, 2017	33.68	33.76	33.62	33.71
3597	AMEX	FEZ	Mon, Feb 6, 2017	33.84	33.90	33.69	33.85
3596	AMEX	FEZ	Fri, Feb 3, 2017	34.33	34.40	34.24	34.34
3595	AMEX	FEZ	Thu, Feb 2, 2017	34.23	34.31	34.06	34.15
3594	AMEX	FEZ	Wed, Feb 1, 2017	34.20	34.21	33.98	34.12
3593	AMEX	FEZ	Tue, Jan 31, 2017	34.15	34.17	33.88	34.02
3592	AMEX	FEZ	Mon, Jan 30, 2017	33.88	34.00	33.76	34.00
3591	AMEX	FEZ	Fri, Jan 27, 2017	34.35	34.37	34.26	34.33
3590	AMEX	FEZ	Thu, Jan 26, 2017	34.51	34.53	34.30	34.39
3589	AMEX	FEZ	Wed, Jan 25, 2017	34.70	34.81	34.68	34.78
3588	AMEX	FEZ	Tue, Jan 24, 2017	34.20	34.39	34.20	34.35
3587	AMEX	FEZ	Mon, Jan 23, 2017	34.20	34.29	34.05	34.26
3586	AMEX	FEZ	Fri, Jan 20, 2017	34.18	34.28	34.12	34.28
3585	AMEX	FEZ	Thu, Jan 19, 2017	34.03	34.07	33.85	33.97
3584	AMEX	FEZ	Wed, Jan 18, 2017	34.09	34.17	33.98	34.10
3583	AMEX	FEZ	Tue, Jan 17, 2017	34.15	34.24	34.12	34.15
3582	AMEX	FEZ	Fri, Jan 13, 2017	34.33	34.34	34.20	34.23
3581	AMEX	FEZ	Thu, Jan 12, 2017	34.12	34.13	33.96	34.06
3580	AMEX	FEZ	Wed, Jan 11, 2017	33.70	34.04	33.66	34.03
3579	AMEX	FEZ	Tue, Jan 10, 2017	33.94	34.03	33.85	33.85
3578	AMEX	FEZ	Mon, Jan 9, 2017	33.81	33.98	33.76	33.95
3577	AMEX	FEZ	Fri, Jan 6, 2017	33.91	34.11	33.90	33.97
3576	AMEX	FEZ	Thu, Jan 5, 2017	33.88	34.17	33.88	34.10
3575	AMEX	FEZ	Wed, Jan 4, 2017	33.60	33.78	33.55	33.76
3574	AMEX	FEZ	Tue, Jan 3, 2017	33.44	33.57	33.40	33.53
3573	AMEX	FEZ	Fri, Dec 30, 2016	33.56	33.73	33.45	33.46
3572	AMEX	FEZ	Thu, Dec 29, 2016	33.15	33.30	33.13	33.21
3571	AMEX	FEZ	Wed, Dec 28, 2016	33.03	33.07	32.90	32.99
3570	AMEX	FEZ	Tue, Dec 27, 2016	33.22	33.30	33.21	33.22
3569	AMEX	FEZ	Fri, Dec 23, 2016	33.12	33.23	33.12	33.18
3568	AMEX	FEZ	Thu, Dec 22, 2016	33.19	33.24	33.06	33.07
3567	AMEX	FEZ	Wed, Dec 21, 2016	33.06	33.15	33.06	33.09
3566	AMEX	FEZ	Tue, Dec 20, 2016	32.89	33.08	32.88	33.01
3565	AMEX	FEZ	Mon, Dec 19, 2016	32.94	33.04	32.80	32.81
3564	AMEX	FEZ	Fri, Dec 16, 2016	32.92	33.10	32.87	32.91
3563	AMEX	FEZ	Thu, Dec 15, 2016	32.79	32.97	32.77	32.81
3562	AMEX	FEZ	Wed, Dec 14, 2016	33.33	33.42	32.78	32.88
3561	AMEX	FEZ	Tue, Dec 13, 2016	33.30	33.58	33.30	33.41
3560	AMEX	FEZ	Mon, Dec 12, 2016	33.00	33.11	32.93	33.00
3559	AMEX	FEZ	Fri, Dec 9, 2016	32.83	33.01	32.76	32.96
3558	AMEX	FEZ	Thu, Dec 8, 2016	32.96	33.00	32.79	32.95
3557	AMEX	FEZ	Wed, Dec 7, 2016	32.69	33.21	32.68	33.07
3556	AMEX	FEZ	Tue, Dec 6, 2016	32.13	32.57	32.12	32.52
3555	AMEX	FEZ	Mon, Dec 5, 2016	31.68	32.07	31.68	32.00
3554	AMEX	FEZ	Fri, Dec 2, 2016	31.10	31.42	31.06	31.29
3553	AMEX	FEZ	Thu, Dec 1, 2016	31.37	31.37	31.17	31.31
3552	AMEX	FEZ	Wed, Nov 30, 2016	31.56	31.58	31.36	31.38
3551	AMEX	FEZ	Tue, Nov 29, 2016	31.15	31.52	31.13	31.43
3550	AMEX	FEZ	Mon, Nov 28, 2016	31.16	31.22	31.02	31.08
3549	AMEX	FEZ	Fri, Nov 25, 2016	31.41	31.46	31.38	31.44
3548	AMEX	FEZ	Wed, Nov 23, 2016	31.05	31.23	30.95	31.22
3547	AMEX	FEZ	Tue, Nov 22, 2016	31.59	31.61	31.41	31.56
3546	AMEX	FEZ	Mon, Nov 21, 2016	31.32	31.48	31.29	31.46
3545	AMEX	FEZ	Fri, Nov 18, 2016	31.26	31.29	31.09	31.15
3544	AMEX	FEZ	Thu, Nov 17, 2016	31.54	31.63	31.45	31.55
3543	AMEX	FEZ	Wed, Nov 16, 2016	31.42	31.59	31.36	31.45
3542	AMEX	FEZ	Tue, Nov 15, 2016	31.70	31.95	31.66	31.93
3541	AMEX	FEZ	Mon, Nov 14, 2016	31.70	31.86	31.64	31.79
3540	AMEX	FEZ	Fri, Nov 11, 2016	32.09	32.15	31.85	32.03
3539	AMEX	FEZ	Thu, Nov 10, 2016	32.50	32.58	32.05	32.35
3538	AMEX	FEZ	Wed, Nov 9, 2016	32.04	32.65	32.03	32.47
3537	AMEX	FEZ	Tue, Nov 8, 2016	32.30	32.58	32.23	32.50
3536	AMEX	FEZ	Mon, Nov 7, 2016	32.26	32.35	32.16	32.34
3535	AMEX	FEZ	Fri, Nov 4, 2016	31.84	31.99	31.71	31.78
3534	AMEX	FEZ	Thu, Nov 3, 2016	32.16	32.18	31.98	32.05
3533	AMEX	FEZ	Wed, Nov 2, 2016	32.33	32.34	32.06	32.15
3532	AMEX	FEZ	Tue, Nov 1, 2016	32.70	32.71	32.26	32.39
3531	AMEX	FEZ	Mon, Oct 31, 2016	32.55	32.62	32.42	32.57
3530	AMEX	FEZ	Fri, Oct 28, 2016	32.58	32.76	32.56	32.65
3529	AMEX	FEZ	Thu, Oct 27, 2016	32.69	32.74	32.57	32.61
3528	AMEX	FEZ	Wed, Oct 26, 2016	32.52	32.69	32.48	32.56
3527	AMEX	FEZ	Tue, Oct 25, 2016	32.67	32.73	32.52	32.67
3526	AMEX	FEZ	Mon, Oct 24, 2016	32.86	32.89	32.65	32.69
3525	AMEX	FEZ	Fri, Oct 21, 2016	32.40	32.58	32.37	32.58
3524	AMEX	FEZ	Thu, Oct 20, 2016	32.55	32.81	32.54	32.68
3523	AMEX	FEZ	Wed, Oct 19, 2016	32.50	32.64	32.49	32.56
3522	AMEX	FEZ	Tue, Oct 18, 2016	32.55	32.64	32.42	32.50
3521	AMEX	FEZ	Mon, Oct 17, 2016	32.19	32.27	32.08	32.16
3520	AMEX	FEZ	Fri, Oct 14, 2016	32.41	32.52	32.21	32.21
3519	AMEX	FEZ	Thu, Oct 13, 2016	31.75	32.12	31.66	32.04
3518	AMEX	FEZ	Wed, Oct 12, 2016	32.22	32.35	32.12	32.24
3517	AMEX	FEZ	Tue, Oct 11, 2016	32.76	32.77	32.30	32.40
3516	AMEX	FEZ	Mon, Oct 10, 2016	32.78	32.92	32.78	32.80
3515	AMEX	FEZ	Fri, Oct 7, 2016	32.71	32.74	32.37	32.64
3514	AMEX	FEZ	Thu, Oct 6, 2016	32.89	32.94	32.75	32.86
3513	AMEX	FEZ	Wed, Oct 5, 2016	32.96	33.00	32.87	32.96
3512	AMEX	FEZ	Tue, Oct 4, 2016	32.82	32.93	32.56	32.70
3511	AMEX	FEZ	Mon, Oct 3, 2016	32.57	32.64	32.48	32.64
3510	AMEX	FEZ	Fri, Sep 30, 2016	32.40	32.86	32.35	32.76
3509	AMEX	FEZ	Thu, Sep 29, 2016	32.78	32.86	32.07	32.24
3508	AMEX	FEZ	Wed, Sep 28, 2016	32.70	32.84	32.44	32.82
3507	AMEX	FEZ	Tue, Sep 27, 2016	32.09	32.52	32.07	32.48
3506	AMEX	FEZ	Mon, Sep 26, 2016	32.55	32.63	32.46	32.50
3505	AMEX	FEZ	Fri, Sep 23, 2016	32.93	33.07	32.93	32.95
3504	AMEX	FEZ	Thu, Sep 22, 2016	33.32	33.45	33.10	33.14
3503	AMEX	FEZ	Wed, Sep 21, 2016	32.32	32.64	32.19	32.59
3502	AMEX	FEZ	Tue, Sep 20, 2016	32.32	32.32	32.08	32.11
3501	AMEX	FEZ	Mon, Sep 19, 2016	32.11	32.25	32.00	32.07
3500	AMEX	FEZ	Fri, Sep 16, 2016	31.91	31.91	31.73	31.82
3499	AMEX	FEZ	Thu, Sep 15, 2016	32.32	32.69	32.22	32.48
3498	AMEX	FEZ	Wed, Sep 14, 2016	32.44	32.68	32.35	32.42
3497	AMEX	FEZ	Tue, Sep 13, 2016	32.86	32.92	32.40	32.57
3496	AMEX	FEZ	Mon, Sep 12, 2016	32.71	33.33	32.64	33.32
3495	AMEX	FEZ	Fri, Sep 9, 2016	33.49	33.52	33.07	33.08
3494	AMEX	FEZ	Thu, Sep 8, 2016	33.74	33.93	33.63	33.81
3493	AMEX	FEZ	Wed, Sep 7, 2016	33.81	33.91	33.70	33.79
3492	AMEX	FEZ	Tue, Sep 6, 2016	33.63	33.74	33.54	33.71
3491	AMEX	FEZ	Fri, Sep 2, 2016	33.41	33.56	33.25	33.50
3490	AMEX	FEZ	Thu, Sep 1, 2016	33.00	33.08	32.77	33.03
3489	AMEX	FEZ	Wed, Aug 31, 2016	32.97	33.05	32.73	32.85
3488	AMEX	FEZ	Tue, Aug 30, 2016	32.94	33.02	32.83	32.88
3487	AMEX	FEZ	Mon, Aug 29, 2016	32.52	32.78	32.52	32.77
3486	AMEX	FEZ	Fri, Aug 26, 2016	32.94	33.31	32.49	32.67
3485	AMEX	FEZ	Thu, Aug 25, 2016	32.79	32.87	32.71	32.74
3484	AMEX	FEZ	Wed, Aug 24, 2016	33.00	33.09	32.89	32.90
3483	AMEX	FEZ	Tue, Aug 23, 2016	33.01	33.13	32.89	32.89
3482	AMEX	FEZ	Mon, Aug 22, 2016	32.54	32.75	32.50	32.71
3481	AMEX	FEZ	Fri, Aug 19, 2016	32.64	32.84	32.53	32.79
3480	AMEX	FEZ	Thu, Aug 18, 2016	32.91	33.11	32.88	33.10
3479	AMEX	FEZ	Wed, Aug 17, 2016	32.82	33.04	32.69	32.98
3478	AMEX	FEZ	Tue, Aug 16, 2016	33.10	33.24	33.04	33.08
3477	AMEX	FEZ	Mon, Aug 15, 2016	33.19	33.25	33.14	33.15
3476	AMEX	FEZ	Fri, Aug 12, 2016	33.18	33.21	33.03	33.06
3475	AMEX	FEZ	Thu, Aug 11, 2016	32.98	33.18	32.97	33.05
3474	AMEX	FEZ	Wed, Aug 10, 2016	32.90	32.94	32.80	32.82
3473	AMEX	FEZ	Tue, Aug 9, 2016	32.45	32.80	32.43	32.66
3472	AMEX	FEZ	Mon, Aug 8, 2016	32.22	32.25	32.13	32.20
3471	AMEX	FEZ	Fri, Aug 5, 2016	31.92	32.13	31.89	32.07
3470	AMEX	FEZ	Thu, Aug 4, 2016	31.76	31.86	31.67	31.80
3469	AMEX	FEZ	Wed, Aug 3, 2016	31.59	31.75	31.56	31.73
3468	AMEX	FEZ	Tue, Aug 2, 2016	31.96	31.96	31.68	31.80
3467	AMEX	FEZ	Mon, Aug 1, 2016	32.23	32.37	32.08	32.14
3466	AMEX	FEZ	Fri, Jul 29, 2016	32.35	32.59	32.29	32.57
3465	AMEX	FEZ	Thu, Jul 28, 2016	32.19	32.24	32.02	32.20
3464	AMEX	FEZ	Wed, Jul 27, 2016	32.23	32.28	31.90	32.18
3463	AMEX	FEZ	Tue, Jul 26, 2016	31.84	31.99	31.74	31.90
3462	AMEX	FEZ	Mon, Jul 25, 2016	31.83	31.86	31.65	31.74
3461	AMEX	FEZ	Fri, Jul 22, 2016	31.86	31.89	31.69	31.75
3460	AMEX	FEZ	Thu, Jul 21, 2016	31.74	31.89	31.63	31.71
3459	AMEX	FEZ	Wed, Jul 20, 2016	31.69	31.81	31.63	31.73
3458	AMEX	FEZ	Tue, Jul 19, 2016	31.38	31.46	31.32	31.45
3457	AMEX	FEZ	Mon, Jul 18, 2016	31.62	31.92	31.52	31.75
3456	AMEX	FEZ	Fri, Jul 15, 2016	31.92	31.94	31.75	31.86
3455	AMEX	FEZ	Thu, Jul 14, 2016	32.12	32.22	31.99	32.01
3454	AMEX	FEZ	Wed, Jul 13, 2016	31.67	31.79	31.55	31.62
3453	AMEX	FEZ	Tue, Jul 12, 2016	31.67	31.73	31.52	31.53
3452	AMEX	FEZ	Mon, Jul 11, 2016	30.99	31.09	30.89	30.91
3451	AMEX	FEZ	Fri, Jul 8, 2016	30.51	30.54	30.37	30.49
3450	AMEX	FEZ	Thu, Jul 7, 2016	30.06	30.20	29.71	29.88
3449	AMEX	FEZ	Wed, Jul 6, 2016	29.80	30.11	29.50	30.11
3448	AMEX	FEZ	Tue, Jul 5, 2016	30.60	30.64	30.09	30.20
3447	AMEX	FEZ	Fri, Jul 1, 2016	31.27	31.31	31.11	31.14
3446	AMEX	FEZ	Thu, Jun 30, 2016	30.66	31.27	30.52	31.17
3445	AMEX	FEZ	Wed, Jun 29, 2016	30.51	30.63	30.40	30.51
3444	AMEX	FEZ	Tue, Jun 28, 2016	29.94	29.99	29.58	29.95
3443	AMEX	FEZ	Mon, Jun 27, 2016	29.29	29.29	28.60	29.18
3442	AMEX	FEZ	Fri, Jun 24, 2016	29.90	30.70	29.61	29.86
3441	AMEX	FEZ	Thu, Jun 23, 2016	33.48	33.94	33.18	33.82
3440	AMEX	FEZ	Wed, Jun 22, 2016	32.94	32.99	32.61	32.66
3439	AMEX	FEZ	Tue, Jun 21, 2016	32.55	32.85	32.34	32.60
3438	AMEX	FEZ	Mon, Jun 20, 2016	32.50	32.54	32.20	32.20
3437	AMEX	FEZ	Fri, Jun 17, 2016	31.24	31.56	31.08	31.50
3436	AMEX	FEZ	Thu, Jun 16, 2016	31.14	32.02	30.94	31.16
3435	AMEX	FEZ	Wed, Jun 15, 2016	31.74	31.96	31.65	31.69
3434	AMEX	FEZ	Tue, Jun 14, 2016	31.60	31.72	31.23	31.44
3433	AMEX	FEZ	Mon, Jun 13, 2016	32.08	32.43	31.93	32.02
3432	AMEX	FEZ	Fri, Jun 10, 2016	32.87	32.94	32.49	32.60
3431	AMEX	FEZ	Thu, Jun 9, 2016	33.77	33.92	33.66	33.80
3430	AMEX	FEZ	Wed, Jun 8, 2016	34.32	34.37	34.20	34.30
3429	AMEX	FEZ	Tue, Jun 7, 2016	34.36	34.47	34.26	34.28
3428	AMEX	FEZ	Mon, Jun 6, 2016	33.96	34.10	33.89	33.99
3427	AMEX	FEZ	Fri, Jun 3, 2016	33.85	33.96	33.64	33.92
3426	AMEX	FEZ	Thu, Jun 2, 2016	33.69	33.87	33.62	33.87
3425	AMEX	FEZ	Wed, Jun 1, 2016	33.66	33.88	33.62	33.85
3424	AMEX	FEZ	Tue, May 31, 2016	34.22	34.24	33.77	33.89
3423	AMEX	FEZ	Fri, May 27, 2016	34.08	34.13	33.96	34.08
3422	AMEX	FEZ	Thu, May 26, 2016	34.19	34.25	34.03	34.12
3421	AMEX	FEZ	Wed, May 25, 2016	33.84	34.00	33.82	33.90
3420	AMEX	FEZ	Tue, May 24, 2016	33.08	33.49	33.07	33.40
3419	AMEX	FEZ	Mon, May 23, 2016	32.62	32.77	32.59	32.71
3418	AMEX	FEZ	Fri, May 20, 2016	32.86	32.98	32.80	32.89
3417	AMEX	FEZ	Thu, May 19, 2016	32.48	32.57	32.38	32.54
3416	AMEX	FEZ	Wed, May 18, 2016	32.67	33.13	32.60	32.77
3415	AMEX	FEZ	Tue, May 17, 2016	33.00	33.06	32.69	32.73
3414	AMEX	FEZ	Mon, May 16, 2016	32.81	33.20	32.80	33.16
3413	AMEX	FEZ	Fri, May 13, 2016	33.01	33.21	32.71	32.79
3412	AMEX	FEZ	Thu, May 12, 2016	33.47	33.48	32.95	33.14
3411	AMEX	FEZ	Wed, May 11, 2016	33.28	33.47	33.23	33.29
3410	AMEX	FEZ	Tue, May 10, 2016	33.35	33.60	33.34	33.59
3409	AMEX	FEZ	Mon, May 9, 2016	33.34	33.46	33.17	33.20
3408	AMEX	FEZ	Fri, May 6, 2016	32.88	33.23	32.88	33.23
3407	AMEX	FEZ	Thu, May 5, 2016	33.05	33.14	32.90	33.01
3406	AMEX	FEZ	Wed, May 4, 2016	33.32	33.42	33.12	33.20
3405	AMEX	FEZ	Tue, May 3, 2016	33.93	33.93	33.61	33.66
3404	AMEX	FEZ	Mon, May 2, 2016	34.28	34.41	34.17	34.38
3403	AMEX	FEZ	Fri, Apr 29, 2016	34.23	34.30	33.95	34.10
3402	AMEX	FEZ	Thu, Apr 28, 2016	34.28	34.66	34.27	34.38
3401	AMEX	FEZ	Wed, Apr 27, 2016	34.52	34.80	34.50	34.75
3400	AMEX	FEZ	Tue, Apr 26, 2016	34.59	34.62	34.40	34.51
3399	AMEX	FEZ	Mon, Apr 25, 2016	34.28	34.40	34.17	34.40
3398	AMEX	FEZ	Fri, Apr 22, 2016	34.48	34.63	34.40	34.54
3397	AMEX	FEZ	Thu, Apr 21, 2016	34.79	34.85	34.57	34.68
3396	AMEX	FEZ	Wed, Apr 20, 2016	34.68	34.86	34.57	34.71
3395	AMEX	FEZ	Tue, Apr 19, 2016	34.50	34.66	34.42	34.58
3394	AMEX	FEZ	Mon, Apr 18, 2016	33.53	33.98	33.53	33.91
3393	AMEX	FEZ	Fri, Apr 15, 2016	33.67	33.76	33.55	33.58
3392	AMEX	FEZ	Thu, Apr 14, 2016	33.65	33.71	33.55	33.57
3391	AMEX	FEZ	Wed, Apr 13, 2016	33.34	33.53	33.28	33.44
3390	AMEX	FEZ	Tue, Apr 12, 2016	32.53	32.86	32.29	32.82
3389	AMEX	FEZ	Mon, Apr 11, 2016	32.70	32.88	32.40	32.40
3388	AMEX	FEZ	Fri, Apr 8, 2016	32.41	32.50	32.25	32.33
3387	AMEX	FEZ	Thu, Apr 7, 2016	31.99	32.08	31.63	31.73
3386	AMEX	FEZ	Wed, Apr 6, 2016	32.05	32.46	32.01	32.44
3385	AMEX	FEZ	Tue, Apr 5, 2016	32.80	32.80	32.80	32.01
3384	AMEX	FEZ	Mon, Apr 4, 2016	32.92	33.03	32.74	32.80
3383	AMEX	FEZ	Fri, Apr 1, 2016	32.48	32.92	32.42	32.88
3382	AMEX	FEZ	Thu, Mar 31, 2016	33.40	33.52	33.23	33.23
3381	AMEX	FEZ	Wed, Mar 30, 2016	33.69	33.84	33.51	33.55
3380	AMEX	FEZ	Tue, Mar 29, 2016	32.67	33.24	32.61	33.20
3379	AMEX	FEZ	Mon, Mar 28, 2016	32.84	32.91	32.65	32.77
3378	AMEX	FEZ	Thu, Mar 24, 2016	32.55	32.70	32.49	32.70
3377	AMEX	FEZ	Wed, Mar 23, 2016	33.41	33.41	32.99	33.04
3376	AMEX	FEZ	Tue, Mar 22, 2016	33.08	33.45	33.05	33.40
3375	AMEX	FEZ	Mon, Mar 21, 2016	33.55	33.63	33.41	33.51
3374	AMEX	FEZ	Fri, Mar 18, 2016	33.65	33.78	33.57	33.62
3373	AMEX	FEZ	Thu, Mar 17, 2016	33.43	33.70	33.27	33.59
3372	AMEX	FEZ	Wed, Mar 16, 2016	32.99	33.69	32.99	33.68
3371	AMEX	FEZ	Tue, Mar 15, 2016	33.48	33.48	33.48	33.28
3370	AMEX	FEZ	Mon, Mar 14, 2016	33.51	33.56	33.40	33.48
3369	AMEX	FEZ	Fri, Mar 11, 2016	32.44	32.44	32.44	33.56
3368	AMEX	FEZ	Thu, Mar 10, 2016	33.02	33.32	32.15	32.44
3367	AMEX	FEZ	Wed, Mar 9, 2016	32.43	32.51	32.27	32.37
3366	AMEX	FEZ	Tue, Mar 8, 2016	32.48	32.48	32.33	32.23
3365	AMEX	FEZ	Mon, Mar 7, 2016	32.09	32.56	32.06	32.48
3364	AMEX	FEZ	Fri, Mar 4, 2016	32.36	32.36	32.36	32.55
3363	AMEX	FEZ	Thu, Mar 3, 2016	32.00	32.37	31.95	32.36
3362	AMEX	FEZ	Wed, Mar 2, 2016	31.75	32.07	31.66	32.07
3361	AMEX	FEZ	Tue, Mar 1, 2016	31.51	31.97	31.42	31.89
3360	AMEX	FEZ	Mon, Feb 29, 2016	31.05	31.26	30.93	30.94
3359	AMEX	FEZ	Fri, Feb 26, 2016	31.43	31.45	31.07	31.14
3358	AMEX	FEZ	Thu, Feb 25, 2016	30.97	31.19	30.86	31.16
3357	AMEX	FEZ	Wed, Feb 24, 2016	30.28	30.81	30.12	30.76
3356	AMEX	FEZ	Tue, Feb 23, 2016	31.35	31.40	30.92	31.00
3355	AMEX	FEZ	Mon, Feb 22, 2016	31.41	31.60	31.41	31.57
3354	AMEX	FEZ	Fri, Feb 19, 2016	30.99	31.20	30.83	31.18
3353	AMEX	FEZ	Thu, Feb 18, 2016	31.58	31.59	31.21	31.29
3352	AMEX	FEZ	Wed, Feb 17, 2016	31.26	31.65	31.26	31.56
3351	AMEX	FEZ	Tue, Feb 16, 2016	30.89	30.90	30.51	30.88
3350	AMEX	FEZ	Fri, Feb 12, 2016	30.04	30.34	29.86	30.32
3349	AMEX	FEZ	Thu, Feb 11, 2016	29.99	30.10	29.64	29.92
3348	AMEX	FEZ	Wed, Feb 10, 2016	30.63	30.83	30.35	30.38
3347	AMEX	FEZ	Tue, Feb 9, 2016	29.96	30.42	29.94	30.26
3346	AMEX	FEZ	Mon, Feb 8, 2016	30.53	30.65	30.26	30.56
3345	AMEX	FEZ	Fri, Feb 5, 2016	31.72	31.74	31.16	31.27
3344	AMEX	FEZ	Thu, Feb 4, 2016	31.53	31.95	31.43	31.80
3343	AMEX	FEZ	Wed, Feb 3, 2016	31.48	31.69	30.92	31.66
3342	AMEX	FEZ	Tue, Feb 2, 2016	31.61	31.63	31.13	31.23
3341	AMEX	FEZ	Mon, Feb 1, 2016	31.94	32.29	31.84	32.19
3340	AMEX	FEZ	Fri, Jan 29, 2016	31.90	32.36	31.89	32.33
3339	AMEX	FEZ	Thu, Jan 28, 2016	32.09	32.15	31.55	31.93
3338	AMEX	FEZ	Wed, Jan 27, 2016	32.06	32.45	31.85	31.95
3337	AMEX	FEZ	Tue, Jan 26, 2016	31.80	32.23	31.77	32.21
3336	AMEX	FEZ	Mon, Jan 25, 2016	31.73	31.83	31.51	31.52
3335	AMEX	FEZ	Fri, Jan 22, 2016	32.00	32.09	31.76	31.96
3334	AMEX	FEZ	Thu, Jan 21, 2016	30.90	31.37	30.57	31.17
3333	AMEX	FEZ	Wed, Jan 20, 2016	30.92	31.02	30.24	30.85
3332	AMEX	FEZ	Tue, Jan 19, 2016	31.67	31.79	31.26	31.52
3331	AMEX	FEZ	Fri, Jan 15, 2016	31.36	31.62	31.08	31.26
3330	AMEX	FEZ	Thu, Jan 14, 2016	32.09	32.52	31.83	32.33
3329	AMEX	FEZ	Wed, Jan 13, 2016	32.76	32.83	31.82	31.94
3328	AMEX	FEZ	Tue, Jan 12, 2016	32.70	32.78	32.31	32.62
3327	AMEX	FEZ	Mon, Jan 11, 2016	32.50	32.52	31.99	32.22
3326	AMEX	FEZ	Fri, Jan 8, 2016	32.67	32.73	31.96	32.04
3325	AMEX	FEZ	Thu, Jan 7, 2016	32.41	32.77	32.31	32.37
3324	AMEX	FEZ	Wed, Jan 6, 2016	32.64	32.94	32.59	32.83
3323	AMEX	FEZ	Tue, Jan 5, 2016	33.34	33.40	33.03	33.40
3322	AMEX	FEZ	Mon, Jan 4, 2016	33.61	33.70	33.07	33.70
3321	AMEX	FEZ	Thu, Dec 31, 2015	34.62	34.70	34.39	34.43
3320	AMEX	FEZ	Wed, Dec 30, 2015	35.04	35.09	34.86	34.90
3319	AMEX	FEZ	Tue, Dec 29, 2015	35.15	35.33	35.07	35.29
3318	AMEX	FEZ	Mon, Dec 28, 2015	34.93	34.98	34.75	34.96
3317	AMEX	FEZ	Thu, Dec 24, 2015	34.97	35.14	34.97	35.03
3316	AMEX	FEZ	Wed, Dec 23, 2015	34.75	35.14	34.75	35.12
3315	AMEX	FEZ	Tue, Dec 22, 2015	34.38	34.61	34.22	34.54
3314	AMEX	FEZ	Mon, Dec 21, 2015	34.73	34.75	34.16	34.33
3313	AMEX	FEZ	Fri, Dec 18, 2015	34.43	34.50	34.20	34.20
3312	AMEX	FEZ	Thu, Dec 17, 2015	35.38	35.38	34.86	34.87
3311	AMEX	FEZ	Wed, Dec 16, 2015	34.95	35.34	34.69	35.20
3310	AMEX	FEZ	Tue, Dec 15, 2015	34.63	34.78	34.50	34.57
3309	AMEX	FEZ	Mon, Dec 14, 2015	34.38	34.43	33.84	34.18
3308	AMEX	FEZ	Fri, Dec 11, 2015	34.45	34.54	34.18	34.24
3307	AMEX	FEZ	Thu, Dec 10, 2015	35.05	35.18	34.88	34.88
3306	AMEX	FEZ	Wed, Dec 9, 2015	35.14	35.52	34.74	34.98
3305	AMEX	FEZ	Tue, Dec 8, 2015	35.12	35.27	34.95	35.14
3304	AMEX	FEZ	Mon, Dec 7, 2015	35.77	35.79	35.56	35.70
3303	AMEX	FEZ	Fri, Dec 4, 2015	35.31	35.86	35.30	35.80
3302	AMEX	FEZ	Thu, Dec 3, 2015	35.96	35.98	35.22	35.38
3301	AMEX	FEZ	Wed, Dec 2, 2015	35.99	36.09	35.64	35.72
3300	AMEX	FEZ	Tue, Dec 1, 2015	36.29	36.35	36.05	36.22
3299	AMEX	FEZ	Mon, Nov 30, 2015	36.26	36.31	36.11	36.12
3298	AMEX	FEZ	Fri, Nov 27, 2015	36.14	36.18	36.06	36.09
3297	AMEX	FEZ	Wed, Nov 25, 2015	35.73	35.96	35.69	35.81
3296	AMEX	FEZ	Tue, Nov 24, 2015	35.28	35.64	35.25	35.58
3295	AMEX	FEZ	Mon, Nov 23, 2015	35.79	35.89	35.54	35.67
3294	AMEX	FEZ	Fri, Nov 20, 2015	36.17	36.25	35.84	35.89
3293	AMEX	FEZ	Thu, Nov 19, 2015	36.16	36.31	36.06	36.09
3292	AMEX	FEZ	Wed, Nov 18, 2015	35.82	36.05	35.64	35.98
3291	AMEX	FEZ	Tue, Nov 17, 2015	35.75	35.95	35.56	35.63
3290	AMEX	FEZ	Mon, Nov 16, 2015	35.13	35.51	35.13	35.51
3289	AMEX	FEZ	Fri, Nov 13, 2015	35.15	35.35	34.95	35.19
3288	AMEX	FEZ	Thu, Nov 12, 2015	35.65	35.84	35.52	35.56
3287	AMEX	FEZ	Wed, Nov 11, 2015	36.24	36.26	35.98	36.01
3286	AMEX	FEZ	Tue, Nov 10, 2015	35.72	35.95	35.65	35.91
3285	AMEX	FEZ	Mon, Nov 9, 2015	36.24	36.29	35.86	36.06
3284	AMEX	FEZ	Fri, Nov 6, 2015	36.43	36.56	36.18	36.54
3283	AMEX	FEZ	Thu, Nov 5, 2015	36.75	36.86	36.49	36.63
3282	AMEX	FEZ	Wed, Nov 4, 2015	36.82	36.85	36.40	36.53
3281	AMEX	FEZ	Tue, Nov 3, 2015	36.71	36.99	36.60	36.93
3280	AMEX	FEZ	Mon, Nov 2, 2015	37.08	37.17	36.94	37.05
3279	AMEX	FEZ	Fri, Oct 30, 2015	36.59	36.89	36.57	36.62
3278	AMEX	FEZ	Thu, Oct 29, 2015	36.32	36.58	36.28	36.57
3277	AMEX	FEZ	Wed, Oct 28, 2015	36.78	37.11	36.34	36.77
3276	AMEX	FEZ	Tue, Oct 27, 2015	36.57	36.66	36.43	36.57
3275	AMEX	FEZ	Mon, Oct 26, 2015	36.88	36.95	36.72	36.85
3274	AMEX	FEZ	Fri, Oct 23, 2015	37.00	37.08	36.79	36.96
3273	AMEX	FEZ	Thu, Oct 22, 2015	36.41	36.79	36.40	36.56
3272	AMEX	FEZ	Wed, Oct 21, 2015	36.34	36.37	36.06	36.08
3271	AMEX	FEZ	Tue, Oct 20, 2015	36.05	36.16	35.99	36.11
3270	AMEX	FEZ	Mon, Oct 19, 2015	36.22	36.24	36.04	36.24
3269	AMEX	FEZ	Fri, Oct 16, 2015	36.19	36.33	36.08	36.30
3268	AMEX	FEZ	Thu, Oct 15, 2015	35.94	36.29	35.91	36.24
3267	AMEX	FEZ	Wed, Oct 14, 2015	35.82	35.99	35.65	35.80
3266	AMEX	FEZ	Tue, Oct 13, 2015	35.53	35.91	35.51	35.65
3265	AMEX	FEZ	Mon, Oct 12, 2015	35.95	36.09	35.89	36.01
3264	AMEX	FEZ	Fri, Oct 9, 2015	36.09	36.16	35.90	36.10
3263	AMEX	FEZ	Thu, Oct 8, 2015	35.40	35.92	35.36	35.90
3262	AMEX	FEZ	Wed, Oct 7, 2015	35.73	35.88	35.37	35.72
3261	AMEX	FEZ	Tue, Oct 6, 2015	35.16	35.52	35.15	35.39
3260	AMEX	FEZ	Mon, Oct 5, 2015	34.97	35.15	34.85	35.10
3259	AMEX	FEZ	Fri, Oct 2, 2015	33.59	34.31	33.48	34.30
3258	AMEX	FEZ	Thu, Oct 1, 2015	33.83	33.93	33.37	33.74
3257	AMEX	FEZ	Wed, Sep 30, 2015	33.96	34.03	33.54	33.85
3256	AMEX	FEZ	Tue, Sep 29, 2015	33.18	33.44	33.04	33.32
3255	AMEX	FEZ	Mon, Sep 28, 2015	33.36	33.43	33.09	33.18
3254	AMEX	FEZ	Fri, Sep 25, 2015	33.99	34.13	33.56	33.77
3253	AMEX	FEZ	Thu, Sep 24, 2015	33.24	33.60	33.02	33.44
3252	AMEX	FEZ	Wed, Sep 23, 2015	33.79	33.84	33.41	33.59
3251	AMEX	FEZ	Tue, Sep 22, 2015	33.71	33.77	33.31	33.67
3250	AMEX	FEZ	Mon, Sep 21, 2015	34.89	34.96	34.56	34.77
3249	AMEX	FEZ	Fri, Sep 18, 2015	34.97	35.19	34.77	34.83
3248	AMEX	FEZ	Thu, Sep 17, 2015	35.93	36.62	35.89	36.24
3247	AMEX	FEZ	Wed, Sep 16, 2015	35.78	35.96	35.68	35.92
3246	AMEX	FEZ	Tue, Sep 15, 2015	35.28	35.54	35.16	35.47
3245	AMEX	FEZ	Mon, Sep 14, 2015	35.20	35.29	34.99	35.20
3244	AMEX	FEZ	Fri, Sep 11, 2015	35.23	35.53	35.19	35.53
3243	AMEX	FEZ	Thu, Sep 10, 2015	35.29	35.73	35.19	35.60
3242	AMEX	FEZ	Wed, Sep 9, 2015	36.07	36.10	35.22	35.27
3241	AMEX	FEZ	Tue, Sep 8, 2015	35.51	35.61	35.25	35.55
3240	AMEX	FEZ	Fri, Sep 4, 2015	34.46	34.67	34.34	34.54
3239	AMEX	FEZ	Thu, Sep 3, 2015	35.45	35.73	35.20	35.32
3238	AMEX	FEZ	Wed, Sep 2, 2015	35.39	35.40	34.96	35.34
3237	AMEX	FEZ	Tue, Sep 1, 2015	35.06	35.11	34.72	34.85
3236	AMEX	FEZ	Mon, Aug 31, 2015	35.76	35.94	35.54	35.77
3235	AMEX	FEZ	Fri, Aug 28, 2015	35.85	36.00	35.69	35.87
3234	AMEX	FEZ	Thu, Aug 27, 2015	36.03	36.24	35.79	36.21
3233	AMEX	FEZ	Wed, Aug 26, 2015	35.75	35.83	34.96	35.79
3232	AMEX	FEZ	Tue, Aug 25, 2015	36.06	36.09	34.88	35.00
3231	AMEX	FEZ	Mon, Aug 24, 2015	34.53	35.62	33.79	34.67
3230	AMEX	FEZ	Fri, Aug 21, 2015	36.38	36.62	35.56	35.66
3229	AMEX	FEZ	Thu, Aug 20, 2015	37.00	37.02	36.31	36.36
3228	AMEX	FEZ	Wed, Aug 19, 2015	37.20	37.52	37.00	37.31
3227	AMEX	FEZ	Tue, Aug 18, 2015	37.76	37.79	37.52	37.62
3226	AMEX	FEZ	Mon, Aug 17, 2015	37.57	37.97	37.49	37.96
3225	AMEX	FEZ	Fri, Aug 14, 2015	37.98	38.15	37.85	38.12
3224	AMEX	FEZ	Thu, Aug 13, 2015	38.28	38.38	38.16	38.22
3223	AMEX	FEZ	Wed, Aug 12, 2015	38.28	38.55	37.91	38.55
3222	AMEX	FEZ	Tue, Aug 11, 2015	39.13	39.18	38.79	38.96
3221	AMEX	FEZ	Mon, Aug 10, 2015	39.15	39.62	39.13	39.59
3220	AMEX	FEZ	Fri, Aug 7, 2015	38.84	39.06	38.77	39.03
3219	AMEX	FEZ	Thu, Aug 6, 2015	39.16	39.21	38.94	39.07
3218	AMEX	FEZ	Wed, Aug 5, 2015	38.95	39.11	38.91	38.99
3217	AMEX	FEZ	Tue, Aug 4, 2015	38.69	38.76	38.44	38.53
3216	AMEX	FEZ	Mon, Aug 3, 2015	38.93	38.99	38.61	38.76
3215	AMEX	FEZ	Fri, Jul 31, 2015	38.63	38.85	38.49	38.58
3214	AMEX	FEZ	Thu, Jul 30, 2015	38.16	38.31	37.89	38.30
3213	AMEX	FEZ	Wed, Jul 29, 2015	38.33	38.76	38.31	38.46
3212	AMEX	FEZ	Tue, Jul 28, 2015	38.30	38.51	38.06	38.43
3211	AMEX	FEZ	Mon, Jul 27, 2015	38.28	38.33	37.92	38.01
3210	AMEX	FEZ	Fri, Jul 24, 2015	38.69	38.76	38.33	38.38
3209	AMEX	FEZ	Thu, Jul 23, 2015	38.92	39.08	38.74	38.78
3208	AMEX	FEZ	Wed, Jul 22, 2015	38.62	38.81	38.62	38.80
3207	AMEX	FEZ	Tue, Jul 21, 2015	38.95	39.02	38.86	38.96
3206	AMEX	FEZ	Mon, Jul 20, 2015	39.17	39.17	38.98	39.03
3205	AMEX	FEZ	Fri, Jul 17, 2015	38.98	39.00	38.79	38.92
3204	AMEX	FEZ	Thu, Jul 16, 2015	39.15	39.25	39.03	39.09
3203	AMEX	FEZ	Wed, Jul 15, 2015	38.75	38.87	38.47	38.70
3202	AMEX	FEZ	Tue, Jul 14, 2015	38.58	38.87	38.55	38.83
3201	AMEX	FEZ	Mon, Jul 13, 2015	38.69	38.75	38.47	38.57
3200	AMEX	FEZ	Fri, Jul 10, 2015	38.56	38.72	38.30	38.63
3199	AMEX	FEZ	Thu, Jul 9, 2015	36.84	37.02	36.57	36.62
3198	AMEX	FEZ	Wed, Jul 8, 2015	35.96	36.06	35.62	35.77
3197	AMEX	FEZ	Tue, Jul 7, 2015	35.64	36.42	35.12	36.23
3196	AMEX	FEZ	Mon, Jul 6, 2015	36.19	36.69	35.95	36.14
3195	AMEX	FEZ	Thu, Jul 2, 2015	37.67	37.67	37.33	37.51
3194	AMEX	FEZ	Wed, Jul 1, 2015	37.98	38.08	37.47	37.66
3193	AMEX	FEZ	Tue, Jun 30, 2015	38.13	38.14	37.11	37.43
3192	AMEX	FEZ	Mon, Jun 29, 2015	38.08	38.35	37.48	37.67
3191	AMEX	FEZ	Fri, Jun 26, 2015	39.58	39.75	39.31	39.45
3190	AMEX	FEZ	Thu, Jun 25, 2015	39.40	39.48	39.06	39.29
3189	AMEX	FEZ	Wed, Jun 24, 2015	39.33	39.49	39.14	39.22
3188	AMEX	FEZ	Tue, Jun 23, 2015	39.64	39.75	39.50	39.55
3187	AMEX	FEZ	Mon, Jun 22, 2015	39.52	40.06	39.41	39.64
3186	AMEX	FEZ	Fri, Jun 19, 2015	38.30	38.35	38.07	38.17
3185	AMEX	FEZ	Thu, Jun 18, 2015	38.72	40.01	38.71	39.17
3184	AMEX	FEZ	Wed, Jun 17, 2015	38.60	38.68	38.05	38.46
3183	AMEX	FEZ	Tue, Jun 16, 2015	38.41	38.71	38.29	38.64
3182	AMEX	FEZ	Mon, Jun 15, 2015	38.35	38.72	38.31	38.72
3181	AMEX	FEZ	Fri, Jun 12, 2015	38.99	39.40	38.73	39.23
3180	AMEX	FEZ	Thu, Jun 11, 2015	39.95	40.11	39.51	39.79
3179	AMEX	FEZ	Wed, Jun 10, 2015	39.32	39.90	39.23	39.67
3178	AMEX	FEZ	Tue, Jun 9, 2015	38.59	38.82	38.30	38.57
3177	AMEX	FEZ	Mon, Jun 8, 2015	38.75	38.89	38.54	38.72
3176	AMEX	FEZ	Fri, Jun 5, 2015	38.74	39.06	38.49	38.80
3175	AMEX	FEZ	Thu, Jun 4, 2015	39.75	40.33	39.27	39.40
3174	AMEX	FEZ	Wed, Jun 3, 2015	39.95	40.29	39.89	39.99
3173	AMEX	FEZ	Tue, Jun 2, 2015	39.40	39.73	39.30	39.39
3172	AMEX	FEZ	Mon, Jun 1, 2015	39.07	39.12	38.67	38.99
3171	AMEX	FEZ	Fri, May 29, 2015	39.49	39.54	38.85	39.03
3170	AMEX	FEZ	Thu, May 28, 2015	39.67	39.81	39.24	39.77
3169	AMEX	FEZ	Wed, May 27, 2015	39.19	39.93	39.11	39.85
3168	AMEX	FEZ	Tue, May 26, 2015	39.61	40.14	39.04	39.23
3167	AMEX	FEZ	Fri, May 22, 2015	40.40	40.44	40.21	40.27
3166	AMEX	FEZ	Thu, May 21, 2015	40.51	40.81	40.47	40.71
3165	AMEX	FEZ	Wed, May 20, 2015	40.44	40.72	40.34	40.56
3164	AMEX	FEZ	Tue, May 19, 2015	40.33	40.58	40.28	40.44
3163	AMEX	FEZ	Mon, May 18, 2015	40.16	40.44	40.09	40.36
3162	AMEX	FEZ	Fri, May 15, 2015	40.35	40.61	40.19	40.60
3161	AMEX	FEZ	Thu, May 14, 2015	40.45	40.68	40.33	40.61
3160	AMEX	FEZ	Wed, May 13, 2015	40.16	40.30	39.71	39.76
3159	AMEX	FEZ	Tue, May 12, 2015	39.73	39.83	39.51	39.66
3158	AMEX	FEZ	Mon, May 11, 2015	39.84	40.03	39.76	39.82
3157	AMEX	FEZ	Fri, May 8, 2015	39.95	40.48	39.95	40.33
3156	AMEX	FEZ	Thu, May 7, 2015	39.40	39.63	39.22	39.40
3155	AMEX	FEZ	Wed, May 6, 2015	39.61	39.89	39.39	39.59
3154	AMEX	FEZ	Tue, May 5, 2015	39.51	39.54	38.96	39.06
3153	AMEX	FEZ	Mon, May 4, 2015	39.98	40.08	39.77	39.82
3152	AMEX	FEZ	Fri, May 1, 2015	39.86	40.02	39.67	39.99
3151	AMEX	FEZ	Thu, Apr 30, 2015	39.60	39.87	39.48	39.62
3150	AMEX	FEZ	Wed, Apr 29, 2015	39.76	39.96	39.37	39.52
3149	AMEX	FEZ	Tue, Apr 28, 2015	39.93	40.07	39.75	40.07
3148	AMEX	FEZ	Mon, Apr 27, 2015	40.09	40.36	40.07	40.08
3147	AMEX	FEZ	Fri, Apr 24, 2015	39.43	39.69	39.10	39.54
3146	AMEX	FEZ	Thu, Apr 23, 2015	38.89	39.46	38.83	39.36
3145	AMEX	FEZ	Wed, Apr 22, 2015	39.20	39.29	38.85	39.25
3144	AMEX	FEZ	Tue, Apr 21, 2015	39.20	39.29	39.07	39.16
3143	AMEX	FEZ	Mon, Apr 20, 2015	38.92	39.18	38.86	38.98
3142	AMEX	FEZ	Fri, Apr 17, 2015	38.93	38.94	38.62	38.85
3141	AMEX	FEZ	Thu, Apr 16, 2015	39.60	39.71	39.28	39.54
3140	AMEX	FEZ	Wed, Apr 15, 2015	39.75	39.84	39.41	39.68
3139	AMEX	FEZ	Tue, Apr 14, 2015	39.50	39.61	39.42	39.55
3138	AMEX	FEZ	Mon, Apr 13, 2015	39.63	39.70	39.29	39.40
3137	AMEX	FEZ	Fri, Apr 10, 2015	39.49	39.64	39.38	39.63
3136	AMEX	FEZ	Thu, Apr 9, 2015	39.60	39.61	39.34	39.53
3135	AMEX	FEZ	Wed, Apr 8, 2015	39.93	39.95	39.45	39.63
3134	AMEX	FEZ	Tue, Apr 7, 2015	40.01	40.19	39.73	39.74
3133	AMEX	FEZ	Mon, Apr 6, 2015	39.96	40.33	39.71	39.99
3132	AMEX	FEZ	Thu, Apr 2, 2015	39.46	39.64	39.38	39.57
3131	AMEX	FEZ	Wed, Apr 1, 2015	39.31	39.32	38.88	39.16
3130	AMEX	FEZ	Tue, Mar 31, 2015	38.79	39.06	38.73	38.82
3129	AMEX	FEZ	Mon, Mar 30, 2015	39.41	39.53	39.37	39.38
3128	AMEX	FEZ	Fri, Mar 27, 2015	39.02	39.35	38.85	39.24
3127	AMEX	FEZ	Thu, Mar 26, 2015	39.04	39.18	38.61	39.05
3126	AMEX	FEZ	Wed, Mar 25, 2015	39.74	39.82	39.36	39.39
3125	AMEX	FEZ	Tue, Mar 24, 2015	39.73	39.92	39.60	39.67
3124	AMEX	FEZ	Mon, Mar 23, 2015	39.49	39.67	39.27	39.47
3123	AMEX	FEZ	Fri, Mar 20, 2015	39.17	39.63	38.97	39.29
3122	AMEX	FEZ	Thu, Mar 19, 2015	38.19	38.33	38.00	38.19
3121	AMEX	FEZ	Wed, Mar 18, 2015	38.04	38.93	37.94	38.77
3120	AMEX	FEZ	Tue, Mar 17, 2015	38.13	38.23	37.93	38.16
3119	AMEX	FEZ	Mon, Mar 16, 2015	38.13	38.45	38.12	38.33
3118	AMEX	FEZ	Fri, Mar 13, 2015	37.60	37.72	37.36	37.67
3117	AMEX	FEZ	Thu, Mar 12, 2015	37.83	37.95	37.67	37.94
3116	AMEX	FEZ	Wed, Mar 11, 2015	37.53	37.86	37.38	37.65
3115	AMEX	FEZ	Tue, Mar 10, 2015	37.54	37.66	37.31	37.38
3114	AMEX	FEZ	Mon, Mar 9, 2015	38.29	38.44	38.19	38.34
3113	AMEX	FEZ	Fri, Mar 6, 2015	38.54	38.64	38.13	38.18
3112	AMEX	FEZ	Thu, Mar 5, 2015	39.00	39.16	38.87	38.99
3111	AMEX	FEZ	Wed, Mar 4, 2015	38.79	38.88	38.51	38.88
3110	AMEX	FEZ	Tue, Mar 3, 2015	39.15	39.18	38.80	38.96
3109	AMEX	FEZ	Mon, Mar 2, 2015	39.37	39.40	39.16	39.34
3108	AMEX	FEZ	Fri, Feb 27, 2015	39.21	39.48	39.02	39.26
3107	AMEX	FEZ	Thu, Feb 26, 2015	39.10	39.26	39.01	39.11
3106	AMEX	FEZ	Wed, Feb 25, 2015	39.27	39.42	39.16	39.34
3105	AMEX	FEZ	Tue, Feb 24, 2015	39.04	39.47	38.92	39.39
3104	AMEX	FEZ	Mon, Feb 23, 2015	38.90	39.07	38.84	38.94
3103	AMEX	FEZ	Fri, Feb 20, 2015	38.27	39.41	38.18	39.21
3102	AMEX	FEZ	Thu, Feb 19, 2015	38.64	38.85	38.54	38.62
3101	AMEX	FEZ	Wed, Feb 18, 2015	38.49	38.76	38.33	38.62
3100	AMEX	FEZ	Tue, Feb 17, 2015	38.41	38.64	38.03	38.58
3099	AMEX	FEZ	Fri, Feb 13, 2015	38.49	38.60	38.35	38.50
3098	AMEX	FEZ	Thu, Feb 12, 2015	38.00	38.35	38.00	38.33
3097	AMEX	FEZ	Wed, Feb 11, 2015	37.34	37.43	37.09	37.32
3096	AMEX	FEZ	Tue, Feb 10, 2015	37.48	37.65	37.22	37.56
3095	AMEX	FEZ	Mon, Feb 9, 2015	36.75	37.16	36.75	37.03
3094	AMEX	FEZ	Fri, Feb 6, 2015	37.72	37.83	37.23	37.35
3093	AMEX	FEZ	Thu, Feb 5, 2015	37.97	38.35	37.80	38.28
3092	AMEX	FEZ	Wed, Feb 4, 2015	37.95	38.20	37.55	37.65
3091	AMEX	FEZ	Tue, Feb 3, 2015	38.12	38.57	38.07	38.47
3090	AMEX	FEZ	Mon, Feb 2, 2015	37.05	37.62	36.98	37.55
3089	AMEX	FEZ	Fri, Jan 30, 2015	37.13	37.29	36.79	36.89
3088	AMEX	FEZ	Thu, Jan 29, 2015	37.24	37.65	37.13	37.60
3087	AMEX	FEZ	Wed, Jan 28, 2015	37.29	37.44	36.55	36.60
3086	AMEX	FEZ	Tue, Jan 27, 2015	37.38	37.61	37.26	37.51
3085	AMEX	FEZ	Mon, Jan 26, 2015	37.42	37.80	37.26	37.63
3084	AMEX	FEZ	Fri, Jan 23, 2015	37.05	37.33	36.93	36.94
3083	AMEX	FEZ	Thu, Jan 22, 2015	36.94	37.39	36.81	37.22
3082	AMEX	FEZ	Wed, Jan 21, 2015	36.52	37.07	36.48	37.07
3081	AMEX	FEZ	Tue, Jan 20, 2015	36.76	36.80	36.51	36.71
3080	AMEX	FEZ	Fri, Jan 16, 2015	35.81	36.53	35.76	36.40
3079	AMEX	FEZ	Thu, Jan 15, 2015	35.85	35.96	35.53	35.63
3078	AMEX	FEZ	Wed, Jan 14, 2015	35.62	35.90	35.44	35.72
3077	AMEX	FEZ	Tue, Jan 13, 2015	35.96	36.10	35.25	35.61
3076	AMEX	FEZ	Mon, Jan 12, 2015	35.50	35.66	35.02	35.44
3075	AMEX	FEZ	Fri, Jan 9, 2015	35.62	35.64	34.87	35.26
3074	AMEX	FEZ	Thu, Jan 8, 2015	35.50	36.13	35.46	35.80
3073	AMEX	FEZ	Wed, Jan 7, 2015	35.09	35.37	34.76	35.27
3072	AMEX	FEZ	Tue, Jan 6, 2015	35.33	35.56	34.77	34.86
3071	AMEX	FEZ	Mon, Jan 5, 2015	35.78	35.78	35.08	35.26
3070	AMEX	FEZ	Fri, Jan 2, 2015	37.02	37.11	36.67	36.83
3069	AMEX	FEZ	Wed, Dec 31, 2014	37.27	37.47	36.82	36.86
3068	AMEX	FEZ	Tue, Dec 30, 2014	37.44	37.49	37.13	37.18
3067	AMEX	FEZ	Mon, Dec 29, 2014	37.52	37.90	37.52	37.77
3066	AMEX	FEZ	Fri, Dec 26, 2014	38.15	38.20	38.05	38.07
3065	AMEX	FEZ	Wed, Dec 24, 2014	37.91	38.12	37.80	38.03
3064	AMEX	FEZ	Tue, Dec 23, 2014	37.81	37.99	37.74	37.88
3063	AMEX	FEZ	Mon, Dec 22, 2014	37.73	37.80	37.56	37.77
3062	AMEX	FEZ	Fri, Dec 19, 2014	37.39	37.81	37.28	37.53
3061	AMEX	FEZ	Thu, Dec 18, 2014	37.84	38.29	37.79	38.24
3060	AMEX	FEZ	Wed, Dec 17, 2014	36.87	37.74	36.87	37.40
3059	AMEX	FEZ	Tue, Dec 16, 2014	36.30	37.46	36.22	36.83
3058	AMEX	FEZ	Mon, Dec 15, 2014	37.51	37.61	36.36	36.46
3057	AMEX	FEZ	Fri, Dec 12, 2014	38.08	38.21	37.16	37.21
3056	AMEX	FEZ	Thu, Dec 11, 2014	38.30	38.60	38.12	38.18
3055	AMEX	FEZ	Wed, Dec 10, 2014	38.70	38.70	38.16	38.26
3054	AMEX	FEZ	Tue, Dec 9, 2014	38.56	38.84	38.45	38.75
3053	AMEX	FEZ	Mon, Dec 8, 2014	39.27	39.38	39.05	39.09
3052	AMEX	FEZ	Fri, Dec 5, 2014	39.39	39.64	39.30	39.49
3051	AMEX	FEZ	Thu, Dec 4, 2014	39.07	39.30	38.74	39.01
3050	AMEX	FEZ	Wed, Dec 3, 2014	39.30	39.39	39.20	39.31
3049	AMEX	FEZ	Tue, Dec 2, 2014	39.50	39.53	39.29	39.45
3048	AMEX	FEZ	Mon, Dec 1, 2014	39.62	39.69	39.43	39.56
3047	AMEX	FEZ	Fri, Nov 28, 2014	39.58	39.69	39.52	39.62
3046	AMEX	FEZ	Wed, Nov 26, 2014	39.52	39.72	39.49	39.70
3045	AMEX	FEZ	Tue, Nov 25, 2014	39.49	39.63	39.38	39.53
3044	AMEX	FEZ	Mon, Nov 24, 2014	39.28	39.33	39.09	39.27
3043	AMEX	FEZ	Fri, Nov 21, 2014	38.87	38.93	38.59	38.76
3042	AMEX	FEZ	Thu, Nov 20, 2014	37.91	38.22	37.91	38.15
3041	AMEX	FEZ	Wed, Nov 19, 2014	38.63	38.65	38.22	38.44
3040	AMEX	FEZ	Tue, Nov 18, 2014	38.20	38.51	38.20	38.43
3039	AMEX	FEZ	Mon, Nov 17, 2014	37.47	37.80	37.39	37.70
3038	AMEX	FEZ	Fri, Nov 14, 2014	37.17	37.58	37.17	37.51
3037	AMEX	FEZ	Thu, Nov 13, 2014	37.13	37.58	37.12	37.45
3036	AMEX	FEZ	Wed, Nov 12, 2014	37.25	37.41	37.16	37.27
3035	AMEX	FEZ	Tue, Nov 11, 2014	37.80	37.98	37.64	37.92
3034	AMEX	FEZ	Mon, Nov 10, 2014	37.54	37.73	37.40	37.67
3033	AMEX	FEZ	Fri, Nov 7, 2014	37.29	37.47	37.04	37.43
3032	AMEX	FEZ	Thu, Nov 6, 2014	37.92	38.11	37.50	37.70
3031	AMEX	FEZ	Wed, Nov 5, 2014	37.76	37.86	37.59	37.73
3030	AMEX	FEZ	Tue, Nov 4, 2014	37.59	37.64	37.25	37.51
3029	AMEX	FEZ	Mon, Nov 3, 2014	37.91	37.96	37.60	37.81
3028	AMEX	FEZ	Fri, Oct 31, 2014	38.11	38.33	37.95	38.27
3027	AMEX	FEZ	Thu, Oct 30, 2014	37.05	37.69	36.99	37.59
3026	AMEX	FEZ	Wed, Oct 29, 2014	37.94	38.04	37.23	37.40
3025	AMEX	FEZ	Tue, Oct 28, 2014	37.90	38.06	37.81	38.04
3024	AMEX	FEZ	Mon, Oct 27, 2014	37.11	37.59	36.97	37.40
3023	AMEX	FEZ	Fri, Oct 24, 2014	37.76	37.79	37.54	37.76
3022	AMEX	FEZ	Thu, Oct 23, 2014	37.50	37.80	37.39	37.58
3021	AMEX	FEZ	Wed, Oct 22, 2014	37.25	37.34	36.86	36.88
3020	AMEX	FEZ	Tue, Oct 21, 2014	37.17	37.52	37.11	37.44
3019	AMEX	FEZ	Mon, Oct 20, 2014	36.52	36.89	36.44	36.88
3018	AMEX	FEZ	Fri, Oct 17, 2014	36.83	37.06	36.65	36.76
3017	AMEX	FEZ	Thu, Oct 16, 2014	35.31	36.33	35.26	35.94
3016	AMEX	FEZ	Wed, Oct 15, 2014	36.55	36.63	35.69	36.49
3015	AMEX	FEZ	Tue, Oct 14, 2014	37.11	37.34	36.89	37.01
3014	AMEX	FEZ	Mon, Oct 13, 2014	37.32	37.43	36.85	36.86
3013	AMEX	FEZ	Fri, Oct 10, 2014	37.24	37.42	36.78	36.79
3012	AMEX	FEZ	Thu, Oct 9, 2014	38.08	38.20	37.27	37.37
3011	AMEX	FEZ	Wed, Oct 8, 2014	37.96	38.64	37.74	38.58
3010	AMEX	FEZ	Tue, Oct 7, 2014	38.30	38.32	37.81	37.82
3009	AMEX	FEZ	Mon, Oct 6, 2014	38.76	38.88	38.40	38.71
3008	AMEX	FEZ	Fri, Oct 3, 2014	38.42	38.63	38.36	38.56
3007	AMEX	FEZ	Thu, Oct 2, 2014	39.07	39.12	38.37	38.70
3006	AMEX	FEZ	Wed, Oct 1, 2014	39.52	39.54	39.14	39.28
3005	AMEX	FEZ	Tue, Sep 30, 2014	39.59	40.00	39.51	39.70
3004	AMEX	FEZ	Mon, Sep 29, 2014	39.43	39.66	39.36	39.64
3003	AMEX	FEZ	Fri, Sep 26, 2014	39.96	40.22	39.84	40.13
3002	AMEX	FEZ	Thu, Sep 25, 2014	40.32	40.32	39.77	39.86
3001	AMEX	FEZ	Wed, Sep 24, 2014	40.31	40.69	40.16	40.65
3000	AMEX	FEZ	Tue, Sep 23, 2014	40.46	40.66	40.26	40.27
2999	AMEX	FEZ	Mon, Sep 22, 2014	41.10	41.14	40.72	40.88
2998	AMEX	FEZ	Fri, Sep 19, 2014	41.19	41.22	40.99	41.00
2997	AMEX	FEZ	Thu, Sep 18, 2014	41.26	41.39	41.23	41.28
2996	AMEX	FEZ	Wed, Sep 17, 2014	41.17	41.29	40.85	40.93
2995	AMEX	FEZ	Tue, Sep 16, 2014	40.71	41.20	40.68	41.10
2994	AMEX	FEZ	Mon, Sep 15, 2014	40.97	41.04	40.83	40.99
2993	AMEX	FEZ	Fri, Sep 12, 2014	40.92	41.10	40.74	40.95
2992	AMEX	FEZ	Thu, Sep 11, 2014	40.84	41.06	40.77	41.01
2991	AMEX	FEZ	Wed, Sep 10, 2014	40.95	41.17	40.89	41.16
2990	AMEX	FEZ	Tue, Sep 9, 2014	41.07	41.10	40.89	41.07
2989	AMEX	FEZ	Mon, Sep 8, 2014	41.36	41.49	41.06	41.17
2988	AMEX	FEZ	Fri, Sep 5, 2014	41.65	41.71	41.42	41.69
2987	AMEX	FEZ	Thu, Sep 4, 2014	41.49	41.81	41.34	41.47
2986	AMEX	FEZ	Wed, Sep 3, 2014	41.47	41.52	41.27	41.34
2985	AMEX	FEZ	Tue, Sep 2, 2014	40.95	40.95	40.71	40.87
2984	AMEX	FEZ	Fri, Aug 29, 2014	40.82	40.90	40.51	40.86
2983	AMEX	FEZ	Thu, Aug 28, 2014	40.79	40.91	40.67	40.88
2982	AMEX	FEZ	Wed, Aug 27, 2014	41.33	41.36	41.09	41.20
2981	AMEX	FEZ	Tue, Aug 26, 2014	41.09	41.35	41.09	41.12
2980	AMEX	FEZ	Mon, Aug 25, 2014	40.59	40.95	40.52	40.80
2979	AMEX	FEZ	Fri, Aug 22, 2014	40.35	40.46	39.95	40.21
2978	AMEX	FEZ	Thu, Aug 21, 2014	40.41	40.65	40.38	40.58
2977	AMEX	FEZ	Wed, Aug 20, 2014	39.93	40.18	39.90	40.09
2976	AMEX	FEZ	Tue, Aug 19, 2014	40.27	40.38	40.24	40.36
2975	AMEX	FEZ	Mon, Aug 18, 2014	40.20	40.29	40.13	40.26
2974	AMEX	FEZ	Fri, Aug 15, 2014	40.57	40.65	39.48	39.96
2973	AMEX	FEZ	Thu, Aug 14, 2014	40.18	40.23	40.05	40.15
2972	AMEX	FEZ	Wed, Aug 13, 2014	39.98	40.12	39.85	39.93
2971	AMEX	FEZ	Tue, Aug 12, 2014	39.66	39.75	39.46	39.61
2970	AMEX	FEZ	Mon, Aug 11, 2014	39.86	40.04	39.79	39.81
2969	AMEX	FEZ	Fri, Aug 8, 2014	39.49	39.89	39.35	39.84
2968	AMEX	FEZ	Thu, Aug 7, 2014	39.96	40.04	39.14	39.26
2967	AMEX	FEZ	Wed, Aug 6, 2014	39.57	40.06	39.57	39.85
2966	AMEX	FEZ	Tue, Aug 5, 2014	40.32	40.34	39.73	39.85
2965	AMEX	FEZ	Mon, Aug 4, 2014	40.58	40.66	40.25	40.58
2964	AMEX	FEZ	Fri, Aug 1, 2014	40.60	40.82	40.21	40.37
2963	AMEX	FEZ	Thu, Jul 31, 2014	41.12	41.16	40.71	40.76
2962	AMEX	FEZ	Wed, Jul 30, 2014	41.93	42.00	41.47	41.73
2961	AMEX	FEZ	Tue, Jul 29, 2014	42.04	42.15	41.75	41.79
2960	AMEX	FEZ	Mon, Jul 28, 2014	41.77	41.95	41.46	41.85
2959	AMEX	FEZ	Fri, Jul 25, 2014	42.17	42.23	41.67	41.92
2958	AMEX	FEZ	Thu, Jul 24, 2014	42.43	42.52	42.32	42.44
2957	AMEX	FEZ	Wed, Jul 23, 2014	42.33	42.34	42.05	42.09
2956	AMEX	FEZ	Tue, Jul 22, 2014	42.03	42.15	41.96	42.00
2955	AMEX	FEZ	Mon, Jul 21, 2014	41.63	41.77	41.50	41.71
2954	AMEX	FEZ	Fri, Jul 18, 2014	41.75	42.12	41.68	42.06
2953	AMEX	FEZ	Thu, Jul 17, 2014	42.10	42.34	41.52	41.57
2952	AMEX	FEZ	Wed, Jul 16, 2014	42.46	42.52	42.34	42.44
2951	AMEX	FEZ	Tue, Jul 15, 2014	42.33	42.39	41.81	42.08
2950	AMEX	FEZ	Mon, Jul 14, 2014	42.53	42.59	42.42	42.42
2949	AMEX	FEZ	Fri, Jul 11, 2014	42.07	42.20	41.91	42.16
2948	AMEX	FEZ	Thu, Jul 10, 2014	41.82	42.21	41.81	42.19
2947	AMEX	FEZ	Wed, Jul 9, 2014	42.65	42.95	42.60	42.87
2946	AMEX	FEZ	Tue, Jul 8, 2014	42.83	42.83	42.41	42.53
2945	AMEX	FEZ	Mon, Jul 7, 2014	43.25	43.31	43.06	43.15
2944	AMEX	FEZ	Thu, Jul 3, 2014	43.71	43.91	43.68	43.81
2943	AMEX	FEZ	Wed, Jul 2, 2014	43.40	43.52	43.34	43.52
2942	AMEX	FEZ	Tue, Jul 1, 2014	43.52	43.77	43.46	43.62
2941	AMEX	FEZ	Mon, Jun 30, 2014	43.22	43.39	43.16	43.27
2940	AMEX	FEZ	Fri, Jun 27, 2014	43.10	43.31	42.99	43.31
2939	AMEX	FEZ	Thu, Jun 26, 2014	43.37	43.37	42.73	43.25
2938	AMEX	FEZ	Wed, Jun 25, 2014	43.33	43.54	43.27	43.50
2937	AMEX	FEZ	Tue, Jun 24, 2014	43.77	43.83	43.49	43.55
2936	AMEX	FEZ	Mon, Jun 23, 2014	43.82	43.85	43.56	43.82
2935	AMEX	FEZ	Fri, Jun 20, 2014	44.06	44.10	43.83	43.97
2934	AMEX	FEZ	Thu, Jun 19, 2014	45.24	45.26	45.07	45.11
2933	AMEX	FEZ	Wed, Jun 18, 2014	44.44	44.86	44.39	44.85
2932	AMEX	FEZ	Tue, Jun 17, 2014	44.12	44.37	44.08	44.32
2931	AMEX	FEZ	Mon, Jun 16, 2014	44.25	44.40	44.14	44.27
2930	AMEX	FEZ	Fri, Jun 13, 2014	44.32	44.47	44.12	44.30
2929	AMEX	FEZ	Thu, Jun 12, 2014	44.43	44.49	44.27	44.37
2928	AMEX	FEZ	Wed, Jun 11, 2014	44.53	44.58	44.33	44.45
2927	AMEX	FEZ	Tue, Jun 10, 2014	44.75	44.87	44.65	44.87
2926	AMEX	FEZ	Mon, Jun 9, 2014	44.74	44.97	44.66	44.95
2925	AMEX	FEZ	Fri, Jun 6, 2014	44.92	45.06	44.79	45.05
2924	AMEX	FEZ	Thu, Jun 5, 2014	44.43	44.68	44.16	44.65
2923	AMEX	FEZ	Wed, Jun 4, 2014	43.90	44.05	43.87	44.01
2922	AMEX	FEZ	Tue, Jun 3, 2014	44.10	44.16	44.01	44.02
2921	AMEX	FEZ	Mon, Jun 2, 2014	44.23	44.23	44.00	44.20
2920	AMEX	FEZ	Fri, May 30, 2014	44.13	44.28	44.04	44.26
2919	AMEX	FEZ	Thu, May 29, 2014	44.01	44.11	43.93	44.09
2918	AMEX	FEZ	Wed, May 28, 2014	43.98	44.06	43.82	43.95
2917	AMEX	FEZ	Tue, May 27, 2014	44.08	44.18	43.93	44.08
2916	AMEX	FEZ	Fri, May 23, 2014	43.36	43.57	43.31	43.54
2915	AMEX	FEZ	Thu, May 22, 2014	43.32	43.39	43.24	43.32
2914	AMEX	FEZ	Wed, May 21, 2014	43.21	43.46	43.21	43.44
2913	AMEX	FEZ	Tue, May 20, 2014	43.16	43.22	42.87	43.03
2912	AMEX	FEZ	Mon, May 19, 2014	43.13	43.35	43.11	43.29
2911	AMEX	FEZ	Fri, May 16, 2014	43.16	43.28	43.03	43.28
2910	AMEX	FEZ	Thu, May 15, 2014	43.35	43.35	42.89	43.12
2909	AMEX	FEZ	Wed, May 14, 2014	43.66	43.74	43.57	43.63
2908	AMEX	FEZ	Tue, May 13, 2014	43.79	43.79	43.61	43.67
2907	AMEX	FEZ	Mon, May 12, 2014	43.76	43.85	43.67	43.84
2906	AMEX	FEZ	Fri, May 9, 2014	43.57	43.57	43.23	43.40
2905	AMEX	FEZ	Thu, May 8, 2014	43.71	43.97	43.65	43.69
2904	AMEX	FEZ	Wed, May 7, 2014	43.47	43.62	43.25	43.59
2903	AMEX	FEZ	Tue, May 6, 2014	43.35	43.43	43.21	43.25
2902	AMEX	FEZ	Mon, May 5, 2014	43.18	43.54	42.92	43.50
2901	AMEX	FEZ	Fri, May 2, 2014	43.33	43.60	43.30	43.45
2900	AMEX	FEZ	Thu, May 1, 2014	43.42	43.81	43.42	43.77
2899	AMEX	FEZ	Wed, Apr 30, 2014	43.48	43.75	43.39	43.68
2898	AMEX	FEZ	Tue, Apr 29, 2014	43.40	43.61	43.36	43.41
2897	AMEX	FEZ	Mon, Apr 28, 2014	43.01	43.19	42.67	43.06
2896	AMEX	FEZ	Fri, Apr 25, 2014	43.00	43.02	42.61	42.79
2895	AMEX	FEZ	Thu, Apr 24, 2014	43.13	43.32	42.72	43.17
2894	AMEX	FEZ	Wed, Apr 23, 2014	43.36	43.36	43.07	43.20
2893	AMEX	FEZ	Tue, Apr 22, 2014	43.34	43.40	43.25	43.38
2892	AMEX	FEZ	Mon, Apr 21, 2014	42.98	43.05	42.88	43.00
2891	AMEX	FEZ	Thu, Apr 17, 2014	42.84	43.07	42.67	42.91
2890	AMEX	FEZ	Wed, Apr 16, 2014	42.43	42.73	42.30	42.72
2889	AMEX	FEZ	Tue, Apr 15, 2014	42.38	42.47	41.59	42.16
2888	AMEX	FEZ	Mon, Apr 14, 2014	42.35	42.49	42.14	42.42
2887	AMEX	FEZ	Fri, Apr 11, 2014	42.14	42.59	42.10	42.19
2886	AMEX	FEZ	Thu, Apr 10, 2014	43.25	43.25	42.36	42.39
2885	AMEX	FEZ	Wed, Apr 9, 2014	43.13	43.36	42.95	43.36
2884	AMEX	FEZ	Tue, Apr 8, 2014	42.59	42.98	42.56	42.80
2883	AMEX	FEZ	Mon, Apr 7, 2014	43.03	43.08	42.63	42.76
2882	AMEX	FEZ	Fri, Apr 4, 2014	43.21	43.40	42.92	42.96
2881	AMEX	FEZ	Thu, Apr 3, 2014	43.14	43.25	42.96	43.05
2880	AMEX	FEZ	Wed, Apr 2, 2014	42.98	43.03	42.90	43.00
2879	AMEX	FEZ	Tue, Apr 1, 2014	43.15	43.15	42.94	43.09
2878	AMEX	FEZ	Mon, Mar 31, 2014	42.91	43.00	42.56	42.66
2877	AMEX	FEZ	Fri, Mar 28, 2014	42.48	42.66	42.44	42.59
2876	AMEX	FEZ	Thu, Mar 27, 2014	42.08	42.22	41.98	42.12
2875	AMEX	FEZ	Wed, Mar 26, 2014	42.36	42.37	42.01	42.04
2874	AMEX	FEZ	Tue, Mar 25, 2014	41.74	42.11	41.58	42.02
2873	AMEX	FEZ	Mon, Mar 24, 2014	41.66	41.68	41.03	41.43
2872	AMEX	FEZ	Fri, Mar 21, 2014	41.74	41.90	41.33	41.43
2871	AMEX	FEZ	Thu, Mar 20, 2014	41.16	41.73	41.09	41.65
2870	AMEX	FEZ	Wed, Mar 19, 2014	42.01	42.12	41.08	41.39
2869	AMEX	FEZ	Tue, Mar 18, 2014	41.81	42.18	41.78	41.97
2868	AMEX	FEZ	Mon, Mar 17, 2014	41.35	41.65	41.30	41.57
2867	AMEX	FEZ	Fri, Mar 14, 2014	40.62	41.09	40.59	40.88
2866	AMEX	FEZ	Thu, Mar 13, 2014	41.95	42.00	40.58	40.72
2865	AMEX	FEZ	Wed, Mar 12, 2014	41.56	41.90	41.42	41.82
2864	AMEX	FEZ	Tue, Mar 11, 2014	42.07	42.35	41.85	41.88
2863	AMEX	FEZ	Mon, Mar 10, 2014	42.14	42.25	41.76	42.14
2862	AMEX	FEZ	Fri, Mar 7, 2014	42.57	42.57	42.02	42.29
2861	AMEX	FEZ	Thu, Mar 6, 2014	42.63	42.74	42.54	42.63
2860	AMEX	FEZ	Wed, Mar 5, 2014	42.17	42.30	42.10	42.19
2859	AMEX	FEZ	Tue, Mar 4, 2014	42.16	42.19	42.01	42.12
2858	AMEX	FEZ	Mon, Mar 3, 2014	41.45	41.58	40.99	41.12
2857	AMEX	FEZ	Fri, Feb 28, 2014	42.31	42.63	42.16	42.36
2856	AMEX	FEZ	Thu, Feb 27, 2014	41.89	42.24	41.79	42.22
2855	AMEX	FEZ	Wed, Feb 26, 2014	42.15	42.23	41.99	42.14
2854	AMEX	FEZ	Tue, Feb 25, 2014	42.48	42.55	42.19	42.37
2853	AMEX	FEZ	Mon, Feb 24, 2014	42.17	42.57	42.15	42.32
2852	AMEX	FEZ	Fri, Feb 21, 2014	42.00	42.23	41.95	42.01
2851	AMEX	FEZ	Thu, Feb 20, 2014	41.76	42.00	41.61	41.90
2850	AMEX	FEZ	Wed, Feb 19, 2014	41.96	42.21	41.66	41.70
2849	AMEX	FEZ	Tue, Feb 18, 2014	42.04	42.06	41.82	41.99
2848	AMEX	FEZ	Fri, Feb 14, 2014	41.72	41.96	41.70	41.84
2847	AMEX	FEZ	Thu, Feb 13, 2014	41.06	41.69	41.06	41.65
2846	AMEX	FEZ	Wed, Feb 12, 2014	41.21	41.36	41.15	41.25
2845	AMEX	FEZ	Tue, Feb 11, 2014	40.77	41.35	40.75	41.26
2844	AMEX	FEZ	Mon, Feb 10, 2014	40.67	40.67	40.50	40.61
2843	AMEX	FEZ	Fri, Feb 7, 2014	40.46	40.90	40.30	40.86
2842	AMEX	FEZ	Thu, Feb 6, 2014	39.79	40.24	39.78	40.24
2841	AMEX	FEZ	Wed, Feb 5, 2014	39.29	39.41	39.18	39.36
2840	AMEX	FEZ	Tue, Feb 4, 2014	39.25	39.38	39.12	39.29
2839	AMEX	FEZ	Mon, Feb 3, 2014	39.62	39.69	38.85	38.94
2838	AMEX	FEZ	Fri, Jan 31, 2014	39.44	39.96	39.39	39.76
2837	AMEX	FEZ	Thu, Jan 30, 2014	40.44	40.46	40.10	40.35
2836	AMEX	FEZ	Wed, Jan 29, 2014	40.05	40.41	39.95	40.12
2835	AMEX	FEZ	Tue, Jan 28, 2014	40.58	40.87	40.55	40.84
2834	AMEX	FEZ	Mon, Jan 27, 2014	40.55	40.61	40.09	40.29
2833	AMEX	FEZ	Fri, Jan 24, 2014	41.15	41.16	40.33	40.34
2832	AMEX	FEZ	Thu, Jan 23, 2014	42.01	42.01	41.66	41.87
2831	AMEX	FEZ	Wed, Jan 22, 2014	41.99	42.02	41.80	41.92
2830	AMEX	FEZ	Tue, Jan 21, 2014	42.14	42.17	41.81	42.05
2829	AMEX	FEZ	Fri, Jan 17, 2014	41.88	41.98	41.67	41.72
2828	AMEX	FEZ	Thu, Jan 16, 2014	42.19	42.23	41.92	42.19
2827	AMEX	FEZ	Wed, Jan 15, 2014	41.95	42.40	41.91	42.38
2826	AMEX	FEZ	Tue, Jan 14, 2014	41.57	41.93	41.43	41.89
2825	AMEX	FEZ	Mon, Jan 13, 2014	41.50	41.65	41.25	41.35
2824	AMEX	FEZ	Fri, Jan 10, 2014	41.48	41.75	41.42	41.73
2823	AMEX	FEZ	Thu, Jan 9, 2014	41.44	41.49	40.97	41.30
2822	AMEX	FEZ	Wed, Jan 8, 2014	41.43	41.49	41.27	41.36
2821	AMEX	FEZ	Tue, Jan 7, 2014	41.30	41.49	41.24	41.46
2820	AMEX	FEZ	Mon, Jan 6, 2014	41.10	41.13	40.93	40.93
2819	AMEX	FEZ	Fri, Jan 3, 2014	40.95	41.05	40.81	40.83
2818	AMEX	FEZ	Thu, Jan 2, 2014	41.23	41.24	40.81	40.96
2817	AMEX	FEZ	Tue, Dec 31, 2013	42.12	42.43	42.09	42.20
2816	AMEX	FEZ	Mon, Dec 30, 2013	41.95	42.12	41.91	42.10
2815	AMEX	FEZ	Fri, Dec 27, 2013	41.85	42.01	41.77	41.88
2814	AMEX	FEZ	Thu, Dec 26, 2013	41.57	41.74	41.50	41.70
2813	AMEX	FEZ	Tue, Dec 24, 2013	41.20	41.38	41.17	41.38
2812	AMEX	FEZ	Mon, Dec 23, 2013	41.07	41.27	41.00	41.27
2811	AMEX	FEZ	Fri, Dec 20, 2013	40.65	40.87	40.61	40.84
2810	AMEX	FEZ	Thu, Dec 19, 2013	40.53	40.78	40.47	40.75
2809	AMEX	FEZ	Wed, Dec 18, 2013	40.22	40.71	39.82	40.59
2808	AMEX	FEZ	Tue, Dec 17, 2013	40.03	40.03	39.76	39.84
2807	AMEX	FEZ	Mon, Dec 16, 2013	40.23	40.37	40.07	40.23
2806	AMEX	FEZ	Fri, Dec 13, 2013	39.63	39.65	39.35	39.55
2805	AMEX	FEZ	Thu, Dec 12, 2013	39.64	39.75	39.43	39.49
2804	AMEX	FEZ	Wed, Dec 11, 2013	40.30	40.31	39.76	39.78
2803	AMEX	FEZ	Tue, Dec 10, 2013	40.16	40.27	40.02	40.08
2802	AMEX	FEZ	Mon, Dec 9, 2013	40.29	40.39	40.25	40.36
2801	AMEX	FEZ	Fri, Dec 6, 2013	40.01	40.31	39.90	40.29
2800	AMEX	FEZ	Thu, Dec 5, 2013	39.91	40.05	39.58	39.62
2799	AMEX	FEZ	Wed, Dec 4, 2013	39.69	40.05	39.64	39.96
2798	AMEX	FEZ	Tue, Dec 3, 2013	40.46	40.60	40.20	40.31
2797	AMEX	FEZ	Mon, Dec 2, 2013	40.99	41.06	40.84	40.86
2796	AMEX	FEZ	Fri, Nov 29, 2013	41.37	41.45	41.15	41.17
2795	AMEX	FEZ	Wed, Nov 27, 2013	41.12	41.26	41.02	41.10
2794	AMEX	FEZ	Tue, Nov 26, 2013	40.80	40.97	40.71	40.93
2793	AMEX	FEZ	Mon, Nov 25, 2013	40.78	40.82	40.66	40.71
2792	AMEX	FEZ	Fri, Nov 22, 2013	40.59	40.79	40.54	40.76
2791	AMEX	FEZ	Thu, Nov 21, 2013	40.23	40.42	40.15	40.40
2790	AMEX	FEZ	Wed, Nov 20, 2013	40.49	40.65	39.86	39.99
2789	AMEX	FEZ	Tue, Nov 19, 2013	40.56	40.67	40.37	40.45
2788	AMEX	FEZ	Mon, Nov 18, 2013	40.99	41.05	40.63	40.69
2787	AMEX	FEZ	Fri, Nov 15, 2013	40.45	40.52	40.36	40.47
2786	AMEX	FEZ	Thu, Nov 14, 2013	40.09	40.43	40.01	40.33
2785	AMEX	FEZ	Wed, Nov 13, 2013	39.60	40.21	39.56	40.19
2784	AMEX	FEZ	Tue, Nov 12, 2013	40.09	40.24	39.86	40.01
2783	AMEX	FEZ	Mon, Nov 11, 2013	40.09	40.23	40.03	40.23
2782	AMEX	FEZ	Fri, Nov 8, 2013	39.56	39.89	39.52	39.87
2781	AMEX	FEZ	Thu, Nov 7, 2013	40.44	40.50	39.71	39.75
2780	AMEX	FEZ	Wed, Nov 6, 2013	40.55	40.76	40.47	40.59
2779	AMEX	FEZ	Tue, Nov 5, 2013	40.07	40.20	39.87	40.12
2778	AMEX	FEZ	Mon, Nov 4, 2013	40.63	40.71	40.54	40.69
2777	AMEX	FEZ	Fri, Nov 1, 2013	40.64	40.70	40.28	40.55
2776	AMEX	FEZ	Thu, Oct 31, 2013	40.91	41.04	40.69	40.83
2775	AMEX	FEZ	Wed, Oct 30, 2013	41.11	41.15	40.72	40.87
2774	AMEX	FEZ	Tue, Oct 29, 2013	41.13	41.20	41.01	41.12
2773	AMEX	FEZ	Mon, Oct 28, 2013	40.83	40.97	40.72	40.86
2772	AMEX	FEZ	Fri, Oct 25, 2013	41.11	41.15	40.96	41.11
2771	AMEX	FEZ	Thu, Oct 24, 2013	41.12	41.16	41.00	41.14
2770	AMEX	FEZ	Wed, Oct 23, 2013	40.83	40.88	40.67	40.81
2769	AMEX	FEZ	Tue, Oct 22, 2013	40.98	41.29	40.98	41.13
2768	AMEX	FEZ	Mon, Oct 21, 2013	40.58	40.68	40.56	40.66
2767	AMEX	FEZ	Fri, Oct 18, 2013	40.60	40.76	40.52	40.72
2766	AMEX	FEZ	Thu, Oct 17, 2013	40.17	40.54	40.14	40.49
2765	AMEX	FEZ	Wed, Oct 16, 2013	39.87	40.11	39.84	40.02
2764	AMEX	FEZ	Tue, Oct 15, 2013	39.66	39.77	39.62	39.63
2763	AMEX	FEZ	Mon, Oct 14, 2013	39.52	39.81	39.48	39.76
2762	AMEX	FEZ	Fri, Oct 11, 2013	39.48	39.62	39.44	39.59
2761	AMEX	FEZ	Thu, Oct 10, 2013	39.23	39.61	39.19	39.55
2760	AMEX	FEZ	Wed, Oct 9, 2013	38.62	38.71	38.35	38.60
2759	AMEX	FEZ	Tue, Oct 8, 2013	38.86	38.87	38.46	38.48
2758	AMEX	FEZ	Mon, Oct 7, 2013	38.64	38.94	38.61	38.78
2757	AMEX	FEZ	Fri, Oct 4, 2013	38.90	39.09	38.83	38.92
2756	AMEX	FEZ	Thu, Oct 3, 2013	38.85	38.86	38.62	38.69
2755	AMEX	FEZ	Wed, Oct 2, 2013	38.90	38.98	38.64	38.97
2754	AMEX	FEZ	Tue, Oct 1, 2013	38.61	38.98	38.51	38.88
2753	AMEX	FEZ	Mon, Sep 30, 2013	38.25	38.50	38.17	38.41
2752	AMEX	FEZ	Fri, Sep 27, 2013	38.69	38.80	38.62	38.70
2751	AMEX	FEZ	Thu, Sep 26, 2013	38.65	38.81	38.53	38.69
2750	AMEX	FEZ	Wed, Sep 25, 2013	38.57	38.84	38.53	38.71
2749	AMEX	FEZ	Tue, Sep 24, 2013	38.64	38.74	38.48	38.56
2748	AMEX	FEZ	Mon, Sep 23, 2013	38.56	38.65	38.27	38.47
2747	AMEX	FEZ	Fri, Sep 20, 2013	38.82	38.87	38.57	38.59
2746	AMEX	FEZ	Thu, Sep 19, 2013	39.12	39.12	38.83	38.95
2745	AMEX	FEZ	Wed, Sep 18, 2013	37.99	39.20	37.87	39.13
2744	AMEX	FEZ	Tue, Sep 17, 2013	37.83	37.99	37.83	37.97
2743	AMEX	FEZ	Mon, Sep 16, 2013	38.02	38.02	37.78	37.80
2742	AMEX	FEZ	Fri, Sep 13, 2013	37.32	37.49	37.13	37.49
2741	AMEX	FEZ	Thu, Sep 12, 2013	37.30	37.51	37.25	37.28
2740	AMEX	FEZ	Wed, Sep 11, 2013	37.19	37.49	37.16	37.48
2739	AMEX	FEZ	Tue, Sep 10, 2013	37.03	37.17	36.95	37.12
2738	AMEX	FEZ	Mon, Sep 9, 2013	36.28	36.63	36.25	36.55
2737	AMEX	FEZ	Fri, Sep 6, 2013	36.06	36.24	35.71	36.13
2736	AMEX	FEZ	Thu, Sep 5, 2013	35.58	35.78	35.54	35.72
2735	AMEX	FEZ	Wed, Sep 4, 2013	35.29	35.88	35.23	35.80
2734	AMEX	FEZ	Tue, Sep 3, 2013	35.78	35.83	35.38	35.61
2733	AMEX	FEZ	Fri, Aug 30, 2013	35.51	35.53	35.15	35.27
2732	AMEX	FEZ	Thu, Aug 29, 2013	35.59	35.83	35.55	35.69
2731	AMEX	FEZ	Wed, Aug 28, 2013	35.64	35.95	35.57	35.83
2730	AMEX	FEZ	Tue, Aug 27, 2013	36.13	36.33	35.89	35.91
2729	AMEX	FEZ	Mon, Aug 26, 2013	37.02	37.06	36.89	36.91
2728	AMEX	FEZ	Fri, Aug 23, 2013	37.04	37.22	36.95	37.17
2727	AMEX	FEZ	Thu, Aug 22, 2013	36.79	36.98	36.76	36.93
2726	AMEX	FEZ	Wed, Aug 21, 2013	36.48	36.73	36.21	36.36
2725	AMEX	FEZ	Tue, Aug 20, 2013	36.66	36.85	36.54	36.74
2724	AMEX	FEZ	Mon, Aug 19, 2013	37.09	37.12	36.79	36.81
2723	AMEX	FEZ	Fri, Aug 16, 2013	37.17	37.38	37.12	37.29
2722	AMEX	FEZ	Thu, Aug 15, 2013	36.71	37.15	36.38	37.11
2721	AMEX	FEZ	Wed, Aug 14, 2013	37.09	37.21	37.04	37.13
2720	AMEX	FEZ	Tue, Aug 13, 2013	36.95	37.13	36.74	37.11
2719	AMEX	FEZ	Mon, Aug 12, 2013	36.78	36.95	36.75	36.94
2718	AMEX	FEZ	Fri, Aug 9, 2013	37.03	37.17	36.92	37.07
2717	AMEX	FEZ	Thu, Aug 8, 2013	36.90	37.16	36.86	37.10
2716	AMEX	FEZ	Wed, Aug 7, 2013	36.48	36.63	36.38	36.58
2715	AMEX	FEZ	Tue, Aug 6, 2013	36.68	36.70	36.26	36.41
2714	AMEX	FEZ	Mon, Aug 5, 2013	36.50	36.60	36.38	36.57
2713	AMEX	FEZ	Fri, Aug 2, 2013	36.50	36.76	36.49	36.72
2712	AMEX	FEZ	Thu, Aug 1, 2013	36.43	36.63	36.31	36.58
2711	AMEX	FEZ	Wed, Jul 31, 2013	35.79	36.34	35.76	36.07
2710	AMEX	FEZ	Tue, Jul 30, 2013	35.96	36.01	35.73	35.85
2709	AMEX	FEZ	Mon, Jul 29, 2013	35.71	35.80	35.58	35.79
2708	AMEX	FEZ	Fri, Jul 26, 2013	35.73	35.97	35.56	35.97
2707	AMEX	FEZ	Thu, Jul 25, 2013	35.45	35.92	35.42	35.90
2706	AMEX	FEZ	Wed, Jul 24, 2013	35.72	35.75	35.45	35.64
2705	AMEX	FEZ	Tue, Jul 23, 2013	35.47	35.47	35.29	35.36
2704	AMEX	FEZ	Mon, Jul 22, 2013	35.22	35.32	35.18	35.23
2703	AMEX	FEZ	Fri, Jul 19, 2013	34.82	35.07	34.78	35.05
2702	AMEX	FEZ	Thu, Jul 18, 2013	34.65	34.96	34.63	34.94
2701	AMEX	FEZ	Wed, Jul 17, 2013	34.71	34.71	34.39	34.50
2700	AMEX	FEZ	Tue, Jul 16, 2013	34.36	34.49	34.26	34.45
2699	AMEX	FEZ	Mon, Jul 15, 2013	34.41	34.49	34.30	34.44
2698	AMEX	FEZ	Fri, Jul 12, 2013	34.23	34.34	34.01	34.29
2697	AMEX	FEZ	Thu, Jul 11, 2013	34.31	34.66	34.14	34.54
2696	AMEX	FEZ	Wed, Jul 10, 2013	33.40	33.87	33.36	33.62
2695	AMEX	FEZ	Tue, Jul 9, 2013	33.67	33.68	33.33	33.42
2694	AMEX	FEZ	Mon, Jul 8, 2013	33.44	33.63	33.31	33.45
2693	AMEX	FEZ	Fri, Jul 5, 2013	33.06	33.13	32.66	32.92
2692	AMEX	FEZ	Wed, Jul 3, 2013	32.51	32.88	32.43	32.80
2691	AMEX	FEZ	Tue, Jul 2, 2013	33.12	33.27	32.74	32.89
2690	AMEX	FEZ	Mon, Jul 1, 2013	33.55	33.66	33.39	33.45
2689	AMEX	FEZ	Fri, Jun 28, 2013	33.22	33.37	33.01	33.13
2688	AMEX	FEZ	Thu, Jun 27, 2013	33.40	33.62	33.33	33.41
2687	AMEX	FEZ	Wed, Jun 26, 2013	33.24	33.30	33.04	33.22
2686	AMEX	FEZ	Tue, Jun 25, 2013	32.78	32.83	32.36	32.75
2685	AMEX	FEZ	Mon, Jun 24, 2013	32.14	32.69	32.07	32.44
2684	AMEX	FEZ	Fri, Jun 21, 2013	33.30	33.31	32.61	32.99
2683	AMEX	FEZ	Thu, Jun 20, 2013	34.53	34.56	33.93	34.00
2682	AMEX	FEZ	Wed, Jun 19, 2013	36.08	36.15	35.27	35.33
2681	AMEX	FEZ	Tue, Jun 18, 2013	36.05	36.26	36.05	36.21
2680	AMEX	FEZ	Mon, Jun 17, 2013	36.16	36.28	35.79	36.01
2679	AMEX	FEZ	Fri, Jun 14, 2013	35.60	35.84	35.31	35.45
2678	AMEX	FEZ	Thu, Jun 13, 2013	35.32	35.89	35.27	35.84
2677	AMEX	FEZ	Wed, Jun 12, 2013	35.85	35.89	35.31	35.38
2676	AMEX	FEZ	Tue, Jun 11, 2013	35.31	35.68	35.24	35.51
2675	AMEX	FEZ	Mon, Jun 10, 2013	36.04	36.05	35.77	35.96
2674	AMEX	FEZ	Fri, Jun 7, 2013	35.65	36.16	35.47	35.97
2673	AMEX	FEZ	Thu, Jun 6, 2013	35.49	35.64	35.13	35.59
2672	AMEX	FEZ	Wed, Jun 5, 2013	35.70	35.75	35.34	35.35
2671	AMEX	FEZ	Tue, Jun 4, 2013	36.09	36.22	35.72	35.88
2670	AMEX	FEZ	Mon, Jun 3, 2013	35.96	36.17	35.76	36.14
2669	AMEX	FEZ	Fri, May 31, 2013	36.14	36.27	35.76	35.79
2668	AMEX	FEZ	Thu, May 30, 2013	36.44	36.74	36.42	36.58
2667	AMEX	FEZ	Wed, May 29, 2013	36.28	36.32	36.07	36.23
2666	AMEX	FEZ	Tue, May 28, 2013	36.75	36.83	36.36	36.38
2665	AMEX	FEZ	Fri, May 24, 2013	35.76	36.00	35.64	36.00
2664	AMEX	FEZ	Thu, May 23, 2013	35.66	36.14	35.59	36.07
2663	AMEX	FEZ	Wed, May 22, 2013	36.40	36.86	35.89	36.08
2662	AMEX	FEZ	Tue, May 21, 2013	36.25	36.56	36.04	36.40
2661	AMEX	FEZ	Mon, May 20, 2013	36.10	36.43	36.04	36.38
2660	AMEX	FEZ	Fri, May 17, 2013	35.98	36.32	35.91	36.31
2659	AMEX	FEZ	Thu, May 16, 2013	36.01	36.18	35.84	35.89
2658	AMEX	FEZ	Wed, May 15, 2013	35.76	36.14	35.73	36.12
2657	AMEX	FEZ	Tue, May 14, 2013	35.91	36.16	35.90	36.09
2656	AMEX	FEZ	Mon, May 13, 2013	35.88	35.99	35.78	35.94
2655	AMEX	FEZ	Fri, May 10, 2013	36.00	36.15	35.79	36.12
2654	AMEX	FEZ	Thu, May 9, 2013	36.23	36.28	35.83	35.97
2653	AMEX	FEZ	Wed, May 8, 2013	36.25	36.48	36.25	36.46
2652	AMEX	FEZ	Tue, May 7, 2013	36.09	36.12	35.83	35.95
2651	AMEX	FEZ	Mon, May 6, 2013	35.75	35.79	35.52	35.74
2650	AMEX	FEZ	Fri, May 3, 2013	35.63	35.95	35.62	35.89
2649	AMEX	FEZ	Thu, May 2, 2013	34.89	35.33	34.86	35.27
2648	AMEX	FEZ	Wed, May 1, 2013	35.25	35.49	34.97	35.03
2647	AMEX	FEZ	Tue, Apr 30, 2013	35.25	35.37	35.14	35.29
2646	AMEX	FEZ	Mon, Apr 29, 2013	34.92	35.41	34.88	35.33
2645	AMEX	FEZ	Fri, Apr 26, 2013	34.41	34.61	34.35	34.57
2644	AMEX	FEZ	Thu, Apr 25, 2013	34.47	34.69	34.42	34.47
2643	AMEX	FEZ	Wed, Apr 24, 2013	34.37	34.69	34.32	34.60
2642	AMEX	FEZ	Tue, Apr 23, 2013	33.83	34.14	33.82	34.10
2641	AMEX	FEZ	Mon, Apr 22, 2013	33.21	33.40	32.94	33.31
2640	AMEX	FEZ	Fri, Apr 19, 2013	33.09	33.25	32.97	33.03
2639	AMEX	FEZ	Thu, Apr 18, 2013	32.95	32.97	32.52	32.76
2638	AMEX	FEZ	Wed, Apr 17, 2013	33.37	33.37	32.59	32.79
2637	AMEX	FEZ	Tue, Apr 16, 2013	33.97	33.98	33.67	33.96
2636	AMEX	FEZ	Mon, Apr 15, 2013	33.78	33.81	33.29	33.31
2635	AMEX	FEZ	Fri, Apr 12, 2013	33.96	34.14	33.79	34.14
2634	AMEX	FEZ	Thu, Apr 11, 2013	34.27	34.58	34.18	34.33
2633	AMEX	FEZ	Wed, Apr 10, 2013	33.86	34.24	33.82	34.08
2632	AMEX	FEZ	Tue, Apr 9, 2013	33.32	33.55	33.06	33.37
2631	AMEX	FEZ	Mon, Apr 8, 2013	33.16	33.22	32.99	33.22
2630	AMEX	FEZ	Fri, Apr 5, 2013	32.79	33.10	32.70	33.08
2629	AMEX	FEZ	Thu, Apr 4, 2013	33.12	33.43	32.97	33.36
2628	AMEX	FEZ	Wed, Apr 3, 2013	33.58	33.65	33.16	33.18
2627	AMEX	FEZ	Tue, Apr 2, 2013	33.34	33.76	33.28	33.42
2626	AMEX	FEZ	Mon, Apr 1, 2013	33.07	33.12	32.80	32.85
2625	AMEX	FEZ	Thu, Mar 28, 2013	33.11	33.22	32.91	33.04
2624	AMEX	FEZ	Wed, Mar 27, 2013	32.54	32.87	32.41	32.78
2623	AMEX	FEZ	Tue, Mar 26, 2013	33.38	33.56	33.15	33.33
2622	AMEX	FEZ	Mon, Mar 25, 2013	34.20	34.25	33.14	33.35
2621	AMEX	FEZ	Fri, Mar 22, 2013	34.17	34.44	34.06	34.29
2620	AMEX	FEZ	Thu, Mar 21, 2013	33.81	34.16	33.68	33.87
2619	AMEX	FEZ	Wed, Mar 20, 2013	34.39	34.47	34.23	34.36
2618	AMEX	FEZ	Tue, Mar 19, 2013	34.16	34.27	33.50	33.81
2617	AMEX	FEZ	Mon, Mar 18, 2013	33.92	34.48	33.92	34.10
2616	AMEX	FEZ	Fri, Mar 15, 2013	34.97	34.97	34.71	34.84
2615	AMEX	FEZ	Thu, Mar 14, 2013	34.80	35.02	34.69	34.95
2614	AMEX	FEZ	Wed, Mar 13, 2013	34.47	34.57	34.20	34.47
2613	AMEX	FEZ	Tue, Mar 12, 2013	34.90	34.95	34.50	34.65
2612	AMEX	FEZ	Mon, Mar 11, 2013	34.66	34.82	34.59	34.81
2611	AMEX	FEZ	Fri, Mar 8, 2013	34.83	34.87	34.47	34.78
2610	AMEX	FEZ	Thu, Mar 7, 2013	34.55	34.74	34.48	34.68
2609	AMEX	FEZ	Wed, Mar 6, 2013	34.48	34.52	34.15	34.35
2608	AMEX	FEZ	Tue, Mar 5, 2013	34.14	34.39	34.09	34.21
2607	AMEX	FEZ	Mon, Mar 4, 2013	33.35	33.74	33.32	33.73
2606	AMEX	FEZ	Fri, Mar 1, 2013	33.20	33.54	33.02	33.47
2605	AMEX	FEZ	Thu, Feb 28, 2013	33.64	34.00	33.63	33.68
2604	AMEX	FEZ	Wed, Feb 27, 2013	33.16	33.95	33.13	33.85
2603	AMEX	FEZ	Tue, Feb 26, 2013	33.36	33.54	32.82	33.12
2602	AMEX	FEZ	Mon, Feb 25, 2013	35.18	35.24	32.90	32.96
2601	AMEX	FEZ	Fri, Feb 22, 2013	33.90	34.28	33.71	34.28
2600	AMEX	FEZ	Thu, Feb 21, 2013	33.64	33.69	33.29	33.44
2599	AMEX	FEZ	Wed, Feb 20, 2013	34.89	34.94	34.23	34.24
2598	AMEX	FEZ	Tue, Feb 19, 2013	34.83	35.04	34.77	35.03
2597	AMEX	FEZ	Fri, Feb 15, 2013	34.63	34.63	34.13	34.29
2596	AMEX	FEZ	Thu, Feb 14, 2013	34.49	34.70	34.42	34.63
2595	AMEX	FEZ	Wed, Feb 13, 2013	35.14	35.29	34.99	35.09
2594	AMEX	FEZ	Tue, Feb 12, 2013	34.72	35.09	34.67	34.94
2593	AMEX	FEZ	Mon, Feb 11, 2013	34.58	34.62	34.32	34.47
2592	AMEX	FEZ	Fri, Feb 8, 2013	34.39	34.61	34.39	34.56
2591	AMEX	FEZ	Thu, Feb 7, 2013	34.81	34.83	34.03	34.28
2590	AMEX	FEZ	Wed, Feb 6, 2013	34.62	34.89	34.57	34.84
2589	AMEX	FEZ	Tue, Feb 5, 2013	35.23	35.42	35.15	35.25
2588	AMEX	FEZ	Mon, Feb 4, 2013	35.50	35.55	34.68	34.76
2587	AMEX	FEZ	Fri, Feb 1, 2013	36.26	36.52	36.09	36.40
2586	AMEX	FEZ	Thu, Jan 31, 2013	36.15	36.34	35.91	35.94
2585	AMEX	FEZ	Wed, Jan 30, 2013	36.40	36.50	36.30	36.33
2584	AMEX	FEZ	Tue, Jan 29, 2013	36.22	36.45	36.19	36.35
2583	AMEX	FEZ	Mon, Jan 28, 2013	36.41	36.41	36.22	36.32
2582	AMEX	FEZ	Fri, Jan 25, 2013	36.29	36.38	36.14	36.35
2581	AMEX	FEZ	Thu, Jan 24, 2013	35.53	35.77	35.53	35.69
2580	AMEX	FEZ	Wed, Jan 23, 2013	35.34	35.52	35.24	35.44
2579	AMEX	FEZ	Tue, Jan 22, 2013	35.54	35.63	35.34	35.62
2578	AMEX	FEZ	Fri, Jan 18, 2013	35.52	35.57	35.27	35.53
2577	AMEX	FEZ	Thu, Jan 17, 2013	35.64	35.75	35.50	35.61
2576	AMEX	FEZ	Wed, Jan 16, 2013	35.10	35.31	35.06	35.16
2575	AMEX	FEZ	Tue, Jan 15, 2013	35.24	35.47	35.18	35.40
2574	AMEX	FEZ	Mon, Jan 14, 2013	35.59	35.67	35.42	35.67
2573	AMEX	FEZ	Fri, Jan 11, 2013	35.50	35.64	35.34	35.59
2572	AMEX	FEZ	Thu, Jan 10, 2013	35.12	35.36	34.97	35.30
2571	AMEX	FEZ	Wed, Jan 9, 2013	34.51	34.67	34.47	34.60
2570	AMEX	FEZ	Tue, Jan 8, 2013	34.66	34.71	34.43	34.54
2569	AMEX	FEZ	Mon, Jan 7, 2013	34.53	34.70	34.42	34.64
2568	AMEX	FEZ	Fri, Jan 4, 2013	34.51	34.87	34.48	34.78
2567	AMEX	FEZ	Thu, Jan 3, 2013	34.64	34.77	34.45	34.48
2566	AMEX	FEZ	Wed, Jan 2, 2013	35.13	35.15	34.76	35.02
2565	AMEX	FEZ	Mon, Dec 31, 2012	34.08	34.68	34.00	34.64
2564	AMEX	FEZ	Fri, Dec 28, 2012	34.02	34.10	33.85	33.87
2563	AMEX	FEZ	Thu, Dec 27, 2012	34.63	34.67	34.30	34.56
2562	AMEX	FEZ	Wed, Dec 26, 2012	34.36	34.44	34.05	34.21
2561	AMEX	FEZ	Mon, Dec 24, 2012	34.39	34.55	33.90	34.14
2560	AMEX	FEZ	Fri, Dec 21, 2012	34.07	34.38	34.06	34.37
2559	AMEX	FEZ	Thu, Dec 20, 2012	34.70	34.81	34.56	34.79
2558	AMEX	FEZ	Wed, Dec 19, 2012	34.80	34.80	34.51	34.51
2557	AMEX	FEZ	Tue, Dec 18, 2012	34.22	34.57	34.18	34.53
2556	AMEX	FEZ	Mon, Dec 17, 2012	33.89	34.15	33.89	34.15
2555	AMEX	FEZ	Fri, Dec 14, 2012	33.78	34.09	33.73	34.00
2554	AMEX	FEZ	Thu, Dec 13, 2012	33.74	33.90	33.58	33.69
2553	AMEX	FEZ	Wed, Dec 12, 2012	33.69	34.02	33.64	33.77
2552	AMEX	FEZ	Tue, Dec 11, 2012	33.44	33.65	33.43	33.59
2551	AMEX	FEZ	Mon, Dec 10, 2012	32.92	33.15	32.88	33.11
2550	AMEX	FEZ	Fri, Dec 7, 2012	33.15	33.19	32.92	33.15
2549	AMEX	FEZ	Thu, Dec 6, 2012	33.35	33.39	33.14	33.38
2548	AMEX	FEZ	Wed, Dec 5, 2012	33.29	33.58	33.17	33.44
2547	AMEX	FEZ	Tue, Dec 4, 2012	33.38	33.46	33.25	33.36
2546	AMEX	FEZ	Mon, Dec 3, 2012	33.33	33.38	33.06	33.12
2545	AMEX	FEZ	Fri, Nov 30, 2012	33.02	33.20	32.94	33.02
2544	AMEX	FEZ	Thu, Nov 29, 2012	32.90	33.02	32.71	32.92
2543	AMEX	FEZ	Wed, Nov 28, 2012	31.99	32.62	31.93	32.59
2542	AMEX	FEZ	Tue, Nov 27, 2012	32.25	32.44	32.18	32.23
2541	AMEX	FEZ	Mon, Nov 26, 2012	32.43	32.57	32.31	32.57
2540	AMEX	FEZ	Fri, Nov 23, 2012	32.34	32.60	32.33	32.60
2539	AMEX	FEZ	Wed, Nov 21, 2012	31.67	31.81	31.65	31.73
2538	AMEX	FEZ	Tue, Nov 20, 2012	31.36	31.68	31.27	31.60
2537	AMEX	FEZ	Mon, Nov 19, 2012	31.00	31.45	30.98	31.45
2536	AMEX	FEZ	Fri, Nov 16, 2012	30.70	30.76	30.27	30.54
2535	AMEX	FEZ	Thu, Nov 15, 2012	30.90	31.09	30.70	30.79
2534	AMEX	FEZ	Wed, Nov 14, 2012	31.16	31.17	30.59	30.65
2533	AMEX	FEZ	Tue, Nov 13, 2012	30.61	31.20	30.59	30.89
2532	AMEX	FEZ	Mon, Nov 12, 2012	30.96	31.06	30.86	31.01
2531	AMEX	FEZ	Fri, Nov 9, 2012	30.67	31.14	30.62	30.92
2530	AMEX	FEZ	Thu, Nov 8, 2012	31.15	31.35	30.92	30.93
2529	AMEX	FEZ	Wed, Nov 7, 2012	31.40	31.45	31.06	31.30
2528	AMEX	FEZ	Tue, Nov 6, 2012	31.84	32.12	31.82	32.04
2527	AMEX	FEZ	Mon, Nov 5, 2012	31.74	31.78	31.55	31.70
2526	AMEX	FEZ	Fri, Nov 2, 2012	32.31	32.31	31.90	31.92
2525	AMEX	FEZ	Thu, Nov 1, 2012	32.22	32.42	32.17	32.30
2524	AMEX	FEZ	Wed, Oct 31, 2012	32.30	32.30	31.82	31.92
2523	AMEX	FEZ	Fri, Oct 26, 2012	31.70	31.89	31.60	31.76
2522	AMEX	FEZ	Thu, Oct 25, 2012	31.92	31.93	31.52	31.63
2521	AMEX	FEZ	Wed, Oct 24, 2012	31.80	31.84	31.56	31.59
2520	AMEX	FEZ	Tue, Oct 23, 2012	31.62	31.75	31.40	31.69
2519	AMEX	FEZ	Mon, Oct 22, 2012	32.63	32.66	32.32	32.56
2518	AMEX	FEZ	Fri, Oct 19, 2012	32.76	32.76	32.30	32.34
2517	AMEX	FEZ	Thu, Oct 18, 2012	32.98	33.26	32.89	33.03
2516	AMEX	FEZ	Wed, Oct 17, 2012	32.95	33.22	32.89	33.18
2515	AMEX	FEZ	Tue, Oct 16, 2012	32.43	32.77	32.39	32.73
2514	AMEX	FEZ	Mon, Oct 15, 2012	31.70	31.80	31.45	31.79
2513	AMEX	FEZ	Fri, Oct 12, 2012	31.60	31.77	31.32	31.44
2512	AMEX	FEZ	Thu, Oct 11, 2012	31.58	31.72	31.38	31.38
2511	AMEX	FEZ	Wed, Oct 10, 2012	31.21	31.28	30.94	31.02
2510	AMEX	FEZ	Tue, Oct 9, 2012	31.59	31.66	31.10	31.10
2509	AMEX	FEZ	Mon, Oct 8, 2012	31.87	31.93	31.75	31.89
2508	AMEX	FEZ	Fri, Oct 5, 2012	32.35	32.55	32.12	32.19
2507	AMEX	FEZ	Thu, Oct 4, 2012	31.78	31.93	31.63	31.92
2506	AMEX	FEZ	Wed, Oct 3, 2012	31.68	31.73	31.48	31.53
2505	AMEX	FEZ	Tue, Oct 2, 2012	31.95	32.01	31.52	31.64
2504	AMEX	FEZ	Mon, Oct 1, 2012	31.51	31.80	31.31	31.38
2503	AMEX	FEZ	Fri, Sep 28, 2012	31.48	31.53	30.93	31.00
2502	AMEX	FEZ	Thu, Sep 27, 2012	31.75	32.12	31.53	31.98
2501	AMEX	FEZ	Wed, Sep 26, 2012	31.78	31.82	31.47	31.59
2500	AMEX	FEZ	Tue, Sep 25, 2012	32.56	32.76	32.12	32.14
2499	AMEX	FEZ	Mon, Sep 24, 2012	32.36	32.58	32.27	32.47
2498	AMEX	FEZ	Fri, Sep 21, 2012	32.87	32.92	32.69	32.70
2497	AMEX	FEZ	Thu, Sep 20, 2012	32.34	32.65	32.23	32.63
2496	AMEX	FEZ	Wed, Sep 19, 2012	32.81	33.07	32.66	32.96
2495	AMEX	FEZ	Tue, Sep 18, 2012	32.84	32.90	32.67	32.76
2494	AMEX	FEZ	Mon, Sep 17, 2012	33.40	33.52	33.17	33.24
2493	AMEX	FEZ	Fri, Sep 14, 2012	33.39	33.75	33.29	33.38
2492	AMEX	FEZ	Thu, Sep 13, 2012	32.30	33.09	32.09	32.95
2491	AMEX	FEZ	Wed, Sep 12, 2012	32.70	32.70	32.39	32.50
2490	AMEX	FEZ	Tue, Sep 11, 2012	31.84	32.41	31.79	32.31
2489	AMEX	FEZ	Mon, Sep 10, 2012	31.81	31.91	31.57	31.62
2488	AMEX	FEZ	Fri, Sep 7, 2012	32.01	32.07	31.86	32.03
2487	AMEX	FEZ	Thu, Sep 6, 2012	30.68	31.47	30.68	31.38
2486	AMEX	FEZ	Wed, Sep 5, 2012	30.39	30.43	30.12	30.22
2485	AMEX	FEZ	Tue, Sep 4, 2012	30.39	30.40	30.07	30.19
2484	AMEX	FEZ	Fri, Aug 31, 2012	30.20	30.34	29.86	30.10
2483	AMEX	FEZ	Thu, Aug 30, 2012	29.88	29.93	29.47	29.56
2482	AMEX	FEZ	Wed, Aug 29, 2012	30.08	30.10	29.91	30.03
2481	AMEX	FEZ	Tue, Aug 28, 2012	30.11	30.27	30.05	30.19
2480	AMEX	FEZ	Mon, Aug 27, 2012	30.15	30.32	30.10	30.11
2479	AMEX	FEZ	Fri, Aug 24, 2012	29.66	30.14	29.57	29.93
2478	AMEX	FEZ	Thu, Aug 23, 2012	29.97	30.11	29.77	29.93
2477	AMEX	FEZ	Wed, Aug 22, 2012	30.09	30.42	30.05	30.34
2476	AMEX	FEZ	Tue, Aug 21, 2012	30.39	30.63	30.27	30.37
2475	AMEX	FEZ	Mon, Aug 20, 2012	29.93	30.06	29.71	30.03
2474	AMEX	FEZ	Fri, Aug 17, 2012	30.01	30.06	29.81	30.00
2473	AMEX	FEZ	Thu, Aug 16, 2012	29.56	30.03	29.52	29.94
2472	AMEX	FEZ	Wed, Aug 15, 2012	29.31	29.45	29.30	29.36
2471	AMEX	FEZ	Tue, Aug 14, 2012	29.50	29.51	29.33	29.44
2470	AMEX	FEZ	Mon, Aug 13, 2012	29.43	29.57	29.20	29.37
2469	AMEX	FEZ	Fri, Aug 10, 2012	29.10	29.43	28.94	29.39
2468	AMEX	FEZ	Thu, Aug 9, 2012	29.25	29.54	29.24	29.42
2467	AMEX	FEZ	Wed, Aug 8, 2012	29.33	29.63	29.33	29.57
2466	AMEX	FEZ	Tue, Aug 7, 2012	29.74	29.93	29.68	29.76
2465	AMEX	FEZ	Mon, Aug 6, 2012	29.15	29.35	29.08	29.20
2464	AMEX	FEZ	Fri, Aug 3, 2012	28.21	28.93	28.18	28.83
2463	AMEX	FEZ	Thu, Aug 2, 2012	27.34	27.63	26.78	27.02
2462	AMEX	FEZ	Wed, Aug 1, 2012	28.27	28.29	28.00	28.03
2461	AMEX	FEZ	Tue, Jul 31, 2012	28.12	28.26	28.02	28.02
2460	AMEX	FEZ	Mon, Jul 30, 2012	27.96	28.22	27.96	28.12
2459	AMEX	FEZ	Fri, Jul 27, 2012	27.63	28.35	27.59	28.19
2458	AMEX	FEZ	Thu, Jul 26, 2012	26.93	27.23	26.86	27.17
2457	AMEX	FEZ	Wed, Jul 25, 2012	25.96	25.98	25.64	25.81
2456	AMEX	FEZ	Tue, Jul 24, 2012	25.94	25.94	25.29	25.47
2455	AMEX	FEZ	Mon, Jul 23, 2012	25.83	26.14	25.67	26.05
2454	AMEX	FEZ	Fri, Jul 20, 2012	26.90	26.97	26.70	26.74
2453	AMEX	FEZ	Thu, Jul 19, 2012	27.72	27.85	27.60	27.80
2452	AMEX	FEZ	Wed, Jul 18, 2012	27.17	27.64	27.17	27.62
2451	AMEX	FEZ	Tue, Jul 17, 2012	27.36	27.42	26.86	27.38
2450	AMEX	FEZ	Mon, Jul 16, 2012	27.03	27.24	26.83	27.13
2449	AMEX	FEZ	Fri, Jul 13, 2012	26.77	27.25	26.77	27.18
2448	AMEX	FEZ	Thu, Jul 12, 2012	26.70	26.87	26.48	26.81
2447	AMEX	FEZ	Wed, Jul 11, 2012	26.98	27.15	26.85	27.04
2446	AMEX	FEZ	Tue, Jul 10, 2012	27.26	27.32	26.76	26.80
2445	AMEX	FEZ	Mon, Jul 9, 2012	27.01	27.05	26.85	27.05
2444	AMEX	FEZ	Fri, Jul 6, 2012	27.22	27.29	26.88	27.07
2443	AMEX	FEZ	Thu, Jul 5, 2012	27.75	27.85	27.49	27.73
2442	AMEX	FEZ	Tue, Jul 3, 2012	28.41	28.75	28.40	28.71
2441	AMEX	FEZ	Mon, Jul 2, 2012	28.33	28.47	28.18	28.46
2440	AMEX	FEZ	Fri, Jun 29, 2012	27.88	28.25	27.80	28.22
2439	AMEX	FEZ	Thu, Jun 28, 2012	26.22	26.55	26.08	26.52
2438	AMEX	FEZ	Wed, Jun 27, 2012	26.27	26.58	26.19	26.55
2437	AMEX	FEZ	Tue, Jun 26, 2012	26.19	26.30	25.93	26.23
2436	AMEX	FEZ	Mon, Jun 25, 2012	26.27	26.27	26.01	26.14
2435	AMEX	FEZ	Fri, Jun 22, 2012	27.23	27.24	26.86	27.09
2434	AMEX	FEZ	Thu, Jun 21, 2012	27.67	27.67	26.68	26.75
2433	AMEX	FEZ	Wed, Jun 20, 2012	27.35	27.67	27.18	27.45
2432	AMEX	FEZ	Tue, Jun 19, 2012	26.95	27.50	26.90	27.33
2431	AMEX	FEZ	Mon, Jun 18, 2012	26.62	26.79	26.50	26.59
2430	AMEX	FEZ	Fri, Jun 15, 2012	26.85	27.09	26.78	27.05
2429	AMEX	FEZ	Thu, Jun 14, 2012	27.13	27.55	27.03	27.42
2428	AMEX	FEZ	Wed, Jun 13, 2012	27.03	27.34	26.92	27.06
2427	AMEX	FEZ	Tue, Jun 12, 2012	27.07	27.21	26.65	27.18
2426	AMEX	FEZ	Mon, Jun 11, 2012	27.59	27.61	26.75	26.78
2425	AMEX	FEZ	Fri, Jun 8, 2012	26.78	27.25	26.71	27.22
2424	AMEX	FEZ	Thu, Jun 7, 2012	27.60	27.63	27.05	27.09
2423	AMEX	FEZ	Wed, Jun 6, 2012	26.61	27.30	26.58	27.26
2422	AMEX	FEZ	Tue, Jun 5, 2012	26.16	26.37	26.14	26.31
2421	AMEX	FEZ	Mon, Jun 4, 2012	26.34	26.41	26.12	26.35
2420	AMEX	FEZ	Fri, Jun 1, 2012	25.97	26.21	25.64	25.83
2419	AMEX	FEZ	Thu, May 31, 2012	26.51	26.61	26.07	26.44
2418	AMEX	FEZ	Wed, May 30, 2012	26.73	26.73	26.32	26.35
2417	AMEX	FEZ	Tue, May 29, 2012	27.32	27.47	26.97	27.30
2416	AMEX	FEZ	Fri, May 25, 2012	27.04	27.35	27.00	27.21
2415	AMEX	FEZ	Thu, May 24, 2012	27.36	27.47	26.96	27.14
2414	AMEX	FEZ	Wed, May 23, 2012	27.40	27.42	26.86	27.37
2413	AMEX	FEZ	Tue, May 22, 2012	27.98	28.24	27.60	27.74
2412	AMEX	FEZ	Mon, May 21, 2012	27.42	27.91	27.36	27.90
2411	AMEX	FEZ	Fri, May 18, 2012	27.42	27.51	27.14	27.22
2410	AMEX	FEZ	Thu, May 17, 2012	27.40	27.42	27.04	27.08
2409	AMEX	FEZ	Wed, May 16, 2012	27.79	28.00	27.42	27.44
2408	AMEX	FEZ	Tue, May 15, 2012	27.80	27.97	27.53	27.57
2407	AMEX	FEZ	Mon, May 14, 2012	28.11	28.31	28.00	28.07
2406	AMEX	FEZ	Fri, May 11, 2012	28.50	29.15	28.50	28.85
2405	AMEX	FEZ	Thu, May 10, 2012	29.15	29.20	28.90	28.95
2404	AMEX	FEZ	Wed, May 9, 2012	28.37	28.79	28.15	28.60
2403	AMEX	FEZ	Tue, May 8, 2012	29.23	29.26	28.72	29.17
2402	AMEX	FEZ	Mon, May 7, 2012	29.29	29.73	29.29	29.68
2401	AMEX	FEZ	Fri, May 4, 2012	29.51	29.62	29.12	29.16
2400	AMEX	FEZ	Thu, May 3, 2012	29.92	30.00	29.57	29.64
2399	AMEX	FEZ	Wed, May 2, 2012	29.79	29.96	29.58	29.95
2398	AMEX	FEZ	Tue, May 1, 2012	30.37	30.70	30.23	30.43
2397	AMEX	FEZ	Mon, Apr 30, 2012	30.36	30.41	30.13	30.27
2396	AMEX	FEZ	Fri, Apr 27, 2012	30.64	30.74	30.40	30.61
2395	AMEX	FEZ	Thu, Apr 26, 2012	30.00	30.52	29.98	30.46
2394	AMEX	FEZ	Wed, Apr 25, 2012	30.33	30.45	30.08	30.27
2393	AMEX	FEZ	Tue, Apr 24, 2012	29.31	29.75	29.26	29.58
2392	AMEX	FEZ	Mon, Apr 23, 2012	29.12	29.24	28.88	29.22
2391	AMEX	FEZ	Fri, Apr 20, 2012	29.88	30.18	29.84	29.99
2390	AMEX	FEZ	Thu, Apr 19, 2012	29.75	29.94	29.25	29.46
2389	AMEX	FEZ	Wed, Apr 18, 2012	29.94	30.32	29.88	30.01
2388	AMEX	FEZ	Tue, Apr 17, 2012	30.23	30.64	30.07	30.53
2387	AMEX	FEZ	Mon, Apr 16, 2012	29.86	29.90	29.44	29.80
2386	AMEX	FEZ	Fri, Apr 13, 2012	29.96	29.96	29.34	29.46
2385	AMEX	FEZ	Thu, Apr 12, 2012	30.05	30.56	30.01	30.52
2384	AMEX	FEZ	Wed, Apr 11, 2012	30.43	30.44	30.03	30.09
2383	AMEX	FEZ	Tue, Apr 10, 2012	30.27	30.35	29.52	29.53
2382	AMEX	FEZ	Mon, Apr 9, 2012	30.22	30.58	30.15	30.44
2381	AMEX	FEZ	Thu, Apr 5, 2012	30.43	30.75	30.40	30.55
2380	AMEX	FEZ	Wed, Apr 4, 2012	31.12	31.24	30.81	30.92
2379	AMEX	FEZ	Tue, Apr 3, 2012	32.48	32.53	31.64	31.84
2378	AMEX	FEZ	Mon, Apr 2, 2012	32.12	32.86	32.07	32.76
2377	AMEX	FEZ	Fri, Mar 30, 2012	32.39	32.53	32.05	32.45
2376	AMEX	FEZ	Thu, Mar 29, 2012	31.96	32.14	31.80	32.08
2375	AMEX	FEZ	Wed, Mar 28, 2012	32.92	32.97	32.34	32.54
2374	AMEX	FEZ	Tue, Mar 27, 2012	33.11	33.19	32.88	32.91
2373	AMEX	FEZ	Mon, Mar 26, 2012	33.10	33.41	33.05	33.38
2372	AMEX	FEZ	Fri, Mar 23, 2012	32.62	32.90	32.37	32.87
2371	AMEX	FEZ	Thu, Mar 22, 2012	32.56	32.82	32.47	32.71
2370	AMEX	FEZ	Wed, Mar 21, 2012	33.31	33.37	32.99	33.17
2369	AMEX	FEZ	Tue, Mar 20, 2012	33.42	33.62	33.29	33.49
2368	AMEX	FEZ	Mon, Mar 19, 2012	33.55	34.03	33.51	33.92
2367	AMEX	FEZ	Fri, Mar 16, 2012	33.61	33.76	33.55	33.68
2366	AMEX	FEZ	Thu, Mar 15, 2012	33.12	33.50	33.00	33.46
2365	AMEX	FEZ	Wed, Mar 14, 2012	33.18	33.24	32.92	33.00
2364	AMEX	FEZ	Tue, Mar 13, 2012	32.63	33.13	32.59	33.13
2363	AMEX	FEZ	Mon, Mar 12, 2012	32.43	32.64	32.30	32.61
2362	AMEX	FEZ	Fri, Mar 9, 2012	32.49	32.65	32.37	32.52
2361	AMEX	FEZ	Thu, Mar 8, 2012	32.44	33.03	32.30	32.88
2360	AMEX	FEZ	Wed, Mar 7, 2012	31.62	31.89	31.47	31.89
2359	AMEX	FEZ	Tue, Mar 6, 2012	31.84	31.88	31.28	31.39
2358	AMEX	FEZ	Mon, Mar 5, 2012	32.94	33.00	32.70	32.96
2357	AMEX	FEZ	Fri, Mar 2, 2012	33.20	33.20	32.94	33.04
2356	AMEX	FEZ	Thu, Mar 1, 2012	33.24	33.51	33.17	33.45
2355	AMEX	FEZ	Wed, Feb 29, 2012	33.50	33.67	32.85	32.93
2354	AMEX	FEZ	Tue, Feb 28, 2012	33.05	33.40	32.92	33.40
2353	AMEX	FEZ	Mon, Feb 27, 2012	32.72	33.22	32.66	33.12
2352	AMEX	FEZ	Fri, Feb 24, 2012	33.23	33.48	33.14	33.40
2351	AMEX	FEZ	Thu, Feb 23, 2012	32.69	33.06	32.49	33.06
2350	AMEX	FEZ	Wed, Feb 22, 2012	32.82	32.90	32.72	32.72
2349	AMEX	FEZ	Tue, Feb 21, 2012	33.06	33.18	32.87	32.97
2348	AMEX	FEZ	Fri, Feb 17, 2012	32.81	32.89	32.55	32.77
2347	AMEX	FEZ	Thu, Feb 16, 2012	31.73	32.49	31.62	32.42
2346	AMEX	FEZ	Wed, Feb 15, 2012	32.22	32.22	31.84	31.91
2345	AMEX	FEZ	Tue, Feb 14, 2012	32.24	32.27	31.78	32.08
2344	AMEX	FEZ	Mon, Feb 13, 2012	32.54	32.54	32.28	32.41
2343	AMEX	FEZ	Fri, Feb 10, 2012	32.20	32.28	32.02	32.16
2342	AMEX	FEZ	Thu, Feb 9, 2012	33.24	33.24	32.83	33.10
2341	AMEX	FEZ	Wed, Feb 8, 2012	32.94	33.07	32.68	32.99
2340	AMEX	FEZ	Tue, Feb 7, 2012	32.43	32.82	32.29	32.76
2339	AMEX	FEZ	Mon, Feb 6, 2012	32.16	32.44	32.08	32.42
2338	AMEX	FEZ	Fri, Feb 3, 2012	32.18	32.65	32.15	32.61
2337	AMEX	FEZ	Thu, Feb 2, 2012	32.07	32.26	31.94	32.10
2336	AMEX	FEZ	Wed, Feb 1, 2012	31.97	32.20	31.85	31.96
2335	AMEX	FEZ	Tue, Jan 31, 2012	31.52	31.57	31.03	31.28
2334	AMEX	FEZ	Mon, Jan 30, 2012	31.00	31.26	30.90	31.11
2333	AMEX	FEZ	Fri, Jan 27, 2012	31.45	31.81	31.43	31.73
2332	AMEX	FEZ	Thu, Jan 26, 2012	31.87	31.98	31.57	31.65
2331	AMEX	FEZ	Wed, Jan 25, 2012	30.81	31.58	30.65	31.52
2330	AMEX	FEZ	Tue, Jan 24, 2012	30.79	31.18	30.68	31.16
2329	AMEX	FEZ	Mon, Jan 23, 2012	31.23	31.39	31.03	31.23
2328	AMEX	FEZ	Fri, Jan 20, 2012	30.83	31.00	30.72	30.96
2327	AMEX	FEZ	Thu, Jan 19, 2012	30.70	30.99	30.49	30.99
2326	AMEX	FEZ	Wed, Jan 18, 2012	30.11	30.37	30.00	30.32
2325	AMEX	FEZ	Tue, Jan 17, 2012	29.73	30.04	29.70	29.83
2324	AMEX	FEZ	Fri, Jan 13, 2012	29.07	29.12	28.60	29.06
2323	AMEX	FEZ	Thu, Jan 12, 2012	29.78	29.79	29.36	29.63
2322	AMEX	FEZ	Wed, Jan 11, 2012	29.08	29.34	28.97	29.34
2321	AMEX	FEZ	Tue, Jan 10, 2012	29.46	29.51	29.33	29.43
2320	AMEX	FEZ	Mon, Jan 9, 2012	28.85	28.85	28.50	28.79
2319	AMEX	FEZ	Fri, Jan 6, 2012	29.12	29.12	28.57	28.59
2318	AMEX	FEZ	Thu, Jan 5, 2012	29.22	29.31	28.98	29.21
2317	AMEX	FEZ	Wed, Jan 4, 2012	29.98	30.10	29.71	29.96
2316	AMEX	FEZ	Tue, Jan 3, 2012	30.34	30.61	30.28	30.55
2315	AMEX	FEZ	Fri, Dec 30, 2011	29.26	29.55	29.26	29.51
2314	AMEX	FEZ	Thu, Dec 29, 2011	28.65	29.37	28.65	29.36
2313	AMEX	FEZ	Wed, Dec 28, 2011	29.22	29.22	28.47	28.69
2312	AMEX	FEZ	Tue, Dec 27, 2011	29.34	29.49	29.32	29.40
2311	AMEX	FEZ	Fri, Dec 23, 2011	29.27	29.50	29.13	29.50
2310	AMEX	FEZ	Thu, Dec 22, 2011	28.99	29.29	28.94	29.23
2309	AMEX	FEZ	Wed, Dec 21, 2011	28.97	29.00	28.63	28.93
2308	AMEX	FEZ	Tue, Dec 20, 2011	28.84	29.21	28.84	29.17
2307	AMEX	FEZ	Mon, Dec 19, 2011	28.49	28.49	27.85	27.89
2306	AMEX	FEZ	Fri, Dec 16, 2011	28.28	28.40	27.80	27.98
2305	AMEX	FEZ	Thu, Dec 15, 2011	28.86	28.89	28.40	28.51
2304	AMEX	FEZ	Wed, Dec 14, 2011	28.59	28.72	28.30	28.40
2303	AMEX	FEZ	Tue, Dec 13, 2011	29.63	29.89	28.74	28.82
2302	AMEX	FEZ	Mon, Dec 12, 2011	29.96	30.03	29.41	29.60
2301	AMEX	FEZ	Fri, Dec 9, 2011	30.41	31.08	30.40	31.06
2300	AMEX	FEZ	Thu, Dec 8, 2011	30.51	30.62	29.85	29.94
2299	AMEX	FEZ	Wed, Dec 7, 2011	30.72	31.45	30.49	31.31
2298	AMEX	FEZ	Tue, Dec 6, 2011	31.09	31.51	30.96	31.32
2297	AMEX	FEZ	Mon, Dec 5, 2011	31.60	31.64	31.04	31.21
2296	AMEX	FEZ	Fri, Dec 2, 2011	31.35	31.35	30.72	30.72
2295	AMEX	FEZ	Thu, Dec 1, 2011	30.84	31.10	30.64	30.74
2294	AMEX	FEZ	Wed, Nov 30, 2011	30.79	31.08	30.68	31.03
2293	AMEX	FEZ	Tue, Nov 29, 2011	29.08	29.43	29.08	29.25
2292	AMEX	FEZ	Mon, Nov 28, 2011	29.16	29.24	28.92	29.08
2291	AMEX	FEZ	Fri, Nov 25, 2011	27.36	27.79	27.33	27.35
2290	AMEX	FEZ	Wed, Nov 23, 2011	28.12	28.13	27.45	27.45
2289	AMEX	FEZ	Tue, Nov 22, 2011	28.69	28.84	28.32	28.52
2288	AMEX	FEZ	Mon, Nov 21, 2011	29.04	29.09	28.69	28.90
2287	AMEX	FEZ	Fri, Nov 18, 2011	30.04	30.04	29.65	29.75
2286	AMEX	FEZ	Thu, Nov 17, 2011	30.13	30.13	29.27	29.42
2285	AMEX	FEZ	Wed, Nov 16, 2011	30.00	30.37	29.71	29.71
2284	AMEX	FEZ	Tue, Nov 15, 2011	30.20	30.50	30.00	30.26
2283	AMEX	FEZ	Mon, Nov 14, 2011	30.80	30.87	30.36	30.49
2282	AMEX	FEZ	Fri, Nov 11, 2011	31.17	31.57	31.17	31.47
2281	AMEX	FEZ	Thu, Nov 10, 2011	30.60	30.60	29.95	30.29
2280	AMEX	FEZ	Wed, Nov 9, 2011	30.11	30.25	29.49	29.57
2279	AMEX	FEZ	Tue, Nov 8, 2011	31.73	32.02	31.24	31.88
2278	AMEX	FEZ	Mon, Nov 7, 2011	31.10	31.35	30.66	31.20
2277	AMEX	FEZ	Fri, Nov 4, 2011	31.41	31.45	30.71	31.12
2276	AMEX	FEZ	Thu, Nov 3, 2011	31.72	32.25	31.17	32.13
2275	AMEX	FEZ	Wed, Nov 2, 2011	30.96	31.19	30.67	30.93
2274	AMEX	FEZ	Tue, Nov 1, 2011	30.26	30.78	30.13	30.40
2273	AMEX	FEZ	Mon, Oct 31, 2011	33.31	33.35	32.25	32.29
2272	AMEX	FEZ	Fri, Oct 28, 2011	34.17	34.41	34.09	34.26
2271	AMEX	FEZ	Thu, Oct 27, 2011	34.33	35.15	34.03	34.75
2270	AMEX	FEZ	Wed, Oct 26, 2011	32.61	32.61	31.55	32.17
2269	AMEX	FEZ	Tue, Oct 25, 2011	32.15	32.23	31.61	31.77
2268	AMEX	FEZ	Mon, Oct 24, 2011	31.70	32.52	31.69	32.41
2267	AMEX	FEZ	Fri, Oct 21, 2011	31.72	31.94	31.66	31.94
2266	AMEX	FEZ	Thu, Oct 20, 2011	31.19	31.20	30.42	30.96
2265	AMEX	FEZ	Wed, Oct 19, 2011	31.60	31.71	31.12	31.17
2264	AMEX	FEZ	Tue, Oct 18, 2011	31.04	31.98	30.63	31.70
2263	AMEX	FEZ	Mon, Oct 17, 2011	31.84	31.89	30.97	31.04
2262	AMEX	FEZ	Fri, Oct 14, 2011	32.36	32.49	32.02	32.26
2261	AMEX	FEZ	Thu, Oct 13, 2011	31.68	31.92	31.22	31.87
2260	AMEX	FEZ	Wed, Oct 12, 2011	31.96	32.35	31.91	32.03
2259	AMEX	FEZ	Tue, Oct 11, 2011	30.65	31.24	30.59	31.22
2258	AMEX	FEZ	Mon, Oct 10, 2011	30.60	31.25	30.60	31.25
2257	AMEX	FEZ	Fri, Oct 7, 2011	30.17	30.31	29.65	29.68
2256	AMEX	FEZ	Thu, Oct 6, 2011	28.82	29.89	28.77	29.89
2255	AMEX	FEZ	Wed, Oct 5, 2011	28.28	28.91	28.00	28.89
2254	AMEX	FEZ	Tue, Oct 4, 2011	27.00	28.08	26.68	28.08
2253	AMEX	FEZ	Mon, Oct 3, 2011	27.85	28.21	27.20	27.24
2252	AMEX	FEZ	Fri, Sep 30, 2011	28.59	28.91	28.28	28.28
2251	AMEX	FEZ	Thu, Sep 29, 2011	29.72	29.86	29.02	29.48
2250	AMEX	FEZ	Wed, Sep 28, 2011	29.35	29.46	28.51	28.56
2249	AMEX	FEZ	Tue, Sep 27, 2011	29.09	29.61	28.93	29.04
2248	AMEX	FEZ	Mon, Sep 26, 2011	27.44	28.04	26.90	28.00
2247	AMEX	FEZ	Fri, Sep 23, 2011	26.10	27.00	26.10	26.96
2246	AMEX	FEZ	Thu, Sep 22, 2011	26.54	26.77	26.10	26.49
2245	AMEX	FEZ	Wed, Sep 21, 2011	28.49	28.67	27.48	27.48
2244	AMEX	FEZ	Tue, Sep 20, 2011	28.52	28.84	28.34	28.49
2243	AMEX	FEZ	Mon, Sep 19, 2011	28.01	28.55	27.79	28.39
2242	AMEX	FEZ	Fri, Sep 16, 2011	29.67	29.71	28.94	29.30
2241	AMEX	FEZ	Thu, Sep 15, 2011	29.65	29.82	29.28	29.76
2240	AMEX	FEZ	Wed, Sep 14, 2011	28.07	28.89	27.43	28.61
2239	AMEX	FEZ	Tue, Sep 13, 2011	27.23	27.83	27.14	27.73
2238	AMEX	FEZ	Mon, Sep 12, 2011	26.79	27.30	26.42	27.22
2237	AMEX	FEZ	Fri, Sep 9, 2011	28.39	28.48	27.59	27.74
2236	AMEX	FEZ	Thu, Sep 8, 2011	29.60	30.02	29.32	29.35
2235	AMEX	FEZ	Wed, Sep 7, 2011	29.50	30.08	29.41	30.04
2234	AMEX	FEZ	Tue, Sep 6, 2011	28.72	29.22	28.52	29.18
2233	AMEX	FEZ	Fri, Sep 2, 2011	31.15	31.18	30.69	30.78
2232	AMEX	FEZ	Thu, Sep 1, 2011	32.29	32.71	32.02	32.04
2231	AMEX	FEZ	Wed, Aug 31, 2011	32.51	32.86	32.49	32.66
2230	AMEX	FEZ	Tue, Aug 30, 2011	31.77	32.15	31.44	32.02
2229	AMEX	FEZ	Mon, Aug 29, 2011	32.15	32.33	32.05	32.33
2228	AMEX	FEZ	Fri, Aug 26, 2011	30.71	31.52	30.40	31.43
2227	AMEX	FEZ	Thu, Aug 25, 2011	32.06	32.16	31.07	31.17
2226	AMEX	FEZ	Wed, Aug 24, 2011	31.73	32.20	31.65	32.08
2225	AMEX	FEZ	Tue, Aug 23, 2011	31.11	31.91	31.01	31.91
2224	AMEX	FEZ	Mon, Aug 22, 2011	31.65	31.65	30.71	30.72
2223	AMEX	FEZ	Fri, Aug 19, 2011	30.54	31.17	30.22	30.27
2222	AMEX	FEZ	Thu, Aug 18, 2011	31.63	31.63	30.77	31.06
2221	AMEX	FEZ	Wed, Aug 17, 2011	33.17	33.66	32.81	32.88
2220	AMEX	FEZ	Tue, Aug 16, 2011	32.55	33.44	32.34	32.65
2219	AMEX	FEZ	Mon, Aug 15, 2011	33.00	33.35	33.00	33.31
2218	AMEX	FEZ	Fri, Aug 12, 2011	32.25	32.60	31.81	32.44
2217	AMEX	FEZ	Thu, Aug 11, 2011	29.59	31.74	29.59	31.38
2216	AMEX	FEZ	Wed, Aug 10, 2011	31.46	31.46	29.81	29.89
2215	AMEX	FEZ	Tue, Aug 9, 2011	32.11	32.68	30.81	32.68
2214	AMEX	FEZ	Mon, Aug 8, 2011	32.44	32.85	30.84	31.08
2213	AMEX	FEZ	Fri, Aug 5, 2011	33.96	34.22	32.33	34.01
2212	AMEX	FEZ	Thu, Aug 4, 2011	34.38	34.50	32.64	32.66
2211	AMEX	FEZ	Wed, Aug 3, 2011	35.71	35.71	34.74	35.51
2210	AMEX	FEZ	Tue, Aug 2, 2011	35.91	36.20	35.18	35.19
2209	AMEX	FEZ	Mon, Aug 1, 2011	37.68	37.68	35.89	36.42
2208	AMEX	FEZ	Fri, Jul 29, 2011	37.24	37.65	37.24	37.47
2207	AMEX	FEZ	Thu, Jul 28, 2011	37.47	37.84	37.40	37.42
2206	AMEX	FEZ	Wed, Jul 27, 2011	38.48	38.48	37.54	37.65
2205	AMEX	FEZ	Tue, Jul 26, 2011	38.80	39.05	38.67	38.94
2204	AMEX	FEZ	Mon, Jul 25, 2011	38.67	38.78	38.60	38.63
2203	AMEX	FEZ	Fri, Jul 22, 2011	39.16	39.16	38.82	39.09
2202	AMEX	FEZ	Thu, Jul 21, 2011	38.78	39.31	38.64	39.19
2201	AMEX	FEZ	Wed, Jul 20, 2011	37.70	37.80	37.46	37.80
2200	AMEX	FEZ	Tue, Jul 19, 2011	36.84	37.21	36.80	37.08
2199	AMEX	FEZ	Mon, Jul 18, 2011	36.49	36.66	36.04	36.42
2198	AMEX	FEZ	Fri, Jul 15, 2011	37.26	37.40	36.96	37.14
2197	AMEX	FEZ	Thu, Jul 14, 2011	37.73	37.73	37.14	37.15
2196	AMEX	FEZ	Wed, Jul 13, 2011	37.26	37.83	37.07	37.49
2195	AMEX	FEZ	Tue, Jul 12, 2011	36.87	37.24	36.75	36.75
2194	AMEX	FEZ	Mon, Jul 11, 2011	37.55	37.60	37.00	37.13
2193	AMEX	FEZ	Fri, Jul 8, 2011	39.48	39.48	38.94	39.07
2192	AMEX	FEZ	Thu, Jul 7, 2011	40.12	40.30	40.10	40.20
2191	AMEX	FEZ	Wed, Jul 6, 2011	39.80	39.93	39.51	39.87
2190	AMEX	FEZ	Tue, Jul 5, 2011	40.61	40.72	40.27	40.37
2189	AMEX	FEZ	Fri, Jul 1, 2011	40.36	41.18	40.36	41.18
2188	AMEX	FEZ	Thu, Jun 30, 2011	39.95	40.69	39.88	40.60
2187	AMEX	FEZ	Wed, Jun 29, 2011	39.36	39.74	39.21	39.74
2186	AMEX	FEZ	Tue, Jun 28, 2011	38.48	38.97	38.48	38.88
2185	AMEX	FEZ	Mon, Jun 27, 2011	37.76	38.33	37.71	38.24
2184	AMEX	FEZ	Fri, Jun 24, 2011	38.26	38.28	37.61	37.61
2183	AMEX	FEZ	Thu, Jun 23, 2011	38.05	38.48	37.71	38.48
2182	AMEX	FEZ	Wed, Jun 22, 2011	39.36	39.66	39.14	39.14
2181	AMEX	FEZ	Tue, Jun 21, 2011	39.08	39.67	39.04	39.66
2180	AMEX	FEZ	Mon, Jun 20, 2011	38.21	38.62	38.21	38.55
2179	AMEX	FEZ	Fri, Jun 17, 2011	38.93	38.93	38.59	38.81
2178	AMEX	FEZ	Thu, Jun 16, 2011	38.68	38.91	38.42	38.75
2177	AMEX	FEZ	Wed, Jun 15, 2011	39.27	39.46	38.64	38.72
2176	AMEX	FEZ	Tue, Jun 14, 2011	40.36	40.66	40.30	40.52
2175	AMEX	FEZ	Mon, Jun 13, 2011	39.64	39.81	39.26	39.53
2174	AMEX	FEZ	Fri, Jun 10, 2011	40.20	40.20	39.26	39.41
2173	AMEX	FEZ	Thu, Jun 9, 2011	40.24	40.76	40.19	40.74
2172	AMEX	FEZ	Wed, Jun 8, 2011	40.50	40.56	40.08	40.16
2171	AMEX	FEZ	Tue, Jun 7, 2011	40.94	41.15	40.76	40.77
2170	AMEX	FEZ	Mon, Jun 6, 2011	40.79	40.79	40.19	40.19
2169	AMEX	FEZ	Fri, Jun 3, 2011	40.42	41.20	40.41	41.05
2168	AMEX	FEZ	Thu, Jun 2, 2011	40.75	40.88	40.23	40.73
2167	AMEX	FEZ	Wed, Jun 1, 2011	41.33	41.34	40.32	40.33
2166	AMEX	FEZ	Tue, May 31, 2011	41.55	41.67	41.30	41.66
2165	AMEX	FEZ	Fri, May 27, 2011	40.38	40.50	40.24	40.44
2164	AMEX	FEZ	Thu, May 26, 2011	39.95	40.13	39.55	40.04
2163	AMEX	FEZ	Wed, May 25, 2011	39.41	40.02	39.41	39.88
2162	AMEX	FEZ	Tue, May 24, 2011	39.82	39.90	39.51	39.57
2161	AMEX	FEZ	Mon, May 23, 2011	39.37	39.59	39.26	39.48
2160	AMEX	FEZ	Fri, May 20, 2011	41.06	41.06	40.26	40.40
2159	AMEX	FEZ	Thu, May 19, 2011	41.39	41.40	41.12	41.35
2158	AMEX	FEZ	Wed, May 18, 2011	40.65	41.05	40.65	41.04
2157	AMEX	FEZ	Tue, May 17, 2011	40.53	40.75	40.17	40.75
2156	AMEX	FEZ	Mon, May 16, 2011	40.59	41.11	40.56	40.69
2155	AMEX	FEZ	Fri, May 13, 2011	41.29	41.29	40.42	40.72
2154	AMEX	FEZ	Thu, May 12, 2011	41.22	41.71	40.94	41.52
2153	AMEX	FEZ	Wed, May 11, 2011	42.07	42.07	41.29	41.43
2152	AMEX	FEZ	Tue, May 10, 2011	42.04	42.35	42.00	42.30
2151	AMEX	FEZ	Mon, May 9, 2011	41.47	41.63	41.18	41.58
2150	AMEX	FEZ	Fri, May 6, 2011	42.56	42.73	41.48	41.69
2149	AMEX	FEZ	Thu, May 5, 2011	42.61	42.66	42.00	42.12
2148	AMEX	FEZ	Wed, May 4, 2011	44.04	44.04	43.30	43.41
2147	AMEX	FEZ	Tue, May 3, 2011	43.86	44.20	43.69	43.89
2146	AMEX	FEZ	Mon, May 2, 2011	44.26	44.42	43.92	44.00
2145	AMEX	FEZ	Fri, Apr 29, 2011	44.09	44.20	44.03	44.03
2144	AMEX	FEZ	Thu, Apr 28, 2011	43.61	44.03	43.61	43.98
2143	AMEX	FEZ	Wed, Apr 27, 2011	43.10	43.77	42.96	43.76
2142	AMEX	FEZ	Tue, Apr 26, 2011	42.45	42.77	42.33	42.68
2141	AMEX	FEZ	Mon, Apr 25, 2011	42.22	42.33	41.96	42.08
2140	AMEX	FEZ	Thu, Apr 21, 2011	42.15	42.22	41.95	42.09
2139	AMEX	FEZ	Wed, Apr 20, 2011	41.63	41.83	41.59	41.74
2138	AMEX	FEZ	Tue, Apr 19, 2011	40.34	40.50	40.21	40.43
2137	AMEX	FEZ	Mon, Apr 18, 2011	40.04	40.14	39.52	40.09
2136	AMEX	FEZ	Fri, Apr 15, 2011	41.37	41.58	41.21	41.41
2135	AMEX	FEZ	Thu, Apr 14, 2011	41.37	41.79	41.21	41.78
2134	AMEX	FEZ	Wed, Apr 13, 2011	42.18	42.18	41.65	41.81
2133	AMEX	FEZ	Tue, Apr 12, 2011	41.97	42.03	41.62	41.88
2132	AMEX	FEZ	Mon, Apr 11, 2011	42.32	42.33	42.00	42.08
2131	AMEX	FEZ	Fri, Apr 8, 2011	42.44	42.44	42.06	42.17
2130	AMEX	FEZ	Thu, Apr 7, 2011	41.87	42.04	41.66	41.82
2129	AMEX	FEZ	Wed, Apr 6, 2011	41.74	42.02	41.72	41.94
2128	AMEX	FEZ	Tue, Apr 5, 2011	40.93	41.39	40.93	41.27
2127	AMEX	FEZ	Mon, Apr 4, 2011	41.51	41.51	41.22	41.27
2126	AMEX	FEZ	Fri, Apr 1, 2011	40.91	41.35	40.76	41.31
2125	AMEX	FEZ	Thu, Mar 31, 2011	40.61	40.82	40.55	40.71
2124	AMEX	FEZ	Wed, Mar 30, 2011	40.55	40.90	40.55	40.85
2123	AMEX	FEZ	Tue, Mar 29, 2011	40.05	40.39	40.00	40.39
2122	AMEX	FEZ	Mon, Mar 28, 2011	40.35	40.43	40.16	40.16
2121	AMEX	FEZ	Fri, Mar 25, 2011	40.40	40.61	40.19	40.23
2120	AMEX	FEZ	Thu, Mar 24, 2011	40.23	40.71	40.05	40.68
2119	AMEX	FEZ	Wed, Mar 23, 2011	39.48	39.87	39.29	39.67
2118	AMEX	FEZ	Tue, Mar 22, 2011	40.08	40.16	39.61	39.82
2117	AMEX	FEZ	Mon, Mar 21, 2011	39.70	40.08	39.53	40.01
2116	AMEX	FEZ	Fri, Mar 18, 2011	39.30	39.31	38.66	38.78
2115	AMEX	FEZ	Thu, Mar 17, 2011	38.36	38.53	38.16	38.29
2114	AMEX	FEZ	Wed, Mar 16, 2011	38.04	38.17	36.50	36.87
2113	AMEX	FEZ	Tue, Mar 15, 2011	37.38	38.47	37.19	38.39
2112	AMEX	FEZ	Mon, Mar 14, 2011	39.29	39.40	39.14	39.33
2111	AMEX	FEZ	Fri, Mar 11, 2011	39.16	39.60	39.16	39.54
2110	AMEX	FEZ	Thu, Mar 10, 2011	39.42	39.56	39.21	39.30
2109	AMEX	FEZ	Wed, Mar 9, 2011	40.36	40.37	40.07	40.16
2108	AMEX	FEZ	Tue, Mar 8, 2011	39.96	40.41	39.78	40.34
2107	AMEX	FEZ	Mon, Mar 7, 2011	40.92	40.96	39.97	40.25
2106	AMEX	FEZ	Fri, Mar 4, 2011	40.96	41.02	40.25	40.50
2105	AMEX	FEZ	Thu, Mar 3, 2011	41.09	41.12	40.64	41.11
2104	AMEX	FEZ	Wed, Mar 2, 2011	40.35	40.66	40.23	40.43
2103	AMEX	FEZ	Tue, Mar 1, 2011	41.03	41.03	40.05	40.17
2102	AMEX	FEZ	Mon, Feb 28, 2011	41.12	41.23	40.79	40.96
2101	AMEX	FEZ	Fri, Feb 25, 2011	40.36	40.53	40.36	40.43
2100	AMEX	FEZ	Thu, Feb 24, 2011	40.08	40.13	39.72	39.99
2099	AMEX	FEZ	Wed, Feb 23, 2011	40.12	40.22	39.72	39.96
2098	AMEX	FEZ	Tue, Feb 22, 2011	40.24	40.50	39.74	39.76
2097	AMEX	FEZ	Fri, Feb 18, 2011	41.06	41.34	40.95	41.34
2096	AMEX	FEZ	Thu, Feb 17, 2011	40.82	41.16	40.73	41.14
2095	AMEX	FEZ	Wed, Feb 16, 2011	40.57	40.91	40.54	40.90
2094	AMEX	FEZ	Tue, Feb 15, 2011	40.27	40.36	40.05	40.14
2093	AMEX	FEZ	Mon, Feb 14, 2011	39.95	40.23	39.88	40.13
2092	AMEX	FEZ	Fri, Feb 11, 2011	40.08	40.53	40.04	40.47
2091	AMEX	FEZ	Thu, Feb 10, 2011	40.26	40.60	40.06	40.55
2090	AMEX	FEZ	Wed, Feb 9, 2011	40.84	41.15	40.75	40.98
2089	AMEX	FEZ	Tue, Feb 8, 2011	40.73	40.96	40.55	40.89
2088	AMEX	FEZ	Mon, Feb 7, 2011	40.11	40.49	40.11	40.49
2087	AMEX	FEZ	Fri, Feb 4, 2011	40.06	40.30	39.75	40.29
2086	AMEX	FEZ	Thu, Feb 3, 2011	40.20	40.41	39.87	40.34
2085	AMEX	FEZ	Wed, Feb 2, 2011	40.70	40.91	40.64	40.76
2084	AMEX	FEZ	Tue, Feb 1, 2011	40.49	41.06	40.49	40.98
2083	AMEX	FEZ	Mon, Jan 31, 2011	39.98	40.08	39.76	39.95
2082	AMEX	FEZ	Fri, Jan 28, 2011	40.36	40.36	39.20	39.24
2081	AMEX	FEZ	Thu, Jan 27, 2011	40.31	40.58	40.26	40.54
2080	AMEX	FEZ	Wed, Jan 26, 2011	39.92	40.11	39.81	39.91
2079	AMEX	FEZ	Tue, Jan 25, 2011	39.64	39.96	39.51	39.89
2078	AMEX	FEZ	Mon, Jan 24, 2011	39.52	40.12	39.52	40.05
2077	AMEX	FEZ	Fri, Jan 21, 2011	39.82	39.85	39.48	39.73
2076	AMEX	FEZ	Thu, Jan 20, 2011	38.75	39.11	38.51	38.93
2075	AMEX	FEZ	Wed, Jan 19, 2011	38.97	39.03	38.50	38.50
2074	AMEX	FEZ	Tue, Jan 18, 2011	38.76	38.88	38.54	38.70
2073	AMEX	FEZ	Fri, Jan 14, 2011	37.99	38.58	37.98	38.52
2072	AMEX	FEZ	Thu, Jan 13, 2011	38.05	38.24	37.82	38.03
2071	AMEX	FEZ	Wed, Jan 12, 2011	36.56	37.14	36.50	37.11
2070	AMEX	FEZ	Tue, Jan 11, 2011	35.40	35.57	35.21	35.55
2069	AMEX	FEZ	Mon, Jan 10, 2011	35.08	35.31	34.98	35.28
2068	AMEX	FEZ	Fri, Jan 7, 2011	36.06	36.06	35.38	35.55
2067	AMEX	FEZ	Thu, Jan 6, 2011	36.79	36.79	35.99	36.16
2066	AMEX	FEZ	Wed, Jan 5, 2011	36.29	36.75	36.14	36.75
2065	AMEX	FEZ	Tue, Jan 4, 2011	37.60	37.60	36.92	37.10
2064	AMEX	FEZ	Mon, Jan 3, 2011	37.09	37.48	37.02	37.16
2063	AMEX	FEZ	Fri, Dec 31, 2010	36.55	36.93	36.55	36.84
2062	AMEX	FEZ	Thu, Dec 30, 2010	36.61	36.75	36.32	36.57
2061	AMEX	FEZ	Wed, Dec 29, 2010	36.68	36.83	36.65	36.75
2060	AMEX	FEZ	Tue, Dec 28, 2010	36.80	36.80	36.22	36.34
2059	AMEX	FEZ	Mon, Dec 27, 2010	36.27	36.59	36.27	36.59
2058	AMEX	FEZ	Thu, Dec 23, 2010	36.61	36.84	36.59	36.69
2057	AMEX	FEZ	Wed, Dec 22, 2010	36.94	36.94	36.77	36.90
2056	AMEX	FEZ	Tue, Dec 21, 2010	37.13	37.13	36.86	36.92
2055	AMEX	FEZ	Mon, Dec 20, 2010	36.85	36.85	36.51	36.63
2054	AMEX	FEZ	Fri, Dec 17, 2010	36.77	36.77	36.30	36.65
2053	AMEX	FEZ	Thu, Dec 16, 2010	37.01	37.26	36.81	37.25
2052	AMEX	FEZ	Wed, Dec 15, 2010	37.45	37.59	36.96	36.99
2051	AMEX	FEZ	Tue, Dec 14, 2010	37.76	38.00	37.64	37.74
2050	AMEX	FEZ	Mon, Dec 13, 2010	37.61	38.00	37.56	37.75
2049	AMEX	FEZ	Fri, Dec 10, 2010	37.04	37.28	36.89	37.26
2048	AMEX	FEZ	Thu, Dec 9, 2010	37.08	37.29	36.85	37.27
2047	AMEX	FEZ	Wed, Dec 8, 2010	36.84	37.12	36.77	36.99
2046	AMEX	FEZ	Tue, Dec 7, 2010	37.24	37.30	36.65	36.70
2045	AMEX	FEZ	Mon, Dec 6, 2010	36.39	36.57	36.22	36.45
2044	AMEX	FEZ	Fri, Dec 3, 2010	36.60	37.00	36.55	36.92
2043	AMEX	FEZ	Thu, Dec 2, 2010	35.33	36.46	35.33	36.46
2042	AMEX	FEZ	Wed, Dec 1, 2010	35.10	35.52	35.00	35.48
2041	AMEX	FEZ	Tue, Nov 30, 2010	33.82	34.37	33.82	34.04
2040	AMEX	FEZ	Mon, Nov 29, 2010	34.84	34.94	34.37	34.91
2039	AMEX	FEZ	Fri, Nov 26, 2010	35.63	35.88	35.61	35.76
2038	AMEX	FEZ	Wed, Nov 24, 2010	36.38	36.58	36.35	36.47
2037	AMEX	FEZ	Tue, Nov 23, 2010	36.70	36.81	36.24	36.28
2036	AMEX	FEZ	Mon, Nov 22, 2010	37.83	37.97	37.42	37.85
2035	AMEX	FEZ	Fri, Nov 19, 2010	38.13	38.62	38.03	38.62
2034	AMEX	FEZ	Thu, Nov 18, 2010	38.15	38.44	38.15	38.44
2033	AMEX	FEZ	Wed, Nov 17, 2010	37.26	37.57	37.23	37.37
2032	AMEX	FEZ	Tue, Nov 16, 2010	37.82	37.82	36.81	37.13
2031	AMEX	FEZ	Mon, Nov 15, 2010	38.57	38.57	38.13	38.13
2030	AMEX	FEZ	Fri, Nov 12, 2010	38.27	38.44	37.83	38.08
2029	AMEX	FEZ	Thu, Nov 11, 2010	38.24	38.31	38.00	38.30
2028	AMEX	FEZ	Wed, Nov 10, 2010	38.89	38.97	38.18	38.89
2027	AMEX	FEZ	Tue, Nov 9, 2010	39.75	39.86	38.91	38.98
2026	AMEX	FEZ	Mon, Nov 8, 2010	39.25	39.52	39.08	39.44
2025	AMEX	FEZ	Fri, Nov 5, 2010	39.92	40.08	39.65	39.81
2024	AMEX	FEZ	Thu, Nov 4, 2010	40.43	40.59	40.27	40.47
2023	AMEX	FEZ	Wed, Nov 3, 2010	39.42	39.58	38.89	39.57
2022	AMEX	FEZ	Tue, Nov 2, 2010	39.49	39.58	39.37	39.51
2021	AMEX	FEZ	Mon, Nov 1, 2010	39.03	39.03	38.33	38.55
2020	AMEX	FEZ	Fri, Oct 29, 2010	38.88	39.02	38.84	38.98
2019	AMEX	FEZ	Thu, Oct 28, 2010	39.14	39.14	38.79	38.98
2018	AMEX	FEZ	Wed, Oct 27, 2010	38.63	38.80	38.21	38.56
2017	AMEX	FEZ	Tue, Oct 26, 2010	38.79	39.07	38.68	39.04
2016	AMEX	FEZ	Mon, Oct 25, 2010	39.62	39.79	39.23	39.29
2015	AMEX	FEZ	Fri, Oct 22, 2010	39.52	39.57	39.28	39.35
2014	AMEX	FEZ	Thu, Oct 21, 2010	39.59	39.82	39.01	39.25
2013	AMEX	FEZ	Wed, Oct 20, 2010	38.64	39.31	38.64	39.12
2012	AMEX	FEZ	Tue, Oct 19, 2010	38.49	38.68	38.00	38.17
2011	AMEX	FEZ	Mon, Oct 18, 2010	38.96	39.38	38.94	39.28
2010	AMEX	FEZ	Fri, Oct 15, 2010	39.41	39.41	38.84	39.09
2009	AMEX	FEZ	Thu, Oct 14, 2010	39.33	39.34	39.08	39.17
2008	AMEX	FEZ	Wed, Oct 13, 2010	38.68	39.15	38.65	38.89
2007	AMEX	FEZ	Tue, Oct 12, 2010	37.82	38.15	37.49	38.07
2006	AMEX	FEZ	Mon, Oct 11, 2010	38.13	38.31	37.97	38.09
2005	AMEX	FEZ	Fri, Oct 8, 2010	38.00	38.29	37.91	38.19
2004	AMEX	FEZ	Thu, Oct 7, 2010	38.45	38.49	37.86	38.05
2003	AMEX	FEZ	Wed, Oct 6, 2010	38.00	38.15	37.83	37.98
2002	AMEX	FEZ	Tue, Oct 5, 2010	37.16	37.80	37.15	37.75
2001	AMEX	FEZ	Mon, Oct 4, 2010	36.68	36.68	36.17	36.27
2000	AMEX	FEZ	Fri, Oct 1, 2010	37.30	37.30	36.78	37.04
1999	AMEX	FEZ	Thu, Sep 30, 2010	37.19	37.42	36.54	36.71
1998	AMEX	FEZ	Wed, Sep 29, 2010	36.84	37.09	36.65	36.81
1997	AMEX	FEZ	Tue, Sep 28, 2010	36.68	37.18	36.33	37.15
1996	AMEX	FEZ	Mon, Sep 27, 2010	36.89	36.93	36.66	36.69
1995	AMEX	FEZ	Fri, Sep 24, 2010	36.60	37.18	36.60	37.16
1994	AMEX	FEZ	Thu, Sep 23, 2010	35.63	35.94	35.49	35.61
1993	AMEX	FEZ	Wed, Sep 22, 2010	36.38	36.68	36.20	36.30
1992	AMEX	FEZ	Tue, Sep 21, 2010	36.42	36.68	35.97	36.32
1991	AMEX	FEZ	Mon, Sep 20, 2010	35.56	36.18	35.41	36.10
1990	AMEX	FEZ	Fri, Sep 17, 2010	35.73	35.78	35.23	35.45
1989	AMEX	FEZ	Thu, Sep 16, 2010	35.90	36.02	35.80	36.01
1988	AMEX	FEZ	Wed, Sep 15, 2010	35.76	35.95	35.50	35.92
1987	AMEX	FEZ	Tue, Sep 14, 2010	35.46	36.10	35.28	35.96
1986	AMEX	FEZ	Mon, Sep 13, 2010	35.51	35.61	35.42	35.61
1985	AMEX	FEZ	Fri, Sep 10, 2010	34.76	34.90	34.72	34.83
1984	AMEX	FEZ	Thu, Sep 9, 2010	35.01	35.01	34.51	34.63
1983	AMEX	FEZ	Wed, Sep 8, 2010	34.15	34.61	34.15	34.29
1982	AMEX	FEZ	Tue, Sep 7, 2010	34.42	34.42	33.95	33.97
1981	AMEX	FEZ	Fri, Sep 3, 2010	34.89	35.15	34.72	35.01
1980	AMEX	FEZ	Thu, Sep 2, 2010	34.31	34.51	34.21	34.50
1979	AMEX	FEZ	Wed, Sep 1, 2010	33.78	34.28	33.65	34.06
1978	AMEX	FEZ	Tue, Aug 31, 2010	32.46	32.92	32.46	32.58
1977	AMEX	FEZ	Mon, Aug 30, 2010	32.84	32.84	32.44	32.46
1976	AMEX	FEZ	Fri, Aug 27, 2010	32.85	33.20	32.26	33.19
1975	AMEX	FEZ	Thu, Aug 26, 2010	32.59	32.86	32.31	32.38
1974	AMEX	FEZ	Wed, Aug 25, 2010	32.08	32.52	31.92	32.48
1973	AMEX	FEZ	Tue, Aug 24, 2010	32.57	32.70	32.18	32.48
1972	AMEX	FEZ	Mon, Aug 23, 2010	33.27	33.60	33.08	33.08
1971	AMEX	FEZ	Fri, Aug 20, 2010	33.29	33.29	32.92	33.17
1970	AMEX	FEZ	Thu, Aug 19, 2010	34.51	34.56	33.49	33.72
1969	AMEX	FEZ	Wed, Aug 18, 2010	34.67	34.69	34.37	34.61
1968	AMEX	FEZ	Tue, Aug 17, 2010	34.57	34.75	34.39	34.66
1967	AMEX	FEZ	Mon, Aug 16, 2010	33.82	34.24	33.72	34.06
1966	AMEX	FEZ	Fri, Aug 13, 2010	34.22	34.35	33.90	33.90
1965	AMEX	FEZ	Thu, Aug 12, 2010	34.26	34.45	34.13	34.34
1964	AMEX	FEZ	Wed, Aug 11, 2010	35.03	35.03	34.36	34.45
1963	AMEX	FEZ	Tue, Aug 10, 2010	36.23	36.63	35.89	36.62
1962	AMEX	FEZ	Mon, Aug 9, 2010	36.80	36.96	36.75	36.83
1961	AMEX	FEZ	Fri, Aug 6, 2010	36.44	36.74	36.20	36.67
1960	AMEX	FEZ	Thu, Aug 5, 2010	36.51	36.74	36.46	36.74
1959	AMEX	FEZ	Wed, Aug 4, 2010	36.59	36.88	36.48	36.76
1958	AMEX	FEZ	Tue, Aug 3, 2010	36.65	36.77	36.31	36.64
1957	AMEX	FEZ	Mon, Aug 2, 2010	36.11	36.81	36.11	36.73
1956	AMEX	FEZ	Fri, Jul 30, 2010	34.86	35.32	34.71	35.20
1955	AMEX	FEZ	Thu, Jul 29, 2010	35.94	36.12	35.04	35.40
1954	AMEX	FEZ	Wed, Jul 28, 2010	35.40	35.48	35.20	35.31
1953	AMEX	FEZ	Tue, Jul 27, 2010	35.52	35.61	35.25	35.50
1952	AMEX	FEZ	Mon, Jul 26, 2010	34.73	35.20	34.61	35.19
1951	AMEX	FEZ	Fri, Jul 23, 2010	34.21	34.81	34.12	34.77
1950	AMEX	FEZ	Thu, Jul 22, 2010	34.02	34.51	34.02	34.34
1949	AMEX	FEZ	Wed, Jul 21, 2010	33.72	33.72	32.77	32.87
1948	AMEX	FEZ	Tue, Jul 20, 2010	32.93	33.72	32.83	33.69
1947	AMEX	FEZ	Mon, Jul 19, 2010	33.91	34.08	33.57	33.82
1946	AMEX	FEZ	Fri, Jul 16, 2010	34.32	34.32	33.43	33.50
1945	AMEX	FEZ	Thu, Jul 15, 2010	34.70	34.70	34.12	34.59
1944	AMEX	FEZ	Wed, Jul 14, 2010	34.03	34.49	33.92	34.34
1943	AMEX	FEZ	Tue, Jul 13, 2010	33.90	34.33	33.90	34.26
1942	AMEX	FEZ	Mon, Jul 12, 2010	33.23	33.50	33.18	33.47
1941	AMEX	FEZ	Fri, Jul 9, 2010	33.14	33.64	33.14	33.64
1940	AMEX	FEZ	Thu, Jul 8, 2010	33.30	33.63	33.12	33.51
1939	AMEX	FEZ	Wed, Jul 7, 2010	32.01	33.25	32.01	33.25
1938	AMEX	FEZ	Tue, Jul 6, 2010	32.02	32.27	31.52	31.75
1937	AMEX	FEZ	Fri, Jul 2, 2010	31.66	31.66	30.87	30.87
1936	AMEX	FEZ	Thu, Jul 1, 2010	31.06	31.29	30.68	31.18
1935	AMEX	FEZ	Wed, Jun 30, 2010	30.67	31.21	30.56	30.57
1934	AMEX	FEZ	Tue, Jun 29, 2010	31.00	31.08	30.40	30.61
1933	AMEX	FEZ	Mon, Jun 28, 2010	32.16	32.37	31.92	32.06
1932	AMEX	FEZ	Fri, Jun 25, 2010	31.93	32.31	31.65	32.24
1931	AMEX	FEZ	Thu, Jun 24, 2010	32.58	32.58	31.99	32.02
1930	AMEX	FEZ	Wed, Jun 23, 2010	32.81	33.06	32.34	32.87
1929	AMEX	FEZ	Tue, Jun 22, 2010	33.05	33.19	32.54	32.68
1928	AMEX	FEZ	Mon, Jun 21, 2010	33.87	33.87	33.00	33.11
1927	AMEX	FEZ	Fri, Jun 18, 2010	33.09	33.39	33.09	33.33
1926	AMEX	FEZ	Thu, Jun 17, 2010	34.30	34.30	33.78	34.13
1925	AMEX	FEZ	Wed, Jun 16, 2010	33.62	34.04	33.50	33.91
1924	AMEX	FEZ	Tue, Jun 15, 2010	33.47	34.24	33.39	34.24
1923	AMEX	FEZ	Mon, Jun 14, 2010	33.00	33.25	32.72	32.72
1922	AMEX	FEZ	Fri, Jun 11, 2010	31.79	32.36	31.79	32.36
1921	AMEX	FEZ	Thu, Jun 10, 2010	31.51	32.05	31.50	32.00
1920	AMEX	FEZ	Wed, Jun 9, 2010	30.82	31.08	30.24	30.37
1919	AMEX	FEZ	Tue, Jun 8, 2010	30.13	30.50	29.89	30.48
1918	AMEX	FEZ	Mon, Jun 7, 2010	30.72	30.72	30.01	30.01
1917	AMEX	FEZ	Fri, Jun 4, 2010	31.12	31.27	30.27	30.32
1916	AMEX	FEZ	Thu, Jun 3, 2010	32.87	32.87	32.12	32.29
1915	AMEX	FEZ	Wed, Jun 2, 2010	31.77	32.59	31.50	32.54
1914	AMEX	FEZ	Tue, Jun 1, 2010	31.55	32.67	31.43	31.65
1913	AMEX	FEZ	Fri, May 28, 2010	32.59	32.81	32.00	32.21
1912	AMEX	FEZ	Thu, May 27, 2010	31.95	32.91	31.82	32.91
1911	AMEX	FEZ	Wed, May 26, 2010	31.47	31.59	30.57	30.57
1910	AMEX	FEZ	Tue, May 25, 2010	30.43	31.44	30.15	31.44
1909	AMEX	FEZ	Mon, May 24, 2010	31.77	31.99	31.43	31.43
1908	AMEX	FEZ	Fri, May 21, 2010	31.33	32.73	31.33	32.65
1907	AMEX	FEZ	Thu, May 20, 2010	31.77	32.31	31.07	31.68
1906	AMEX	FEZ	Wed, May 19, 2010	32.35	32.83	31.99	32.77
1905	AMEX	FEZ	Tue, May 18, 2010	33.52	33.68	32.09	32.35
1904	AMEX	FEZ	Mon, May 17, 2010	32.98	33.14	31.93	32.85
1903	AMEX	FEZ	Fri, May 14, 2010	33.68	33.68	32.36	32.76
1902	AMEX	FEZ	Thu, May 13, 2010	34.47	34.85	34.23	34.24
1901	AMEX	FEZ	Wed, May 12, 2010	35.09	35.23	34.80	34.99
1900	AMEX	FEZ	Tue, May 11, 2010	34.10	35.12	34.06	34.53
1899	AMEX	FEZ	Mon, May 10, 2010	35.08	35.55	34.78	35.10
1898	AMEX	FEZ	Fri, May 7, 2010	32.56	32.70	30.95	31.67
1897	AMEX	FEZ	Thu, May 6, 2010	33.51	33.77	29.85	32.30
1896	AMEX	FEZ	Wed, May 5, 2010	33.83	34.40	33.79	33.94
1895	AMEX	FEZ	Tue, May 4, 2010	35.49	35.69	34.69	34.81
1894	AMEX	FEZ	Mon, May 3, 2010	36.77	37.00	36.61	36.84
1893	AMEX	FEZ	Fri, Apr 30, 2010	37.20	37.20	36.61	36.66
1892	AMEX	FEZ	Thu, Apr 29, 2010	36.64	37.04	36.64	36.88
1891	AMEX	FEZ	Wed, Apr 28, 2010	36.56	36.68	35.79	36.23
1890	AMEX	FEZ	Tue, Apr 27, 2010	37.84	38.07	36.26	36.36
1889	AMEX	FEZ	Mon, Apr 26, 2010	38.56	38.74	38.46	38.62
1888	AMEX	FEZ	Fri, Apr 23, 2010	38.08	38.59	38.03	38.57
1887	AMEX	FEZ	Thu, Apr 22, 2010	37.97	38.29	37.70	38.27
1886	AMEX	FEZ	Wed, Apr 21, 2010	39.09	39.09	38.70	38.86
1885	AMEX	FEZ	Tue, Apr 20, 2010	39.43	39.50	39.38	39.44
1884	AMEX	FEZ	Mon, Apr 19, 2010	38.75	39.22	38.69	39.20
1883	AMEX	FEZ	Fri, Apr 16, 2010	39.92	40.10	39.01	39.26
1882	AMEX	FEZ	Thu, Apr 15, 2010	40.15	40.37	40.03	40.34
1881	AMEX	FEZ	Wed, Apr 14, 2010	40.28	40.58	40.20	40.55
1880	AMEX	FEZ	Tue, Apr 13, 2010	40.26	40.26	39.72	40.11
1879	AMEX	FEZ	Mon, Apr 12, 2010	40.00	40.30	40.00	40.17
1878	AMEX	FEZ	Fri, Apr 9, 2010	38.99	39.78	38.99	39.67
1877	AMEX	FEZ	Thu, Apr 8, 2010	38.33	38.90	38.33	38.77
1876	AMEX	FEZ	Wed, Apr 7, 2010	39.21	39.21	38.81	38.91
1875	AMEX	FEZ	Tue, Apr 6, 2010	39.15	39.52	39.02	39.48
1874	AMEX	FEZ	Mon, Apr 5, 2010	39.91	39.91	39.78	39.83
1873	AMEX	FEZ	Thu, Apr 1, 2010	39.40	39.85	39.40	39.84
1872	AMEX	FEZ	Wed, Mar 31, 2010	38.73	39.11	38.67	38.90
1871	AMEX	FEZ	Tue, Mar 30, 2010	39.10	39.10	38.73	38.89
1870	AMEX	FEZ	Mon, Mar 29, 2010	38.90	39.09	38.76	39.09
1869	AMEX	FEZ	Fri, Mar 26, 2010	38.67	38.93	38.58	38.73
1868	AMEX	FEZ	Thu, Mar 25, 2010	38.51	38.80	38.29	38.29
1867	AMEX	FEZ	Wed, Mar 24, 2010	38.00	38.15	37.78	38.15
1866	AMEX	FEZ	Tue, Mar 23, 2010	38.54	38.84	38.45	38.81
1865	AMEX	FEZ	Mon, Mar 22, 2010	37.94	38.65	37.72	38.65
1864	AMEX	FEZ	Fri, Mar 19, 2010	38.93	38.93	38.34	38.60
1863	AMEX	FEZ	Thu, Mar 18, 2010	39.52	39.52	39.04	39.24
1862	AMEX	FEZ	Wed, Mar 17, 2010	39.60	39.79	39.60	39.63
1861	AMEX	FEZ	Tue, Mar 16, 2010	38.96	39.55	38.93	39.45
1860	AMEX	FEZ	Mon, Mar 15, 2010	38.88	38.94	38.52	38.88
1859	AMEX	FEZ	Fri, Mar 12, 2010	39.40	39.40	39.12	39.17
1858	AMEX	FEZ	Thu, Mar 11, 2010	38.80	39.10	38.80	39.04
1857	AMEX	FEZ	Wed, Mar 10, 2010	38.62	39.21	38.62	38.99
1856	AMEX	FEZ	Tue, Mar 9, 2010	38.35	38.74	38.19	38.54
1855	AMEX	FEZ	Mon, Mar 8, 2010	38.76	38.95	38.60	38.79
1854	AMEX	FEZ	Fri, Mar 5, 2010	37.99	38.76	37.97	38.69
1853	AMEX	FEZ	Thu, Mar 4, 2010	37.89	38.01	37.47	37.68
1852	AMEX	FEZ	Wed, Mar 3, 2010	37.54	38.10	37.54	37.80
1851	AMEX	FEZ	Tue, Mar 2, 2010	37.22	37.51	37.06	37.31
1850	AMEX	FEZ	Mon, Mar 1, 2010	36.77	37.23	36.70	37.23
1849	AMEX	FEZ	Fri, Feb 26, 2010	36.27	36.67	35.83	36.61
1848	AMEX	FEZ	Thu, Feb 25, 2010	35.75	36.20	35.52	36.16
1847	AMEX	FEZ	Wed, Feb 24, 2010	36.27	36.78	36.17	36.55
1846	AMEX	FEZ	Tue, Feb 23, 2010	36.90	36.90	36.24	36.26
1845	AMEX	FEZ	Mon, Feb 22, 2010	37.32	37.48	37.09	37.17
1844	AMEX	FEZ	Fri, Feb 19, 2010	36.90	37.37	36.85	37.28
1843	AMEX	FEZ	Thu, Feb 18, 2010	36.92	37.44	36.92	37.39
1842	AMEX	FEZ	Wed, Feb 17, 2010	37.26	37.46	37.00	37.07
1841	AMEX	FEZ	Tue, Feb 16, 2010	36.28	37.16	36.08	37.16
1840	AMEX	FEZ	Fri, Feb 12, 2010	35.79	36.15	35.58	36.04
1839	AMEX	FEZ	Thu, Feb 11, 2010	36.08	36.56	35.70	36.38
1838	AMEX	FEZ	Wed, Feb 10, 2010	36.66	36.66	36.20	36.53
1837	AMEX	FEZ	Tue, Feb 9, 2010	36.30	37.12	35.83	36.83
1836	AMEX	FEZ	Mon, Feb 8, 2010	35.80	36.00	35.33	35.37
1835	AMEX	FEZ	Fri, Feb 5, 2010	35.99	36.18	34.77	35.69
1834	AMEX	FEZ	Thu, Feb 4, 2010	37.61	37.76	36.32	36.32
1833	AMEX	FEZ	Wed, Feb 3, 2010	38.83	38.91	38.34	38.61
1832	AMEX	FEZ	Tue, Feb 2, 2010	38.55	39.17	38.55	39.13
1831	AMEX	FEZ	Mon, Feb 1, 2010	38.21	38.41	38.01	38.41
1830	AMEX	FEZ	Fri, Jan 29, 2010	37.95	38.39	37.37	37.44
1829	AMEX	FEZ	Thu, Jan 28, 2010	38.80	38.80	37.47	37.88
1828	AMEX	FEZ	Wed, Jan 27, 2010	38.50	38.83	38.31	38.79
1827	AMEX	FEZ	Tue, Jan 26, 2010	38.84	39.31	38.64	38.87
1826	AMEX	FEZ	Mon, Jan 25, 2010	39.27	39.42	38.91	38.97
1825	AMEX	FEZ	Fri, Jan 22, 2010	39.17	39.49	38.49	38.70
1824	AMEX	FEZ	Thu, Jan 21, 2010	40.69	40.69	39.22	39.32
1823	AMEX	FEZ	Wed, Jan 20, 2010	41.03	41.03	40.30	40.72
1822	AMEX	FEZ	Tue, Jan 19, 2010	41.47	42.24	41.47	42.13
1821	AMEX	FEZ	Fri, Jan 15, 2010	42.28	42.28	41.39	41.63
1820	AMEX	FEZ	Thu, Jan 14, 2010	42.53	42.94	42.35	42.94
1819	AMEX	FEZ	Wed, Jan 13, 2010	42.71	42.81	42.27	42.75
1818	AMEX	FEZ	Tue, Jan 12, 2010	42.48	42.65	42.13	42.35
1817	AMEX	FEZ	Mon, Jan 11, 2010	43.30	43.30	42.86	43.10
1816	AMEX	FEZ	Fri, Jan 8, 2010	42.55	42.85	42.38	42.84
1815	AMEX	FEZ	Thu, Jan 7, 2010	42.26	42.51	42.14	42.51
1814	AMEX	FEZ	Wed, Jan 6, 2010	42.35	42.78	42.35	42.64
1813	AMEX	FEZ	Tue, Jan 5, 2010	42.94	42.94	42.42	42.70
1812	AMEX	FEZ	Mon, Jan 4, 2010	42.48	42.93	42.48	42.90
1811	AMEX	FEZ	Thu, Dec 31, 2009	42.05	42.13	41.48	41.48
1810	AMEX	FEZ	Wed, Dec 30, 2009	41.93	41.99	41.75	41.97
1809	AMEX	FEZ	Tue, Dec 29, 2009	42.71	42.71	42.17	42.39
1808	AMEX	FEZ	Mon, Dec 28, 2009	42.38	42.40	42.15	42.39
1807	AMEX	FEZ	Thu, Dec 24, 2009	42.05	42.07	41.91	42.07
1806	AMEX	FEZ	Wed, Dec 23, 2009	41.80	41.96	41.58	41.95
1805	AMEX	FEZ	Tue, Dec 22, 2009	41.40	41.58	41.21	41.46
1804	AMEX	FEZ	Mon, Dec 21, 2009	40.80	41.36	40.80	41.23
1803	AMEX	FEZ	Fri, Dec 18, 2009	40.90	41.02	40.26	40.60
1802	AMEX	FEZ	Thu, Dec 17, 2009	41.32	41.32	40.73	40.92
1801	AMEX	FEZ	Wed, Dec 16, 2009	41.77	42.25	41.77	42.09
1800	AMEX	FEZ	Tue, Dec 15, 2009	41.31	41.68	41.28	41.38
1799	AMEX	FEZ	Mon, Dec 14, 2009	41.84	41.95	41.56	41.79
1798	AMEX	FEZ	Fri, Dec 11, 2009	41.71	41.71	41.24	41.54
1797	AMEX	FEZ	Thu, Dec 10, 2009	41.67	41.67	41.20	41.35
1796	AMEX	FEZ	Wed, Dec 9, 2009	40.98	41.34	40.61	41.08
1795	AMEX	FEZ	Tue, Dec 8, 2009	41.80	41.80	41.19	41.30
1794	AMEX	FEZ	Mon, Dec 7, 2009	42.29	42.76	41.99	42.31
1793	AMEX	FEZ	Fri, Dec 4, 2009	42.98	43.25	42.30	42.57
1792	AMEX	FEZ	Thu, Dec 3, 2009	43.07	43.28	42.55	42.56
1791	AMEX	FEZ	Wed, Dec 2, 2009	42.86	43.10	42.73	42.98
1790	AMEX	FEZ	Tue, Dec 1, 2009	42.61	43.08	42.33	42.81
1789	AMEX	FEZ	Mon, Nov 30, 2009	41.63	42.02	41.28	41.70
1788	AMEX	FEZ	Fri, Nov 27, 2009	41.10	42.10	41.03	41.65
1787	AMEX	FEZ	Wed, Nov 25, 2009	43.13	43.43	42.78	43.43
1786	AMEX	FEZ	Tue, Nov 24, 2009	42.82	42.82	42.42	42.77
1785	AMEX	FEZ	Mon, Nov 23, 2009	42.52	43.01	42.52	42.67
1784	AMEX	FEZ	Fri, Nov 20, 2009	41.65	41.80	41.50	41.67
1783	AMEX	FEZ	Thu, Nov 19, 2009	42.51	42.51	41.93	42.37
1782	AMEX	FEZ	Wed, Nov 18, 2009	43.19	43.26	42.83	43.04
1781	AMEX	FEZ	Tue, Nov 17, 2009	42.93	43.01	42.49	42.86
1780	AMEX	FEZ	Mon, Nov 16, 2009	43.08	43.49	42.98	43.13
1779	AMEX	FEZ	Fri, Nov 13, 2009	42.03	42.72	41.77	42.63
1778	AMEX	FEZ	Thu, Nov 12, 2009	42.52	42.81	41.89	41.89
1777	AMEX	FEZ	Wed, Nov 11, 2009	42.74	43.04	42.40	42.58
1776	AMEX	FEZ	Tue, Nov 10, 2009	42.10	42.43	41.99	42.30
1775	AMEX	FEZ	Mon, Nov 9, 2009	41.80	42.50	41.80	42.42
1774	AMEX	FEZ	Fri, Nov 6, 2009	40.71	41.21	40.61	40.88
1773	AMEX	FEZ	Thu, Nov 5, 2009	40.74	41.20	40.74	41.09
1772	AMEX	FEZ	Wed, Nov 4, 2009	40.18	40.60	40.05	40.27
1771	AMEX	FEZ	Tue, Nov 3, 2009	39.13	39.69	38.98	39.58
1770	AMEX	FEZ	Mon, Nov 2, 2009	39.89	40.68	39.51	39.87
1769	AMEX	FEZ	Fri, Oct 30, 2009	40.98	41.16	39.53	39.66
1768	AMEX	FEZ	Thu, Oct 29, 2009	40.95	41.61	40.95	41.57
1767	AMEX	FEZ	Wed, Oct 28, 2009	40.87	41.01	39.88	40.06
1766	AMEX	FEZ	Tue, Oct 27, 2009	41.61	41.77	41.00	41.19
1765	AMEX	FEZ	Mon, Oct 26, 2009	42.70	43.05	41.42	41.60
1764	AMEX	FEZ	Fri, Oct 23, 2009	43.38	43.42	42.45	42.74
1763	AMEX	FEZ	Thu, Oct 22, 2009	42.90	43.47	42.46	43.41
1762	AMEX	FEZ	Wed, Oct 21, 2009	42.90	43.64	42.88	42.95
1761	AMEX	FEZ	Tue, Oct 20, 2009	43.48	43.48	42.73	42.98
1760	AMEX	FEZ	Mon, Oct 19, 2009	43.10	43.49	42.91	43.38
1759	AMEX	FEZ	Fri, Oct 16, 2009	43.00	43.00	42.29	42.53
1758	AMEX	FEZ	Thu, Oct 15, 2009	43.10	43.55	43.00	43.55
1757	AMEX	FEZ	Wed, Oct 14, 2009	43.08	43.50	43.04	43.50
1756	AMEX	FEZ	Tue, Oct 13, 2009	42.16	42.28	41.86	42.09
1755	AMEX	FEZ	Mon, Oct 12, 2009	42.37	42.62	42.17	42.32
1754	AMEX	FEZ	Fri, Oct 9, 2009	41.67	41.86	41.56	41.81
1753	AMEX	FEZ	Thu, Oct 8, 2009	41.79	42.18	41.58	41.84
1752	AMEX	FEZ	Wed, Oct 7, 2009	41.38	41.51	41.07	41.27
1751	AMEX	FEZ	Tue, Oct 6, 2009	41.08	41.64	40.94	41.43
1750	AMEX	FEZ	Mon, Oct 5, 2009	39.84	40.61	39.73	40.48
1749	AMEX	FEZ	Fri, Oct 2, 2009	39.37	39.93	39.37	39.69
1748	AMEX	FEZ	Thu, Oct 1, 2009	40.85	40.91	39.91	40.08
1747	AMEX	FEZ	Wed, Sep 30, 2009	41.86	41.86	40.95	41.33
1746	AMEX	FEZ	Tue, Sep 29, 2009	41.62	41.74	41.35	41.60
1745	AMEX	FEZ	Mon, Sep 28, 2009	41.25	42.00	41.25	41.86
1744	AMEX	FEZ	Fri, Sep 25, 2009	40.82	41.17	40.70	40.94
1743	AMEX	FEZ	Thu, Sep 24, 2009	42.18	42.18	40.73	41.03
1742	AMEX	FEZ	Wed, Sep 23, 2009	42.15	42.52	41.60	41.62
1741	AMEX	FEZ	Tue, Sep 22, 2009	42.27	42.27	41.83	42.18
1740	AMEX	FEZ	Mon, Sep 21, 2009	41.19	41.65	40.50	41.62
1739	AMEX	FEZ	Fri, Sep 18, 2009	42.23	42.23	41.83	41.96
1738	AMEX	FEZ	Thu, Sep 17, 2009	41.64	42.20	41.64	41.91
1737	AMEX	FEZ	Wed, Sep 16, 2009	41.76	42.17	41.63	42.16
1736	AMEX	FEZ	Tue, Sep 15, 2009	40.98	41.45	40.73	41.30
1735	AMEX	FEZ	Mon, Sep 14, 2009	40.37	41.09	40.37	41.09
1734	AMEX	FEZ	Fri, Sep 11, 2009	41.09	41.14	40.60	40.79
1733	AMEX	FEZ	Thu, Sep 10, 2009	40.46	40.91	40.07	40.87
1732	AMEX	FEZ	Wed, Sep 9, 2009	40.37	40.68	40.26	40.57
1731	AMEX	FEZ	Tue, Sep 8, 2009	40.05	40.05	39.66	39.76
1730	AMEX	FEZ	Fri, Sep 4, 2009	38.46	39.16	38.18	39.11
1729	AMEX	FEZ	Thu, Sep 3, 2009	38.29	38.38	37.88	38.24
1728	AMEX	FEZ	Wed, Sep 2, 2009	37.48	38.17	37.48	37.97
1727	AMEX	FEZ	Tue, Sep 1, 2009	38.73	39.28	37.83	37.92
1726	AMEX	FEZ	Mon, Aug 31, 2009	39.21	39.37	39.08	39.30
1725	AMEX	FEZ	Fri, Aug 28, 2009	40.09	40.19	39.49	39.50
1724	AMEX	FEZ	Thu, Aug 27, 2009	39.38	39.90	38.78	39.78
1723	AMEX	FEZ	Wed, Aug 26, 2009	39.44	39.44	39.06	39.26
1722	AMEX	FEZ	Tue, Aug 25, 2009	39.52	39.78	39.34	39.44
1721	AMEX	FEZ	Mon, Aug 24, 2009	39.10	39.39	38.84	38.98
1720	AMEX	FEZ	Fri, Aug 21, 2009	38.31	38.95	38.31	38.70
1719	AMEX	FEZ	Thu, Aug 20, 2009	37.11	37.63	37.11	37.48
1718	AMEX	FEZ	Wed, Aug 19, 2009	36.23	37.22	36.23	37.14
1717	AMEX	FEZ	Tue, Aug 18, 2009	36.31	36.80	36.17	36.66
1716	AMEX	FEZ	Mon, Aug 17, 2009	36.37	36.37	36.00	36.23
1715	AMEX	FEZ	Fri, Aug 14, 2009	38.21	38.21	37.39	37.76
1714	AMEX	FEZ	Thu, Aug 13, 2009	38.35	38.35	37.87	38.21
1713	AMEX	FEZ	Wed, Aug 12, 2009	37.10	37.95	37.10	37.81
1712	AMEX	FEZ	Tue, Aug 11, 2009	37.29	37.29	36.85	37.16
1711	AMEX	FEZ	Mon, Aug 10, 2009	37.67	37.79	37.41	37.54
1710	AMEX	FEZ	Fri, Aug 7, 2009	38.00	38.17	37.75	37.93
1709	AMEX	FEZ	Thu, Aug 6, 2009	38.02	38.02	37.39	37.52
1708	AMEX	FEZ	Wed, Aug 5, 2009	38.09	38.14	37.34	37.79
1707	AMEX	FEZ	Tue, Aug 4, 2009	37.75	38.21	37.73	38.17
1706	AMEX	FEZ	Mon, Aug 3, 2009	37.64	38.22	37.64	37.95
1705	AMEX	FEZ	Fri, Jul 31, 2009	36.82	37.32	36.61	37.17
1704	AMEX	FEZ	Thu, Jul 30, 2009	36.46	37.01	36.36	36.68
1703	AMEX	FEZ	Wed, Jul 29, 2009	36.18	36.39	35.89	36.09
1702	AMEX	FEZ	Tue, Jul 28, 2009	36.12	36.47	35.88	36.32
1701	AMEX	FEZ	Mon, Jul 27, 2009	36.36	36.75	36.14	36.52
1700	AMEX	FEZ	Fri, Jul 24, 2009	36.21	36.49	35.89	36.44
1699	AMEX	FEZ	Thu, Jul 23, 2009	35.31	36.44	35.31	36.11
1698	AMEX	FEZ	Wed, Jul 22, 2009	34.88	35.57	34.88	35.38
1697	AMEX	FEZ	Tue, Jul 21, 2009	35.67	35.67	34.95	35.16
1696	AMEX	FEZ	Mon, Jul 20, 2009	35.08	35.20	34.80	35.13
1695	AMEX	FEZ	Fri, Jul 17, 2009	34.35	34.60	34.25	34.43
1694	AMEX	FEZ	Thu, Jul 16, 2009	34.38	34.79	34.17	34.58
1693	AMEX	FEZ	Wed, Jul 15, 2009	33.55	34.29	33.52	34.16
1692	AMEX	FEZ	Tue, Jul 14, 2009	32.70	32.75	32.28	32.66
1691	AMEX	FEZ	Mon, Jul 13, 2009	31.77	32.61	31.68	32.49
1690	AMEX	FEZ	Fri, Jul 10, 2009	31.58	31.74	31.24	31.56
1689	AMEX	FEZ	Thu, Jul 9, 2009	31.99	32.13	31.71	31.98
1688	AMEX	FEZ	Wed, Jul 8, 2009	31.77	31.77	30.99	31.35
1687	AMEX	FEZ	Tue, Jul 7, 2009	32.46	32.46	31.52	31.61
1686	AMEX	FEZ	Mon, Jul 6, 2009	32.13	32.57	31.91	32.57
1685	AMEX	FEZ	Thu, Jul 2, 2009	33.05	33.14	32.49	32.75
1684	AMEX	FEZ	Wed, Jul 1, 2009	33.80	34.31	33.80	33.86
1683	AMEX	FEZ	Tue, Jun 30, 2009	33.76	33.79	32.95	33.30
1682	AMEX	FEZ	Mon, Jun 29, 2009	33.39	33.77	33.26	33.64
1681	AMEX	FEZ	Fri, Jun 26, 2009	33.21	33.34	32.97	33.11
1680	AMEX	FEZ	Thu, Jun 25, 2009	32.45	33.50	32.45	33.48
1679	AMEX	FEZ	Wed, Jun 24, 2009	33.02	33.46	32.77	32.87
1678	AMEX	FEZ	Tue, Jun 23, 2009	32.53	32.85	32.35	32.61
1677	AMEX	FEZ	Mon, Jun 22, 2009	32.66	32.66	32.06	32.18
1676	AMEX	FEZ	Fri, Jun 19, 2009	33.39	33.49	33.16	33.22
1675	AMEX	FEZ	Thu, Jun 18, 2009	33.62	34.24	33.58	33.76
1674	AMEX	FEZ	Wed, Jun 17, 2009	33.59	33.86	33.09	33.57
1673	AMEX	FEZ	Tue, Jun 16, 2009	34.21	34.29	33.52	33.59
1672	AMEX	FEZ	Mon, Jun 15, 2009	35.30	35.30	33.72	33.97
1671	AMEX	FEZ	Fri, Jun 12, 2009	35.35	35.71	35.23	35.70
1670	AMEX	FEZ	Thu, Jun 11, 2009	35.60	36.23	35.59	35.73
1669	AMEX	FEZ	Wed, Jun 10, 2009	35.89	35.95	34.88	35.26
1668	AMEX	FEZ	Tue, Jun 9, 2009	35.10	35.60	34.99	35.50
1667	AMEX	FEZ	Mon, Jun 8, 2009	34.81	35.13	34.41	34.94
1666	AMEX	FEZ	Fri, Jun 5, 2009	36.08	36.13	35.09	35.19
1665	AMEX	FEZ	Thu, Jun 4, 2009	35.96	35.96	35.46	35.83
1664	AMEX	FEZ	Wed, Jun 3, 2009	35.90	35.90	35.11	35.44
1663	AMEX	FEZ	Tue, Jun 2, 2009	36.36	36.80	36.24	36.63
1662	AMEX	FEZ	Mon, Jun 1, 2009	36.11	36.55	35.94	36.23
1661	AMEX	FEZ	Fri, May 29, 2009	35.29	35.29	34.81	35.28
1660	AMEX	FEZ	Thu, May 28, 2009	34.78	34.90	34.11	34.80
1659	AMEX	FEZ	Wed, May 27, 2009	35.07	35.07	34.16	34.16
1658	AMEX	FEZ	Tue, May 26, 2009	33.70	35.02	33.61	35.00
1657	AMEX	FEZ	Fri, May 22, 2009	34.26	34.49	34.00	34.23
1656	AMEX	FEZ	Thu, May 21, 2009	33.64	33.96	33.37	33.91
1655	AMEX	FEZ	Wed, May 20, 2009	34.01	34.66	33.95	33.95
1654	AMEX	FEZ	Tue, May 19, 2009	33.31	33.88	33.27	33.62
1653	AMEX	FEZ	Mon, May 18, 2009	32.32	33.27	32.20	33.27
1652	AMEX	FEZ	Fri, May 15, 2009	32.23	32.44	31.55	31.69
1651	AMEX	FEZ	Thu, May 14, 2009	31.69	32.44	31.69	32.23
1650	AMEX	FEZ	Wed, May 13, 2009	32.19	32.32	31.75	31.87
1649	AMEX	FEZ	Tue, May 12, 2009	33.43	33.44	32.72	33.09
1648	AMEX	FEZ	Mon, May 11, 2009	32.86	33.10	32.60	32.95
1647	AMEX	FEZ	Fri, May 8, 2009	33.32	33.97	32.92	33.81
1646	AMEX	FEZ	Thu, May 7, 2009	33.18	33.23	32.00	32.25
1645	AMEX	FEZ	Wed, May 6, 2009	32.67	32.82	32.23	32.77
1644	AMEX	FEZ	Tue, May 5, 2009	32.40	32.42	31.82	31.98
1643	AMEX	FEZ	Mon, May 4, 2009	31.48	32.47	31.48	32.44
1642	AMEX	FEZ	Fri, May 1, 2009	31.04	31.28	31.04	31.17
1641	AMEX	FEZ	Thu, Apr 30, 2009	30.95	31.57	30.78	30.92
1640	AMEX	FEZ	Wed, Apr 29, 2009	30.11	30.95	30.11	30.54
1639	AMEX	FEZ	Tue, Apr 28, 2009	29.26	29.91	29.16	29.63
1638	AMEX	FEZ	Mon, Apr 27, 2009	29.72	30.12	29.52	29.78
1637	AMEX	FEZ	Fri, Apr 24, 2009	30.47	30.59	30.14	30.47
1636	AMEX	FEZ	Thu, Apr 23, 2009	29.30	29.68	29.01	29.62
1635	AMEX	FEZ	Wed, Apr 22, 2009	28.48	29.50	28.45	28.96
1634	AMEX	FEZ	Tue, Apr 21, 2009	28.03	29.09	27.87	29.09
1633	AMEX	FEZ	Mon, Apr 20, 2009	29.11	29.11	28.33	28.33
1632	AMEX	FEZ	Fri, Apr 17, 2009	29.96	30.19	29.76	30.08
1631	AMEX	FEZ	Thu, Apr 16, 2009	30.04	30.19	29.73	30.11
1630	AMEX	FEZ	Wed, Apr 15, 2009	29.25	29.80	29.06	29.80
1629	AMEX	FEZ	Tue, Apr 14, 2009	29.59	29.86	29.32	29.46
1628	AMEX	FEZ	Mon, Apr 13, 2009	29.21	29.85	29.09	29.74
1627	AMEX	FEZ	Thu, Apr 9, 2009	29.26	29.44	29.02	29.38
1626	AMEX	FEZ	Wed, Apr 8, 2009	28.29	28.80	28.22	28.50
1625	AMEX	FEZ	Tue, Apr 7, 2009	28.02	28.35	27.94	28.00
1624	AMEX	FEZ	Mon, Apr 6, 2009	28.77	28.81	28.42	28.71
1623	AMEX	FEZ	Fri, Apr 3, 2009	28.97	29.66	28.89	29.66
1622	AMEX	FEZ	Thu, Apr 2, 2009	28.60	29.63	28.58	29.14
1621	AMEX	FEZ	Wed, Apr 1, 2009	26.67	27.74	26.56	27.68
1620	AMEX	FEZ	Tue, Mar 31, 2009	26.69	27.37	26.56	27.15
1619	AMEX	FEZ	Mon, Mar 30, 2009	26.54	26.54	25.79	26.07
1618	AMEX	FEZ	Fri, Mar 27, 2009	27.81	27.81	27.41	27.60
1617	AMEX	FEZ	Thu, Mar 26, 2009	28.73	29.03	28.40	28.92
1616	AMEX	FEZ	Wed, Mar 25, 2009	28.16	28.90	27.93	28.64
1615	AMEX	FEZ	Tue, Mar 24, 2009	28.30	28.59	27.82	27.93
1614	AMEX	FEZ	Mon, Mar 23, 2009	27.81	29.01	27.61	29.01
1613	AMEX	FEZ	Fri, Mar 20, 2009	27.52	27.52	26.77	26.84
1612	AMEX	FEZ	Thu, Mar 19, 2009	27.89	28.10	27.24	27.25
1611	AMEX	FEZ	Wed, Mar 18, 2009	24.91	27.36	24.91	27.17
1610	AMEX	FEZ	Tue, Mar 17, 2009	25.52	26.28	25.51	26.28
1609	AMEX	FEZ	Mon, Mar 16, 2009	25.80	26.29	25.65	25.70
1608	AMEX	FEZ	Fri, Mar 13, 2009	25.34	25.56	24.91	25.41
1607	AMEX	FEZ	Thu, Mar 12, 2009	24.17	25.44	23.98	25.37
1606	AMEX	FEZ	Wed, Mar 11, 2009	24.57	24.93	23.97	24.29
1605	AMEX	FEZ	Tue, Mar 10, 2009	23.13	24.20	23.13	24.03
1604	AMEX	FEZ	Mon, Mar 9, 2009	21.92	22.65	21.92	22.28
1603	AMEX	FEZ	Fri, Mar 6, 2009	22.83	23.32	22.18	22.76
1602	AMEX	FEZ	Thu, Mar 5, 2009	23.27	23.53	22.58	22.86
1601	AMEX	FEZ	Wed, Mar 4, 2009	23.80	24.47	23.54	24.13
1600	AMEX	FEZ	Tue, Mar 3, 2009	23.51	23.64	22.84	23.20
1599	AMEX	FEZ	Mon, Mar 2, 2009	23.69	23.88	22.93	23.05
1598	AMEX	FEZ	Fri, Feb 27, 2009	24.23	25.09	24.23	24.59
1597	AMEX	FEZ	Thu, Feb 26, 2009	25.46	25.56	24.75	24.75
1596	AMEX	FEZ	Wed, Feb 25, 2009	25.15	25.27	24.36	24.85
1595	AMEX	FEZ	Tue, Feb 24, 2009	24.59	25.66	24.56	25.59
1594	AMEX	FEZ	Mon, Feb 23, 2009	25.55	25.72	24.31	24.45
1593	AMEX	FEZ	Fri, Feb 20, 2009	25.15	25.80	25.00	25.57
1592	AMEX	FEZ	Thu, Feb 19, 2009	26.81	26.90	25.99	26.07
1591	AMEX	FEZ	Wed, Feb 18, 2009	26.35	26.35	25.66	26.15
1590	AMEX	FEZ	Tue, Feb 17, 2009	26.62	26.62	26.14	26.18
1589	AMEX	FEZ	Fri, Feb 13, 2009	28.13	28.49	28.09	28.18
1588	AMEX	FEZ	Thu, Feb 12, 2009	27.89	28.47	27.51	28.47
1587	AMEX	FEZ	Wed, Feb 11, 2009	28.80	29.01	28.22	28.69
1586	AMEX	FEZ	Tue, Feb 10, 2009	29.61	29.95	28.22	28.28
1585	AMEX	FEZ	Mon, Feb 9, 2009	30.10	30.29	29.84	30.13
1584	AMEX	FEZ	Fri, Feb 6, 2009	29.35	30.22	29.35	29.91
1583	AMEX	FEZ	Thu, Feb 5, 2009	28.36	29.49	28.08	29.06
1582	AMEX	FEZ	Wed, Feb 4, 2009	28.74	29.58	28.56	28.64
1581	AMEX	FEZ	Tue, Feb 3, 2009	28.27	29.15	28.07	28.95
1580	AMEX	FEZ	Mon, Feb 2, 2009	27.38	28.16	27.07	27.94
1579	AMEX	FEZ	Fri, Jan 30, 2009	28.76	28.88	27.97	28.08
1578	AMEX	FEZ	Thu, Jan 29, 2009	28.60	29.37	28.46	28.55
1577	AMEX	FEZ	Wed, Jan 28, 2009	30.13	30.53	29.91	30.14
1576	AMEX	FEZ	Tue, Jan 27, 2009	28.73	29.13	28.41	28.90
1575	AMEX	FEZ	Mon, Jan 26, 2009	28.21	28.89	28.19	28.53
1574	AMEX	FEZ	Fri, Jan 23, 2009	26.74	27.95	26.59	27.73
1573	AMEX	FEZ	Thu, Jan 22, 2009	27.67	28.24	27.29	27.99
1572	AMEX	FEZ	Wed, Jan 21, 2009	27.96	28.85	27.47	28.80
1571	AMEX	FEZ	Tue, Jan 20, 2009	28.61	28.65	27.29	27.43
1570	AMEX	FEZ	Fri, Jan 16, 2009	30.41	30.45	29.16	30.00
1569	AMEX	FEZ	Thu, Jan 15, 2009	29.67	29.99	28.66	29.61
1568	AMEX	FEZ	Wed, Jan 14, 2009	30.07	30.09	29.42	29.69
1567	AMEX	FEZ	Tue, Jan 13, 2009	31.27	31.46	30.90	31.33
1566	AMEX	FEZ	Mon, Jan 12, 2009	32.67	34.30	31.72	31.93
1565	AMEX	FEZ	Fri, Jan 9, 2009	33.69	33.69	32.64	32.67
1564	AMEX	FEZ	Thu, Jan 8, 2009	33.70	34.21	33.45	34.20
1563	AMEX	FEZ	Wed, Jan 7, 2009	34.09	34.90	33.56	33.86
1562	AMEX	FEZ	Tue, Jan 6, 2009	34.12	35.02	33.80	34.33
1561	AMEX	FEZ	Mon, Jan 5, 2009	34.02	34.39	33.84	34.04
1560	AMEX	FEZ	Fri, Jan 2, 2009	34.00	35.12	33.94	34.93
1559	AMEX	FEZ	Wed, Dec 31, 2008	33.92	34.62	33.92	34.35
1558	AMEX	FEZ	Tue, Dec 30, 2008	33.50	34.16	33.45	34.16
1557	AMEX	FEZ	Mon, Dec 29, 2008	33.51	33.59	32.72	32.83
1556	AMEX	FEZ	Fri, Dec 26, 2008	32.98	34.32	32.85	32.85
1555	AMEX	FEZ	Wed, Dec 24, 2008	32.89	33.49	32.52	32.75
1554	AMEX	FEZ	Tue, Dec 23, 2008	33.04	33.24	32.40	32.59
1553	AMEX	FEZ	Mon, Dec 22, 2008	33.35	33.42	32.16	32.16
1552	AMEX	FEZ	Fri, Dec 19, 2008	33.44	35.17	32.78	32.99
1551	AMEX	FEZ	Thu, Dec 18, 2008	35.12	35.49	33.60	33.88
1550	AMEX	FEZ	Wed, Dec 17, 2008	34.31	35.46	34.31	34.90
1549	AMEX	FEZ	Tue, Dec 16, 2008	32.77	35.18	32.70	35.05
1548	AMEX	FEZ	Mon, Dec 15, 2008	32.67	32.78	32.18	32.64
1547	AMEX	FEZ	Fri, Dec 12, 2008	31.36	32.63	31.35	32.47
1546	AMEX	FEZ	Thu, Dec 11, 2008	32.34	33.05	32.14	32.33
1545	AMEX	FEZ	Wed, Dec 10, 2008	31.79	32.39	31.75	32.39
1544	AMEX	FEZ	Tue, Dec 9, 2008	31.25	32.00	31.00	31.20
1543	AMEX	FEZ	Mon, Dec 8, 2008	30.48	31.64	30.45	31.36
1542	AMEX	FEZ	Fri, Dec 5, 2008	28.59	29.55	27.87	29.47
1541	AMEX	FEZ	Thu, Dec 4, 2008	29.34	30.13	28.90	29.29
1540	AMEX	FEZ	Wed, Dec 3, 2008	28.66	30.05	28.53	30.04
1539	AMEX	FEZ	Tue, Dec 2, 2008	29.00	29.78	28.70	29.76
1538	AMEX	FEZ	Mon, Dec 1, 2008	29.41	29.41	27.83	27.86
1537	AMEX	FEZ	Fri, Nov 28, 2008	30.25	30.62	30.04	30.62
1536	AMEX	FEZ	Wed, Nov 26, 2008	29.63	31.09	29.63	30.80
1535	AMEX	FEZ	Tue, Nov 25, 2008	31.10	31.43	29.64	30.73
1534	AMEX	FEZ	Mon, Nov 24, 2008	28.40	30.63	28.35	30.11
1533	AMEX	FEZ	Fri, Nov 21, 2008	27.47	27.73	26.00	27.60
1532	AMEX	FEZ	Thu, Nov 20, 2008	27.76	28.71	26.11	26.35
1531	AMEX	FEZ	Wed, Nov 19, 2008	29.37	29.93	27.72	27.73
1530	AMEX	FEZ	Tue, Nov 18, 2008	29.39	30.14	29.13	29.76
1529	AMEX	FEZ	Mon, Nov 17, 2008	30.05	30.60	29.37	29.61
1528	AMEX	FEZ	Fri, Nov 14, 2008	30.94	31.78	30.31	30.31
1527	AMEX	FEZ	Thu, Nov 13, 2008	29.78	32.42	28.81	32.40
1526	AMEX	FEZ	Wed, Nov 12, 2008	30.27	30.32	29.20	29.42
1525	AMEX	FEZ	Tue, Nov 11, 2008	31.13	31.61	30.63	31.11
1524	AMEX	FEZ	Mon, Nov 10, 2008	33.76	33.84	31.98	32.47
1523	AMEX	FEZ	Fri, Nov 7, 2008	31.84	33.46	31.84	33.19
1522	AMEX	FEZ	Thu, Nov 6, 2008	33.37	33.37	30.86	31.12
1521	AMEX	FEZ	Wed, Nov 5, 2008	34.71	35.40	33.26	33.33
1520	AMEX	FEZ	Tue, Nov 4, 2008	34.08	35.56	33.74	35.52
1519	AMEX	FEZ	Mon, Nov 3, 2008	32.44	33.07	32.18	32.41
1518	AMEX	FEZ	Fri, Oct 31, 2008	31.74	33.11	31.37	32.95
1517	AMEX	FEZ	Thu, Oct 30, 2008	33.07	33.15	31.44	32.24
1516	AMEX	FEZ	Wed, Oct 29, 2008	30.97	32.54	30.74	31.63
1515	AMEX	FEZ	Tue, Oct 28, 2008	29.14	31.37	28.02	31.27
1514	AMEX	FEZ	Mon, Oct 27, 2008	27.61	28.77	27.41	27.56
1513	AMEX	FEZ	Fri, Oct 24, 2008	27.49	29.32	26.52	28.96
1512	AMEX	FEZ	Thu, Oct 23, 2008	30.20	31.24	29.28	30.67
1511	AMEX	FEZ	Wed, Oct 22, 2008	31.58	31.60	29.39	30.07
1510	AMEX	FEZ	Tue, Oct 21, 2008	33.69	34.00	32.76	32.87
1509	AMEX	FEZ	Mon, Oct 20, 2008	33.71	35.03	33.71	35.02
1508	AMEX	FEZ	Fri, Oct 17, 2008	32.23	34.76	32.23	33.35
1507	AMEX	FEZ	Thu, Oct 16, 2008	33.10	33.91	31.31	33.77
1506	AMEX	FEZ	Wed, Oct 15, 2008	35.57	35.67	32.04	32.31
1505	AMEX	FEZ	Tue, Oct 14, 2008	38.16	38.31	35.76	36.48
1504	AMEX	FEZ	Mon, Oct 13, 2008	34.34	37.49	34.28	37.47
1503	AMEX	FEZ	Fri, Oct 10, 2008	31.04	33.08	29.81	31.88
1502	AMEX	FEZ	Thu, Oct 9, 2008	36.51	36.86	32.86	33.27
1501	AMEX	FEZ	Wed, Oct 8, 2008	36.42	37.33	35.31	35.88
1500	AMEX	FEZ	Tue, Oct 7, 2008	39.40	39.81	36.73	36.80
1499	AMEX	FEZ	Mon, Oct 6, 2008	38.93	39.37	36.99	38.29
1498	AMEX	FEZ	Fri, Oct 3, 2008	40.79	42.62	40.73	40.77
1497	AMEX	FEZ	Thu, Oct 2, 2008	41.71	41.72	40.37	40.56
1496	AMEX	FEZ	Wed, Oct 1, 2008	42.04	42.86	41.55	42.61
1495	AMEX	FEZ	Tue, Sep 30, 2008	41.44	42.71	41.24	42.59
1494	AMEX	FEZ	Mon, Sep 29, 2008	43.24	43.30	40.00	41.06
1493	AMEX	FEZ	Fri, Sep 26, 2008	45.12	45.59	44.93	45.57
1492	AMEX	FEZ	Thu, Sep 25, 2008	45.62	46.33	45.60	45.98
1491	AMEX	FEZ	Wed, Sep 24, 2008	45.22	45.22	44.45	44.55
1490	AMEX	FEZ	Tue, Sep 23, 2008	45.49	45.81	44.46	44.59
1489	AMEX	FEZ	Mon, Sep 22, 2008	47.12	47.12	45.23	45.31
1488	AMEX	FEZ	Fri, Sep 19, 2008	46.09	46.98	44.58	46.81
1487	AMEX	FEZ	Thu, Sep 18, 2008	43.08	43.91	41.90	43.42
1486	AMEX	FEZ	Wed, Sep 17, 2008	42.63	43.06	41.39	41.92
1485	AMEX	FEZ	Tue, Sep 16, 2008	42.35	43.59	42.15	43.35
1484	AMEX	FEZ	Mon, Sep 15, 2008	43.47	44.17	43.39	43.71
1483	AMEX	FEZ	Fri, Sep 12, 2008	44.89	45.78	44.72	45.66
1482	AMEX	FEZ	Thu, Sep 11, 2008	43.59	44.82	43.49	44.79
1481	AMEX	FEZ	Wed, Sep 10, 2008	45.16	45.22	44.55	44.71
1480	AMEX	FEZ	Tue, Sep 9, 2008	45.62	45.79	44.54	44.55
1479	AMEX	FEZ	Mon, Sep 8, 2008	46.56	46.56	45.28	45.78
1478	AMEX	FEZ	Fri, Sep 5, 2008	45.11	45.37	44.44	45.23
1477	AMEX	FEZ	Thu, Sep 4, 2008	47.33	47.45	45.63	45.63
1476	AMEX	FEZ	Wed, Sep 3, 2008	48.00	48.27	47.76	48.00
1475	AMEX	FEZ	Tue, Sep 2, 2008	48.85	48.86	48.11	48.16
1474	AMEX	FEZ	Fri, Aug 29, 2008	48.61	48.91	48.39	48.51
1473	AMEX	FEZ	Thu, Aug 28, 2008	48.65	48.78	48.56	48.74
1472	AMEX	FEZ	Wed, Aug 27, 2008	47.56	47.92	47.53	47.88
1471	AMEX	FEZ	Tue, Aug 26, 2008	47.11	47.63	46.89	47.39
1470	AMEX	FEZ	Mon, Aug 25, 2008	47.80	47.98	47.12	47.18
1469	AMEX	FEZ	Fri, Aug 22, 2008	47.93	48.18	47.81	47.81
1468	AMEX	FEZ	Thu, Aug 21, 2008	47.47	47.84	47.42	47.80
1467	AMEX	FEZ	Wed, Aug 20, 2008	47.51	47.81	47.27	47.65
1466	AMEX	FEZ	Tue, Aug 19, 2008	47.59	47.66	47.28	47.56
1465	AMEX	FEZ	Mon, Aug 18, 2008	48.89	48.89	47.98	48.17
1464	AMEX	FEZ	Fri, Aug 15, 2008	48.47	48.69	48.27	48.40
1463	AMEX	FEZ	Thu, Aug 14, 2008	48.79	49.20	48.72	48.91
1462	AMEX	FEZ	Wed, Aug 13, 2008	49.38	49.57	48.87	49.39
1461	AMEX	FEZ	Tue, Aug 12, 2008	50.29	50.34	49.96	50.11
1460	AMEX	FEZ	Mon, Aug 11, 2008	50.35	50.73	50.25	50.39
1459	AMEX	FEZ	Fri, Aug 8, 2008	49.52	50.66	49.50	50.66
1458	AMEX	FEZ	Thu, Aug 7, 2008	51.43	51.46	50.72	50.78
1457	AMEX	FEZ	Wed, Aug 6, 2008	51.36	51.93	51.23	51.83
1456	AMEX	FEZ	Tue, Aug 5, 2008	51.17	51.84	51.10	51.80
1455	AMEX	FEZ	Mon, Aug 4, 2008	50.55	50.68	50.29	50.41
1454	AMEX	FEZ	Fri, Aug 1, 2008	51.16	51.18	50.41	50.58
1453	AMEX	FEZ	Thu, Jul 31, 2008	51.46	51.77	51.23	51.27
1452	AMEX	FEZ	Wed, Jul 30, 2008	51.33	51.70	51.22	51.69
1451	AMEX	FEZ	Tue, Jul 29, 2008	50.52	51.37	50.52	51.35
1450	AMEX	FEZ	Mon, Jul 28, 2008	51.42	51.55	50.66	50.73
1449	AMEX	FEZ	Fri, Jul 25, 2008	51.20	51.74	51.16	51.56
1448	AMEX	FEZ	Thu, Jul 24, 2008	51.97	52.26	51.04	51.19
1447	AMEX	FEZ	Wed, Jul 23, 2008	52.07	52.25	51.93	52.07
1446	AMEX	FEZ	Tue, Jul 22, 2008	51.21	52.22	51.20	52.22
1445	AMEX	FEZ	Mon, Jul 21, 2008	52.04	52.14	51.67	51.99
1444	AMEX	FEZ	Fri, Jul 18, 2008	51.41	51.80	51.18	51.80
1443	AMEX	FEZ	Thu, Jul 17, 2008	50.79	51.33	50.61	51.20
1442	AMEX	FEZ	Wed, Jul 16, 2008	48.83	50.05	48.83	50.05
1441	AMEX	FEZ	Tue, Jul 15, 2008	49.15	49.65	48.76	49.09
1440	AMEX	FEZ	Mon, Jul 14, 2008	50.57	50.63	49.83	49.87
1439	AMEX	FEZ	Fri, Jul 11, 2008	50.11	50.49	49.66	50.17
1438	AMEX	FEZ	Thu, Jul 10, 2008	50.76	51.05	50.55	51.05
1437	AMEX	FEZ	Wed, Jul 9, 2008	51.53	51.57	50.56	50.56
1436	AMEX	FEZ	Tue, Jul 8, 2008	50.62	51.17	50.28	51.17
1435	AMEX	FEZ	Mon, Jul 7, 2008	50.88	51.28	50.41	50.68
1434	AMEX	FEZ	Thu, Jul 3, 2008	51.51	51.58	50.90	51.21
1433	AMEX	FEZ	Wed, Jul 2, 2008	51.64	51.68	50.63	50.67
1432	AMEX	FEZ	Tue, Jul 1, 2008	50.65	51.10	50.23	51.00
1431	AMEX	FEZ	Mon, Jun 30, 2008	51.57	51.88	51.31	51.31
1430	AMEX	FEZ	Fri, Jun 27, 2008	51.76	51.86	51.21	51.51
1429	AMEX	FEZ	Thu, Jun 26, 2008	52.27	52.35	51.38	51.40
1428	AMEX	FEZ	Wed, Jun 25, 2008	52.49	53.29	52.49	52.86
1427	AMEX	FEZ	Tue, Jun 24, 2008	51.74	52.31	51.52	52.04
1426	AMEX	FEZ	Mon, Jun 23, 2008	52.17	52.35	51.95	52.04
1425	AMEX	FEZ	Fri, Jun 20, 2008	53.35	53.35	52.08	52.48
1424	AMEX	FEZ	Thu, Jun 19, 2008	54.70	55.03	54.51	54.83
1423	AMEX	FEZ	Wed, Jun 18, 2008	54.93	55.05	54.66	55.03
1422	AMEX	FEZ	Tue, Jun 17, 2008	55.83	55.93	55.39	55.40
1421	AMEX	FEZ	Mon, Jun 16, 2008	54.90	55.44	54.64	55.26
1420	AMEX	FEZ	Fri, Jun 13, 2008	54.57	55.30	54.57	55.30
1419	AMEX	FEZ	Thu, Jun 12, 2008	54.93	55.21	54.57	54.75
1418	AMEX	FEZ	Wed, Jun 11, 2008	55.69	55.76	54.80	54.82
1417	AMEX	FEZ	Tue, Jun 10, 2008	55.73	56.19	55.67	55.76
1416	AMEX	FEZ	Mon, Jun 9, 2008	57.17	57.23	56.39	56.58
1415	AMEX	FEZ	Fri, Jun 6, 2008	57.40	57.56	56.57	56.59
1414	AMEX	FEZ	Thu, Jun 5, 2008	57.48	58.24	57.38	58.24
1413	AMEX	FEZ	Wed, Jun 4, 2008	57.20	57.67	57.14	57.40
1412	AMEX	FEZ	Tue, Jun 3, 2008	58.10	58.26	57.71	57.86
1411	AMEX	FEZ	Mon, Jun 2, 2008	58.31	58.39	57.87	58.16
1410	AMEX	FEZ	Fri, May 30, 2008	59.07	59.31	58.97	58.97
1409	AMEX	FEZ	Thu, May 29, 2008	58.50	59.00	58.39	58.83
1408	AMEX	FEZ	Wed, May 28, 2008	59.11	59.18	58.60	59.16
1407	AMEX	FEZ	Tue, May 27, 2008	58.63	58.89	58.50	58.82
1406	AMEX	FEZ	Fri, May 23, 2008	59.60	59.60	58.99	59.06
1405	AMEX	FEZ	Thu, May 22, 2008	59.52	59.95	59.52	59.76
1404	AMEX	FEZ	Wed, May 21, 2008	59.99	60.08	59.29	59.36
1403	AMEX	FEZ	Tue, May 20, 2008	60.15	60.15	59.69	59.89
1402	AMEX	FEZ	Mon, May 19, 2008	60.08	60.43	59.89	60.03
1401	AMEX	FEZ	Fri, May 16, 2008	59.93	60.36	59.80	60.36
1400	AMEX	FEZ	Thu, May 15, 2008	59.20	59.82	59.14	59.70
1399	AMEX	FEZ	Wed, May 14, 2008	59.01	59.51	59.01	59.08
1398	AMEX	FEZ	Tue, May 13, 2008	58.74	59.00	58.58	58.77
1397	AMEX	FEZ	Mon, May 12, 2008	58.57	59.23	58.52	59.16
1396	AMEX	FEZ	Fri, May 9, 2008	58.20	58.62	58.15	58.45
1395	AMEX	FEZ	Thu, May 8, 2008	58.64	58.99	58.60	58.67
1394	AMEX	FEZ	Wed, May 7, 2008	59.28	59.28	58.45	58.52
1393	AMEX	FEZ	Tue, May 6, 2008	58.99	59.72	58.99	59.68
1392	AMEX	FEZ	Mon, May 5, 2008	59.36	59.61	59.25	59.34
1391	AMEX	FEZ	Fri, May 2, 2008	59.51	59.60	59.10	59.32
1390	AMEX	FEZ	Thu, May 1, 2008	58.50	59.43	58.49	59.39
1389	AMEX	FEZ	Wed, Apr 30, 2008	58.53	59.17	58.53	58.85
1388	AMEX	FEZ	Tue, Apr 29, 2008	58.55	58.62	58.42	58.47
1387	AMEX	FEZ	Mon, Apr 28, 2008	58.99	59.16	58.83	58.83
1386	AMEX	FEZ	Fri, Apr 25, 2008	58.74	58.89	58.56	58.86
1385	AMEX	FEZ	Thu, Apr 24, 2008	58.28	58.72	57.88	58.44
1384	AMEX	FEZ	Wed, Apr 23, 2008	58.39	59.08	58.07	58.90
1383	AMEX	FEZ	Tue, Apr 22, 2008	58.91	58.98	58.43	58.73
1382	AMEX	FEZ	Mon, Apr 21, 2008	59.12	59.42	58.92	59.41
1381	AMEX	FEZ	Fri, Apr 18, 2008	58.97	59.35	58.90	59.28
1380	AMEX	FEZ	Thu, Apr 17, 2008	58.43	58.62	58.28	58.45
1379	AMEX	FEZ	Wed, Apr 16, 2008	58.58	59.37	58.58	59.37
1378	AMEX	FEZ	Tue, Apr 15, 2008	57.76	57.76	57.32	57.71
1377	AMEX	FEZ	Mon, Apr 14, 2008	57.38	57.53	57.18	57.38
1376	AMEX	FEZ	Fri, Apr 11, 2008	57.67	57.79	57.09	57.16
1375	AMEX	FEZ	Thu, Apr 10, 2008	58.12	58.30	57.65	58.22
1374	AMEX	FEZ	Wed, Apr 9, 2008	58.90	58.91	58.34	58.49
1373	AMEX	FEZ	Tue, Apr 8, 2008	58.50	58.85	58.50	58.82
1372	AMEX	FEZ	Mon, Apr 7, 2008	59.29	59.30	58.95	58.97
1371	AMEX	FEZ	Fri, Apr 4, 2008	58.63	59.46	58.20	58.76
1370	AMEX	FEZ	Thu, Apr 3, 2008	57.79	58.57	57.74	58.45
1369	AMEX	FEZ	Wed, Apr 2, 2008	58.21	58.60	57.95	58.36
1368	AMEX	FEZ	Tue, Apr 1, 2008	56.89	58.31	56.81	58.31
1367	AMEX	FEZ	Mon, Mar 31, 2008	56.14	56.64	56.13	56.35
1366	AMEX	FEZ	Fri, Mar 28, 2008	56.31	56.51	56.01	56.08
1365	AMEX	FEZ	Thu, Mar 27, 2008	57.03	57.03	56.14	56.14
1364	AMEX	FEZ	Wed, Mar 26, 2008	55.76	56.27	55.60	56.20
1363	AMEX	FEZ	Tue, Mar 25, 2008	55.35	55.95	55.05	55.84
1362	AMEX	FEZ	Mon, Mar 24, 2008	54.19	55.01	54.19	54.77
1361	AMEX	FEZ	Thu, Mar 20, 2008	52.87	53.96	52.62	53.74
1360	AMEX	FEZ	Wed, Mar 19, 2008	54.95	55.16	53.34	53.39
1359	AMEX	FEZ	Tue, Mar 18, 2008	54.71	55.47	54.59	55.34
1358	AMEX	FEZ	Mon, Mar 17, 2008	52.87	54.11	52.87	53.79
1357	AMEX	FEZ	Fri, Mar 14, 2008	55.79	55.79	53.91	54.32
1356	AMEX	FEZ	Thu, Mar 13, 2008	54.44	55.65	54.10	55.49
1355	AMEX	FEZ	Wed, Mar 12, 2008	55.56	55.79	55.08	55.19
1354	AMEX	FEZ	Tue, Mar 11, 2008	54.72	55.09	54.11	55.09
1353	AMEX	FEZ	Mon, Mar 10, 2008	53.85	54.04	53.19	53.25
1352	AMEX	FEZ	Fri, Mar 7, 2008	53.62	54.28	53.33	53.52
1351	AMEX	FEZ	Thu, Mar 6, 2008	55.10	55.12	54.09	54.16
1350	AMEX	FEZ	Wed, Mar 5, 2008	54.66	55.44	54.61	55.08
1349	AMEX	FEZ	Tue, Mar 4, 2008	54.21	54.56	53.77	54.25
1348	AMEX	FEZ	Mon, Mar 3, 2008	54.95	55.16	54.73	55.10
1347	AMEX	FEZ	Fri, Feb 29, 2008	55.70	55.76	54.82	54.82
1346	AMEX	FEZ	Thu, Feb 28, 2008	56.50	56.89	56.38	56.69
1345	AMEX	FEZ	Wed, Feb 27, 2008	56.30	57.50	56.30	57.20
1344	AMEX	FEZ	Tue, Feb 26, 2008	55.86	57.06	55.86	56.81
1343	AMEX	FEZ	Mon, Feb 25, 2008	55.05	55.83	54.78	55.77
1342	AMEX	FEZ	Fri, Feb 22, 2008	55.01	55.06	54.06	55.05
1341	AMEX	FEZ	Thu, Feb 21, 2008	55.25	55.35	54.56	54.57
1340	AMEX	FEZ	Wed, Feb 20, 2008	53.86	55.00	53.86	54.80
1339	AMEX	FEZ	Tue, Feb 19, 2008	55.56	55.56	54.75	54.81
1338	AMEX	FEZ	Fri, Feb 15, 2008	53.83	54.14	53.54	54.14
1337	AMEX	FEZ	Thu, Feb 14, 2008	54.91	55.09	54.30	54.34
1336	AMEX	FEZ	Wed, Feb 13, 2008	54.71	55.00	54.20	54.89
1335	AMEX	FEZ	Tue, Feb 12, 2008	53.90	54.61	53.78	54.11
1334	AMEX	FEZ	Mon, Feb 11, 2008	52.76	52.90	52.02	52.87
1333	AMEX	FEZ	Fri, Feb 8, 2008	52.47	53.00	52.12	52.71
1332	AMEX	FEZ	Thu, Feb 7, 2008	52.63	53.40	52.53	53.01
1331	AMEX	FEZ	Wed, Feb 6, 2008	53.93	54.22	52.90	52.90
1330	AMEX	FEZ	Tue, Feb 5, 2008	54.38	54.38	52.80	52.81
1329	AMEX	FEZ	Mon, Feb 4, 2008	56.35	56.43	55.94	55.94
1328	AMEX	FEZ	Fri, Feb 1, 2008	56.28	56.79	55.98	56.79
1327	AMEX	FEZ	Thu, Jan 31, 2008	54.19	56.31	54.15	55.88
1326	AMEX	FEZ	Wed, Jan 30, 2008	55.00	56.52	54.73	55.35
1325	AMEX	FEZ	Tue, Jan 29, 2008	55.25	55.65	54.80	55.34
1324	AMEX	FEZ	Mon, Jan 28, 2008	54.25	55.20	53.75	55.20
1323	AMEX	FEZ	Fri, Jan 25, 2008	55.96	56.08	53.66	53.75
1322	AMEX	FEZ	Thu, Jan 24, 2008	54.60	55.48	54.06	55.48
1321	AMEX	FEZ	Wed, Jan 23, 2008	50.90	53.20	50.20	53.19
1320	AMEX	FEZ	Tue, Jan 22, 2008	52.11	56.41	52.09	54.45
1319	AMEX	FEZ	Fri, Jan 18, 2008	58.78	58.90	57.19	57.56
1318	AMEX	FEZ	Thu, Jan 17, 2008	59.55	59.67	57.72	57.86
1317	AMEX	FEZ	Wed, Jan 16, 2008	60.07	60.52	58.93	59.07
1316	AMEX	FEZ	Tue, Jan 15, 2008	61.38	61.52	60.29	60.33
1315	AMEX	FEZ	Mon, Jan 14, 2008	62.34	62.51	61.84	62.51
1314	AMEX	FEZ	Fri, Jan 11, 2008	61.48	61.56	60.88	61.10
1313	AMEX	FEZ	Thu, Jan 10, 2008	61.26	62.26	61.20	61.95
1312	AMEX	FEZ	Wed, Jan 9, 2008	61.36	61.84	61.00	61.68
1311	AMEX	FEZ	Tue, Jan 8, 2008	62.47	62.68	61.22	61.30
1310	AMEX	FEZ	Mon, Jan 7, 2008	62.06	62.18	61.73	61.95
1309	AMEX	FEZ	Fri, Jan 4, 2008	62.52	62.52	61.47	61.47
1308	AMEX	FEZ	Thu, Jan 3, 2008	62.57	62.92	62.57	62.76
1307	AMEX	FEZ	Wed, Jan 2, 2008	63.18	63.31	62.46	62.55
1306	AMEX	FEZ	Mon, Dec 31, 2007	63.20	63.46	62.66	62.66
1305	AMEX	FEZ	Fri, Dec 28, 2007	63.59	63.99	63.47	63.65
1304	AMEX	FEZ	Thu, Dec 27, 2007	63.13	63.28	62.68	62.84
1303	AMEX	FEZ	Wed, Dec 26, 2007	62.99	63.38	62.59	62.74
1302	AMEX	FEZ	Mon, Dec 24, 2007	62.71	62.89	62.46	62.51
1301	AMEX	FEZ	Fri, Dec 21, 2007	62.88	62.98	61.64	62.29
1300	AMEX	FEZ	Thu, Dec 20, 2007	62.10	62.33	61.80	62.33
1299	AMEX	FEZ	Wed, Dec 19, 2007	62.21	62.44	61.56	61.79
1298	AMEX	FEZ	Tue, Dec 18, 2007	62.76	62.76	61.47	62.30
1297	AMEX	FEZ	Mon, Dec 17, 2007	62.05	62.24	61.54	61.62
1296	AMEX	FEZ	Fri, Dec 14, 2007	63.00	63.40	62.67	62.79
1295	AMEX	FEZ	Thu, Dec 13, 2007	64.61	64.75	63.69	64.46
1294	AMEX	FEZ	Wed, Dec 12, 2007	65.99	66.00	65.03	65.43
1293	AMEX	FEZ	Tue, Dec 11, 2007	65.69	65.88	63.87	64.05
1292	AMEX	FEZ	Mon, Dec 10, 2007	65.60	65.99	65.50	65.85
1291	AMEX	FEZ	Fri, Dec 7, 2007	65.36	65.45	65.08	65.15
1290	AMEX	FEZ	Thu, Dec 6, 2007	64.55	65.36	64.43	65.36
1289	AMEX	FEZ	Wed, Dec 5, 2007	64.55	64.91	64.41	64.65
1288	AMEX	FEZ	Tue, Dec 4, 2007	63.93	64.21	63.89	64.09
1287	AMEX	FEZ	Mon, Dec 3, 2007	64.15	64.36	64.03	64.10
1286	AMEX	FEZ	Fri, Nov 30, 2007	65.40	65.40	64.03	64.29
1285	AMEX	FEZ	Thu, Nov 29, 2007	64.42	64.42	63.52	64.04
1284	AMEX	FEZ	Wed, Nov 28, 2007	64.21	64.89	63.10	64.85
1283	AMEX	FEZ	Tue, Nov 27, 2007	61.75	62.89	61.75	62.85
1282	AMEX	FEZ	Mon, Nov 26, 2007	63.60	63.60	61.84	61.84
1281	AMEX	FEZ	Fri, Nov 23, 2007	62.90	63.41	62.87	63.23
1280	AMEX	FEZ	Wed, Nov 21, 2007	62.34	62.59	61.76	62.08
1279	AMEX	FEZ	Tue, Nov 20, 2007	62.00	63.19	62.00	63.00
1278	AMEX	FEZ	Mon, Nov 19, 2007	63.06	63.06	61.47	61.55
1277	AMEX	FEZ	Fri, Nov 16, 2007	62.42	63.09	62.16	62.92
1276	AMEX	FEZ	Thu, Nov 15, 2007	63.62	63.62	61.76	62.27
1275	AMEX	FEZ	Wed, Nov 14, 2007	64.53	64.53	62.99	63.28
1274	AMEX	FEZ	Tue, Nov 13, 2007	62.68	63.64	62.62	63.51
1273	AMEX	FEZ	Mon, Nov 12, 2007	62.14	62.50	61.63	61.82
1272	AMEX	FEZ	Fri, Nov 9, 2007	63.10	63.36	62.60	62.64
1271	AMEX	FEZ	Thu, Nov 8, 2007	63.94	64.25	63.32	64.15
1270	AMEX	FEZ	Wed, Nov 7, 2007	64.50	64.59	63.48	63.70
1269	AMEX	FEZ	Tue, Nov 6, 2007	64.12	64.52	63.83	64.47
1268	AMEX	FEZ	Mon, Nov 5, 2007	63.24	63.76	63.20	63.56
1267	AMEX	FEZ	Fri, Nov 2, 2007	63.50	64.14	63.31	64.11
1266	AMEX	FEZ	Thu, Nov 1, 2007	63.78	63.80	63.27	63.30
1265	AMEX	FEZ	Wed, Oct 31, 2007	64.40	65.16	64.22	65.10
1264	AMEX	FEZ	Tue, Oct 30, 2007	64.00	64.41	64.00	64.23
1263	AMEX	FEZ	Mon, Oct 29, 2007	64.15	64.50	64.05	64.46
1262	AMEX	FEZ	Fri, Oct 26, 2007	63.62	64.10	63.50	64.04
1261	AMEX	FEZ	Thu, Oct 25, 2007	62.95	63.06	62.62	62.96
1260	AMEX	FEZ	Wed, Oct 24, 2007	62.38	62.64	61.59	62.54
1259	AMEX	FEZ	Tue, Oct 23, 2007	62.55	62.72	62.11	62.72
1258	AMEX	FEZ	Mon, Oct 22, 2007	61.35	61.91	61.24	61.85
1257	AMEX	FEZ	Fri, Oct 19, 2007	62.89	63.06	62.17	62.25
1256	AMEX	FEZ	Thu, Oct 18, 2007	62.90	63.34	62.90	63.25
1255	AMEX	FEZ	Wed, Oct 17, 2007	63.05	63.11	62.54	62.88
1254	AMEX	FEZ	Tue, Oct 16, 2007	62.39	62.50	62.14	62.17
1253	AMEX	FEZ	Mon, Oct 15, 2007	63.42	63.42	62.55	62.69
1252	AMEX	FEZ	Fri, Oct 12, 2007	62.84	63.31	62.80	63.10
1251	AMEX	FEZ	Thu, Oct 11, 2007	63.10	63.58	62.74	62.89
1250	AMEX	FEZ	Wed, Oct 10, 2007	62.68	62.75	62.38	62.54
1249	AMEX	FEZ	Tue, Oct 9, 2007	62.15	62.77	62.15	62.72
1248	AMEX	FEZ	Mon, Oct 8, 2007	62.38	62.39	62.01	62.15
1247	AMEX	FEZ	Fri, Oct 5, 2007	62.62	63.04	62.54	62.80
1246	AMEX	FEZ	Thu, Oct 4, 2007	62.25	62.48	62.04	62.34
1245	AMEX	FEZ	Wed, Oct 3, 2007	62.52	62.52	62.05	62.11
1244	AMEX	FEZ	Tue, Oct 2, 2007	62.70	62.70	62.30	62.52
1243	AMEX	FEZ	Mon, Oct 1, 2007	61.95	62.96	61.88	62.87
1242	AMEX	FEZ	Fri, Sep 28, 2007	62.10	62.35	61.69	62.28
1241	AMEX	FEZ	Thu, Sep 27, 2007	62.00	62.06	61.80	62.00
1240	AMEX	FEZ	Wed, Sep 26, 2007	61.50	61.57	61.22	61.42
1239	AMEX	FEZ	Tue, Sep 25, 2007	60.70	61.15	60.68	61.11
1238	AMEX	FEZ	Mon, Sep 24, 2007	61.30	61.38	61.00	61.00
1237	AMEX	FEZ	Fri, Sep 21, 2007	61.35	61.56	61.29	61.39
1236	AMEX	FEZ	Thu, Sep 20, 2007	61.30	61.65	61.13	61.29
1235	AMEX	FEZ	Wed, Sep 19, 2007	61.21	61.46	60.86	61.01
1234	AMEX	FEZ	Tue, Sep 18, 2007	58.85	60.74	58.80	60.62
1233	AMEX	FEZ	Mon, Sep 17, 2007	58.40	58.49	57.95	58.06
1232	AMEX	FEZ	Fri, Sep 14, 2007	58.37	58.76	58.32	58.58
1231	AMEX	FEZ	Thu, Sep 13, 2007	58.86	59.17	58.75	58.85
1230	AMEX	FEZ	Wed, Sep 12, 2007	58.20	58.69	58.10	58.47
1229	AMEX	FEZ	Tue, Sep 11, 2007	58.02	59.04	57.92	58.39
1228	AMEX	FEZ	Mon, Sep 10, 2007	57.88	57.88	56.99	57.57
1227	AMEX	FEZ	Fri, Sep 7, 2007	57.71	57.91	57.23	57.47
1226	AMEX	FEZ	Thu, Sep 6, 2007	58.25	58.46	57.77	58.31
1225	AMEX	FEZ	Wed, Sep 5, 2007	58.25	58.25	57.76	57.98
1224	AMEX	FEZ	Tue, Sep 4, 2007	58.20	59.20	58.13	58.96
1223	AMEX	FEZ	Fri, Aug 31, 2007	58.87	58.99	58.43	58.54
1222	AMEX	FEZ	Thu, Aug 30, 2007	57.21	58.10	57.13	57.66
1221	AMEX	FEZ	Wed, Aug 29, 2007	57.14	58.03	56.88	58.01
1220	AMEX	FEZ	Tue, Aug 28, 2007	57.43	57.55	56.23	56.40
1219	AMEX	FEZ	Mon, Aug 27, 2007	58.19	58.19	57.87	57.99
1218	AMEX	FEZ	Fri, Aug 24, 2007	57.58	58.54	57.42	58.53
1217	AMEX	FEZ	Thu, Aug 23, 2007	57.59	57.68	56.92	57.23
1216	AMEX	FEZ	Wed, Aug 22, 2007	57.10	57.42	56.82	57.38
1215	AMEX	FEZ	Tue, Aug 21, 2007	56.15	56.57	55.98	56.10
1214	AMEX	FEZ	Mon, Aug 20, 2007	56.63	56.72	55.85	56.24
1213	AMEX	FEZ	Fri, Aug 17, 2007	56.60	56.72	55.79	56.66
1212	AMEX	FEZ	Thu, Aug 16, 2007	54.86	55.39	52.42	55.35
1211	AMEX	FEZ	Wed, Aug 15, 2007	55.80	56.57	55.05	55.26
1210	AMEX	FEZ	Tue, Aug 14, 2007	57.68	57.78	56.50	56.59
1209	AMEX	FEZ	Mon, Aug 13, 2007	58.07	58.20	57.39	57.43
1208	AMEX	FEZ	Fri, Aug 10, 2007	57.25	57.83	56.75	57.66
1207	AMEX	FEZ	Thu, Aug 9, 2007	58.07	58.93	57.92	58.31
1206	AMEX	FEZ	Wed, Aug 8, 2007	59.65	60.45	59.63	60.02
1205	AMEX	FEZ	Tue, Aug 7, 2007	58.40	59.45	58.40	59.40
1204	AMEX	FEZ	Mon, Aug 6, 2007	58.12	58.88	57.82	58.81
1203	AMEX	FEZ	Fri, Aug 3, 2007	58.48	58.60	57.64	57.98
1202	AMEX	FEZ	Thu, Aug 2, 2007	58.62	59.03	58.40	58.78
1201	AMEX	FEZ	Wed, Aug 1, 2007	58.10	58.63	57.44	58.56
1200	AMEX	FEZ	Tue, Jul 31, 2007	59.08	59.30	58.24	58.24
1199	AMEX	FEZ	Mon, Jul 30, 2007	58.15	58.65	57.79	58.49
1198	AMEX	FEZ	Fri, Jul 27, 2007	58.18	58.47	57.30	57.30
1197	AMEX	FEZ	Thu, Jul 26, 2007	58.87	59.28	57.48	58.09
1196	AMEX	FEZ	Wed, Jul 25, 2007	60.53	60.53	59.48	60.06
1195	AMEX	FEZ	Tue, Jul 24, 2007	61.21	61.28	60.11	60.37
1194	AMEX	FEZ	Mon, Jul 23, 2007	61.73	61.91	61.38	61.63
1193	AMEX	FEZ	Fri, Jul 20, 2007	61.96	61.98	60.89	61.24
1192	AMEX	FEZ	Thu, Jul 19, 2007	62.48	62.63	62.23	62.26
1191	AMEX	FEZ	Wed, Jul 18, 2007	62.21	62.27	61.46	61.90
1190	AMEX	FEZ	Tue, Jul 17, 2007	62.43	62.61	62.26	62.26
1189	AMEX	FEZ	Mon, Jul 16, 2007	62.61	62.82	62.40	62.53
1188	AMEX	FEZ	Fri, Jul 13, 2007	62.68	62.75	62.50	62.54
1187	AMEX	FEZ	Thu, Jul 12, 2007	61.66	62.76	61.66	62.76
1186	AMEX	FEZ	Wed, Jul 11, 2007	60.85	61.33	60.75	61.28
1185	AMEX	FEZ	Tue, Jul 10, 2007	61.28	61.54	60.62	60.70
1184	AMEX	FEZ	Mon, Jul 9, 2007	61.73	61.83	61.63	61.63
1183	AMEX	FEZ	Fri, Jul 6, 2007	61.34	63.23	61.20	61.60
1182	AMEX	FEZ	Thu, Jul 5, 2007	61.42	61.46	60.76	61.10
1181	AMEX	FEZ	Tue, Jul 3, 2007	61.46	61.50	61.32	61.39
1180	AMEX	FEZ	Mon, Jul 2, 2007	60.77	61.15	60.72	61.10
1179	AMEX	FEZ	Fri, Jun 29, 2007	60.31	60.63	59.92	60.18
1178	AMEX	FEZ	Thu, Jun 28, 2007	59.83	60.26	59.83	59.92
1177	AMEX	FEZ	Wed, Jun 27, 2007	59.05	59.72	58.92	59.71
1176	AMEX	FEZ	Tue, Jun 26, 2007	59.93	59.93	59.32	59.33
1175	AMEX	FEZ	Mon, Jun 25, 2007	59.67	60.28	59.47	59.62
1174	AMEX	FEZ	Fri, Jun 22, 2007	60.26	60.33	59.56	59.75
1173	AMEX	FEZ	Thu, Jun 21, 2007	60.04	60.48	59.71	60.38
1172	AMEX	FEZ	Wed, Jun 20, 2007	61.22	61.22	60.00	60.00
1171	AMEX	FEZ	Tue, Jun 19, 2007	60.63	60.91	60.51	60.83
1170	AMEX	FEZ	Mon, Jun 18, 2007	60.86	60.86	60.42	60.63
1169	AMEX	FEZ	Fri, Jun 15, 2007	60.47	60.70	60.36	60.55
1168	AMEX	FEZ	Thu, Jun 14, 2007	60.20	60.91	60.20	60.86
1167	AMEX	FEZ	Wed, Jun 13, 2007	59.47	60.03	59.14	60.03
1166	AMEX	FEZ	Tue, Jun 12, 2007	59.53	59.93	59.00	59.05
1165	AMEX	FEZ	Mon, Jun 11, 2007	59.89	60.41	59.77	60.17
1164	AMEX	FEZ	Fri, Jun 8, 2007	59.56	60.20	59.41	60.20
1163	AMEX	FEZ	Thu, Jun 7, 2007	60.30	60.49	59.22	59.30
1162	AMEX	FEZ	Wed, Jun 6, 2007	61.55	61.55	60.65	60.74
1161	AMEX	FEZ	Tue, Jun 5, 2007	62.18	62.21	61.52	61.86
1160	AMEX	FEZ	Mon, Jun 4, 2007	62.07	62.28	62.00	62.26
1159	AMEX	FEZ	Fri, Jun 1, 2007	61.97	62.17	61.93	62.14
1158	AMEX	FEZ	Thu, May 31, 2007	61.68	61.80	61.55	61.69
1157	AMEX	FEZ	Wed, May 30, 2007	60.47	61.36	60.47	61.30
1156	AMEX	FEZ	Tue, May 29, 2007	61.42	61.50	60.89	61.07
1155	AMEX	FEZ	Fri, May 25, 2007	60.90	61.17	60.75	61.05
1154	AMEX	FEZ	Thu, May 24, 2007	61.07	61.15	60.30	60.49
1153	AMEX	FEZ	Wed, May 23, 2007	61.40	61.56	61.12	61.21
1152	AMEX	FEZ	Tue, May 22, 2007	61.04	61.11	60.85	60.90
1151	AMEX	FEZ	Mon, May 21, 2007	60.97	61.05	60.78	60.83
1150	AMEX	FEZ	Fri, May 18, 2007	60.80	61.35	60.74	61.35
1149	AMEX	FEZ	Thu, May 17, 2007	60.23	60.48	60.09	60.30
1148	AMEX	FEZ	Wed, May 16, 2007	60.75	60.80	60.20	60.60
1147	AMEX	FEZ	Tue, May 15, 2007	60.24	61.04	60.20	60.53
1146	AMEX	FEZ	Mon, May 14, 2007	60.47	60.51	59.92	60.10
1145	AMEX	FEZ	Fri, May 11, 2007	59.58	60.41	59.51	60.40
1144	AMEX	FEZ	Thu, May 10, 2007	59.99	60.20	58.98	59.12
1143	AMEX	FEZ	Wed, May 9, 2007	60.13	60.56	60.09	60.56
1142	AMEX	FEZ	Tue, May 8, 2007	60.15	60.33	59.83	60.33
1141	AMEX	FEZ	Mon, May 7, 2007	60.91	60.98	60.80	60.80
1140	AMEX	FEZ	Fri, May 4, 2007	60.54	60.79	60.46	60.79
1139	AMEX	FEZ	Thu, May 3, 2007	60.35	61.84	60.00	60.29
1138	AMEX	FEZ	Wed, May 2, 2007	59.98	60.31	59.93	60.29
1137	AMEX	FEZ	Tue, May 1, 2007	60.26	60.27	59.58	59.97
1136	AMEX	FEZ	Mon, Apr 30, 2007	60.08	60.30	59.80	60.01
1135	AMEX	FEZ	Fri, Apr 27, 2007	59.80	60.13	59.74	59.96
1134	AMEX	FEZ	Thu, Apr 26, 2007	60.15	60.20	59.88	59.97
1133	AMEX	FEZ	Wed, Apr 25, 2007	60.05	60.32	59.94	60.29
1132	AMEX	FEZ	Tue, Apr 24, 2007	59.44	59.67	59.26	59.55
1131	AMEX	FEZ	Mon, Apr 23, 2007	59.58	59.76	59.40	59.45
1130	AMEX	FEZ	Fri, Apr 20, 2007	59.90	60.17	59.85	60.01
1129	AMEX	FEZ	Thu, Apr 19, 2007	58.61	59.15	58.49	59.02
1128	AMEX	FEZ	Wed, Apr 18, 2007	59.05	59.43	58.85	59.18
1127	AMEX	FEZ	Tue, Apr 17, 2007	59.35	59.49	59.14	59.27
1126	AMEX	FEZ	Mon, Apr 16, 2007	59.05	59.34	59.05	59.23
1125	AMEX	FEZ	Fri, Apr 13, 2007	58.28	58.44	58.07	58.44
1124	AMEX	FEZ	Thu, Apr 12, 2007	57.27	57.98	57.24	57.90
1123	AMEX	FEZ	Wed, Apr 11, 2007	57.95	57.95	57.31	57.47
1122	AMEX	FEZ	Tue, Apr 10, 2007	57.41	57.78	57.40	57.76
1121	AMEX	FEZ	Mon, Apr 9, 2007	57.22	57.34	57.10	57.18
1120	AMEX	FEZ	Thu, Apr 5, 2007	57.10	57.40	57.10	57.39
1119	AMEX	FEZ	Wed, Apr 4, 2007	56.69	56.91	56.62	56.87
1118	AMEX	FEZ	Tue, Apr 3, 2007	56.24	56.70	56.24	56.55
1117	AMEX	FEZ	Mon, Apr 2, 2007	55.93	55.98	55.59	55.94
1116	AMEX	FEZ	Fri, Mar 30, 2007	55.50	55.87	55.50	55.65
1115	AMEX	FEZ	Thu, Mar 29, 2007	55.52	55.61	55.30	55.61
1114	AMEX	FEZ	Wed, Mar 28, 2007	54.98	55.23	54.85	54.85
1113	AMEX	FEZ	Tue, Mar 27, 2007	55.25	55.41	55.17	55.36
1112	AMEX	FEZ	Mon, Mar 26, 2007	55.54	55.54	54.88	55.51
1111	AMEX	FEZ	Fri, Mar 23, 2007	55.36	55.68	55.36	55.58
1110	AMEX	FEZ	Thu, Mar 22, 2007	55.45	55.60	55.16	55.27
1109	AMEX	FEZ	Wed, Mar 21, 2007	54.26	55.35	54.06	55.31
1108	AMEX	FEZ	Tue, Mar 20, 2007	53.48	54.14	53.48	54.11
1107	AMEX	FEZ	Mon, Mar 19, 2007	53.45	53.72	53.35	53.65
1106	AMEX	FEZ	Fri, Mar 16, 2007	52.86	53.25	52.65	52.82
1105	AMEX	FEZ	Thu, Mar 15, 2007	52.13	52.64	51.99	52.61
1104	AMEX	FEZ	Wed, Mar 14, 2007	51.92	52.36	51.28	52.36
1103	AMEX	FEZ	Tue, Mar 13, 2007	53.19	53.41	51.94	52.20
1102	AMEX	FEZ	Mon, Mar 12, 2007	53.40	53.68	53.24	53.61
1101	AMEX	FEZ	Fri, Mar 9, 2007	53.48	53.62	53.31	53.49
1100	AMEX	FEZ	Thu, Mar 8, 2007	53.17	53.50	53.12	53.32
1099	AMEX	FEZ	Wed, Mar 7, 2007	52.64	53.09	52.64	52.78
1098	AMEX	FEZ	Tue, Mar 6, 2007	52.45	52.95	52.36	52.88
1097	AMEX	FEZ	Mon, Mar 5, 2007	51.50	52.17	51.38	51.42
1096	AMEX	FEZ	Fri, Mar 2, 2007	52.65	52.95	52.21	52.36
1095	AMEX	FEZ	Thu, Mar 1, 2007	52.64	53.23	52.31	53.06
1094	AMEX	FEZ	Wed, Feb 28, 2007	54.05	54.32	53.64	53.85
1093	AMEX	FEZ	Tue, Feb 27, 2007	55.24	55.26	52.84	53.46
1092	AMEX	FEZ	Mon, Feb 26, 2007	56.24	56.28	55.94	56.12
1091	AMEX	FEZ	Fri, Feb 23, 2007	55.73	55.89	55.60	55.88
1090	AMEX	FEZ	Thu, Feb 22, 2007	55.69	55.83	55.60	55.76
1089	AMEX	FEZ	Wed, Feb 21, 2007	55.42	55.60	55.29	55.57
1088	AMEX	FEZ	Tue, Feb 20, 2007	55.59	55.92	55.38	55.85
1087	AMEX	FEZ	Fri, Feb 16, 2007	55.65	55.76	55.50	55.76
1086	AMEX	FEZ	Thu, Feb 15, 2007	55.97	55.97	55.78	55.85
1085	AMEX	FEZ	Wed, Feb 14, 2007	55.49	55.99	55.49	55.89
1084	AMEX	FEZ	Tue, Feb 13, 2007	54.88	55.34	54.88	55.34
1083	AMEX	FEZ	Mon, Feb 12, 2007	54.70	54.70	54.43	54.47
1082	AMEX	FEZ	Fri, Feb 9, 2007	55.15	55.23	54.67	54.83
1081	AMEX	FEZ	Thu, Feb 8, 2007	54.93	55.24	54.83	55.23
1080	AMEX	FEZ	Wed, Feb 7, 2007	55.05	55.37	55.05	55.23
1079	AMEX	FEZ	Tue, Feb 6, 2007	54.88	55.00	54.65	54.92
1078	AMEX	FEZ	Mon, Feb 5, 2007	54.52	54.67	54.47	54.58
1077	AMEX	FEZ	Fri, Feb 2, 2007	54.82	54.89	54.70	54.83
1076	AMEX	FEZ	Thu, Feb 1, 2007	54.90	55.06	54.76	55.00
1075	AMEX	FEZ	Wed, Jan 31, 2007	54.05	54.80	54.03	54.67
1074	AMEX	FEZ	Tue, Jan 30, 2007	54.12	54.36	54.04	54.36
1073	AMEX	FEZ	Mon, Jan 29, 2007	53.65	53.93	53.65	53.81
1072	AMEX	FEZ	Fri, Jan 26, 2007	53.64	53.73	53.32	53.68
1071	AMEX	FEZ	Thu, Jan 25, 2007	54.33	54.33	53.45	53.50
1070	AMEX	FEZ	Wed, Jan 24, 2007	54.08	54.29	54.05	54.27
1069	AMEX	FEZ	Tue, Jan 23, 2007	53.67	54.09	53.65	53.89
1068	AMEX	FEZ	Mon, Jan 22, 2007	54.03	54.06	53.34	53.47
1067	AMEX	FEZ	Fri, Jan 19, 2007	53.39	54.02	53.39	53.99
1066	AMEX	FEZ	Thu, Jan 18, 2007	53.72	53.79	53.29	53.33
1065	AMEX	FEZ	Wed, Jan 17, 2007	53.46	53.75	53.38	53.50
1064	AMEX	FEZ	Tue, Jan 16, 2007	54.02	54.09	53.67	53.82
1063	AMEX	FEZ	Fri, Jan 12, 2007	53.73	54.04	53.71	53.96
1062	AMEX	FEZ	Thu, Jan 11, 2007	53.06	53.75	53.06	53.57
1061	AMEX	FEZ	Wed, Jan 10, 2007	53.00	53.08	52.78	52.99
1060	AMEX	FEZ	Tue, Jan 9, 2007	53.80	53.83	53.29	53.57
1059	AMEX	FEZ	Mon, Jan 8, 2007	53.72	53.75	53.40	53.70
1058	AMEX	FEZ	Fri, Jan 5, 2007	54.03	54.09	53.47	53.67
1057	AMEX	FEZ	Thu, Jan 4, 2007	54.53	54.68	54.29	54.62
1056	AMEX	FEZ	Wed, Jan 3, 2007	55.01	55.24	54.53	54.65
1055	AMEX	FEZ	Fri, Dec 29, 2006	54.10	54.45	54.10	54.30
1054	AMEX	FEZ	Thu, Dec 28, 2006	54.39	54.48	54.14	54.20
1053	AMEX	FEZ	Wed, Dec 27, 2006	54.00	54.37	53.95	54.30
1052	AMEX	FEZ	Tue, Dec 26, 2006	53.37	53.50	53.31	53.47
1051	AMEX	FEZ	Fri, Dec 22, 2006	53.90	53.90	53.11	53.34
1050	AMEX	FEZ	Thu, Dec 21, 2006	53.82	54.00	53.68	53.81
1049	AMEX	FEZ	Wed, Dec 20, 2006	54.90	54.90	53.93	53.95
1048	AMEX	FEZ	Tue, Dec 19, 2006	53.73	54.21	53.68	54.19
1047	AMEX	FEZ	Mon, Dec 18, 2006	54.05	54.07	53.67	53.81
1046	AMEX	FEZ	Fri, Dec 15, 2006	54.31	54.33	53.81	53.90
1045	AMEX	FEZ	Thu, Dec 14, 2006	54.22	54.35	54.15	54.35
1044	AMEX	FEZ	Wed, Dec 13, 2006	54.09	54.30	53.95	54.29
1043	AMEX	FEZ	Tue, Dec 12, 2006	53.60	53.89	53.50	53.83
1042	AMEX	FEZ	Mon, Dec 11, 2006	53.32	53.79	53.28	53.73
1041	AMEX	FEZ	Fri, Dec 8, 2006	53.32	53.60	53.12	53.22
1040	AMEX	FEZ	Thu, Dec 7, 2006	53.65	53.75	53.29	53.32
1039	AMEX	FEZ	Wed, Dec 6, 2006	53.09	53.35	53.00	53.10
1038	AMEX	FEZ	Tue, Dec 5, 2006	53.09	53.50	53.00	53.48
1037	AMEX	FEZ	Mon, Dec 4, 2006	52.43	52.95	52.41	52.83
1036	AMEX	FEZ	Fri, Dec 1, 2006	52.91	53.00	52.19	52.45
1035	AMEX	FEZ	Thu, Nov 30, 2006	53.06	53.19	52.80	52.91
1034	AMEX	FEZ	Wed, Nov 29, 2006	52.80	52.94	52.63	52.83
1033	AMEX	FEZ	Tue, Nov 28, 2006	52.13	52.50	52.05	52.46
1032	AMEX	FEZ	Mon, Nov 27, 2006	52.72	52.76	52.01	52.09
1031	AMEX	FEZ	Fri, Nov 24, 2006	52.80	53.06	52.80	52.88
1030	AMEX	FEZ	Wed, Nov 22, 2006	52.92	53.15	52.88	53.03
1029	AMEX	FEZ	Tue, Nov 21, 2006	52.62	52.72	52.50	52.66
1028	AMEX	FEZ	Mon, Nov 20, 2006	52.29	52.58	52.29	52.45
1027	AMEX	FEZ	Fri, Nov 17, 2006	52.16	52.50	52.01	52.50
1026	AMEX	FEZ	Thu, Nov 16, 2006	52.62	52.64	52.49	52.53
1025	AMEX	FEZ	Wed, Nov 15, 2006	52.46	52.77	52.45	52.64
1024	AMEX	FEZ	Tue, Nov 14, 2006	52.57	52.64	52.09	52.60
1023	AMEX	FEZ	Mon, Nov 13, 2006	52.30	52.42	52.17	52.23
1022	AMEX	FEZ	Fri, Nov 10, 2006	52.20	52.26	52.12	52.23
1021	AMEX	FEZ	Thu, Nov 9, 2006	52.05	52.24	51.93	52.05
1020	AMEX	FEZ	Wed, Nov 8, 2006	51.75	52.12	51.61	52.05
1019	AMEX	FEZ	Tue, Nov 7, 2006	51.92	52.13	51.73	51.76
1018	AMEX	FEZ	Mon, Nov 6, 2006	51.10	51.56	51.04	51.51
1017	AMEX	FEZ	Fri, Nov 3, 2006	50.78	50.88	50.53	50.64
1016	AMEX	FEZ	Thu, Nov 2, 2006	50.64	50.76	50.50	50.66
1015	AMEX	FEZ	Wed, Nov 1, 2006	51.31	51.44	50.77	50.82
1014	AMEX	FEZ	Tue, Oct 31, 2006	50.90	51.11	50.76	51.07
1013	AMEX	FEZ	Mon, Oct 30, 2006	50.74	50.99	50.61	50.81
1012	AMEX	FEZ	Fri, Oct 27, 2006	51.18	51.18	50.81	50.89
1011	AMEX	FEZ	Thu, Oct 26, 2006	51.01	51.23	50.81	51.16
1010	AMEX	FEZ	Wed, Oct 25, 2006	50.29	50.74	50.29	50.72
1009	AMEX	FEZ	Tue, Oct 24, 2006	50.22	50.36	50.14	50.29
1008	AMEX	FEZ	Mon, Oct 23, 2006	49.97	50.49	49.91	50.40
1007	AMEX	FEZ	Fri, Oct 20, 2006	50.28	50.49	50.10	50.45
1006	AMEX	FEZ	Thu, Oct 19, 2006	50.04	50.35	50.01	50.22
1005	AMEX	FEZ	Wed, Oct 18, 2006	49.93	50.03	49.69	49.83
1004	AMEX	FEZ	Tue, Oct 17, 2006	49.70	49.72	49.38	49.66
1003	AMEX	FEZ	Mon, Oct 16, 2006	49.90	50.15	49.85	50.07
1002	AMEX	FEZ	Fri, Oct 13, 2006	50.00	50.11	49.86	50.04
1001	AMEX	FEZ	Thu, Oct 12, 2006	49.95	50.23	49.95	50.17
1000	AMEX	FEZ	Wed, Oct 11, 2006	49.43	49.84	49.33	49.65
999	AMEX	FEZ	Tue, Oct 10, 2006	49.47	49.57	49.30	49.57
998	AMEX	FEZ	Mon, Oct 9, 2006	49.48	49.69	49.40	49.64
997	AMEX	FEZ	Fri, Oct 6, 2006	49.32	49.60	49.25	49.57
996	AMEX	FEZ	Thu, Oct 5, 2006	49.96	50.05	49.80	50.03
995	AMEX	FEZ	Wed, Oct 4, 2006	49.18	50.03	49.18	50.03
994	AMEX	FEZ	Tue, Oct 3, 2006	49.14	49.53	49.06	49.35
993	AMEX	FEZ	Mon, Oct 2, 2006	49.29	49.56	49.26	49.35
992	AMEX	FEZ	Fri, Sep 29, 2006	49.40	49.53	49.28	49.38
991	AMEX	FEZ	Thu, Sep 28, 2006	49.40	49.52	49.25	49.49
990	AMEX	FEZ	Wed, Sep 27, 2006	49.15	49.38	49.12	49.38
989	AMEX	FEZ	Tue, Sep 26, 2006	48.93	49.22	48.86	49.20
988	AMEX	FEZ	Mon, Sep 25, 2006	48.84	49.13	48.41	49.07
987	AMEX	FEZ	Fri, Sep 22, 2006	48.94	48.94	48.59	48.60
986	AMEX	FEZ	Thu, Sep 21, 2006	49.04	49.09	48.76	48.89
985	AMEX	FEZ	Wed, Sep 20, 2006	48.34	48.76	48.33	48.71
984	AMEX	FEZ	Tue, Sep 19, 2006	48.14	48.14	47.57	47.77
983	AMEX	FEZ	Mon, Sep 18, 2006	47.97	48.38	47.93	48.26
982	AMEX	FEZ	Fri, Sep 15, 2006	48.30	48.30	48.03	48.16
981	AMEX	FEZ	Thu, Sep 14, 2006	48.50	48.56	48.27	48.56
980	AMEX	FEZ	Wed, Sep 13, 2006	48.20	48.56	48.14	48.53
979	AMEX	FEZ	Tue, Sep 12, 2006	48.05	48.51	47.95	48.50
978	AMEX	FEZ	Mon, Sep 11, 2006	47.60	47.91	47.37	47.75
977	AMEX	FEZ	Fri, Sep 8, 2006	47.62	47.77	47.41	47.75
976	AMEX	FEZ	Thu, Sep 7, 2006	47.74	48.02	47.57	47.73
975	AMEX	FEZ	Wed, Sep 6, 2006	48.47	48.47	48.21	48.21
974	AMEX	FEZ	Tue, Sep 5, 2006	49.00	49.14	48.81	49.00
973	AMEX	FEZ	Fri, Sep 1, 2006	48.94	49.21	48.89	49.11
972	AMEX	FEZ	Thu, Aug 31, 2006	49.11	49.12	48.80	48.98
971	AMEX	FEZ	Wed, Aug 30, 2006	49.22	49.22	48.96	49.01
970	AMEX	FEZ	Tue, Aug 29, 2006	49.04	49.09	48.55	49.09
969	AMEX	FEZ	Mon, Aug 28, 2006	48.46	48.97	48.42	48.85
968	AMEX	FEZ	Fri, Aug 25, 2006	48.26	48.40	48.12	48.25
967	AMEX	FEZ	Thu, Aug 24, 2006	48.65	48.65	48.22	48.26
966	AMEX	FEZ	Wed, Aug 23, 2006	48.56	48.68	48.07	48.13
965	AMEX	FEZ	Tue, Aug 22, 2006	48.33	48.70	48.30	48.55
964	AMEX	FEZ	Mon, Aug 21, 2006	48.96	49.00	48.77	48.77
963	AMEX	FEZ	Fri, Aug 18, 2006	48.88	48.97	48.58	48.97
962	AMEX	FEZ	Thu, Aug 17, 2006	48.83	49.00	48.64	48.78
961	AMEX	FEZ	Wed, Aug 16, 2006	48.85	48.94	48.71	48.85
960	AMEX	FEZ	Tue, Aug 15, 2006	48.15	48.54	48.11	48.51
959	AMEX	FEZ	Mon, Aug 14, 2006	47.28	47.50	47.11	47.12
958	AMEX	FEZ	Fri, Aug 11, 2006	46.89	47.01	46.70	46.77
957	AMEX	FEZ	Thu, Aug 10, 2006	47.05	47.30	46.86	47.25
956	AMEX	FEZ	Wed, Aug 9, 2006	47.70	47.95	47.28	47.29
955	AMEX	FEZ	Tue, Aug 8, 2006	47.07	47.42	46.86	47.01
954	AMEX	FEZ	Mon, Aug 7, 2006	47.27	47.36	47.01	47.07
953	AMEX	FEZ	Fri, Aug 4, 2006	47.95	48.03	47.34	47.52
952	AMEX	FEZ	Thu, Aug 3, 2006	46.85	47.38	46.83	47.29
951	AMEX	FEZ	Wed, Aug 2, 2006	47.24	47.52	47.20	47.33
950	AMEX	FEZ	Tue, Aug 1, 2006	46.83	46.85	46.32	46.85
949	AMEX	FEZ	Mon, Jul 31, 2006	47.15	47.28	47.08	47.11
948	AMEX	FEZ	Fri, Jul 28, 2006	46.81	47.42	46.81	47.39
947	AMEX	FEZ	Thu, Jul 27, 2006	46.91	46.98	46.37	46.42
946	AMEX	FEZ	Wed, Jul 26, 2006	45.88	46.49	45.82	46.34
945	AMEX	FEZ	Tue, Jul 25, 2006	45.99	46.12	45.65	46.03
944	AMEX	FEZ	Mon, Jul 24, 2006	45.26	46.06	45.26	46.04
943	AMEX	FEZ	Fri, Jul 21, 2006	45.25	45.25	45.03	45.06
942	AMEX	FEZ	Thu, Jul 20, 2006	45.62	45.62	45.06	45.06
941	AMEX	FEZ	Wed, Jul 19, 2006	43.80	45.44	43.80	45.41
940	AMEX	FEZ	Tue, Jul 18, 2006	44.02	44.05	43.45	43.83
939	AMEX	FEZ	Mon, Jul 17, 2006	43.78	44.03	43.72	43.90
938	AMEX	FEZ	Fri, Jul 14, 2006	44.80	44.80	44.31	44.58
937	AMEX	FEZ	Thu, Jul 13, 2006	45.34	45.48	44.85	44.89
936	AMEX	FEZ	Wed, Jul 12, 2006	46.41	46.41	45.80	45.82
935	AMEX	FEZ	Tue, Jul 11, 2006	46.39	46.67	46.04	46.60
934	AMEX	FEZ	Mon, Jul 10, 2006	46.56	46.84	46.54	46.69
933	AMEX	FEZ	Fri, Jul 7, 2006	46.80	46.93	46.41	46.41
932	AMEX	FEZ	Thu, Jul 6, 2006	46.40	46.81	46.40	46.74
931	AMEX	FEZ	Wed, Jul 5, 2006	46.32	46.39	46.00	46.12
930	AMEX	FEZ	Mon, Jul 3, 2006	46.80	47.08	46.69	47.08
929	AMEX	FEZ	Fri, Jun 30, 2006	46.52	46.72	46.23	46.65
928	AMEX	FEZ	Thu, Jun 29, 2006	44.57	46.05	44.57	45.98
927	AMEX	FEZ	Wed, Jun 28, 2006	44.10	44.27	43.93	44.26
926	AMEX	FEZ	Tue, Jun 27, 2006	44.64	44.66	43.78	43.81
925	AMEX	FEZ	Mon, Jun 26, 2006	44.37	44.67	44.25	44.66
924	AMEX	FEZ	Fri, Jun 23, 2006	44.19	44.57	44.14	44.48
923	AMEX	FEZ	Thu, Jun 22, 2006	44.52	44.72	44.29	44.59
922	AMEX	FEZ	Wed, Jun 21, 2006	44.15	45.02	44.12	44.93
921	AMEX	FEZ	Tue, Jun 20, 2006	43.77	44.32	43.77	44.13
920	AMEX	FEZ	Mon, Jun 19, 2006	44.25	44.25	43.56	43.58
919	AMEX	FEZ	Fri, Jun 16, 2006	43.96	44.05	43.63	43.94
918	AMEX	FEZ	Thu, Jun 15, 2006	44.53	45.51	44.53	45.26
917	AMEX	FEZ	Wed, Jun 14, 2006	43.88	44.15	43.44	43.87
916	AMEX	FEZ	Tue, Jun 13, 2006	43.78	44.05	43.04	43.12
915	AMEX	FEZ	Mon, Jun 12, 2006	45.01	45.14	44.18	44.18
914	AMEX	FEZ	Fri, Jun 9, 2006	45.29	45.53	44.84	44.91
913	AMEX	FEZ	Thu, Jun 8, 2006	45.15	45.30	44.31	45.11
912	AMEX	FEZ	Wed, Jun 7, 2006	46.23	46.66	45.87	45.87
911	AMEX	FEZ	Tue, Jun 6, 2006	46.47	46.55	45.94	46.34
910	AMEX	FEZ	Mon, Jun 5, 2006	47.66	47.66	46.69	46.78
909	AMEX	FEZ	Fri, Jun 2, 2006	48.25	48.25	47.60	47.92
908	AMEX	FEZ	Thu, Jun 1, 2006	46.71	47.72	46.71	47.72
907	AMEX	FEZ	Wed, May 31, 2006	47.26	47.44	47.02	47.21
906	AMEX	FEZ	Tue, May 30, 2006	47.46	47.46	46.71	46.72
905	AMEX	FEZ	Fri, May 26, 2006	47.71	47.76	47.35	47.76
904	AMEX	FEZ	Thu, May 25, 2006	46.90	47.47	46.82	47.47
903	AMEX	FEZ	Wed, May 24, 2006	46.56	46.70	45.74	46.45
902	AMEX	FEZ	Tue, May 23, 2006	46.86	47.46	46.57	46.57
901	AMEX	FEZ	Mon, May 22, 2006	46.25	46.61	45.88	46.43
900	AMEX	FEZ	Fri, May 19, 2006	46.69	47.00	46.52	46.90
899	AMEX	FEZ	Thu, May 18, 2006	46.92	47.30	46.49	46.49
898	AMEX	FEZ	Wed, May 17, 2006	48.02	48.09	46.31	46.41
897	AMEX	FEZ	Tue, May 16, 2006	48.65	48.65	48.17	48.38
896	AMEX	FEZ	Mon, May 15, 2006	48.16	48.43	47.82	48.13
895	AMEX	FEZ	Fri, May 12, 2006	49.22	49.35	48.56	48.60
894	AMEX	FEZ	Thu, May 11, 2006	49.91	49.96	49.37	49.45
893	AMEX	FEZ	Wed, May 10, 2006	49.93	50.08	49.75	49.93
892	AMEX	FEZ	Tue, May 9, 2006	49.76	50.02	49.69	49.93
891	AMEX	FEZ	Mon, May 8, 2006	49.88	49.90	49.64	49.69
890	AMEX	FEZ	Fri, May 5, 2006	49.60	49.97	49.46	49.93
889	AMEX	FEZ	Thu, May 4, 2006	48.37	49.14	48.37	49.06
888	AMEX	FEZ	Wed, May 3, 2006	48.72	48.72	48.32	48.50
887	AMEX	FEZ	Tue, May 2, 2006	48.93	49.01	48.80	48.98
886	AMEX	FEZ	Mon, May 1, 2006	48.80	48.87	48.32	48.48
885	AMEX	FEZ	Fri, Apr 28, 2006	48.34	48.70	48.34	48.45
884	AMEX	FEZ	Thu, Apr 27, 2006	47.93	48.68	47.75	48.56
883	AMEX	FEZ	Wed, Apr 26, 2006	48.30	48.55	48.30	48.50
882	AMEX	FEZ	Tue, Apr 25, 2006	48.30	48.33	48.00	48.18
881	AMEX	FEZ	Mon, Apr 24, 2006	47.88	48.14	47.73	48.14
880	AMEX	FEZ	Fri, Apr 21, 2006	48.00	48.07	47.81	48.04
879	AMEX	FEZ	Thu, Apr 20, 2006	47.52	47.75	47.48	47.68
878	AMEX	FEZ	Wed, Apr 19, 2006	46.88	47.53	46.88	47.50
877	AMEX	FEZ	Tue, Apr 18, 2006	46.36	46.82	46.22	46.82
876	AMEX	FEZ	Mon, Apr 17, 2006	46.20	46.35	46.13	46.22
875	AMEX	FEZ	Thu, Apr 13, 2006	45.56	45.82	45.56	45.81
874	AMEX	FEZ	Wed, Apr 12, 2006	45.82	45.90	45.61	45.74
873	AMEX	FEZ	Tue, Apr 11, 2006	46.40	46.42	45.75	45.90
872	AMEX	FEZ	Mon, Apr 10, 2006	46.44	46.50	46.26	46.32
871	AMEX	FEZ	Fri, Apr 7, 2006	46.90	46.90	46.15	46.20
870	AMEX	FEZ	Thu, Apr 6, 2006	47.25	47.25	46.94	47.21
869	AMEX	FEZ	Wed, Apr 5, 2006	47.40	47.56	47.25	47.50
868	AMEX	FEZ	Tue, Apr 4, 2006	47.16	47.44	47.07	47.30
867	AMEX	FEZ	Mon, Apr 3, 2006	46.65	47.09	46.55	46.90
866	AMEX	FEZ	Fri, Mar 31, 2006	46.81	46.81	46.53	46.63
865	AMEX	FEZ	Thu, Mar 30, 2006	46.66	47.05	46.66	46.87
864	AMEX	FEZ	Wed, Mar 29, 2006	45.78	46.23	45.75	46.04
863	AMEX	FEZ	Tue, Mar 28, 2006	46.03	46.12	45.56	45.60
862	AMEX	FEZ	Mon, Mar 27, 2006	46.06	46.20	45.85	45.99
861	AMEX	FEZ	Fri, Mar 24, 2006	46.27	46.55	46.17	46.49
860	AMEX	FEZ	Thu, Mar 23, 2006	46.50	46.63	46.08	46.23
859	AMEX	FEZ	Wed, Mar 22, 2006	46.52	46.82	46.52	46.82
858	AMEX	FEZ	Tue, Mar 21, 2006	46.54	46.67	46.33	46.40
857	AMEX	FEZ	Mon, Mar 20, 2006	46.90	46.91	46.65	46.74
856	AMEX	FEZ	Fri, Mar 17, 2006	46.74	46.81	46.54	46.77
855	AMEX	FEZ	Thu, Mar 16, 2006	46.55	46.88	46.53	46.75
854	AMEX	FEZ	Wed, Mar 15, 2006	46.47	46.52	46.20	46.43
853	AMEX	FEZ	Tue, Mar 14, 2006	45.65	46.26	45.65	46.24
852	AMEX	FEZ	Mon, Mar 13, 2006	45.58	45.66	45.52	45.66
851	AMEX	FEZ	Fri, Mar 10, 2006	44.73	45.36	44.69	45.35
850	AMEX	FEZ	Thu, Mar 9, 2006	44.71	44.80	44.57	44.60
849	AMEX	FEZ	Wed, Mar 8, 2006	44.25	44.62	44.17	44.57
848	AMEX	FEZ	Tue, Mar 7, 2006	44.35	44.60	44.30	44.49
847	AMEX	FEZ	Mon, Mar 6, 2006	45.28	45.28	44.85	44.89
846	AMEX	FEZ	Fri, Mar 3, 2006	44.91	45.20	44.86	45.13
845	AMEX	FEZ	Thu, Mar 2, 2006	45.13	45.33	44.94	45.33
844	AMEX	FEZ	Wed, Mar 1, 2006	45.33	45.42	45.12	45.38
843	AMEX	FEZ	Tue, Feb 28, 2006	45.22	45.24	44.93	44.94
842	AMEX	FEZ	Mon, Feb 27, 2006	45.33	45.59	45.33	45.43
841	AMEX	FEZ	Fri, Feb 24, 2006	45.30	45.55	45.30	45.41
840	AMEX	FEZ	Thu, Feb 23, 2006	45.50	45.58	45.30	45.37
839	AMEX	FEZ	Wed, Feb 22, 2006	45.15	45.57	45.12	45.57
838	AMEX	FEZ	Tue, Feb 21, 2006	45.22	45.22	44.88	45.00
837	AMEX	FEZ	Fri, Feb 17, 2006	44.82	45.07	44.74	45.03
836	AMEX	FEZ	Thu, Feb 16, 2006	44.48	44.75	44.44	44.75
835	AMEX	FEZ	Wed, Feb 15, 2006	44.50	44.75	44.16	44.33
834	AMEX	FEZ	Tue, Feb 14, 2006	44.12	44.76	44.04	44.74
833	AMEX	FEZ	Mon, Feb 13, 2006	43.98	44.43	43.98	44.26
832	AMEX	FEZ	Fri, Feb 10, 2006	44.59	44.59	44.06	44.32
831	AMEX	FEZ	Thu, Feb 9, 2006	44.56	44.74	44.43	44.49
830	AMEX	FEZ	Wed, Feb 8, 2006	44.02	44.17	43.82	44.17
829	AMEX	FEZ	Tue, Feb 7, 2006	44.01	44.13	43.77	43.82
828	AMEX	FEZ	Mon, Feb 6, 2006	44.21	44.21	44.00	44.03
827	AMEX	FEZ	Fri, Feb 3, 2006	43.91	44.39	43.84	44.21
826	AMEX	FEZ	Thu, Feb 2, 2006	44.93	45.01	44.43	44.51
825	AMEX	FEZ	Wed, Feb 1, 2006	44.82	45.12	44.80	45.02
824	AMEX	FEZ	Tue, Jan 31, 2006	44.63	45.06	44.60	44.99
823	AMEX	FEZ	Mon, Jan 30, 2006	44.52	44.64	44.45	44.59
822	AMEX	FEZ	Fri, Jan 27, 2006	44.80	44.86	44.38	44.38
821	AMEX	FEZ	Thu, Jan 26, 2006	44.33	44.66	44.33	44.66
820	AMEX	FEZ	Wed, Jan 25, 2006	43.78	43.94	43.60	43.82
819	AMEX	FEZ	Tue, Jan 24, 2006	43.49	43.60	43.37	43.49
818	AMEX	FEZ	Mon, Jan 23, 2006	43.38	43.52	43.26	43.41
817	AMEX	FEZ	Fri, Jan 20, 2006	43.50	43.50	42.73	42.78
816	AMEX	FEZ	Thu, Jan 19, 2006	43.37	43.70	43.30	43.57
815	AMEX	FEZ	Wed, Jan 18, 2006	43.30	43.46	43.02	43.26
814	AMEX	FEZ	Tue, Jan 17, 2006	43.52	43.74	43.50	43.74
813	AMEX	FEZ	Fri, Jan 13, 2006	43.75	44.04	43.72	44.03
812	AMEX	FEZ	Thu, Jan 12, 2006	44.01	44.23	43.94	44.00
811	AMEX	FEZ	Wed, Jan 11, 2006	44.29	44.58	44.27	44.53
810	AMEX	FEZ	Tue, Jan 10, 2006	43.86	44.20	43.86	44.20
809	AMEX	FEZ	Mon, Jan 9, 2006	44.42	44.44	44.26	44.40
808	AMEX	FEZ	Fri, Jan 6, 2006	44.56	44.76	44.41	44.75
807	AMEX	FEZ	Thu, Jan 5, 2006	44.18	44.29	44.08	44.17
806	AMEX	FEZ	Wed, Jan 4, 2006	44.03	44.34	43.95	44.33
805	AMEX	FEZ	Tue, Jan 3, 2006	43.28	43.84	43.06	43.81
804	AMEX	FEZ	Fri, Dec 30, 2005	42.07	42.38	42.00	42.38
803	AMEX	FEZ	Thu, Dec 29, 2005	42.77	42.84	42.70	42.74
802	AMEX	FEZ	Wed, Dec 28, 2005	43.00	43.05	42.66	42.70
801	AMEX	FEZ	Tue, Dec 27, 2005	42.88	42.93	42.59	42.60
800	AMEX	FEZ	Fri, Dec 23, 2005	42.68	42.73	42.60	42.73
799	AMEX	FEZ	Thu, Dec 22, 2005	42.59	42.71	42.53	42.71
798	AMEX	FEZ	Wed, Dec 21, 2005	42.46	42.46	42.31	42.42
797	AMEX	FEZ	Tue, Dec 20, 2005	42.38	42.39	42.17	42.25
796	AMEX	FEZ	Mon, Dec 19, 2005	42.54	42.66	42.43	42.48
795	AMEX	FEZ	Fri, Dec 16, 2005	42.61	42.80	42.55	42.55
794	AMEX	FEZ	Thu, Dec 15, 2005	42.30	42.30	42.01	42.14
793	AMEX	FEZ	Wed, Dec 14, 2005	42.38	42.49	42.32	42.38
792	AMEX	FEZ	Tue, Dec 13, 2005	42.13	42.47	42.08	42.35
791	AMEX	FEZ	Mon, Dec 12, 2005	42.00	42.13	42.00	42.08
790	AMEX	FEZ	Fri, Dec 9, 2005	41.28	41.49	41.28	41.48
789	AMEX	FEZ	Thu, Dec 8, 2005	41.13	41.63	41.12	41.34
788	AMEX	FEZ	Wed, Dec 7, 2005	41.31	41.43	40.97	41.02
787	AMEX	FEZ	Tue, Dec 6, 2005	41.47	41.68	41.32	41.40
786	AMEX	FEZ	Mon, Dec 5, 2005	41.33	41.42	41.09	41.32
785	AMEX	FEZ	Fri, Dec 2, 2005	41.15	41.33	40.97	41.27
784	AMEX	FEZ	Thu, Dec 1, 2005	40.85	41.28	40.85	41.28
783	AMEX	FEZ	Wed, Nov 30, 2005	40.69	40.79	40.56	40.60
782	AMEX	FEZ	Tue, Nov 29, 2005	40.98	40.98	40.69	40.81
781	AMEX	FEZ	Mon, Nov 28, 2005	40.90	40.90	40.70	40.80
780	AMEX	FEZ	Fri, Nov 25, 2005	40.80	40.80	40.61	40.63
779	AMEX	FEZ	Wed, Nov 23, 2005	40.81	41.08	40.79	41.04
778	AMEX	FEZ	Tue, Nov 22, 2005	40.34	40.88	40.28	40.85
777	AMEX	FEZ	Mon, Nov 21, 2005	40.65	40.65	40.46	40.64
776	AMEX	FEZ	Fri, Nov 18, 2005	40.42	40.45	40.05	40.45
775	AMEX	FEZ	Thu, Nov 17, 2005	39.85	40.12	39.85	40.12
774	AMEX	FEZ	Wed, Nov 16, 2005	39.67	39.70	39.54	39.61
773	AMEX	FEZ	Tue, Nov 15, 2005	39.91	40.05	39.71	39.91
772	AMEX	FEZ	Mon, Nov 14, 2005	40.08	40.12	39.79	39.88
771	AMEX	FEZ	Fri, Nov 11, 2005	39.76	40.00	39.76	40.00
770	AMEX	FEZ	Thu, Nov 10, 2005	39.66	39.81	39.36	39.65
769	AMEX	FEZ	Wed, Nov 9, 2005	39.44	40.50	39.35	39.68
768	AMEX	FEZ	Tue, Nov 8, 2005	39.55	39.71	39.45	39.66
767	AMEX	FEZ	Mon, Nov 7, 2005	39.72	39.89	39.65	39.80
766	AMEX	FEZ	Fri, Nov 4, 2005	40.07	40.07	39.59	39.66
765	AMEX	FEZ	Thu, Nov 3, 2005	40.37	40.43	40.06	40.06
764	AMEX	FEZ	Wed, Nov 2, 2005	39.55	40.26	39.55	40.20
763	AMEX	FEZ	Tue, Nov 1, 2005	39.85	39.85	39.68	39.70
762	AMEX	FEZ	Mon, Oct 31, 2005	39.68	39.83	39.65	39.65
761	AMEX	FEZ	Fri, Oct 28, 2005	39.43	39.55	39.17	39.54
760	AMEX	FEZ	Thu, Oct 27, 2005	39.66	39.66	39.25	39.27
759	AMEX	FEZ	Wed, Oct 26, 2005	39.75	39.89	39.64	39.64
758	AMEX	FEZ	Tue, Oct 25, 2005	39.92	40.02	39.60	39.71
757	AMEX	FEZ	Mon, Oct 24, 2005	39.44	39.87	39.44	39.86
756	AMEX	FEZ	Fri, Oct 21, 2005	39.38	39.42	38.98	39.14
755	AMEX	FEZ	Thu, Oct 20, 2005	39.60	39.65	39.00	39.06
754	AMEX	FEZ	Wed, Oct 19, 2005	39.30	39.90	38.28	39.90
753	AMEX	FEZ	Tue, Oct 18, 2005	39.88	39.88	39.66	39.66
752	AMEX	FEZ	Mon, Oct 17, 2005	40.37	40.45	40.20	40.30
751	AMEX	FEZ	Fri, Oct 14, 2005	40.30	40.61	40.15	40.54
750	AMEX	FEZ	Thu, Oct 13, 2005	39.69	40.06	39.59	40.06
749	AMEX	FEZ	Wed, Oct 12, 2005	40.50	40.64	40.11	40.14
748	AMEX	FEZ	Tue, Oct 11, 2005	40.73	40.73	40.49	40.51
747	AMEX	FEZ	Mon, Oct 10, 2005	40.97	40.97	40.56	40.62
746	AMEX	FEZ	Fri, Oct 7, 2005	41.00	41.00	40.76	40.82
745	AMEX	FEZ	Thu, Oct 6, 2005	40.83	41.05	40.63	40.81
744	AMEX	FEZ	Wed, Oct 5, 2005	41.08	41.08	40.50	40.50
743	AMEX	FEZ	Tue, Oct 4, 2005	41.12	41.37	40.92	40.92
742	AMEX	FEZ	Mon, Oct 3, 2005	41.10	41.10	40.98	41.10
741	AMEX	FEZ	Fri, Sep 30, 2005	41.16	41.40	41.16	41.23
740	AMEX	FEZ	Thu, Sep 29, 2005	41.03	41.48	40.92	41.47
739	AMEX	FEZ	Wed, Sep 28, 2005	41.05	41.23	41.05	41.15
738	AMEX	FEZ	Tue, Sep 27, 2005	40.71	40.76	40.53	40.70
737	AMEX	FEZ	Mon, Sep 26, 2005	40.77	40.98	40.73	40.88
736	AMEX	FEZ	Fri, Sep 23, 2005	40.18	40.33	40.08	40.25
735	AMEX	FEZ	Thu, Sep 22, 2005	40.40	40.40	40.10	40.35
734	AMEX	FEZ	Wed, Sep 21, 2005	40.72	40.77	40.42	40.42
733	AMEX	FEZ	Tue, Sep 20, 2005	40.96	41.10	40.59	40.63
732	AMEX	FEZ	Mon, Sep 19, 2005	40.90	41.02	40.72	40.78
731	AMEX	FEZ	Fri, Sep 16, 2005	41.35	41.51	41.30	41.51
730	AMEX	FEZ	Thu, Sep 15, 2005	41.00	41.02	40.83	40.87
729	AMEX	FEZ	Wed, Sep 14, 2005	41.22	41.29	41.04	41.09
728	AMEX	FEZ	Tue, Sep 13, 2005	41.20	41.20	40.91	40.96
727	AMEX	FEZ	Mon, Sep 12, 2005	41.43	41.45	41.32	41.34
726	AMEX	FEZ	Fri, Sep 9, 2005	41.85	41.99	41.77	41.97
725	AMEX	FEZ	Thu, Sep 8, 2005	41.55	41.69	41.55	41.57
724	AMEX	FEZ	Wed, Sep 7, 2005	41.86	41.92	41.70	41.77
723	AMEX	FEZ	Tue, Sep 6, 2005	41.80	41.92	41.70	41.89
722	AMEX	FEZ	Fri, Sep 2, 2005	41.12	41.26	41.12	41.12
721	AMEX	FEZ	Thu, Sep 1, 2005	40.96	41.24	40.95	41.08
720	AMEX	FEZ	Wed, Aug 31, 2005	40.01	40.76	39.94	40.71
719	AMEX	FEZ	Tue, Aug 30, 2005	39.74	39.87	39.60	39.87
718	AMEX	FEZ	Mon, Aug 29, 2005	39.82	40.05	39.77	40.05
717	AMEX	FEZ	Fri, Aug 26, 2005	40.26	40.26	39.71	39.71
716	AMEX	FEZ	Thu, Aug 25, 2005	40.18	40.36	40.16	40.24
715	AMEX	FEZ	Wed, Aug 24, 2005	40.31	40.61	40.23	40.23
714	AMEX	FEZ	Tue, Aug 23, 2005	40.67	40.67	40.29	40.45
713	AMEX	FEZ	Mon, Aug 22, 2005	40.92	40.96	40.62	40.74
712	AMEX	FEZ	Fri, Aug 19, 2005	40.39	40.62	40.39	40.55
711	AMEX	FEZ	Thu, Aug 18, 2005	40.19	40.23	40.09	40.15
710	AMEX	FEZ	Wed, Aug 17, 2005	40.50	40.79	40.50	40.59
709	AMEX	FEZ	Tue, Aug 16, 2005	41.20	41.20	40.79	40.82
708	AMEX	FEZ	Mon, Aug 15, 2005	41.30	41.47	41.21	41.46
707	AMEX	FEZ	Fri, Aug 12, 2005	41.61	41.69	41.40	41.60
706	AMEX	FEZ	Thu, Aug 11, 2005	41.69	43.72	41.69	41.89
705	AMEX	FEZ	Wed, Aug 10, 2005	41.60	41.88	41.48	41.53
704	AMEX	FEZ	Tue, Aug 9, 2005	41.05	41.45	41.03	41.39
703	AMEX	FEZ	Mon, Aug 8, 2005	41.03	41.03	40.56	40.59
702	AMEX	FEZ	Fri, Aug 5, 2005	40.90	40.90	40.48	40.57
701	AMEX	FEZ	Thu, Aug 4, 2005	41.05	41.17	40.89	40.91
700	AMEX	FEZ	Wed, Aug 3, 2005	41.22	41.41	41.16	41.40
699	AMEX	FEZ	Tue, Aug 2, 2005	40.89	41.03	40.73	40.90
698	AMEX	FEZ	Mon, Aug 1, 2005	40.74	40.77	40.53	40.66
697	AMEX	FEZ	Fri, Jul 29, 2005	40.58	40.58	40.24	40.38
696	AMEX	FEZ	Thu, Jul 28, 2005	40.46	40.66	40.33	40.65
695	AMEX	FEZ	Wed, Jul 27, 2005	40.06	40.25	39.96	40.25
694	AMEX	FEZ	Tue, Jul 26, 2005	39.75	39.86	39.70	39.81
693	AMEX	FEZ	Mon, Jul 25, 2005	39.89	39.99	39.82	39.82
692	AMEX	FEZ	Fri, Jul 22, 2005	40.17	40.17	39.84	40.01
691	AMEX	FEZ	Thu, Jul 21, 2005	40.27	40.27	40.01	40.21
690	AMEX	FEZ	Wed, Jul 20, 2005	39.87	40.50	39.82	40.45
689	AMEX	FEZ	Tue, Jul 19, 2005	39.71	40.20	39.71	40.20
688	AMEX	FEZ	Mon, Jul 18, 2005	39.76	39.78	39.55	39.71
687	AMEX	FEZ	Fri, Jul 15, 2005	39.50	39.75	39.50	39.71
686	AMEX	FEZ	Thu, Jul 14, 2005	39.99	39.99	39.70	39.80
685	AMEX	FEZ	Wed, Jul 13, 2005	39.58	39.68	39.55	39.64
684	AMEX	FEZ	Tue, Jul 12, 2005	39.64	39.98	39.46	39.82
683	AMEX	FEZ	Mon, Jul 11, 2005	39.08	39.40	39.08	39.20
682	AMEX	FEZ	Fri, Jul 8, 2005	38.25	38.91	38.25	38.91
681	AMEX	FEZ	Thu, Jul 7, 2005	37.83	38.20	37.58	38.15
680	AMEX	FEZ	Wed, Jul 6, 2005	38.58	38.69	38.30	38.31
679	AMEX	FEZ	Tue, Jul 5, 2005	38.30	38.44	38.11	38.30
678	AMEX	FEZ	Fri, Jul 1, 2005	38.67	38.69	38.36	38.36
677	AMEX	FEZ	Thu, Jun 30, 2005	38.78	38.79	38.45	38.65
676	AMEX	FEZ	Wed, Jun 29, 2005	38.52	38.65	38.40	38.47
675	AMEX	FEZ	Tue, Jun 28, 2005	38.05	38.46	38.05	38.40
674	AMEX	FEZ	Mon, Jun 27, 2005	38.07	38.34	37.96	37.97
673	AMEX	FEZ	Fri, Jun 24, 2005	38.18	38.29	38.03	38.20
672	AMEX	FEZ	Thu, Jun 23, 2005	38.46	38.69	38.10	38.28
671	AMEX	FEZ	Wed, Jun 22, 2005	38.58	38.85	38.56	38.80
670	AMEX	FEZ	Tue, Jun 21, 2005	38.64	38.78	38.45	38.70
669	AMEX	FEZ	Mon, Jun 20, 2005	38.62	38.67	38.28	38.55
668	AMEX	FEZ	Fri, Jun 17, 2005	39.55	39.80	39.42	39.65
667	AMEX	FEZ	Thu, Jun 16, 2005	39.18	39.18	38.81	38.83
666	AMEX	FEZ	Wed, Jun 15, 2005	38.97	39.00	38.70	39.00
665	AMEX	FEZ	Tue, Jun 14, 2005	38.80	38.82	38.62	38.63
664	AMEX	FEZ	Mon, Jun 13, 2005	38.47	38.88	38.45	38.81
663	AMEX	FEZ	Fri, Jun 10, 2005	39.05	39.05	38.63	38.72
662	AMEX	FEZ	Thu, Jun 9, 2005	38.66	39.01	38.55	38.82
661	AMEX	FEZ	Wed, Jun 8, 2005	39.25	39.28	38.75	38.75
660	AMEX	FEZ	Tue, Jun 7, 2005	39.03	39.19	38.86	39.09
659	AMEX	FEZ	Mon, Jun 6, 2005	38.75	38.86	38.56	38.80
658	AMEX	FEZ	Fri, Jun 3, 2005	39.00	39.00	38.45	38.52
657	AMEX	FEZ	Thu, Jun 2, 2005	38.84	39.15	38.84	39.14
656	AMEX	FEZ	Wed, Jun 1, 2005	38.50	39.00	38.50	38.64
655	AMEX	FEZ	Tue, May 31, 2005	38.79	38.79	38.50	38.65
654	AMEX	FEZ	Fri, May 27, 2005	39.12	39.35	39.11	39.35
653	AMEX	FEZ	Thu, May 26, 2005	39.21	39.21	39.13	39.15
652	AMEX	FEZ	Wed, May 25, 2005	39.15	39.20	39.00	39.10
651	AMEX	FEZ	Tue, May 24, 2005	39.18	39.18	38.99	39.14
650	AMEX	FEZ	Mon, May 23, 2005	39.14	39.53	39.02	39.45
649	AMEX	FEZ	Fri, May 20, 2005	38.90	39.05	38.80	38.90
648	AMEX	FEZ	Thu, May 19, 2005	39.07	39.25	38.92	39.25
647	AMEX	FEZ	Wed, May 18, 2005	38.51	39.12	38.51	38.88
646	AMEX	FEZ	Tue, May 17, 2005	38.10	38.40	38.01	38.22
645	AMEX	FEZ	Mon, May 16, 2005	38.10	38.35	38.01	38.34
644	AMEX	FEZ	Fri, May 13, 2005	38.08	38.27	37.97	38.14
643	AMEX	FEZ	Thu, May 12, 2005	38.60	38.60	38.37	38.40
642	AMEX	FEZ	Wed, May 11, 2005	38.46	38.75	38.45	38.70
641	AMEX	FEZ	Tue, May 10, 2005	38.93	38.93	38.59	38.64
640	AMEX	FEZ	Mon, May 9, 2005	38.95	39.10	38.93	39.01
639	AMEX	FEZ	Fri, May 6, 2005	39.20	39.20	39.05	39.11
638	AMEX	FEZ	Thu, May 5, 2005	39.40	39.40	39.03	39.10
637	AMEX	FEZ	Wed, May 4, 2005	38.95	38.97	38.76	38.97
636	AMEX	FEZ	Tue, May 3, 2005	38.60	38.61	38.40	38.53
635	AMEX	FEZ	Mon, May 2, 2005	38.48	38.48	38.20	38.20
634	AMEX	FEZ	Fri, Apr 29, 2005	38.35	38.35	37.91	38.15
633	AMEX	FEZ	Thu, Apr 28, 2005	38.20	38.20	37.84	37.84
632	AMEX	FEZ	Wed, Apr 27, 2005	38.43	38.50	38.23	38.30
631	AMEX	FEZ	Tue, Apr 26, 2005	38.95	38.95	38.43	38.43
630	AMEX	FEZ	Mon, Apr 25, 2005	39.20	39.20	38.92	39.19
629	AMEX	FEZ	Fri, Apr 22, 2005	39.14	39.14	38.61	39.10
628	AMEX	FEZ	Thu, Apr 21, 2005	38.99	39.12	38.83	39.00
627	AMEX	FEZ	Wed, Apr 20, 2005	38.44	38.83	37.95	38.05
626	AMEX	FEZ	Tue, Apr 19, 2005	38.83	38.83	38.62	38.62
625	AMEX	FEZ	Mon, Apr 18, 2005	38.45	38.71	38.36	38.64
624	AMEX	FEZ	Fri, Apr 15, 2005	39.15	39.32	38.74	38.74
623	AMEX	FEZ	Thu, Apr 14, 2005	39.74	39.74	39.36	39.41
622	AMEX	FEZ	Wed, Apr 13, 2005	39.99	40.05	39.83	39.83
621	AMEX	FEZ	Tue, Apr 12, 2005	39.95	40.29	39.61	40.20
620	AMEX	FEZ	Mon, Apr 11, 2005	40.20	40.39	40.01	40.33
619	AMEX	FEZ	Fri, Apr 8, 2005	39.93	40.03	39.79	40.00
618	AMEX	FEZ	Thu, Apr 7, 2005	39.85	40.08	39.85	40.00
617	AMEX	FEZ	Wed, Apr 6, 2005	39.65	39.81	39.50	39.55
616	AMEX	FEZ	Tue, Apr 5, 2005	39.43	39.59	39.31	39.44
615	AMEX	FEZ	Mon, Apr 4, 2005	39.20	39.28	38.95	39.15
614	AMEX	FEZ	Fri, Apr 1, 2005	39.86	39.90	39.40	39.40
613	AMEX	FEZ	Thu, Mar 31, 2005	40.13	40.13	39.45	39.55
612	AMEX	FEZ	Wed, Mar 30, 2005	39.56	40.00	39.56	39.95
611	AMEX	FEZ	Tue, Mar 29, 2005	39.70	39.90	39.45	39.45
610	AMEX	FEZ	Mon, Mar 28, 2005	39.80	39.90	39.61	39.90
609	AMEX	FEZ	Thu, Mar 24, 2005	39.92	40.08	39.75	40.00
608	AMEX	FEZ	Wed, Mar 23, 2005	39.75	39.75	39.50	39.50
607	AMEX	FEZ	Tue, Mar 22, 2005	40.17	40.65	39.55	39.95
606	AMEX	FEZ	Mon, Mar 21, 2005	40.64	41.00	40.25	40.75
605	AMEX	FEZ	Fri, Mar 18, 2005	40.86	40.86	40.60	40.79
604	AMEX	FEZ	Thu, Mar 17, 2005	41.00	41.09	40.95	40.95
603	AMEX	FEZ	Wed, Mar 16, 2005	41.15	41.20	40.76	41.00
602	AMEX	FEZ	Tue, Mar 15, 2005	41.28	41.40	41.05	41.05
601	AMEX	FEZ	Mon, Mar 14, 2005	41.35	41.40	41.02	41.22
600	AMEX	FEZ	Fri, Mar 11, 2005	41.57	42.00	41.48	41.48
599	AMEX	FEZ	Thu, Mar 10, 2005	41.40	41.74	41.40	41.74
598	AMEX	FEZ	Wed, Mar 9, 2005	41.30	41.60	41.30	41.60
597	AMEX	FEZ	Tue, Mar 8, 2005	41.60	41.93	41.60	41.64
596	AMEX	FEZ	Mon, Mar 7, 2005	41.35	41.69	41.27	41.60
595	AMEX	FEZ	Fri, Mar 4, 2005	41.20	41.65	41.20	41.60
594	AMEX	FEZ	Thu, Mar 3, 2005	40.90	40.94	40.45	40.85
593	AMEX	FEZ	Wed, Mar 2, 2005	40.50	40.81	40.50	40.60
592	AMEX	FEZ	Tue, Mar 1, 2005	41.02	41.12	40.99	41.12
591	AMEX	FEZ	Mon, Feb 28, 2005	41.00	41.04	40.55	40.55
590	AMEX	FEZ	Fri, Feb 25, 2005	40.40	41.10	40.40	41.10
589	AMEX	FEZ	Thu, Feb 24, 2005	40.50	40.50	40.15	40.26
588	AMEX	FEZ	Wed, Feb 23, 2005	40.33	40.57	40.20	40.57
587	AMEX	FEZ	Tue, Feb 22, 2005	40.30	40.64	40.30	40.39
586	AMEX	FEZ	Fri, Feb 18, 2005	40.40	40.54	40.30	40.50
585	AMEX	FEZ	Thu, Feb 17, 2005	40.50	40.54	40.34	40.44
584	AMEX	FEZ	Wed, Feb 16, 2005	40.33	40.35	39.98	40.29
583	AMEX	FEZ	Tue, Feb 15, 2005	40.45	40.53	40.32	40.45
582	AMEX	FEZ	Mon, Feb 14, 2005	40.13	40.39	40.03	40.35
581	AMEX	FEZ	Fri, Feb 11, 2005	39.70	40.08	39.70	39.91
580	AMEX	FEZ	Thu, Feb 10, 2005	39.58	39.71	39.53	39.70
579	AMEX	FEZ	Wed, Feb 9, 2005	39.38	39.45	39.11	39.35
578	AMEX	FEZ	Tue, Feb 8, 2005	39.18	39.47	39.15	39.47
577	AMEX	FEZ	Mon, Feb 7, 2005	39.55	39.60	39.07	39.44
576	AMEX	FEZ	Fri, Feb 4, 2005	39.40	39.77	39.40	39.77
575	AMEX	FEZ	Thu, Feb 3, 2005	39.20	39.54	39.19	39.35
574	AMEX	FEZ	Wed, Feb 2, 2005	39.66	39.72	39.43	39.43
573	AMEX	FEZ	Tue, Feb 1, 2005	39.16	39.60	39.07	39.39
572	AMEX	FEZ	Mon, Jan 31, 2005	38.99	39.30	38.98	39.30
571	AMEX	FEZ	Fri, Jan 28, 2005	38.89	38.89	38.57	38.67
570	AMEX	FEZ	Thu, Jan 27, 2005	38.61	38.85	38.61	38.80
569	AMEX	FEZ	Wed, Jan 26, 2005	38.80	38.84	38.68	38.79
568	AMEX	FEZ	Tue, Jan 25, 2005	38.49	38.66	38.37	38.38
567	AMEX	FEZ	Mon, Jan 24, 2005	38.35	38.48	38.31	38.32
566	AMEX	FEZ	Fri, Jan 21, 2005	38.24	38.45	38.24	38.25
565	AMEX	FEZ	Thu, Jan 20, 2005	38.09	38.24	38.00	38.00
564	AMEX	FEZ	Wed, Jan 19, 2005	38.99	38.99	38.43	38.53
563	AMEX	FEZ	Tue, Jan 18, 2005	38.52	38.93	38.38	38.93
562	AMEX	FEZ	Fri, Jan 14, 2005	38.69	38.82	38.67	38.75
561	AMEX	FEZ	Thu, Jan 13, 2005	38.90	38.93	38.74	38.75
560	AMEX	FEZ	Wed, Jan 12, 2005	39.01	39.01	38.89	39.00
559	AMEX	FEZ	Tue, Jan 11, 2005	38.99	39.00	38.62	38.70
558	AMEX	FEZ	Mon, Jan 10, 2005	39.07	39.13	38.96	38.99
557	AMEX	FEZ	Fri, Jan 7, 2005	39.46	39.58	38.81	38.97
556	AMEX	FEZ	Thu, Jan 6, 2005	39.27	39.38	39.20	39.25
555	AMEX	FEZ	Wed, Jan 5, 2005	39.30	39.38	39.17	39.18
554	AMEX	FEZ	Tue, Jan 4, 2005	39.88	39.88	39.23	39.23
553	AMEX	FEZ	Mon, Jan 3, 2005	40.19	40.30	39.90	39.90
552	AMEX	FEZ	Fri, Dec 31, 2004	40.25	40.25	40.06	40.07
551	AMEX	FEZ	Thu, Dec 30, 2004	40.28	40.34	40.22	40.32
550	AMEX	FEZ	Wed, Dec 29, 2004	40.19	40.30	40.09	40.28
549	AMEX	FEZ	Tue, Dec 28, 2004	40.24	40.34	40.24	40.30
548	AMEX	FEZ	Mon, Dec 27, 2004	40.19	40.32	40.18	40.20
547	AMEX	FEZ	Thu, Dec 23, 2004	39.86	39.99	39.76	39.98
546	AMEX	FEZ	Wed, Dec 22, 2004	39.35	39.48	39.33	39.45
545	AMEX	FEZ	Tue, Dec 21, 2004	39.14	39.27	38.91	39.21
544	AMEX	FEZ	Mon, Dec 20, 2004	39.12	39.14	38.88	38.90
543	AMEX	FEZ	Fri, Dec 17, 2004	38.55	38.60	38.40	38.58
542	AMEX	FEZ	Thu, Dec 16, 2004	39.19	39.20	38.74	38.83
541	AMEX	FEZ	Wed, Dec 15, 2004	39.35	39.57	39.32	39.57
540	AMEX	FEZ	Tue, Dec 14, 2004	39.02	39.35	39.00	39.22
539	AMEX	FEZ	Mon, Dec 13, 2004	39.01	39.31	39.01	39.26
538	AMEX	FEZ	Fri, Dec 10, 2004	38.41	38.60	38.41	38.59
537	AMEX	FEZ	Thu, Dec 9, 2004	38.60	38.93	38.29	38.93
536	AMEX	FEZ	Wed, Dec 8, 2004	38.82	38.97	38.67	38.97
535	AMEX	FEZ	Tue, Dec 7, 2004	39.44	39.48	39.00	39.04
534	AMEX	FEZ	Mon, Dec 6, 2004	39.14	39.27	39.05	39.18
533	AMEX	FEZ	Fri, Dec 3, 2004	39.00	39.14	38.93	39.08
532	AMEX	FEZ	Thu, Dec 2, 2004	39.12	39.12	38.81	38.83
531	AMEX	FEZ	Wed, Dec 1, 2004	38.60	39.15	38.60	39.15
530	AMEX	FEZ	Tue, Nov 30, 2004	38.69	38.70	38.26	38.26
529	AMEX	FEZ	Mon, Nov 29, 2004	38.94	38.95	38.50	38.72
528	AMEX	FEZ	Fri, Nov 26, 2004	38.44	38.67	38.44	38.64
527	AMEX	FEZ	Wed, Nov 24, 2004	38.01	38.13	37.86	38.11
526	AMEX	FEZ	Tue, Nov 23, 2004	37.96	37.97	37.69	37.80
525	AMEX	FEZ	Mon, Nov 22, 2004	37.61	37.88	37.46	37.82
524	AMEX	FEZ	Fri, Nov 19, 2004	38.24	38.24	37.66	37.66
523	AMEX	FEZ	Thu, Nov 18, 2004	38.00	38.04	37.85	37.96
522	AMEX	FEZ	Wed, Nov 17, 2004	37.86	38.24	37.86	38.06
521	AMEX	FEZ	Tue, Nov 16, 2004	37.53	37.53	37.33	37.45
520	AMEX	FEZ	Mon, Nov 15, 2004	37.82	37.85	37.60	37.70
519	AMEX	FEZ	Fri, Nov 12, 2004	37.65	37.96	37.60	37.96
518	AMEX	FEZ	Thu, Nov 11, 2004	37.43	37.77	37.40	37.77
517	AMEX	FEZ	Wed, Nov 10, 2004	37.30	37.30	37.07	37.20
516	AMEX	FEZ	Tue, Nov 9, 2004	37.22	37.26	37.07	37.15
515	AMEX	FEZ	Mon, Nov 8, 2004	37.27	37.34	37.16	37.21
514	AMEX	FEZ	Fri, Nov 5, 2004	37.37	37.48	37.25	37.46
513	AMEX	FEZ	Thu, Nov 4, 2004	36.86	37.26	36.79	37.26
512	AMEX	FEZ	Wed, Nov 3, 2004	36.98	36.99	36.58	36.63
511	AMEX	FEZ	Tue, Nov 2, 2004	36.25	36.42	36.22	36.35
510	AMEX	FEZ	Mon, Nov 1, 2004	36.22	36.35	36.13	36.23
509	AMEX	FEZ	Fri, Oct 29, 2004	36.07	36.21	35.89	36.17
508	AMEX	FEZ	Thu, Oct 28, 2004	35.85	36.05	35.81	35.98
507	AMEX	FEZ	Wed, Oct 27, 2004	35.57	35.71	35.50	35.67
506	AMEX	FEZ	Tue, Oct 26, 2004	35.18	35.23	35.00	35.19
505	AMEX	FEZ	Mon, Oct 25, 2004	35.15	35.15	34.97	35.03
504	AMEX	FEZ	Fri, Oct 22, 2004	35.50	35.50	35.02	35.02
503	AMEX	FEZ	Thu, Oct 21, 2004	35.23	35.32	35.12	35.32
502	AMEX	FEZ	Wed, Oct 20, 2004	34.94	35.10	34.93	35.08
501	AMEX	FEZ	Tue, Oct 19, 2004	35.15	35.23	34.93	34.93
500	AMEX	FEZ	Mon, Oct 18, 2004	34.85	34.92	34.69	34.81
499	AMEX	FEZ	Fri, Oct 15, 2004	34.58	34.93	34.58	34.75
498	AMEX	FEZ	Thu, Oct 14, 2004	34.41	34.55	34.29	34.31
497	AMEX	FEZ	Wed, Oct 13, 2004	34.54	34.55	34.17	34.39
496	AMEX	FEZ	Tue, Oct 12, 2004	34.33	34.55	34.25	34.44
495	AMEX	FEZ	Mon, Oct 11, 2004	35.03	35.03	34.90	35.00
494	AMEX	FEZ	Fri, Oct 8, 2004	34.89	35.16	34.89	34.99
493	AMEX	FEZ	Thu, Oct 7, 2004	34.94	35.03	34.79	34.89
492	AMEX	FEZ	Wed, Oct 6, 2004	34.85	35.10	34.78	35.10
491	AMEX	FEZ	Tue, Oct 5, 2004	34.76	35.07	34.76	34.95
490	AMEX	FEZ	Mon, Oct 4, 2004	34.87	34.91	34.68	34.73
489	AMEX	FEZ	Fri, Oct 1, 2004	34.46	34.78	34.46	34.78
488	AMEX	FEZ	Thu, Sep 30, 2004	34.17	34.17	33.82	34.01
487	AMEX	FEZ	Wed, Sep 29, 2004	33.90	34.06	33.86	33.96
486	AMEX	FEZ	Tue, Sep 28, 2004	33.86	33.90	33.67	33.89
485	AMEX	FEZ	Mon, Sep 27, 2004	33.49	33.67	33.48	33.60
484	AMEX	FEZ	Fri, Sep 24, 2004	33.73	33.75	33.73	33.75
483	AMEX	FEZ	Thu, Sep 23, 2004	33.77	33.80	33.66	33.68
482	AMEX	FEZ	Wed, Sep 22, 2004	34.05	34.05	33.80	33.82
481	AMEX	FEZ	Tue, Sep 21, 2004	34.23	34.52	34.23	34.52
480	AMEX	FEZ	Mon, Sep 20, 2004	33.65	33.84	33.58	33.84
479	AMEX	FEZ	Fri, Sep 17, 2004	34.27	34.27	34.19	34.19
478	AMEX	FEZ	Thu, Sep 16, 2004	33.74	33.95	33.74	33.95
477	AMEX	FEZ	Wed, Sep 15, 2004	34.08	34.08	33.75	33.77
476	AMEX	FEZ	Tue, Sep 14, 2004	34.21	34.29	34.21	34.29
475	AMEX	FEZ	Mon, Sep 13, 2004	34.32	34.37	34.12	34.12
474	AMEX	FEZ	Fri, Sep 10, 2004	33.95	34.08	33.95	33.99
473	AMEX	FEZ	Thu, Sep 9, 2004	33.59	33.73	33.46	33.73
472	AMEX	FEZ	Wed, Sep 8, 2004	33.48	33.62	33.48	33.60
471	AMEX	FEZ	Tue, Sep 7, 2004	33.53	33.66	33.43	33.66
470	AMEX	FEZ	Fri, Sep 3, 2004	33.32	33.32	33.17	33.26
469	AMEX	FEZ	Thu, Sep 2, 2004	33.07	33.68	33.07	33.68
468	AMEX	FEZ	Wed, Sep 1, 2004	33.04	33.05	32.98	33.05
467	AMEX	FEZ	Tue, Aug 31, 2004	32.78	33.12	32.73	33.12
466	AMEX	FEZ	Mon, Aug 30, 2004	32.69	32.75	32.69	32.69
465	AMEX	FEZ	Fri, Aug 27, 2004	32.81	32.84	32.68	32.82
464	AMEX	FEZ	Thu, Aug 26, 2004	32.69	32.88	32.67	32.88
463	AMEX	FEZ	Wed, Aug 25, 2004	32.43	32.80	32.43	32.75
462	AMEX	FEZ	Tue, Aug 24, 2004	32.60	32.60	32.39	32.39
461	AMEX	FEZ	Mon, Aug 23, 2004	32.75	32.84	32.47	32.47
460	AMEX	FEZ	Fri, Aug 20, 2004	32.43	32.89	32.43	32.84
459	AMEX	FEZ	Thu, Aug 19, 2004	32.80	32.80	32.66	32.66
458	AMEX	FEZ	Wed, Aug 18, 2004	32.34	33.05	32.34	33.05
457	AMEX	FEZ	Tue, Aug 17, 2004	32.55	32.61	32.52	32.58
456	AMEX	FEZ	Mon, Aug 16, 2004	32.10	32.48	32.10	32.48
455	AMEX	FEZ	Fri, Aug 13, 2004	32.07	32.13	31.95	32.13
454	AMEX	FEZ	Thu, Aug 12, 2004	32.04	32.04	31.71	31.81
453	AMEX	FEZ	Wed, Aug 11, 2004	31.93	32.00	31.77	31.90
452	AMEX	FEZ	Tue, Aug 10, 2004	32.32	32.50	32.27	32.32
451	AMEX	FEZ	Mon, Aug 9, 2004	32.09	32.09	31.97	32.05
450	AMEX	FEZ	Fri, Aug 6, 2004	32.54	32.54	32.11	32.11
449	AMEX	FEZ	Thu, Aug 5, 2004	32.80	32.80	32.20	32.20
448	AMEX	FEZ	Wed, Aug 4, 2004	32.44	32.75	32.40	32.75
447	AMEX	FEZ	Tue, Aug 3, 2004	32.91	32.96	32.72	32.75
446	AMEX	FEZ	Mon, Aug 2, 2004	32.69	32.77	32.58	32.77
445	AMEX	FEZ	Fri, Jul 30, 2004	33.00	33.02	32.76	32.76
444	AMEX	FEZ	Thu, Jul 29, 2004	32.80	33.00	32.70	32.80
443	AMEX	FEZ	Wed, Jul 28, 2004	32.45	32.45	32.17	32.21
442	AMEX	FEZ	Tue, Jul 27, 2004	32.48	32.55	32.23	32.55
441	AMEX	FEZ	Mon, Jul 26, 2004	32.53	32.53	32.13	32.18
440	AMEX	FEZ	Fri, Jul 23, 2004	32.63	32.64	32.29	32.30
439	AMEX	FEZ	Thu, Jul 22, 2004	33.18	33.20	32.98	33.20
438	AMEX	FEZ	Wed, Jul 21, 2004	33.83	33.83	33.00	33.00
437	AMEX	FEZ	Tue, Jul 20, 2004	33.67	33.78	33.61	33.73
436	AMEX	FEZ	Mon, Jul 19, 2004	33.79	33.80	33.51	33.80
435	AMEX	FEZ	Fri, Jul 16, 2004	34.14	34.14	33.75	33.77
434	AMEX	FEZ	Thu, Jul 15, 2004	33.99	33.99	33.66	33.66
433	AMEX	FEZ	Wed, Jul 14, 2004	34.14	34.28	34.12	34.17
432	AMEX	FEZ	Tue, Jul 13, 2004	34.38	34.38	34.12	34.20
431	AMEX	FEZ	Mon, Jul 12, 2004	34.40	34.54	34.40	34.48
430	AMEX	FEZ	Fri, Jul 9, 2004	34.54	34.67	34.46	34.67
429	AMEX	FEZ	Thu, Jul 8, 2004	34.43	34.58	34.35	34.35
428	AMEX	FEZ	Wed, Jul 7, 2004	34.34	34.48	34.34	34.40
427	AMEX	FEZ	Tue, Jul 6, 2004	34.17	34.23	34.04	34.23
426	AMEX	FEZ	Fri, Jul 2, 2004	34.40	34.54	34.40	34.51
425	AMEX	FEZ	Thu, Jul 1, 2004	34.60	34.60	34.16	34.24
424	AMEX	FEZ	Wed, Jun 30, 2004	34.48	34.75	34.35	34.73
423	AMEX	FEZ	Tue, Jun 29, 2004	34.37	34.48	34.24	34.24
422	AMEX	FEZ	Mon, Jun 28, 2004	34.79	34.82	34.51	34.51
421	AMEX	FEZ	Fri, Jun 25, 2004	34.17	34.38	34.17	34.20
420	AMEX	FEZ	Thu, Jun 24, 2004	34.32	34.53	34.32	34.41
419	AMEX	FEZ	Wed, Jun 23, 2004	33.93	34.20	33.82	34.20
418	AMEX	FEZ	Tue, Jun 22, 2004	33.94	34.07	33.71	33.97
417	AMEX	FEZ	Mon, Jun 21, 2004	34.18	34.28	34.01	34.01
416	AMEX	FEZ	Fri, Jun 18, 2004	34.66	34.95	34.66	34.91
415	AMEX	FEZ	Thu, Jun 17, 2004	34.48	34.61	34.32	34.59
414	AMEX	FEZ	Wed, Jun 16, 2004	34.55	34.55	34.26	34.40
413	AMEX	FEZ	Tue, Jun 15, 2004	34.33	34.69	34.33	34.61
412	AMEX	FEZ	Mon, Jun 14, 2004	33.82	33.90	33.70	33.85
411	AMEX	FEZ	Thu, Jun 10, 2004	34.40	34.54	34.38	34.44
410	AMEX	FEZ	Wed, Jun 9, 2004	34.57	34.57	34.09	34.10
409	AMEX	FEZ	Tue, Jun 8, 2004	34.88	34.96	34.88	34.96
408	AMEX	FEZ	Mon, Jun 7, 2004	34.93	35.30	34.93	35.30
407	AMEX	FEZ	Fri, Jun 4, 2004	34.43	34.72	34.37	34.60
406	AMEX	FEZ	Thu, Jun 3, 2004	34.00	34.09	33.88	33.97
405	AMEX	FEZ	Wed, Jun 2, 2004	34.32	34.32	34.06	34.17
404	AMEX	FEZ	Tue, Jun 1, 2004	33.88	33.88	33.67	33.83
403	AMEX	FEZ	Fri, May 28, 2004	34.20	34.20	34.00	34.13
402	AMEX	FEZ	Thu, May 27, 2004	34.31	34.42	34.24	34.37
401	AMEX	FEZ	Wed, May 26, 2004	33.60	33.74	33.50	33.68
400	AMEX	FEZ	Tue, May 25, 2004	33.10	33.74	33.10	33.74
399	AMEX	FEZ	Mon, May 24, 2004	33.18	33.21	32.98	33.06
398	AMEX	FEZ	Fri, May 21, 2004	32.90	32.99	32.52	32.52
397	AMEX	FEZ	Thu, May 20, 2004	32.60	32.78	32.48	32.65
396	AMEX	FEZ	Wed, May 19, 2004	33.23	33.24	32.66	32.66
395	AMEX	FEZ	Tue, May 18, 2004	32.22	32.43	32.22	32.28
394	AMEX	FEZ	Mon, May 17, 2004	32.20	32.37	32.10	32.36
393	AMEX	FEZ	Fri, May 14, 2004	32.38	32.43	32.20	32.36
392	AMEX	FEZ	Thu, May 13, 2004	32.23	32.39	32.23	32.39
391	AMEX	FEZ	Wed, May 12, 2004	32.49	32.49	31.91	32.24
390	AMEX	FEZ	Tue, May 11, 2004	32.35	32.55	32.34	32.54
389	AMEX	FEZ	Mon, May 10, 2004	32.20	32.26	32.09	32.15
388	AMEX	FEZ	Fri, May 7, 2004	33.17	33.31	32.69	32.69
387	AMEX	FEZ	Thu, May 6, 2004	33.95	34.00	33.50	33.73
386	AMEX	FEZ	Wed, May 5, 2004	34.43	34.78	34.43	34.78
385	AMEX	FEZ	Tue, May 4, 2004	34.20	34.37	34.00	34.05
384	AMEX	FEZ	Mon, May 3, 2004	33.80	33.81	33.74	33.76
383	AMEX	FEZ	Fri, Apr 30, 2004	33.74	33.74	33.30	33.42
382	AMEX	FEZ	Thu, Apr 29, 2004	33.65	33.83	33.35	33.63
381	AMEX	FEZ	Wed, Apr 28, 2004	34.13	34.13	33.68	33.77
380	AMEX	FEZ	Tue, Apr 27, 2004	34.45	34.69	34.45	34.56
379	AMEX	FEZ	Mon, Apr 26, 2004	34.69	34.73	34.28	34.28
378	AMEX	FEZ	Fri, Apr 23, 2004	34.54	34.54	34.36	34.43
377	AMEX	FEZ	Thu, Apr 22, 2004	33.99	34.70	33.99	34.70
376	AMEX	FEZ	Wed, Apr 21, 2004	33.98	34.15	33.94	34.01
375	AMEX	FEZ	Tue, Apr 20, 2004	34.54	34.56	34.37	34.37
374	AMEX	FEZ	Mon, Apr 19, 2004	34.51	34.64	34.51	34.64
373	AMEX	FEZ	Fri, Apr 16, 2004	34.38	34.66	34.38	34.44
372	AMEX	FEZ	Thu, Apr 15, 2004	34.35	34.43	34.16	34.35
371	AMEX	FEZ	Wed, Apr 14, 2004	33.78	34.36	33.78	34.20
370	AMEX	FEZ	Tue, Apr 13, 2004	34.71	34.71	34.37	34.37
369	AMEX	FEZ	Mon, Apr 12, 2004	34.84	34.97	34.69	34.97
368	AMEX	FEZ	Thu, Apr 8, 2004	34.97	34.97	34.64	34.68
367	AMEX	FEZ	Wed, Apr 7, 2004	34.95	35.04	34.69	35.02
366	AMEX	FEZ	Tue, Apr 6, 2004	34.79	34.94	34.64	34.91
365	AMEX	FEZ	Mon, Apr 5, 2004	34.93	35.30	34.93	35.24
364	AMEX	FEZ	Fri, Apr 2, 2004	35.12	35.30	35.08	35.30
363	AMEX	FEZ	Thu, Apr 1, 2004	34.69	35.03	34.69	35.03
362	AMEX	FEZ	Wed, Mar 31, 2004	34.51	34.55	34.31	34.37
361	AMEX	FEZ	Tue, Mar 30, 2004	33.93	34.22	33.93	34.10
360	AMEX	FEZ	Mon, Mar 29, 2004	34.03	34.23	34.01	34.12
359	AMEX	FEZ	Fri, Mar 26, 2004	33.61	33.63	33.37	33.54
358	AMEX	FEZ	Thu, Mar 25, 2004	33.44	33.67	33.30	33.64
357	AMEX	FEZ	Wed, Mar 24, 2004	33.14	33.27	32.83	32.90
356	AMEX	FEZ	Tue, Mar 23, 2004	33.73	33.75	33.33	33.52
355	AMEX	FEZ	Mon, Mar 22, 2004	33.62	33.62	33.12	33.12
354	AMEX	FEZ	Fri, Mar 19, 2004	34.23	34.26	33.80	33.80
353	AMEX	FEZ	Thu, Mar 18, 2004	34.30	34.58	34.28	34.55
352	AMEX	FEZ	Wed, Mar 17, 2004	34.42	34.67	34.33	34.66
351	AMEX	FEZ	Tue, Mar 16, 2004	34.42	34.42	33.80	33.95
350	AMEX	FEZ	Mon, Mar 15, 2004	34.45	34.45	33.55	33.67
349	AMEX	FEZ	Fri, Mar 12, 2004	34.61	34.81	34.40	34.75
348	AMEX	FEZ	Thu, Mar 11, 2004	34.90	35.17	34.83	34.96
347	AMEX	FEZ	Wed, Mar 10, 2004	35.87	35.87	35.35	35.37
346	AMEX	FEZ	Tue, Mar 9, 2004	36.42	36.45	35.93	35.95
345	AMEX	FEZ	Mon, Mar 8, 2004	36.72	36.78	36.55	36.65
344	AMEX	FEZ	Fri, Mar 5, 2004	36.37	36.78	36.37	36.75
343	AMEX	FEZ	Thu, Mar 4, 2004	35.86	36.25	35.85	36.05
342	AMEX	FEZ	Wed, Mar 3, 2004	35.79	35.80	35.41	35.75
341	AMEX	FEZ	Tue, Mar 2, 2004	36.39	36.42	35.85	36.06
340	AMEX	FEZ	Mon, Mar 1, 2004	36.46	36.64	36.33	36.55
339	AMEX	FEZ	Fri, Feb 27, 2004	36.24	36.33	36.12	36.33
338	AMEX	FEZ	Thu, Feb 26, 2004	35.78	36.18	35.78	36.02
337	AMEX	FEZ	Wed, Feb 25, 2004	36.32	36.35	36.00	36.17
336	AMEX	FEZ	Tue, Feb 24, 2004	36.28	36.55	36.11	36.49
335	AMEX	FEZ	Mon, Feb 23, 2004	36.84	36.84	36.37	36.63
334	AMEX	FEZ	Fri, Feb 20, 2004	37.10	37.10	36.31	36.57
333	AMEX	FEZ	Thu, Feb 19, 2004	37.34	37.40	37.05	37.05
332	AMEX	FEZ	Wed, Feb 18, 2004	37.37	37.37	36.87	36.87
331	AMEX	FEZ	Tue, Feb 17, 2004	37.24	37.46	37.20	37.46
330	AMEX	FEZ	Fri, Feb 13, 2004	37.17	37.17	36.47	36.60
329	AMEX	FEZ	Thu, Feb 12, 2004	37.11	37.16	37.02	37.05
328	AMEX	FEZ	Wed, Feb 11, 2004	36.66	37.41	36.66	37.41
327	AMEX	FEZ	Tue, Feb 10, 2004	36.61	36.80	36.57	36.68
326	AMEX	FEZ	Mon, Feb 9, 2004	36.46	36.72	36.46	36.48
325	AMEX	FEZ	Fri, Feb 6, 2004	35.91	36.23	35.83	36.22
324	AMEX	FEZ	Thu, Feb 5, 2004	35.76	35.85	35.47	35.47
323	AMEX	FEZ	Wed, Feb 4, 2004	35.46	35.53	35.25	35.33
322	AMEX	FEZ	Tue, Feb 3, 2004	35.70	35.82	35.60	35.65
321	AMEX	FEZ	Mon, Feb 2, 2004	35.62	35.82	35.43	35.74
320	AMEX	FEZ	Fri, Jan 30, 2004	35.52	35.63	35.36	35.63
319	AMEX	FEZ	Thu, Jan 29, 2004	35.74	35.83	35.38	35.83
318	AMEX	FEZ	Wed, Jan 28, 2004	36.49	36.78	35.81	35.81
317	AMEX	FEZ	Tue, Jan 27, 2004	36.58	36.59	36.44	36.48
316	AMEX	FEZ	Mon, Jan 26, 2004	36.33	36.43	36.13	36.43
315	AMEX	FEZ	Fri, Jan 23, 2004	36.80	36.85	36.34	36.45
314	AMEX	FEZ	Thu, Jan 22, 2004	36.75	36.94	36.71	36.71
313	AMEX	FEZ	Wed, Jan 21, 2004	36.26	36.69	36.06	36.65
312	AMEX	FEZ	Tue, Jan 20, 2004	36.08	36.18	35.93	36.18
311	AMEX	FEZ	Fri, Jan 16, 2004	35.70	35.70	35.55	35.68
310	AMEX	FEZ	Thu, Jan 15, 2004	36.03	36.09	35.68	35.95
309	AMEX	FEZ	Wed, Jan 14, 2004	35.74	36.06	35.74	36.06
308	AMEX	FEZ	Tue, Jan 13, 2004	36.03	36.03	35.56	35.81
307	AMEX	FEZ	Mon, Jan 12, 2004	35.90	35.91	35.71	35.91
306	AMEX	FEZ	Fri, Jan 9, 2004	35.84	36.13	35.75	35.95
305	AMEX	FEZ	Thu, Jan 8, 2004	36.15	36.27	35.85	36.27
304	AMEX	FEZ	Wed, Jan 7, 2004	35.55	35.56	35.28	35.56
303	AMEX	FEZ	Tue, Jan 6, 2004	35.87	36.07	35.70	36.06
302	AMEX	FEZ	Mon, Jan 5, 2004	35.63	35.87	35.60	35.87
301	AMEX	FEZ	Fri, Jan 2, 2004	35.34	35.35	35.14	35.20
300	AMEX	FEZ	Wed, Dec 31, 2003	34.94	35.17	34.94	35.13
299	AMEX	FEZ	Tue, Dec 30, 2003	34.64	34.66	34.43	34.51
298	AMEX	FEZ	Mon, Dec 29, 2003	34.33	34.56	34.28	34.56
297	AMEX	FEZ	Fri, Dec 26, 2003	34.25	34.33	34.25	34.33
296	AMEX	FEZ	Wed, Dec 24, 2003	34.05	34.30	34.05	34.30
295	AMEX	FEZ	Tue, Dec 23, 2003	33.87	34.09	33.76	34.09
294	AMEX	FEZ	Mon, Dec 22, 2003	33.86	33.94	33.72	33.87
293	AMEX	FEZ	Fri, Dec 19, 2003	33.85	33.92	33.64	33.78
292	AMEX	FEZ	Thu, Dec 18, 2003	33.60	34.07	33.54	34.07
291	AMEX	FEZ	Wed, Dec 17, 2003	33.37	33.47	33.24	33.47
290	AMEX	FEZ	Tue, Dec 16, 2003	33.42	33.49	33.21	33.49
289	AMEX	FEZ	Mon, Dec 15, 2003	33.48	33.48	33.16	33.25
288	AMEX	FEZ	Fri, Dec 12, 2003	33.20	33.20	32.96	33.17
287	AMEX	FEZ	Thu, Dec 11, 2003	32.39	33.06	32.39	33.06
286	AMEX	FEZ	Wed, Dec 10, 2003	32.66	32.70	32.53	32.53
285	AMEX	FEZ	Tue, Dec 9, 2003	32.96	32.96	32.66	32.66
284	AMEX	FEZ	Mon, Dec 8, 2003	32.30	32.74	32.30	32.74
283	AMEX	FEZ	Fri, Dec 5, 2003	32.32	32.52	32.32	32.48
282	AMEX	FEZ	Thu, Dec 4, 2003	32.67	32.74	32.54	32.65
281	AMEX	FEZ	Wed, Dec 3, 2003	32.60	32.87	32.59	32.69
280	AMEX	FEZ	Tue, Dec 2, 2003	32.16	32.44	32.13	32.32
279	AMEX	FEZ	Mon, Dec 1, 2003	32.07	32.19	32.02	32.19
278	AMEX	FEZ	Fri, Nov 28, 2003	31.56	31.68	31.56	31.68
277	AMEX	FEZ	Wed, Nov 26, 2003	31.50	31.50	31.36	31.48
276	AMEX	FEZ	Tue, Nov 25, 2003	31.24	31.24	31.08	31.11
275	AMEX	FEZ	Mon, Nov 24, 2003	30.96	31.20	30.96	31.20
274	AMEX	FEZ	Fri, Nov 21, 2003	30.82	30.87	30.78	30.81
273	AMEX	FEZ	Thu, Nov 20, 2003	30.41	30.80	30.41	30.48
272	AMEX	FEZ	Wed, Nov 19, 2003	30.75	30.85	30.71	30.85
271	AMEX	FEZ	Tue, Nov 18, 2003	30.83	30.84	30.59	30.59
270	AMEX	FEZ	Mon, Nov 17, 2003	30.88	30.95	30.42	30.69
269	AMEX	FEZ	Fri, Nov 14, 2003	31.42	31.45	31.22	31.22
268	AMEX	FEZ	Thu, Nov 13, 2003	30.99	31.12	30.94	31.12
267	AMEX	FEZ	Wed, Nov 12, 2003	30.51	30.95	30.51	30.95
266	AMEX	FEZ	Tue, Nov 11, 2003	30.14	30.37	30.14	30.36
265	AMEX	FEZ	Mon, Nov 10, 2003	30.57	30.57	30.34	30.34
264	AMEX	FEZ	Fri, Nov 7, 2003	30.55	30.74	30.41	30.57
263	AMEX	FEZ	Thu, Nov 6, 2003	30.11	30.32	30.11	30.32
262	AMEX	FEZ	Wed, Nov 5, 2003	29.87	30.19	29.87	30.17
261	AMEX	FEZ	Tue, Nov 4, 2003	30.30	30.31	30.12	30.31
260	AMEX	FEZ	Mon, Nov 3, 2003	30.46	30.46	30.12	30.40
259	AMEX	FEZ	Fri, Oct 31, 2003	29.91	30.03	29.91	30.03
258	AMEX	FEZ	Thu, Oct 30, 2003	30.37	30.37	30.00	30.08
257	AMEX	FEZ	Wed, Oct 29, 2003	29.88	30.00	29.88	30.00
256	AMEX	FEZ	Tue, Oct 28, 2003	29.73	29.81	29.73	29.81
255	AMEX	FEZ	Mon, Oct 27, 2003	29.63	29.68	29.63	29.68
254	AMEX	FEZ	Fri, Oct 24, 2003	29.51	29.51	29.47	29.47
253	AMEX	FEZ	Thu, Oct 23, 2003	29.35	29.61	29.35	29.61
252	AMEX	FEZ	Wed, Oct 22, 2003	29.65	29.76	29.58	29.58
251	AMEX	FEZ	Tue, Oct 21, 2003	29.91	30.17	29.91	30.10
250	AMEX	FEZ	Mon, Oct 20, 2003	29.80	29.94	29.75	29.94
249	AMEX	FEZ	Fri, Oct 17, 2003	29.71	29.72	29.60	29.60
248	AMEX	FEZ	Thu, Oct 16, 2003	29.81	29.90	29.81	29.90
247	AMEX	FEZ	Wed, Oct 15, 2003	30.11	30.11	29.97	29.97
246	AMEX	FEZ	Tue, Oct 14, 2003	29.74	30.03	29.74	30.03
245	AMEX	FEZ	Mon, Oct 13, 2003	30.05	30.07	30.03	30.07
244	AMEX	FEZ	Fri, Oct 10, 2003	29.83	29.83	29.76	29.77
243	AMEX	FEZ	Thu, Oct 9, 2003	29.70	29.70	29.53	29.66
242	AMEX	FEZ	Wed, Oct 8, 2003	29.54	29.54	29.31	29.31
241	AMEX	FEZ	Tue, Oct 7, 2003	29.09	29.23	29.05	29.10
240	AMEX	FEZ	Mon, Oct 6, 2003	29.25	29.37	29.20	29.37
239	AMEX	FEZ	Fri, Oct 3, 2003	29.00	29.39	29.00	29.00
238	AMEX	FEZ	Thu, Oct 2, 2003	28.53	28.64	28.53	28.57
237	AMEX	FEZ	Wed, Oct 1, 2003	28.28	28.81	28.28	28.81
236	AMEX	FEZ	Tue, Sep 30, 2003	28.42	28.42	27.90	27.98
235	AMEX	FEZ	Mon, Sep 29, 2003	28.17	28.26	28.10	28.25
234	AMEX	FEZ	Fri, Sep 26, 2003	28.11	28.17	28.01	28.04
233	AMEX	FEZ	Thu, Sep 25, 2003	28.39	28.39	28.38	28.38
232	AMEX	FEZ	Wed, Sep 24, 2003	28.87	28.87	28.01	28.01
231	AMEX	FEZ	Tue, Sep 23, 2003	28.65	28.74	28.60	28.65
230	AMEX	FEZ	Mon, Sep 22, 2003	28.84	28.96	28.84	28.96
229	AMEX	FEZ	Fri, Sep 19, 2003	29.60	29.62	29.47	29.58
228	AMEX	FEZ	Thu, Sep 18, 2003	29.55	29.67	29.53	29.67
227	AMEX	FEZ	Wed, Sep 17, 2003	29.35	29.35	29.24	29.26
226	AMEX	FEZ	Tue, Sep 16, 2003	29.15	29.17	29.10	29.10
225	AMEX	FEZ	Mon, Sep 15, 2003	29.16	29.17	29.13	29.13
224	AMEX	FEZ	Fri, Sep 12, 2003	28.84	28.96	28.84	28.96
223	AMEX	FEZ	Thu, Sep 11, 2003	28.96	29.13	28.96	29.13
222	AMEX	FEZ	Wed, Sep 10, 2003	28.97	29.03	28.87	28.93
221	AMEX	FEZ	Tue, Sep 9, 2003	29.28	29.42	29.26	29.38
220	AMEX	FEZ	Mon, Sep 8, 2003	29.33	29.52	29.32	29.46
219	AMEX	FEZ	Fri, Sep 5, 2003	28.97	29.14	28.97	29.14
218	AMEX	FEZ	Thu, Sep 4, 2003	28.86	29.13	28.86	29.13
217	AMEX	FEZ	Wed, Sep 3, 2003	28.85	28.90	28.83	28.83
216	AMEX	FEZ	Tue, Sep 2, 2003	28.55	28.55	28.44	28.44
215	AMEX	FEZ	Fri, Aug 29, 2003	28.33	28.40	28.18	28.37
214	AMEX	FEZ	Thu, Aug 28, 2003	28.28	28.40	28.27	28.40
213	AMEX	FEZ	Wed, Aug 27, 2003	28.06	28.09	27.98	28.09
212	AMEX	FEZ	Tue, Aug 26, 2003	27.84	28.01	27.71	28.01
211	AMEX	FEZ	Mon, Aug 25, 2003	28.30	28.30	28.19	28.19
210	AMEX	FEZ	Fri, Aug 22, 2003	28.61	28.61	28.26	28.26
209	AMEX	FEZ	Thu, Aug 21, 2003	28.80	28.80	28.40	28.40
208	AMEX	FEZ	Wed, Aug 20, 2003	28.62	28.78	28.61	28.70
207	AMEX	FEZ	Tue, Aug 19, 2003	28.95	28.95	28.74	28.81
206	AMEX	FEZ	Mon, Aug 18, 2003	28.83	28.85	28.83	28.85
205	AMEX	FEZ	Fri, Aug 15, 2003	29.10	29.30	28.90	29.30
204	AMEX	FEZ	Thu, Aug 14, 2003	28.58	28.93	28.58	28.90
203	AMEX	FEZ	Wed, Aug 13, 2003	28.53	28.53	28.53	28.53
202	AMEX	FEZ	Tue, Aug 12, 2003	28.41	28.56	28.35	28.56
201	AMEX	FEZ	Mon, Aug 11, 2003	28.17	28.32	28.17	28.32
200	AMEX	FEZ	Fri, Aug 8, 2003	28.26	28.26	27.97	27.97
199	AMEX	FEZ	Thu, Aug 7, 2003	27.89	28.03	27.82	27.95
198	AMEX	FEZ	Wed, Aug 6, 2003	27.97	28.05	27.88	28.05
197	AMEX	FEZ	Tue, Aug 5, 2003	28.33	28.47	28.32	28.40
196	AMEX	FEZ	Mon, Aug 4, 2003	28.25	28.25	27.87	28.20
195	AMEX	FEZ	Fri, Aug 1, 2003	28.01	28.12	28.01	28.12
194	AMEX	FEZ	Thu, Jul 31, 2003	28.69	28.69	28.15	28.15
193	AMEX	FEZ	Wed, Jul 30, 2003	28.44	28.48	28.43	28.43
192	AMEX	FEZ	Tue, Jul 29, 2003	28.82	28.82	28.40	28.40
191	AMEX	FEZ	Mon, Jul 28, 2003	28.74	28.74	28.64	28.70
190	AMEX	FEZ	Fri, Jul 25, 2003	28.50	28.55	28.23	28.55
189	AMEX	FEZ	Thu, Jul 24, 2003	28.41	28.58	28.27	28.27
188	AMEX	FEZ	Wed, Jul 23, 2003	27.95	27.95	27.89	27.89
187	AMEX	FEZ	Tue, Jul 22, 2003	27.62	27.86	27.62	27.86
186	AMEX	FEZ	Mon, Jul 21, 2003	27.62	27.62	27.44	27.50
185	AMEX	FEZ	Fri, Jul 18, 2003	27.77	28.15	27.67	28.15
184	AMEX	FEZ	Thu, Jul 17, 2003	27.50	27.60	27.38	27.38
183	AMEX	FEZ	Wed, Jul 16, 2003	28.15	28.15	27.96	28.03
182	AMEX	FEZ	Tue, Jul 15, 2003	28.74	28.74	28.04	28.04
181	AMEX	FEZ	Mon, Jul 14, 2003	28.55	28.55	28.27	28.27
180	AMEX	FEZ	Fri, Jul 11, 2003	27.93	28.17	27.93	28.17
179	AMEX	FEZ	Thu, Jul 10, 2003	27.88	27.89	27.84	27.84
178	AMEX	FEZ	Wed, Jul 9, 2003	28.14	28.26	28.09	28.26
177	AMEX	FEZ	Tue, Jul 8, 2003	28.30	28.38	28.16	28.38
176	AMEX	FEZ	Mon, Jul 7, 2003	28.15	28.48	28.10	28.48
175	AMEX	FEZ	Thu, Jul 3, 2003	27.85	27.92	27.82	27.82
174	AMEX	FEZ	Wed, Jul 2, 2003	28.00	28.33	27.99	28.33
173	AMEX	FEZ	Tue, Jul 1, 2003	27.65	27.86	27.43	27.86
172	AMEX	FEZ	Mon, Jun 30, 2003	28.20	28.30	27.89	27.95
171	AMEX	FEZ	Fri, Jun 27, 2003	28.16	28.22	27.89	27.89
170	AMEX	FEZ	Thu, Jun 26, 2003	28.18	28.31	28.09	28.30
169	AMEX	FEZ	Wed, Jun 25, 2003	28.35	28.66	28.14	28.15
168	AMEX	FEZ	Tue, Jun 24, 2003	28.20	28.48	28.20	28.30
167	AMEX	FEZ	Mon, Jun 23, 2003	28.64	28.65	28.28	28.40
166	AMEX	FEZ	Fri, Jun 20, 2003	29.33	29.35	28.94	28.97
165	AMEX	FEZ	Thu, Jun 19, 2003	29.75	29.75	29.58	29.58
164	AMEX	FEZ	Wed, Jun 18, 2003	29.98	30.15	29.96	29.97
163	AMEX	FEZ	Tue, Jun 17, 2003	30.24	30.24	30.03	30.10
162	AMEX	FEZ	Mon, Jun 16, 2003	29.74	30.07	29.74	30.07
161	AMEX	FEZ	Fri, Jun 13, 2003	29.76	29.76	29.31	29.34
160	AMEX	FEZ	Thu, Jun 12, 2003	29.69	29.76	29.63	29.70
159	AMEX	FEZ	Wed, Jun 11, 2003	29.10	29.46	29.10	29.46
158	AMEX	FEZ	Tue, Jun 10, 2003	28.75	28.75	28.56	28.75
157	AMEX	FEZ	Mon, Jun 9, 2003	28.52	28.55	28.42	28.42
156	AMEX	FEZ	Fri, Jun 6, 2003	28.97	28.97	28.62	28.62
155	AMEX	FEZ	Thu, Jun 5, 2003	28.33	28.56	28.31	28.56
154	AMEX	FEZ	Wed, Jun 4, 2003	28.20	28.55	28.20	28.54
153	AMEX	FEZ	Tue, Jun 3, 2003	28.08	28.23	27.97	28.23
152	AMEX	FEZ	Mon, Jun 2, 2003	28.15	28.55	27.97	28.24
151	AMEX	FEZ	Fri, May 30, 2003	27.76	28.00	27.76	27.93
150	AMEX	FEZ	Thu, May 29, 2003	27.70	27.93	27.57	27.59
149	AMEX	FEZ	Wed, May 28, 2003	27.37	27.75	27.35	27.57
148	AMEX	FEZ	Tue, May 27, 2003	26.72	27.49	26.71	27.49
147	AMEX	FEZ	Fri, May 23, 2003	26.80	27.00	26.80	27.00
146	AMEX	FEZ	Thu, May 22, 2003	26.62	26.75	26.62	26.75
145	AMEX	FEZ	Wed, May 21, 2003	26.19	26.49	26.19	26.42
144	AMEX	FEZ	Tue, May 20, 2003	26.53	26.73	26.39	26.54
143	AMEX	FEZ	Mon, May 19, 2003	27.27	27.27	26.35	26.35
142	AMEX	FEZ	Fri, May 16, 2003	27.43	27.60	27.31	27.60
141	AMEX	FEZ	Thu, May 15, 2003	27.10	27.21	27.05	27.15
140	AMEX	FEZ	Wed, May 14, 2003	27.14	27.14	26.77	26.91
139	AMEX	FEZ	Tue, May 13, 2003	26.88	27.03	26.87	26.90
138	AMEX	FEZ	Mon, May 12, 2003	26.81	27.14	26.81	27.13
137	AMEX	FEZ	Fri, May 9, 2003	26.50	26.96	26.50	26.96
136	AMEX	FEZ	Thu, May 8, 2003	26.54	26.74	26.27	26.33
135	AMEX	FEZ	Wed, May 7, 2003	27.16	27.16	26.89	26.93
134	AMEX	FEZ	Tue, May 6, 2003	26.95	27.68	26.93	27.50
133	AMEX	FEZ	Mon, May 5, 2003	26.72	26.92	26.71	26.89
132	AMEX	FEZ	Fri, May 2, 2003	25.80	26.35	25.80	26.35
131	AMEX	FEZ	Thu, May 1, 2003	25.98	26.06	25.68	26.06
130	AMEX	FEZ	Wed, Apr 30, 2003	26.24	26.24	25.95	26.03
129	AMEX	FEZ	Tue, Apr 29, 2003	26.28	26.29	25.75	25.89
128	AMEX	FEZ	Mon, Apr 28, 2003	25.45	26.05	25.45	26.05
127	AMEX	FEZ	Fri, Apr 25, 2003	25.39	25.39	25.15	25.20
126	AMEX	FEZ	Thu, Apr 24, 2003	25.88	25.88	25.60	25.79
125	AMEX	FEZ	Wed, Apr 23, 2003	26.06	26.14	25.84	26.09
124	AMEX	FEZ	Tue, Apr 22, 2003	25.25	26.17	25.25	26.15
123	AMEX	FEZ	Mon, Apr 21, 2003	25.45	25.52	25.41	25.48
122	AMEX	FEZ	Thu, Apr 17, 2003	25.28	25.55	25.26	25.55
121	AMEX	FEZ	Wed, Apr 16, 2003	25.20	25.20	24.87	24.87
120	AMEX	FEZ	Tue, Apr 15, 2003	24.86	25.20	24.85	25.20
119	AMEX	FEZ	Mon, Apr 14, 2003	24.45	24.83	24.40	24.82
118	AMEX	FEZ	Fri, Apr 11, 2003	24.52	24.52	24.15	24.26
117	AMEX	FEZ	Thu, Apr 10, 2003	24.32	24.37	24.08	24.18
116	AMEX	FEZ	Wed, Apr 9, 2003	24.66	24.82	24.36	24.36
115	AMEX	FEZ	Tue, Apr 8, 2003	24.47	24.55	24.29	24.34
114	AMEX	FEZ	Mon, Apr 7, 2003	24.71	24.77	24.25	24.34
113	AMEX	FEZ	Fri, Apr 4, 2003	23.77	23.95	23.75	23.89
112	AMEX	FEZ	Thu, Apr 3, 2003	23.50	23.57	23.24	23.29
111	AMEX	FEZ	Wed, Apr 2, 2003	23.23	23.50	23.22	23.42
110	AMEX	FEZ	Tue, Apr 1, 2003	22.41	22.67	22.30	22.57
109	AMEX	FEZ	Mon, Mar 31, 2003	22.31	22.59	22.11	22.11
108	AMEX	FEZ	Fri, Mar 28, 2003	22.66	23.05	22.65	22.88
107	AMEX	FEZ	Thu, Mar 27, 2003	22.61	23.09	22.61	22.98
106	AMEX	FEZ	Wed, Mar 26, 2003	23.37	23.45	23.10	23.30
105	AMEX	FEZ	Tue, Mar 25, 2003	22.80	23.43	22.80	23.26
104	AMEX	FEZ	Mon, Mar 24, 2003	23.05	23.20	22.52	22.57
103	AMEX	FEZ	Fri, Mar 21, 2003	23.60	24.12	23.57	24.12
102	AMEX	FEZ	Thu, Mar 20, 2003	22.99	23.08	22.73	23.02
101	AMEX	FEZ	Wed, Mar 19, 2003	23.25	23.40	23.03	23.27
100	AMEX	FEZ	Tue, Mar 18, 2003	23.19	23.19	22.58	23.10
99	AMEX	FEZ	Mon, Mar 17, 2003	21.88	23.30	21.88	23.23
98	AMEX	FEZ	Fri, Mar 14, 2003	22.10	22.44	21.83	22.01
97	AMEX	FEZ	Thu, Mar 13, 2003	21.18	21.90	21.05	21.71
96	AMEX	FEZ	Wed, Mar 12, 2003	20.75	20.75	20.25	20.54
95	AMEX	FEZ	Tue, Mar 11, 2003	21.40	21.53	21.23	21.38
94	AMEX	FEZ	Mon, Mar 10, 2003	21.72	21.74	21.21	21.21
93	AMEX	FEZ	Fri, Mar 7, 2003	22.08	22.24	21.96	22.15
92	AMEX	FEZ	Thu, Mar 6, 2003	22.51	22.67	22.28	22.35
91	AMEX	FEZ	Wed, Mar 5, 2003	22.77	23.03	22.77	23.01
90	AMEX	FEZ	Tue, Mar 4, 2003	22.81	22.99	22.81	22.99
89	AMEX	FEZ	Mon, Mar 3, 2003	23.53	23.55	23.22	23.25
88	AMEX	FEZ	Fri, Feb 28, 2003	23.06	23.21	23.01	23.09
87	AMEX	FEZ	Thu, Feb 27, 2003	22.43	22.66	22.22	22.50
86	AMEX	FEZ	Wed, Feb 26, 2003	22.29	22.50	22.22	22.23
85	AMEX	FEZ	Tue, Feb 25, 2003	22.68	22.88	22.33	22.88
84	AMEX	FEZ	Mon, Feb 24, 2003	23.39	23.43	23.32	23.35
83	AMEX	FEZ	Fri, Feb 21, 2003	23.54	24.03	23.54	24.03
82	AMEX	FEZ	Thu, Feb 20, 2003	23.60	23.62	23.49	23.57
81	AMEX	FEZ	Wed, Feb 19, 2003	24.18	24.19	23.97	23.97
80	AMEX	FEZ	Tue, Feb 18, 2003	24.35	24.50	24.26	24.35
79	AMEX	FEZ	Fri, Feb 14, 2003	23.31	24.00	23.28	23.86
78	AMEX	FEZ	Thu, Feb 13, 2003	23.07	23.31	22.96	23.20
77	AMEX	FEZ	Wed, Feb 12, 2003	23.01	23.01	22.80	22.80
76	AMEX	FEZ	Tue, Feb 11, 2003	23.29	23.50	23.22	23.22
75	AMEX	FEZ	Mon, Feb 10, 2003	23.09	23.09	22.93	23.07
74	AMEX	FEZ	Fri, Feb 7, 2003	23.32	23.32	22.92	23.09
73	AMEX	FEZ	Thu, Feb 6, 2003	23.50	23.54	23.32	23.46
72	AMEX	FEZ	Wed, Feb 5, 2003	23.92	24.24	23.81	23.90
71	AMEX	FEZ	Tue, Feb 4, 2003	23.78	23.94	23.77	23.92
70	AMEX	FEZ	Mon, Feb 3, 2003	24.45	24.50	24.45	24.50
69	AMEX	FEZ	Fri, Jan 31, 2003	24.25	24.34	24.20	24.32
68	AMEX	FEZ	Thu, Jan 30, 2003	23.94	23.98	23.71	23.71
67	AMEX	FEZ	Wed, Jan 29, 2003	23.44	24.22	23.44	24.16
66	AMEX	FEZ	Tue, Jan 28, 2003	23.46	23.66	23.27	23.63
65	AMEX	FEZ	Mon, Jan 27, 2003	23.74	23.74	23.17	23.35
64	AMEX	FEZ	Fri, Jan 24, 2003	24.49	24.49	24.06	24.06
63	AMEX	FEZ	Thu, Jan 23, 2003	24.64	24.64	24.40	24.62
62	AMEX	FEZ	Wed, Jan 22, 2003	24.30	24.39	24.30	24.39
61	AMEX	FEZ	Tue, Jan 21, 2003	25.06	25.06	24.75	24.77
60	AMEX	FEZ	Fri, Jan 17, 2003	25.48	25.48	25.30	25.39
59	AMEX	FEZ	Thu, Jan 16, 2003	26.24	26.24	26.08	26.16
58	AMEX	FEZ	Wed, Jan 15, 2003	26.54	26.54	26.40	26.40
57	AMEX	FEZ	Tue, Jan 14, 2003	26.53	26.63	26.53	26.63
56	AMEX	FEZ	Mon, Jan 13, 2003	26.33	26.48	26.33	26.48
55	AMEX	FEZ	Fri, Jan 10, 2003	26.14	26.14	26.14	26.14
54	AMEX	FEZ	Thu, Jan 9, 2003	25.92	25.92	25.92	25.92
53	AMEX	FEZ	Wed, Jan 8, 2003	25.61	25.74	25.50	25.74
52	AMEX	FEZ	Mon, Jan 6, 2003	26.49	26.72	26.49	26.72
51	AMEX	FEZ	Fri, Jan 3, 2003	26.08	26.08	25.99	26.08
50	AMEX	FEZ	Thu, Jan 2, 2003	25.69	26.17	25.69	26.11
49	AMEX	FEZ	Tue, Dec 31, 2002	25.09	25.09	24.96	25.06
48	AMEX	FEZ	Mon, Dec 30, 2002	24.88	25.24	24.85	25.06
47	AMEX	FEZ	Fri, Dec 27, 2002	24.68	24.69	24.45	24.54
46	AMEX	FEZ	Thu, Dec 26, 2002	25.38	25.64	25.38	25.53
45	AMEX	FEZ	Tue, Dec 24, 2002	25.23	25.23	25.15	25.15
44	AMEX	FEZ	Mon, Dec 23, 2002	25.10	25.14	25.10	25.14
43	AMEX	FEZ	Fri, Dec 20, 2002	24.90	25.37	24.90	25.37
42	AMEX	FEZ	Thu, Dec 19, 2002	24.66	24.69	24.48	24.48
41	AMEX	FEZ	Wed, Dec 18, 2002	25.24	25.24	24.94	24.94
40	AMEX	FEZ	Tue, Dec 17, 2002	26.06	26.06	25.57	25.57
39	AMEX	FEZ	Mon, Dec 16, 2002	25.68	25.93	25.66	25.93
38	AMEX	FEZ	Fri, Dec 13, 2002	24.89	24.89	24.78	24.79
37	AMEX	FEZ	Thu, Dec 12, 2002	25.00	25.09	25.00	25.09
36	AMEX	FEZ	Wed, Dec 11, 2002	25.21	25.31	25.21	25.31
35	AMEX	FEZ	Tue, Dec 10, 2002	24.77	25.23	24.77	25.17
34	AMEX	FEZ	Mon, Dec 9, 2002	25.30	25.30	24.56	24.56
33	AMEX	FEZ	Fri, Dec 6, 2002	24.95	25.62	24.95	25.62
32	AMEX	FEZ	Thu, Dec 5, 2002	25.70	25.70	25.20	25.30
31	AMEX	FEZ	Wed, Dec 4, 2002	25.72	26.13	25.72	26.13
30	AMEX	FEZ	Tue, Dec 3, 2002	25.87	25.88	25.70	25.84
29	AMEX	FEZ	Mon, Dec 2, 2002	26.61	26.66	26.35	26.44
28	AMEX	FEZ	Wed, Nov 27, 2002	26.14	26.42	26.14	26.38
27	AMEX	FEZ	Tue, Nov 26, 2002	25.54	25.54	25.14	25.14
26	AMEX	FEZ	Mon, Nov 25, 2002	26.17	26.30	26.17	26.30
25	AMEX	FEZ	Fri, Nov 22, 2002	26.46	26.56	26.46	26.52
24	AMEX	FEZ	Thu, Nov 21, 2002	26.18	26.54	26.18	26.48
23	AMEX	FEZ	Wed, Nov 20, 2002	25.10	25.81	25.10	25.81
22	AMEX	FEZ	Tue, Nov 19, 2002	25.68	25.88	25.52	25.53
21	AMEX	FEZ	Mon, Nov 18, 2002	26.10	26.10	25.68	25.68
20	AMEX	FEZ	Fri, Nov 15, 2002	25.46	25.82	25.35	25.82
19	AMEX	FEZ	Thu, Nov 14, 2002	25.29	25.58	25.29	25.55
18	AMEX	FEZ	Wed, Nov 13, 2002	24.16	24.56	24.16	24.56
17	AMEX	FEZ	Tue, Nov 12, 2002	24.53	24.75	24.53	24.70
16	AMEX	FEZ	Mon, Nov 11, 2002	24.48	24.60	24.36	24.48
15	AMEX	FEZ	Fri, Nov 8, 2002	25.03	25.17	24.76	24.76
14	AMEX	FEZ	Thu, Nov 7, 2002	25.18	25.26	24.90	24.97
13	AMEX	FEZ	Wed, Nov 6, 2002	25.90	26.06	25.57	26.06
12	AMEX	FEZ	Tue, Nov 5, 2002	26.22	26.22	26.08	26.19
11	AMEX	FEZ	Mon, Nov 4, 2002	25.82	25.84	25.41	25.41
10	AMEX	FEZ	Fri, Nov 1, 2002	24.46	25.03	24.46	25.00
9	AMEX	FEZ	Thu, Oct 31, 2002	24.88	25.02	24.56	24.65
8	AMEX	FEZ	Wed, Oct 30, 2002	24.25	24.45	24.25	24.44
7	AMEX	FEZ	Tue, Oct 29, 2002	23.54	23.86	23.40	23.80
6	AMEX	FEZ	Mon, Oct 28, 2002	24.73	24.80	24.42	24.42
5	AMEX	FEZ	Fri, Oct 25, 2002	24.05	24.05	24.05	24.05
4	AMEX	FEZ	Thu, Oct 24, 2002	24.22	24.22	23.74	23.78
3	AMEX	FEZ	Wed, Oct 23, 2002	23.83	23.88	23.33	23.88
2	AMEX	FEZ	Tue, Oct 22, 2002	24.59	24.59	24.50	24.50
1	AMEX	FEZ	Mon, Oct 21, 2002	24.36	25.00	24.36	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR DJ Euro STOXX 50 Etf AMEX:FEZ 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