First Trust DJ Global Select Dividend AMEX:FGD Historical Prices

Below are the 4055 trading days of historical prices for FGD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4055	AMEX	FGD	Tue, Mar 5, 2024	22.21	22.26	22.15	22.20
4054	AMEX	FGD	Mon, Mar 4, 2024	22.20	22.25	22.19	22.21
4053	AMEX	FGD	Fri, Mar 1, 2024	22.16	22.25	22.04	22.23
4052	AMEX	FGD	Thu, Feb 29, 2024	22.21	22.23	22.07	22.14
4051	AMEX	FGD	Wed, Feb 28, 2024	22.05	22.07	21.99	22.02
4050	AMEX	FGD	Tue, Feb 27, 2024	22.06	22.10	22.03	22.07
4049	AMEX	FGD	Mon, Feb 26, 2024	22.13	22.13	22.01	22.05
4048	AMEX	FGD	Fri, Feb 23, 2024	22.27	22.34	22.27	22.30
4047	AMEX	FGD	Thu, Feb 22, 2024	22.27	22.30	22.22	22.29
4046	AMEX	FGD	Wed, Feb 21, 2024	22.14	22.20	22.10	22.20
4045	AMEX	FGD	Tue, Feb 20, 2024	22.17	22.17	22.08	22.10
4044	AMEX	FGD	Fri, Feb 16, 2024	22.02	22.16	22.02	22.10
4043	AMEX	FGD	Thu, Feb 15, 2024	21.74	22.03	21.74	22.02
4042	AMEX	FGD	Wed, Feb 14, 2024	21.67	21.74	21.64	21.72
4041	AMEX	FGD	Tue, Feb 13, 2024	21.76	21.78	21.48	21.57
4040	AMEX	FGD	Mon, Feb 12, 2024	21.83	22.06	21.83	22.02
4039	AMEX	FGD	Fri, Feb 9, 2024	21.71	21.77	21.66	21.76
4038	AMEX	FGD	Thu, Feb 8, 2024	21.89	21.89	21.72	21.79
4037	AMEX	FGD	Wed, Feb 7, 2024	21.99	21.99	21.88	21.93
4036	AMEX	FGD	Tue, Feb 6, 2024	21.83	21.95	21.83	21.94
4035	AMEX	FGD	Mon, Feb 5, 2024	21.91	21.92	21.78	21.85
4034	AMEX	FGD	Fri, Feb 2, 2024	22.14	22.15	22.03	22.12
4033	AMEX	FGD	Thu, Feb 1, 2024	22.21	22.27	22.11	22.26
4032	AMEX	FGD	Wed, Jan 31, 2024	22.24	22.29	22.01	22.04
4031	AMEX	FGD	Tue, Jan 30, 2024	22.12	22.17	22.04	22.16
4030	AMEX	FGD	Mon, Jan 29, 2024	22.10	22.20	22.05	22.19
4029	AMEX	FGD	Fri, Jan 26, 2024	22.12	22.14	22.05	22.09
4028	AMEX	FGD	Thu, Jan 25, 2024	22.03	22.05	21.95	22.01
4027	AMEX	FGD	Wed, Jan 24, 2024	22.02	22.08	21.91	21.91
4026	AMEX	FGD	Tue, Jan 23, 2024	21.76	21.79	21.68	21.78
4025	AMEX	FGD	Mon, Jan 22, 2024	21.70	21.78	21.68	21.74
4024	AMEX	FGD	Fri, Jan 19, 2024	21.62	21.67	21.51	21.67
4023	AMEX	FGD	Thu, Jan 18, 2024	21.70	21.70	21.54	21.66
4022	AMEX	FGD	Wed, Jan 17, 2024	21.61	21.64	21.52	21.63
4021	AMEX	FGD	Tue, Jan 16, 2024	21.94	21.96	21.82	21.87
4020	AMEX	FGD	Fri, Jan 12, 2024	22.21	22.27	22.08	22.13
4019	AMEX	FGD	Thu, Jan 11, 2024	22.11	22.11	21.87	22.04
4018	AMEX	FGD	Wed, Jan 10, 2024	22.06	22.08	22.01	22.04
4017	AMEX	FGD	Tue, Jan 9, 2024	22.07	22.10	22.02	22.06
4016	AMEX	FGD	Mon, Jan 8, 2024	22.10	22.24	22.06	22.24
4015	AMEX	FGD	Fri, Jan 5, 2024	22.10	22.34	22.09	22.15
4014	AMEX	FGD	Thu, Jan 4, 2024	22.16	22.28	22.16	22.21
4013	AMEX	FGD	Wed, Jan 3, 2024	22.00	22.12	21.91	22.04
4012	AMEX	FGD	Tue, Jan 2, 2024	22.14	22.27	22.12	22.17
4011	AMEX	FGD	Fri, Dec 29, 2023	22.34	22.34	22.25	22.26
4010	AMEX	FGD	Thu, Dec 28, 2023	22.45	22.45	22.30	22.33
4009	AMEX	FGD	Wed, Dec 27, 2023	22.34	22.41	22.26	22.36
4008	AMEX	FGD	Tue, Dec 26, 2023	22.22	22.29	22.19	22.26
4007	AMEX	FGD	Fri, Dec 22, 2023	22.24	22.27	22.16	22.22
4006	AMEX	FGD	Thu, Dec 21, 2023	22.46	22.58	22.43	22.11
4005	AMEX	FGD	Wed, Dec 20, 2023	22.41	22.46	22.16	22.19
4004	AMEX	FGD	Tue, Dec 19, 2023	22.27	22.39	22.25	22.37
4003	AMEX	FGD	Mon, Dec 18, 2023	22.25	22.27	22.16	22.19
4002	AMEX	FGD	Fri, Dec 15, 2023	22.23	22.25	22.09	22.11
4001	AMEX	FGD	Thu, Dec 14, 2023	22.14	22.30	22.14	22.21
4000	AMEX	FGD	Wed, Dec 13, 2023	21.48	21.92	21.43	21.90
3999	AMEX	FGD	Tue, Dec 12, 2023	21.51	21.51	21.40	21.48
3998	AMEX	FGD	Mon, Dec 11, 2023	21.48	21.55	21.48	21.54
3997	AMEX	FGD	Fri, Dec 8, 2023	21.40	21.58	21.40	21.55
3996	AMEX	FGD	Thu, Dec 7, 2023	21.44	21.55	21.41	21.53
3995	AMEX	FGD	Wed, Dec 6, 2023	21.52	21.59	21.37	21.37
3994	AMEX	FGD	Tue, Dec 5, 2023	21.45	21.46	21.38	21.38
3993	AMEX	FGD	Mon, Dec 4, 2023	21.46	21.54	21.45	21.50
3992	AMEX	FGD	Fri, Dec 1, 2023	21.39	21.65	21.34	21.65
3991	AMEX	FGD	Thu, Nov 30, 2023	21.42	21.47	21.39	21.43
3990	AMEX	FGD	Wed, Nov 29, 2023	21.46	21.50	21.38	21.40
3989	AMEX	FGD	Tue, Nov 28, 2023	21.34	21.49	21.33	21.44
3988	AMEX	FGD	Mon, Nov 27, 2023	21.38	21.38	21.29	21.33
3987	AMEX	FGD	Fri, Nov 24, 2023	21.30	21.38	21.29	21.38
3986	AMEX	FGD	Wed, Nov 22, 2023	21.14	21.19	21.09	21.19
3985	AMEX	FGD	Tue, Nov 21, 2023	21.31	21.31	21.15	21.16
3984	AMEX	FGD	Mon, Nov 20, 2023	21.22	21.35	21.22	21.30
3983	AMEX	FGD	Fri, Nov 17, 2023	21.09	21.21	21.09	21.20
3982	AMEX	FGD	Thu, Nov 16, 2023	21.02	21.08	20.91	20.95
3981	AMEX	FGD	Wed, Nov 15, 2023	21.08	21.22	21.08	21.12
3980	AMEX	FGD	Tue, Nov 14, 2023	20.85	21.11	20.85	21.08
3979	AMEX	FGD	Mon, Nov 13, 2023	20.39	20.55	20.39	20.49
3978	AMEX	FGD	Fri, Nov 10, 2023	20.45	20.49	20.29	20.47
3977	AMEX	FGD	Thu, Nov 9, 2023	20.59	20.59	20.36	20.39
3976	AMEX	FGD	Wed, Nov 8, 2023	20.40	20.44	20.29	20.35
3975	AMEX	FGD	Tue, Nov 7, 2023	20.50	20.52	20.43	20.47
3974	AMEX	FGD	Mon, Nov 6, 2023	20.90	20.90	20.68	20.72
3973	AMEX	FGD	Fri, Nov 3, 2023	20.79	20.93	20.79	20.85
3972	AMEX	FGD	Thu, Nov 2, 2023	20.45	20.64	20.45	20.64
3971	AMEX	FGD	Wed, Nov 1, 2023	20.08	20.22	20.03	20.22
3970	AMEX	FGD	Tue, Oct 31, 2023	20.04	20.07	19.97	20.05
3969	AMEX	FGD	Mon, Oct 30, 2023	20.01	20.10	19.97	20.08
3968	AMEX	FGD	Fri, Oct 27, 2023	20.01	20.01	19.77	19.81
3967	AMEX	FGD	Thu, Oct 26, 2023	19.97	19.97	19.84	19.90
3966	AMEX	FGD	Wed, Oct 25, 2023	20.05	20.08	19.94	19.96
3965	AMEX	FGD	Tue, Oct 24, 2023	20.08	20.15	20.03	20.11
3964	AMEX	FGD	Mon, Oct 23, 2023	20.04	20.16	19.89	20.03
3963	AMEX	FGD	Fri, Oct 20, 2023	20.23	20.29	20.10	20.12
3962	AMEX	FGD	Thu, Oct 19, 2023	20.40	20.51	20.27	20.30
3961	AMEX	FGD	Wed, Oct 18, 2023	20.60	20.60	20.39	20.42
3960	AMEX	FGD	Tue, Oct 17, 2023	20.52	20.73	20.52	20.65
3959	AMEX	FGD	Mon, Oct 16, 2023	20.63	20.71	20.56	20.71
3958	AMEX	FGD	Fri, Oct 13, 2023	20.57	20.63	20.45	20.49
3957	AMEX	FGD	Thu, Oct 12, 2023	20.85	20.85	20.47	20.55
3956	AMEX	FGD	Wed, Oct 11, 2023	20.82	20.89	20.69	20.80
3955	AMEX	FGD	Tue, Oct 10, 2023	20.76	20.85	20.75	20.81
3954	AMEX	FGD	Mon, Oct 9, 2023	20.37	20.57	20.37	20.55
3953	AMEX	FGD	Fri, Oct 6, 2023	20.25	20.56	20.11	20.48
3952	AMEX	FGD	Thu, Oct 5, 2023	20.04	20.21	20.04	20.19
3951	AMEX	FGD	Wed, Oct 4, 2023	20.06	20.08	19.85	20.01
3950	AMEX	FGD	Tue, Oct 3, 2023	20.13	20.17	20.01	20.05
3949	AMEX	FGD	Mon, Oct 2, 2023	20.55	20.56	20.24	20.29
3948	AMEX	FGD	Fri, Sep 29, 2023	20.88	20.88	20.58	20.61
3947	AMEX	FGD	Thu, Sep 28, 2023	20.60	20.74	20.56	20.69
3946	AMEX	FGD	Wed, Sep 27, 2023	20.67	20.68	20.43	20.54
3945	AMEX	FGD	Tue, Sep 26, 2023	20.81	20.84	20.63	20.64
3944	AMEX	FGD	Mon, Sep 25, 2023	20.91	20.98	20.84	20.98
3943	AMEX	FGD	Fri, Sep 22, 2023	21.21	21.21	21.04	21.07
3942	AMEX	FGD	Thu, Sep 21, 2023	21.52	21.52	21.33	21.09
3941	AMEX	FGD	Wed, Sep 20, 2023	21.86	21.91	21.67	21.67
3940	AMEX	FGD	Tue, Sep 19, 2023	21.73	21.79	21.67	21.68
3939	AMEX	FGD	Mon, Sep 18, 2023	21.66	21.67	21.58	21.62
3938	AMEX	FGD	Fri, Sep 15, 2023	21.73	21.82	21.71	21.72
3937	AMEX	FGD	Thu, Sep 14, 2023	21.65	21.73	21.61	21.70
3936	AMEX	FGD	Wed, Sep 13, 2023	21.55	21.55	21.42	21.46
3935	AMEX	FGD	Tue, Sep 12, 2023	21.39	21.53	21.39	21.46
3934	AMEX	FGD	Mon, Sep 11, 2023	21.44	21.48	21.41	21.46
3933	AMEX	FGD	Fri, Sep 8, 2023	21.20	21.26	21.16	21.19
3932	AMEX	FGD	Thu, Sep 7, 2023	21.19	21.22	21.09	21.16
3931	AMEX	FGD	Wed, Sep 6, 2023	21.28	21.33	21.18	21.27
3930	AMEX	FGD	Tue, Sep 5, 2023	21.45	21.45	21.30	21.32
3929	AMEX	FGD	Fri, Sep 1, 2023	21.63	21.63	21.42	21.48
3928	AMEX	FGD	Thu, Aug 31, 2023	21.49	21.50	21.34	21.38
3927	AMEX	FGD	Wed, Aug 30, 2023	21.48	21.55	21.41	21.43
3926	AMEX	FGD	Tue, Aug 29, 2023	21.17	21.51	21.16	21.50
3925	AMEX	FGD	Mon, Aug 28, 2023	21.06	21.14	21.05	21.11
3924	AMEX	FGD	Fri, Aug 25, 2023	20.97	21.00	20.82	20.93
3923	AMEX	FGD	Thu, Aug 24, 2023	20.96	21.06	20.85	20.85
3922	AMEX	FGD	Wed, Aug 23, 2023	20.95	21.07	20.93	21.03
3921	AMEX	FGD	Tue, Aug 22, 2023	21.02	21.02	20.85	20.86
3920	AMEX	FGD	Mon, Aug 21, 2023	21.04	21.04	20.87	20.97
3919	AMEX	FGD	Fri, Aug 18, 2023	20.88	20.99	20.85	20.95
3918	AMEX	FGD	Thu, Aug 17, 2023	21.11	21.12	20.93	20.95
3917	AMEX	FGD	Wed, Aug 16, 2023	21.05	21.18	20.97	20.97
3916	AMEX	FGD	Tue, Aug 15, 2023	21.32	21.32	21.07	21.10
3915	AMEX	FGD	Mon, Aug 14, 2023	21.43	21.43	21.31	21.42
3914	AMEX	FGD	Fri, Aug 11, 2023	21.52	21.61	21.48	21.53
3913	AMEX	FGD	Thu, Aug 10, 2023	21.76	21.84	21.56	21.59
3912	AMEX	FGD	Wed, Aug 9, 2023	21.67	21.71	21.59	21.64
3911	AMEX	FGD	Tue, Aug 8, 2023	21.57	21.67	21.45	21.63
3910	AMEX	FGD	Mon, Aug 7, 2023	21.79	21.81	21.70	21.79
3909	AMEX	FGD	Fri, Aug 4, 2023	21.71	21.90	21.66	21.67
3908	AMEX	FGD	Thu, Aug 3, 2023	21.60	21.66	21.52	21.63
3907	AMEX	FGD	Wed, Aug 2, 2023	21.80	21.80	21.59	21.63
3906	AMEX	FGD	Tue, Aug 1, 2023	22.18	22.18	22.02	22.10
3905	AMEX	FGD	Mon, Jul 31, 2023	22.29	22.40	22.28	22.30
3904	AMEX	FGD	Fri, Jul 28, 2023	22.33	22.37	22.26	22.30
3903	AMEX	FGD	Thu, Jul 27, 2023	22.49	22.49	22.22	22.25
3902	AMEX	FGD	Wed, Jul 26, 2023	22.15	22.41	22.15	22.41
3901	AMEX	FGD	Tue, Jul 25, 2023	22.21	22.27	22.18	22.21
3900	AMEX	FGD	Mon, Jul 24, 2023	22.18	22.25	22.16	22.21
3899	AMEX	FGD	Fri, Jul 21, 2023	22.26	22.26	22.12	22.17
3898	AMEX	FGD	Thu, Jul 20, 2023	22.36	22.39	22.25	22.29
3897	AMEX	FGD	Wed, Jul 19, 2023	22.34	22.38	22.27	22.35
3896	AMEX	FGD	Tue, Jul 18, 2023	22.13	22.34	22.13	22.31
3895	AMEX	FGD	Mon, Jul 17, 2023	22.04	22.20	22.04	22.19
3894	AMEX	FGD	Fri, Jul 14, 2023	22.31	22.33	22.15	22.16
3893	AMEX	FGD	Thu, Jul 13, 2023	22.19	22.41	22.19	22.37
3892	AMEX	FGD	Wed, Jul 12, 2023	21.97	22.08	21.97	22.06
3891	AMEX	FGD	Tue, Jul 11, 2023	21.55	21.68	21.52	21.68
3890	AMEX	FGD	Mon, Jul 10, 2023	21.34	21.40	21.31	21.40
3889	AMEX	FGD	Fri, Jul 7, 2023	21.19	21.44	21.19	21.35
3888	AMEX	FGD	Thu, Jul 6, 2023	21.20	21.20	21.00	21.10
3887	AMEX	FGD	Wed, Jul 5, 2023	21.51	21.51	21.42	21.43
3886	AMEX	FGD	Mon, Jul 3, 2023	21.56	21.66	21.56	21.64
3885	AMEX	FGD	Fri, Jun 30, 2023	21.41	21.47	21.38	21.44
3884	AMEX	FGD	Thu, Jun 29, 2023	21.15	21.23	21.11	21.23
3883	AMEX	FGD	Wed, Jun 28, 2023	21.28	21.28	21.18	21.28
3882	AMEX	FGD	Tue, Jun 27, 2023	21.25	21.33	21.18	21.33
3881	AMEX	FGD	Mon, Jun 26, 2023	21.63	21.71	21.61	21.04
3880	AMEX	FGD	Fri, Jun 23, 2023	21.56	21.59	21.51	21.53
3879	AMEX	FGD	Thu, Jun 22, 2023	21.94	21.94	21.77	21.80
3878	AMEX	FGD	Wed, Jun 21, 2023	21.90	22.02	21.81	21.98
3877	AMEX	FGD	Tue, Jun 20, 2023	22.11	22.11	21.88	21.94
3876	AMEX	FGD	Fri, Jun 16, 2023	22.50	22.50	22.26	22.28
3875	AMEX	FGD	Thu, Jun 15, 2023	22.20	22.47	22.20	22.46
3874	AMEX	FGD	Wed, Jun 14, 2023	22.25	22.33	22.08	22.19
3873	AMEX	FGD	Tue, Jun 13, 2023	22.17	22.24	22.15	22.19
3872	AMEX	FGD	Mon, Jun 12, 2023	22.06	22.06	21.93	22.00
3871	AMEX	FGD	Fri, Jun 9, 2023	22.11	22.13	22.04	22.09
3870	AMEX	FGD	Thu, Jun 8, 2023	22.06	22.13	22.01	22.13
3869	AMEX	FGD	Wed, Jun 7, 2023	21.92	22.03	21.89	21.94
3868	AMEX	FGD	Tue, Jun 6, 2023	21.75	21.96	21.73	21.94
3867	AMEX	FGD	Mon, Jun 5, 2023	21.92	21.91	21.78	21.86
3866	AMEX	FGD	Fri, Jun 2, 2023	21.74	21.87	21.72	21.86
3865	AMEX	FGD	Thu, Jun 1, 2023	21.34	21.46	21.29	21.41
3864	AMEX	FGD	Wed, May 31, 2023	21.33	21.33	21.17	21.28
3863	AMEX	FGD	Tue, May 30, 2023	21.68	21.68	21.50	21.56
3862	AMEX	FGD	Fri, May 26, 2023	21.62	21.69	21.58	21.67
3861	AMEX	FGD	Thu, May 25, 2023	21.68	21.68	21.44	21.53
3860	AMEX	FGD	Wed, May 24, 2023	21.93	21.93	21.72	21.76
3859	AMEX	FGD	Tue, May 23, 2023	22.06	22.15	22.00	22.00
3858	AMEX	FGD	Mon, May 22, 2023	22.15	22.22	22.09	22.18
3857	AMEX	FGD	Fri, May 19, 2023	22.12	22.13	22.04	22.09
3856	AMEX	FGD	Thu, May 18, 2023	22.04	22.05	21.92	22.04
3855	AMEX	FGD	Wed, May 17, 2023	22.02	22.09	21.87	22.08
3854	AMEX	FGD	Tue, May 16, 2023	22.09	22.13	21.96	21.96
3853	AMEX	FGD	Mon, May 15, 2023	22.11	22.28	22.11	22.24
3852	AMEX	FGD	Fri, May 12, 2023	22.17	22.17	21.95	22.05
3851	AMEX	FGD	Thu, May 11, 2023	22.10	22.34	21.99	22.14
3850	AMEX	FGD	Wed, May 10, 2023	22.51	22.52	22.22	22.39
3849	AMEX	FGD	Tue, May 9, 2023	22.37	22.46	22.32	22.42
3848	AMEX	FGD	Mon, May 8, 2023	22.63	22.63	22.50	22.54
3847	AMEX	FGD	Fri, May 5, 2023	22.24	22.53	22.24	22.49
3846	AMEX	FGD	Thu, May 4, 2023	22.11	22.15	22.00	22.09
3845	AMEX	FGD	Wed, May 3, 2023	22.14	22.35	22.14	22.18
3844	AMEX	FGD	Tue, May 2, 2023	22.28	22.28	21.97	22.13
3843	AMEX	FGD	Mon, May 1, 2023	22.60	22.62	22.47	22.48
3842	AMEX	FGD	Fri, Apr 28, 2023	22.37	22.60	22.33	22.60
3841	AMEX	FGD	Thu, Apr 27, 2023	22.37	22.58	22.33	22.58
3840	AMEX	FGD	Wed, Apr 26, 2023	22.47	22.51	22.31	22.36
3839	AMEX	FGD	Tue, Apr 25, 2023	22.49	22.49	22.31	22.32
3838	AMEX	FGD	Mon, Apr 24, 2023	22.59	22.66	22.58	22.65
3837	AMEX	FGD	Fri, Apr 21, 2023	22.65	22.65	22.50	22.65
3836	AMEX	FGD	Thu, Apr 20, 2023	22.72	22.76	22.62	22.65
3835	AMEX	FGD	Wed, Apr 19, 2023	22.83	22.83	22.76	22.81
3834	AMEX	FGD	Tue, Apr 18, 2023	22.94	22.98	22.90	22.98
3833	AMEX	FGD	Mon, Apr 17, 2023	22.83	22.89	22.75	22.89
3832	AMEX	FGD	Fri, Apr 14, 2023	22.91	22.99	22.75	22.86
3831	AMEX	FGD	Thu, Apr 13, 2023	22.82	22.90	22.75	22.88
3830	AMEX	FGD	Wed, Apr 12, 2023	22.70	22.75	22.56	22.58
3829	AMEX	FGD	Tue, Apr 11, 2023	22.40	22.55	22.40	22.50
3828	AMEX	FGD	Mon, Apr 10, 2023	22.09	22.28	22.09	22.26
3827	AMEX	FGD	Thu, Apr 6, 2023	22.13	22.23	22.08	22.16
3826	AMEX	FGD	Wed, Apr 5, 2023	22.11	22.15	22.02	22.09
3825	AMEX	FGD	Tue, Apr 4, 2023	22.33	22.34	22.14	22.20
3824	AMEX	FGD	Mon, Apr 3, 2023	22.14	22.28	22.13	22.28
3823	AMEX	FGD	Fri, Mar 31, 2023	22.17	22.17	22.07	22.11
3822	AMEX	FGD	Thu, Mar 30, 2023	22.14	22.16	22.06	22.12
3821	AMEX	FGD	Wed, Mar 29, 2023	21.90	21.90	21.81	21.87
3820	AMEX	FGD	Tue, Mar 28, 2023	21.59	21.74	21.58	21.71
3819	AMEX	FGD	Mon, Mar 27, 2023	21.60	21.69	21.50	21.66
3818	AMEX	FGD	Fri, Mar 24, 2023	21.36	21.49	21.23	21.46
3817	AMEX	FGD	Thu, Mar 23, 2023	21.88	22.06	21.64	21.59
3816	AMEX	FGD	Wed, Mar 22, 2023	22.00	22.18	21.75	21.75
3815	AMEX	FGD	Tue, Mar 21, 2023	22.04	22.07	21.93	21.99
3814	AMEX	FGD	Mon, Mar 20, 2023	21.64	21.82	21.58	21.73
3813	AMEX	FGD	Fri, Mar 17, 2023	21.60	21.66	21.42	21.46
3812	AMEX	FGD	Thu, Mar 16, 2023	21.46	21.79	21.39	21.77
3811	AMEX	FGD	Wed, Mar 15, 2023	21.53	21.64	21.37	21.61
3810	AMEX	FGD	Tue, Mar 14, 2023	22.25	22.31	22.13	22.27
3809	AMEX	FGD	Mon, Mar 13, 2023	22.03	22.30	21.94	22.14
3808	AMEX	FGD	Fri, Mar 10, 2023	22.44	22.50	22.20	22.25
3807	AMEX	FGD	Thu, Mar 9, 2023	22.78	22.79	22.49	22.51
3806	AMEX	FGD	Wed, Mar 8, 2023	22.77	22.83	22.68	22.74
3805	AMEX	FGD	Tue, Mar 7, 2023	23.08	23.09	22.68	22.71
3804	AMEX	FGD	Mon, Mar 6, 2023	23.17	23.22	23.11	23.13
3803	AMEX	FGD	Fri, Mar 3, 2023	23.05	23.23	22.96	23.18
3802	AMEX	FGD	Thu, Mar 2, 2023	22.90	23.03	22.86	23.03
3801	AMEX	FGD	Wed, Mar 1, 2023	23.03	23.09	22.95	23.00
3800	AMEX	FGD	Tue, Feb 28, 2023	22.84	22.90	22.78	22.78
3799	AMEX	FGD	Mon, Feb 27, 2023	22.86	22.94	22.83	22.86
3798	AMEX	FGD	Fri, Feb 24, 2023	22.64	22.70	22.57	22.69
3797	AMEX	FGD	Thu, Feb 23, 2023	22.97	23.01	22.78	22.94
3796	AMEX	FGD	Wed, Feb 22, 2023	22.95	22.98	22.80	22.82
3795	AMEX	FGD	Tue, Feb 21, 2023	23.22	23.22	23.00	23.04
3794	AMEX	FGD	Fri, Feb 17, 2023	23.15	23.32	23.12	23.27
3793	AMEX	FGD	Thu, Feb 16, 2023	23.09	23.32	23.06	23.20
3792	AMEX	FGD	Wed, Feb 15, 2023	23.08	23.24	23.07	23.22
3791	AMEX	FGD	Tue, Feb 14, 2023	23.31	23.49	23.23	23.40
3790	AMEX	FGD	Mon, Feb 13, 2023	23.20	23.39	23.20	23.39
3789	AMEX	FGD	Fri, Feb 10, 2023	23.14	23.21	23.10	23.21
3788	AMEX	FGD	Thu, Feb 9, 2023	23.52	23.52	23.15	23.20
3787	AMEX	FGD	Wed, Feb 8, 2023	23.38	23.41	23.26	23.28
3786	AMEX	FGD	Tue, Feb 7, 2023	23.12	23.36	23.05	23.33
3785	AMEX	FGD	Mon, Feb 6, 2023	23.23	23.23	23.07	23.17
3784	AMEX	FGD	Fri, Feb 3, 2023	23.53	23.61	23.40	23.43
3783	AMEX	FGD	Thu, Feb 2, 2023	23.90	23.90	23.68	23.76
3782	AMEX	FGD	Wed, Feb 1, 2023	23.71	24.02	23.57	23.92
3781	AMEX	FGD	Tue, Jan 31, 2023	23.55	23.70	23.46	23.69
3780	AMEX	FGD	Mon, Jan 30, 2023	23.72	23.79	23.65	23.65
3779	AMEX	FGD	Fri, Jan 27, 2023	23.80	23.88	23.74	23.83
3778	AMEX	FGD	Thu, Jan 26, 2023	23.87	23.91	23.73	23.91
3777	AMEX	FGD	Wed, Jan 25, 2023	23.62	23.83	23.57	23.80
3776	AMEX	FGD	Tue, Jan 24, 2023	23.67	23.80	23.61	23.75
3775	AMEX	FGD	Mon, Jan 23, 2023	23.61	23.77	23.58	23.73
3774	AMEX	FGD	Fri, Jan 20, 2023	23.45	23.64	23.37	23.62
3773	AMEX	FGD	Thu, Jan 19, 2023	23.33	23.42	23.24	23.40
3772	AMEX	FGD	Wed, Jan 18, 2023	23.72	23.72	23.32	23.33
3771	AMEX	FGD	Tue, Jan 17, 2023	23.55	23.55	23.44	23.50
3770	AMEX	FGD	Fri, Jan 13, 2023	23.26	23.49	23.26	23.49
3769	AMEX	FGD	Thu, Jan 12, 2023	23.26	23.43	23.07	23.37
3768	AMEX	FGD	Wed, Jan 11, 2023	23.01	23.09	22.90	23.03
3767	AMEX	FGD	Tue, Jan 10, 2023	22.96	23.05	22.87	23.05
3766	AMEX	FGD	Mon, Jan 9, 2023	23.02	23.08	22.89	22.89
3765	AMEX	FGD	Fri, Jan 6, 2023	22.50	22.95	22.44	22.93
3764	AMEX	FGD	Thu, Jan 5, 2023	22.29	22.32	22.20	22.28
3763	AMEX	FGD	Wed, Jan 4, 2023	22.32	22.45	22.25	22.42
3762	AMEX	FGD	Tue, Jan 3, 2023	22.03	22.08	21.87	21.97
3761	AMEX	FGD	Fri, Dec 30, 2022	22.07	22.11	21.92	21.98
3760	AMEX	FGD	Thu, Dec 29, 2022	22.01	22.18	22.01	22.12
3759	AMEX	FGD	Wed, Dec 28, 2022	22.26	22.27	21.94	21.96
3758	AMEX	FGD	Tue, Dec 27, 2022	22.06	22.22	22.06	22.12
3757	AMEX	FGD	Fri, Dec 23, 2022	21.94	22.08	21.89	22.08
3756	AMEX	FGD	Thu, Dec 22, 2022	22.36	22.36	22.09	21.91
3755	AMEX	FGD	Wed, Dec 21, 2022	22.33	22.48	22.33	22.41
3754	AMEX	FGD	Tue, Dec 20, 2022	22.04	22.21	22.04	22.13
3753	AMEX	FGD	Mon, Dec 19, 2022	22.06	22.08	21.82	21.92
3752	AMEX	FGD	Fri, Dec 16, 2022	21.87	21.94	21.78	21.84
3751	AMEX	FGD	Thu, Dec 15, 2022	22.27	22.27	21.89	21.99
3750	AMEX	FGD	Wed, Dec 14, 2022	22.50	22.60	22.28	22.44
3749	AMEX	FGD	Tue, Dec 13, 2022	22.79	22.80	22.48	22.51
3748	AMEX	FGD	Mon, Dec 12, 2022	22.23	22.28	22.11	22.25
3747	AMEX	FGD	Fri, Dec 9, 2022	22.23	22.35	22.18	22.20
3746	AMEX	FGD	Thu, Dec 8, 2022	22.10	22.15	22.04	22.08
3745	AMEX	FGD	Wed, Dec 7, 2022	22.00	22.11	21.97	22.01
3744	AMEX	FGD	Tue, Dec 6, 2022	22.12	22.20	21.92	22.01
3743	AMEX	FGD	Mon, Dec 5, 2022	22.31	22.33	21.98	22.06
3742	AMEX	FGD	Fri, Dec 2, 2022	22.16	22.42	22.16	22.35
3741	AMEX	FGD	Thu, Dec 1, 2022	22.43	22.46	22.28	22.36
3740	AMEX	FGD	Wed, Nov 30, 2022	21.98	22.26	21.79	22.26
3739	AMEX	FGD	Tue, Nov 29, 2022	21.78	21.93	21.77	21.85
3738	AMEX	FGD	Mon, Nov 28, 2022	21.83	21.89	21.61	21.62
3737	AMEX	FGD	Fri, Nov 25, 2022	21.92	22.09	21.92	22.04
3736	AMEX	FGD	Wed, Nov 23, 2022	21.64	21.86	21.64	21.86
3735	AMEX	FGD	Tue, Nov 22, 2022	21.48	21.65	21.48	21.64
3734	AMEX	FGD	Mon, Nov 21, 2022	21.32	21.37	21.23	21.32
3733	AMEX	FGD	Fri, Nov 18, 2022	21.52	21.55	21.43	21.47
3732	AMEX	FGD	Thu, Nov 17, 2022	21.15	21.43	21.15	21.42
3731	AMEX	FGD	Wed, Nov 16, 2022	21.55	21.57	21.45	21.50
3730	AMEX	FGD	Tue, Nov 15, 2022	21.77	21.81	21.40	21.55
3729	AMEX	FGD	Mon, Nov 14, 2022	21.52	21.66	21.46	21.49
3728	AMEX	FGD	Fri, Nov 11, 2022	21.36	21.64	21.33	21.58
3727	AMEX	FGD	Thu, Nov 10, 2022	20.95	21.13	20.85	21.13
3726	AMEX	FGD	Wed, Nov 9, 2022	20.40	20.50	20.21	20.21
3725	AMEX	FGD	Tue, Nov 8, 2022	20.28	20.51	20.26	20.40
3724	AMEX	FGD	Mon, Nov 7, 2022	20.20	20.27	20.14	20.23
3723	AMEX	FGD	Fri, Nov 4, 2022	19.76	20.07	19.74	20.06
3722	AMEX	FGD	Thu, Nov 3, 2022	19.18	19.35	19.18	19.26
3721	AMEX	FGD	Wed, Nov 2, 2022	19.83	19.99	19.47	19.47
3720	AMEX	FGD	Tue, Nov 1, 2022	19.95	19.97	19.71	19.80
3719	AMEX	FGD	Mon, Oct 31, 2022	19.53	19.60	19.49	19.55
3718	AMEX	FGD	Fri, Oct 28, 2022	19.57	19.75	19.54	19.73
3717	AMEX	FGD	Thu, Oct 27, 2022	19.63	19.83	19.60	19.61
3716	AMEX	FGD	Wed, Oct 26, 2022	19.47	19.75	19.47	19.63
3715	AMEX	FGD	Tue, Oct 25, 2022	19.16	19.46	19.16	19.46
3714	AMEX	FGD	Mon, Oct 24, 2022	19.06	19.18	18.99	19.10
3713	AMEX	FGD	Fri, Oct 21, 2022	18.74	19.18	18.74	19.18
3712	AMEX	FGD	Thu, Oct 20, 2022	19.00	19.18	18.84	18.86
3711	AMEX	FGD	Wed, Oct 19, 2022	18.96	19.06	18.79	18.91
3710	AMEX	FGD	Tue, Oct 18, 2022	19.30	19.30	19.01	19.15
3709	AMEX	FGD	Mon, Oct 17, 2022	18.98	19.08	18.98	19.03
3708	AMEX	FGD	Fri, Oct 14, 2022	18.90	18.94	18.53	18.56
3707	AMEX	FGD	Thu, Oct 13, 2022	18.15	18.89	18.11	18.84
3706	AMEX	FGD	Wed, Oct 12, 2022	18.39	18.41	18.27	18.30
3705	AMEX	FGD	Tue, Oct 11, 2022	18.54	18.71	18.38	18.43
3704	AMEX	FGD	Mon, Oct 10, 2022	18.75	18.77	18.60	18.69
3703	AMEX	FGD	Fri, Oct 7, 2022	18.88	18.89	18.64	18.73
3702	AMEX	FGD	Thu, Oct 6, 2022	19.16	19.18	18.94	18.98
3701	AMEX	FGD	Wed, Oct 5, 2022	19.30	19.41	19.12	19.34
3700	AMEX	FGD	Tue, Oct 4, 2022	19.34	19.65	19.34	19.62
3699	AMEX	FGD	Mon, Oct 3, 2022	18.74	19.05	18.69	19.00
3698	AMEX	FGD	Fri, Sep 30, 2022	18.64	18.78	18.52	18.54
3697	AMEX	FGD	Thu, Sep 29, 2022	18.68	18.68	18.41	18.68
3696	AMEX	FGD	Wed, Sep 28, 2022	18.58	18.98	18.46	18.92
3695	AMEX	FGD	Tue, Sep 27, 2022	18.87	18.99	18.57	18.67
3694	AMEX	FGD	Mon, Sep 26, 2022	19.02	19.12	18.74	18.81
3693	AMEX	FGD	Fri, Sep 23, 2022	19.57	19.57	19.11	19.24
3692	AMEX	FGD	Thu, Sep 22, 2022	20.44	20.44	20.26	19.98
3691	AMEX	FGD	Wed, Sep 21, 2022	20.63	20.73	20.36	20.38
3690	AMEX	FGD	Tue, Sep 20, 2022	20.72	20.72	20.50	20.60
3689	AMEX	FGD	Mon, Sep 19, 2022	20.62	20.97	20.62	20.96
3688	AMEX	FGD	Fri, Sep 16, 2022	20.69	20.87	20.69	20.84
3687	AMEX	FGD	Thu, Sep 15, 2022	20.83	20.95	20.76	20.81
3686	AMEX	FGD	Wed, Sep 14, 2022	20.93	21.00	20.84	20.95
3685	AMEX	FGD	Tue, Sep 13, 2022	21.25	21.32	20.88	20.90
3684	AMEX	FGD	Mon, Sep 12, 2022	21.51	21.66	21.51	21.60
3683	AMEX	FGD	Fri, Sep 9, 2022	21.13	21.31	21.13	21.31
3682	AMEX	FGD	Thu, Sep 8, 2022	20.61	20.80	20.56	20.77
3681	AMEX	FGD	Wed, Sep 7, 2022	20.51	20.79	20.46	20.78
3680	AMEX	FGD	Tue, Sep 6, 2022	20.86	20.86	20.64	20.68
3679	AMEX	FGD	Fri, Sep 2, 2022	21.06	21.19	20.75	20.83
3678	AMEX	FGD	Thu, Sep 1, 2022	20.96	20.96	20.72	20.87
3677	AMEX	FGD	Wed, Aug 31, 2022	21.29	21.33	21.14	21.14
3676	AMEX	FGD	Tue, Aug 30, 2022	21.58	21.59	21.28	21.33
3675	AMEX	FGD	Mon, Aug 29, 2022	21.49	21.58	21.43	21.50
3674	AMEX	FGD	Fri, Aug 26, 2022	22.04	22.06	21.57	21.57
3673	AMEX	FGD	Thu, Aug 25, 2022	21.81	22.00	21.81	21.99
3672	AMEX	FGD	Wed, Aug 24, 2022	21.68	21.83	21.66	21.77
3671	AMEX	FGD	Tue, Aug 23, 2022	21.73	21.89	21.68	21.82
3670	AMEX	FGD	Mon, Aug 22, 2022	21.84	21.84	21.66	21.71
3669	AMEX	FGD	Fri, Aug 19, 2022	22.16	22.16	22.02	22.06
3668	AMEX	FGD	Thu, Aug 18, 2022	22.40	22.40	22.23	22.30
3667	AMEX	FGD	Wed, Aug 17, 2022	22.41	22.49	22.31	22.39
3666	AMEX	FGD	Tue, Aug 16, 2022	22.47	22.69	22.47	22.63
3665	AMEX	FGD	Mon, Aug 15, 2022	22.63	22.63	22.48	22.55
3664	AMEX	FGD	Fri, Aug 12, 2022	22.69	22.81	22.62	22.81
3663	AMEX	FGD	Thu, Aug 11, 2022	22.77	22.78	22.60	22.63
3662	AMEX	FGD	Wed, Aug 10, 2022	22.47	22.60	22.45	22.58
3661	AMEX	FGD	Tue, Aug 9, 2022	22.13	22.16	22.04	22.09
3660	AMEX	FGD	Mon, Aug 8, 2022	22.07	22.20	22.05	22.08
3659	AMEX	FGD	Fri, Aug 5, 2022	21.83	21.99	21.83	21.98
3658	AMEX	FGD	Thu, Aug 4, 2022	21.94	21.98	21.89	21.95
3657	AMEX	FGD	Wed, Aug 3, 2022	21.84	21.95	21.80	21.92
3656	AMEX	FGD	Tue, Aug 2, 2022	21.88	21.89	21.68	21.70
3655	AMEX	FGD	Mon, Aug 1, 2022	22.01	22.07	21.92	21.97
3654	AMEX	FGD	Fri, Jul 29, 2022	21.85	22.07	21.83	22.07
3653	AMEX	FGD	Thu, Jul 28, 2022	21.77	21.87	21.61	21.87
3652	AMEX	FGD	Wed, Jul 27, 2022	21.54	21.80	21.47	21.76
3651	AMEX	FGD	Tue, Jul 26, 2022	21.53	21.53	21.40	21.43
3650	AMEX	FGD	Mon, Jul 25, 2022	21.56	21.66	21.55	21.61
3649	AMEX	FGD	Fri, Jul 22, 2022	21.52	21.56	21.31	21.43
3648	AMEX	FGD	Thu, Jul 21, 2022	21.33	21.51	21.25	21.51
3647	AMEX	FGD	Wed, Jul 20, 2022	21.44	21.47	21.27	21.38
3646	AMEX	FGD	Tue, Jul 19, 2022	21.28	21.51	21.28	21.47
3645	AMEX	FGD	Mon, Jul 18, 2022	21.04	21.18	20.92	20.96
3644	AMEX	FGD	Fri, Jul 15, 2022	20.73	20.78	20.59	20.76
3643	AMEX	FGD	Thu, Jul 14, 2022	20.53	20.62	20.34	20.60
3642	AMEX	FGD	Wed, Jul 13, 2022	20.86	21.09	20.84	20.99
3641	AMEX	FGD	Tue, Jul 12, 2022	21.00	21.22	21.00	21.06
3640	AMEX	FGD	Mon, Jul 11, 2022	21.12	21.15	21.02	21.03
3639	AMEX	FGD	Fri, Jul 8, 2022	21.37	21.50	21.31	21.43
3638	AMEX	FGD	Thu, Jul 7, 2022	21.17	21.32	21.17	21.31
3637	AMEX	FGD	Wed, Jul 6, 2022	20.97	21.01	20.80	20.96
3636	AMEX	FGD	Tue, Jul 5, 2022	21.12	21.20	20.92	21.19
3635	AMEX	FGD	Fri, Jul 1, 2022	21.59	21.82	21.45	21.82
3634	AMEX	FGD	Thu, Jun 30, 2022	21.50	21.79	21.40	21.74
3633	AMEX	FGD	Wed, Jun 29, 2022	22.02	22.03	21.75	21.79
3632	AMEX	FGD	Tue, Jun 28, 2022	22.24	22.33	22.00	22.01
3631	AMEX	FGD	Mon, Jun 27, 2022	22.06	22.15	22.01	22.03
3630	AMEX	FGD	Fri, Jun 24, 2022	21.73	22.08	21.72	22.07
3629	AMEX	FGD	Thu, Jun 23, 2022	22.06	22.06	21.77	21.49
3628	AMEX	FGD	Wed, Jun 22, 2022	22.18	22.33	22.14	22.17
3627	AMEX	FGD	Tue, Jun 21, 2022	22.44	22.55	22.41	22.43
3626	AMEX	FGD	Fri, Jun 17, 2022	22.31	22.38	22.07	22.18
3625	AMEX	FGD	Thu, Jun 16, 2022	22.44	22.53	22.25	22.39
3624	AMEX	FGD	Wed, Jun 15, 2022	22.82	23.07	22.59	22.92
3623	AMEX	FGD	Tue, Jun 14, 2022	22.77	22.84	22.44	22.58
3622	AMEX	FGD	Mon, Jun 13, 2022	22.95	22.98	22.69	22.76
3621	AMEX	FGD	Fri, Jun 10, 2022	23.52	23.53	23.36	23.42
3620	AMEX	FGD	Thu, Jun 9, 2022	24.30	24.38	24.01	24.01
3619	AMEX	FGD	Wed, Jun 8, 2022	24.61	24.62	24.42	24.47
3618	AMEX	FGD	Tue, Jun 7, 2022	24.63	24.92	24.63	24.91
3617	AMEX	FGD	Mon, Jun 6, 2022	24.93	24.96	24.75	24.79
3616	AMEX	FGD	Fri, Jun 3, 2022	24.84	24.85	24.69	24.71
3615	AMEX	FGD	Thu, Jun 2, 2022	24.80	25.02	24.68	25.02
3614	AMEX	FGD	Wed, Jun 1, 2022	24.90	24.98	24.52	24.67
3613	AMEX	FGD	Tue, May 31, 2022	24.87	24.93	24.74	24.78
3612	AMEX	FGD	Fri, May 27, 2022	24.90	25.01	24.90	25.01
3611	AMEX	FGD	Thu, May 26, 2022	24.57	24.80	24.57	24.79
3610	AMEX	FGD	Wed, May 25, 2022	24.33	24.61	24.32	24.56
3609	AMEX	FGD	Tue, May 24, 2022	24.32	24.47	24.19	24.43
3608	AMEX	FGD	Mon, May 23, 2022	24.26	24.45	24.23	24.39
3607	AMEX	FGD	Fri, May 20, 2022	24.09	24.09	23.71	23.96
3606	AMEX	FGD	Thu, May 19, 2022	23.70	23.94	23.66	23.82
3605	AMEX	FGD	Wed, May 18, 2022	24.10	24.15	23.74	23.78
3604	AMEX	FGD	Tue, May 17, 2022	24.18	24.32	24.09	24.32
3603	AMEX	FGD	Mon, May 16, 2022	23.65	23.86	23.57	23.76
3602	AMEX	FGD	Fri, May 13, 2022	23.36	23.66	23.36	23.61
3601	AMEX	FGD	Thu, May 12, 2022	23.05	23.22	22.90	23.09
3600	AMEX	FGD	Wed, May 11, 2022	23.31	23.57	23.14	23.17
3599	AMEX	FGD	Tue, May 10, 2022	23.53	23.53	23.10	23.23
3598	AMEX	FGD	Mon, May 9, 2022	23.49	23.50	23.27	23.32
3597	AMEX	FGD	Fri, May 6, 2022	23.89	23.92	23.71	23.85
3596	AMEX	FGD	Thu, May 5, 2022	24.33	24.33	23.77	23.95
3595	AMEX	FGD	Wed, May 4, 2022	24.20	24.64	24.03	24.60
3594	AMEX	FGD	Tue, May 3, 2022	24.14	24.24	24.08	24.19
3593	AMEX	FGD	Mon, May 2, 2022	24.02	24.08	23.71	23.98
3592	AMEX	FGD	Fri, Apr 29, 2022	24.34	24.41	23.97	23.98
3591	AMEX	FGD	Thu, Apr 28, 2022	24.23	24.34	23.99	24.30
3590	AMEX	FGD	Wed, Apr 27, 2022	24.03	24.14	23.90	24.04
3589	AMEX	FGD	Tue, Apr 26, 2022	24.38	24.41	24.01	24.01
3588	AMEX	FGD	Mon, Apr 25, 2022	24.58	24.63	24.25	24.60
3587	AMEX	FGD	Fri, Apr 22, 2022	25.19	25.19	24.81	24.82
3586	AMEX	FGD	Thu, Apr 21, 2022	25.61	25.61	25.17	25.19
3585	AMEX	FGD	Wed, Apr 20, 2022	25.46	25.52	25.37	25.44
3584	AMEX	FGD	Tue, Apr 19, 2022	25.19	25.29	25.11	25.28
3583	AMEX	FGD	Mon, Apr 18, 2022	25.10	25.27	25.10	25.16
3582	AMEX	FGD	Thu, Apr 14, 2022	25.31	25.33	25.18	25.22
3581	AMEX	FGD	Wed, Apr 13, 2022	25.08	25.29	25.07	25.29
3580	AMEX	FGD	Tue, Apr 12, 2022	25.23	25.28	25.03	25.07
3579	AMEX	FGD	Mon, Apr 11, 2022	25.28	25.32	25.10	25.12
3578	AMEX	FGD	Fri, Apr 8, 2022	25.09	25.26	25.06	25.21
3577	AMEX	FGD	Thu, Apr 7, 2022	25.14	25.17	24.92	25.08
3576	AMEX	FGD	Wed, Apr 6, 2022	25.10	25.22	25.03	25.09
3575	AMEX	FGD	Tue, Apr 5, 2022	25.39	25.45	25.18	25.24
3574	AMEX	FGD	Mon, Apr 4, 2022	25.50	25.51	25.36	25.48
3573	AMEX	FGD	Fri, Apr 1, 2022	25.52	25.56	25.39	25.53
3572	AMEX	FGD	Thu, Mar 31, 2022	25.57	25.60	25.33	25.34
3571	AMEX	FGD	Wed, Mar 30, 2022	25.67	25.72	25.58	25.62
3570	AMEX	FGD	Tue, Mar 29, 2022	25.72	25.72	25.52	25.67
3569	AMEX	FGD	Mon, Mar 28, 2022	25.36	25.38	25.23	25.38
3568	AMEX	FGD	Fri, Mar 25, 2022	25.21	25.40	25.21	25.40
3567	AMEX	FGD	Thu, Mar 24, 2022	25.31	25.40	25.20	25.25
3566	AMEX	FGD	Wed, Mar 23, 2022	25.33	25.39	25.26	25.28
3565	AMEX	FGD	Tue, Mar 22, 2022	25.50	25.63	25.47	25.52
3564	AMEX	FGD	Mon, Mar 21, 2022	25.28	25.39	25.15	25.26
3563	AMEX	FGD	Fri, Mar 18, 2022	25.05	25.39	25.03	25.34
3562	AMEX	FGD	Thu, Mar 17, 2022	24.99	25.30	24.95	25.22
3561	AMEX	FGD	Wed, Mar 16, 2022	24.70	24.99	24.50	24.99
3560	AMEX	FGD	Tue, Mar 15, 2022	24.39	24.43	24.22	24.38
3559	AMEX	FGD	Mon, Mar 14, 2022	24.63	24.68	24.32	24.38
3558	AMEX	FGD	Fri, Mar 11, 2022	24.74	24.76	24.39	24.39
3557	AMEX	FGD	Thu, Mar 10, 2022	24.48	24.63	24.42	24.57
3556	AMEX	FGD	Wed, Mar 9, 2022	24.46	24.69	24.35	24.57
3555	AMEX	FGD	Tue, Mar 8, 2022	24.07	24.33	23.84	23.97
3554	AMEX	FGD	Mon, Mar 7, 2022	24.26	24.26	23.71	23.77
3553	AMEX	FGD	Fri, Mar 4, 2022	24.42	24.42	24.19	24.38
3552	AMEX	FGD	Thu, Mar 3, 2022	25.06	25.07	24.78	24.85
3551	AMEX	FGD	Wed, Mar 2, 2022	24.80	25.09	24.80	25.03
3550	AMEX	FGD	Tue, Mar 1, 2022	25.12	25.12	24.57	24.71
3549	AMEX	FGD	Mon, Feb 28, 2022	25.12	25.33	25.05	25.26
3548	AMEX	FGD	Fri, Feb 25, 2022	25.12	25.53	25.12	25.53
3547	AMEX	FGD	Thu, Feb 24, 2022	24.75	24.96	24.52	24.91
3546	AMEX	FGD	Wed, Feb 23, 2022	25.83	25.83	25.43	25.44
3545	AMEX	FGD	Tue, Feb 22, 2022	25.76	25.85	25.54	25.66
3544	AMEX	FGD	Fri, Feb 18, 2022	26.14	26.17	26.00	26.04
3543	AMEX	FGD	Thu, Feb 17, 2022	26.30	26.30	26.06	26.11
3542	AMEX	FGD	Wed, Feb 16, 2022	26.26	26.48	26.25	26.41
3541	AMEX	FGD	Tue, Feb 15, 2022	26.24	26.30	26.14	26.28
3540	AMEX	FGD	Mon, Feb 14, 2022	26.32	26.32	26.01	26.17
3539	AMEX	FGD	Fri, Feb 11, 2022	26.52	26.66	26.27	26.36
3538	AMEX	FGD	Thu, Feb 10, 2022	26.44	26.78	26.40	26.50
3537	AMEX	FGD	Wed, Feb 9, 2022	26.73	26.74	26.66	26.73
3536	AMEX	FGD	Tue, Feb 8, 2022	26.29	26.48	26.28	26.44
3535	AMEX	FGD	Mon, Feb 7, 2022	26.15	26.32	26.12	26.23
3534	AMEX	FGD	Fri, Feb 4, 2022	25.99	26.25	25.91	26.11
3533	AMEX	FGD	Thu, Feb 3, 2022	26.08	26.19	26.01	26.06
3532	AMEX	FGD	Wed, Feb 2, 2022	26.04	26.11	25.95	26.06
3531	AMEX	FGD	Tue, Feb 1, 2022	25.78	25.94	25.74	25.93
3530	AMEX	FGD	Mon, Jan 31, 2022	25.50	25.76	25.44	25.75
3529	AMEX	FGD	Fri, Jan 28, 2022	25.34	25.46	25.18	25.45
3528	AMEX	FGD	Thu, Jan 27, 2022	25.57	25.72	25.37	25.44
3527	AMEX	FGD	Wed, Jan 26, 2022	25.85	25.91	25.39	25.50
3526	AMEX	FGD	Tue, Jan 25, 2022	25.39	25.74	25.20	25.64
3525	AMEX	FGD	Mon, Jan 24, 2022	25.40	25.62	25.06	25.59
3524	AMEX	FGD	Fri, Jan 21, 2022	26.03	26.08	25.80	25.80
3523	AMEX	FGD	Thu, Jan 20, 2022	26.30	26.40	25.99	26.01
3522	AMEX	FGD	Wed, Jan 19, 2022	26.52	26.52	26.25	26.25
3521	AMEX	FGD	Tue, Jan 18, 2022	26.50	26.50	26.26	26.35
3520	AMEX	FGD	Fri, Jan 14, 2022	26.43	26.58	26.42	26.56
3519	AMEX	FGD	Thu, Jan 13, 2022	26.62	26.66	26.47	26.50
3518	AMEX	FGD	Wed, Jan 12, 2022	26.40	26.47	26.34	26.46
3517	AMEX	FGD	Tue, Jan 11, 2022	26.07	26.29	26.00	26.28
3516	AMEX	FGD	Mon, Jan 10, 2022	25.85	25.95	25.75	25.91
3515	AMEX	FGD	Fri, Jan 7, 2022	25.61	25.86	25.61	25.85
3514	AMEX	FGD	Thu, Jan 6, 2022	25.47	25.57	25.41	25.50
3513	AMEX	FGD	Wed, Jan 5, 2022	25.64	25.71	25.39	25.40
3512	AMEX	FGD	Tue, Jan 4, 2022	25.48	25.61	25.43	25.51
3511	AMEX	FGD	Mon, Jan 3, 2022	25.18	25.35	25.18	25.31
3510	AMEX	FGD	Fri, Dec 31, 2021	25.14	25.18	25.08	25.12
3509	AMEX	FGD	Thu, Dec 30, 2021	25.17	25.19	25.07	25.10
3508	AMEX	FGD	Wed, Dec 29, 2021	25.20	25.21	25.12	25.17
3507	AMEX	FGD	Tue, Dec 28, 2021	25.24	25.28	25.20	25.22
3506	AMEX	FGD	Mon, Dec 27, 2021	25.06	25.17	25.00	25.17
3505	AMEX	FGD	Thu, Dec 23, 2021	24.90	25.05	24.90	25.03
3504	AMEX	FGD	Wed, Dec 22, 2021	25.22	25.35	25.13	24.86
3503	AMEX	FGD	Tue, Dec 21, 2021	25.01	25.24	25.01	25.20
3502	AMEX	FGD	Mon, Dec 20, 2021	24.94	24.94	24.70	24.87
3501	AMEX	FGD	Fri, Dec 17, 2021	25.19	25.20	25.02	25.05
3500	AMEX	FGD	Thu, Dec 16, 2021	25.18	25.33	25.15	25.18
3499	AMEX	FGD	Wed, Dec 15, 2021	24.93	25.08	24.81	25.04
3498	AMEX	FGD	Tue, Dec 14, 2021	24.83	25.01	24.83	24.94
3497	AMEX	FGD	Mon, Dec 13, 2021	25.01	25.04	24.84	24.88
3496	AMEX	FGD	Fri, Dec 10, 2021	25.13	25.13	25.00	25.11
3495	AMEX	FGD	Thu, Dec 9, 2021	25.08	25.08	24.97	25.03
3494	AMEX	FGD	Wed, Dec 8, 2021	25.25	25.25	25.17	25.19
3493	AMEX	FGD	Tue, Dec 7, 2021	25.20	25.29	25.19	25.22
3492	AMEX	FGD	Mon, Dec 6, 2021	24.81	25.07	24.81	25.02
3491	AMEX	FGD	Fri, Dec 3, 2021	24.73	24.76	24.54	24.64
3490	AMEX	FGD	Thu, Dec 2, 2021	24.48	24.73	24.48	24.66
3489	AMEX	FGD	Wed, Dec 1, 2021	24.71	24.84	24.26	24.26
3488	AMEX	FGD	Tue, Nov 30, 2021	24.64	24.64	24.25	24.38
3487	AMEX	FGD	Mon, Nov 29, 2021	24.92	24.92	24.62	24.70
3486	AMEX	FGD	Fri, Nov 26, 2021	24.88	24.88	24.57	24.61
3485	AMEX	FGD	Wed, Nov 24, 2021	25.33	25.42	25.30	25.37
3484	AMEX	FGD	Tue, Nov 23, 2021	25.33	25.47	25.33	25.43
3483	AMEX	FGD	Mon, Nov 22, 2021	25.27	25.45	25.24	25.28
3482	AMEX	FGD	Fri, Nov 19, 2021	25.31	25.31	25.16	25.18
3481	AMEX	FGD	Thu, Nov 18, 2021	25.53	25.53	25.40	25.52
3480	AMEX	FGD	Wed, Nov 17, 2021	25.61	25.62	25.53	25.57
3479	AMEX	FGD	Tue, Nov 16, 2021	25.85	25.85	25.68	25.68
3478	AMEX	FGD	Mon, Nov 15, 2021	25.85	25.88	25.75	25.79
3477	AMEX	FGD	Fri, Nov 12, 2021	25.78	25.82	25.76	25.82
3476	AMEX	FGD	Thu, Nov 11, 2021	25.76	25.81	25.72	25.78
3475	AMEX	FGD	Wed, Nov 10, 2021	25.86	25.89	25.67	25.70
3474	AMEX	FGD	Tue, Nov 9, 2021	25.84	25.84	25.73	25.80
3473	AMEX	FGD	Mon, Nov 8, 2021	25.84	25.95	25.83	25.90
3472	AMEX	FGD	Fri, Nov 5, 2021	25.78	25.85	25.75	25.83
3471	AMEX	FGD	Thu, Nov 4, 2021	25.83	25.83	25.65	25.72
3470	AMEX	FGD	Wed, Nov 3, 2021	25.65	25.87	25.61	25.85
3469	AMEX	FGD	Tue, Nov 2, 2021	25.78	25.78	25.69	25.72
3468	AMEX	FGD	Mon, Nov 1, 2021	25.67	25.88	25.67	25.87
3467	AMEX	FGD	Fri, Oct 29, 2021	25.66	25.67	25.51	25.55
3466	AMEX	FGD	Thu, Oct 28, 2021	25.70	25.80	25.68	25.77
3465	AMEX	FGD	Wed, Oct 27, 2021	25.86	25.91	25.72	25.72
3464	AMEX	FGD	Tue, Oct 26, 2021	26.00	26.05	25.92	25.94
3463	AMEX	FGD	Mon, Oct 25, 2021	25.92	25.99	25.92	25.95
3462	AMEX	FGD	Fri, Oct 22, 2021	25.92	25.99	25.84	25.90
3461	AMEX	FGD	Thu, Oct 21, 2021	25.91	25.94	25.79	25.82
3460	AMEX	FGD	Wed, Oct 20, 2021	25.87	26.03	25.83	26.01
3459	AMEX	FGD	Tue, Oct 19, 2021	25.73	25.81	25.73	25.77
3458	AMEX	FGD	Mon, Oct 18, 2021	25.63	25.70	25.56	25.64
3457	AMEX	FGD	Fri, Oct 15, 2021	25.69	25.76	25.67	25.72
3456	AMEX	FGD	Thu, Oct 14, 2021	25.63	25.63	25.52	25.60
3455	AMEX	FGD	Wed, Oct 13, 2021	25.33	25.43	25.17	25.42
3454	AMEX	FGD	Tue, Oct 12, 2021	25.29	25.37	25.25	25.31
3453	AMEX	FGD	Mon, Oct 11, 2021	25.39	25.48	25.22	25.22
3452	AMEX	FGD	Fri, Oct 8, 2021	25.36	25.39	25.29	25.35
3451	AMEX	FGD	Thu, Oct 7, 2021	25.30	25.39	25.29	25.31
3450	AMEX	FGD	Wed, Oct 6, 2021	24.99	25.16	24.92	25.16
3449	AMEX	FGD	Tue, Oct 5, 2021	25.11	25.29	25.09	25.23
3448	AMEX	FGD	Mon, Oct 4, 2021	25.12	25.24	25.00	25.10
3447	AMEX	FGD	Fri, Oct 1, 2021	24.97	25.15	24.86	25.07
3446	AMEX	FGD	Thu, Sep 30, 2021	25.08	25.16	24.96	25.00
3445	AMEX	FGD	Wed, Sep 29, 2021	25.14	25.14	24.96	24.97
3444	AMEX	FGD	Tue, Sep 28, 2021	25.30	25.31	25.01	25.08
3443	AMEX	FGD	Mon, Sep 27, 2021	25.24	25.46	25.24	25.40
3442	AMEX	FGD	Fri, Sep 24, 2021	25.09	25.20	25.09	25.14
3441	AMEX	FGD	Thu, Sep 23, 2021	25.13	25.34	25.12	25.25
3440	AMEX	FGD	Wed, Sep 22, 2021	25.28	25.51	25.28	24.97
3439	AMEX	FGD	Tue, Sep 21, 2021	25.20	25.26	25.07	25.09
3438	AMEX	FGD	Mon, Sep 20, 2021	25.08	25.10	24.84	25.02
3437	AMEX	FGD	Fri, Sep 17, 2021	25.83	25.83	25.58	25.62
3436	AMEX	FGD	Thu, Sep 16, 2021	26.01	26.02	25.84	25.96
3435	AMEX	FGD	Wed, Sep 15, 2021	25.96	26.14	25.96	26.10
3434	AMEX	FGD	Tue, Sep 14, 2021	26.20	26.20	25.93	25.95
3433	AMEX	FGD	Mon, Sep 13, 2021	26.05	26.16	26.03	26.10
3432	AMEX	FGD	Fri, Sep 10, 2021	26.02	26.05	25.80	25.80
3431	AMEX	FGD	Thu, Sep 9, 2021	25.96	26.02	25.91	25.95
3430	AMEX	FGD	Wed, Sep 8, 2021	26.07	26.11	25.96	26.01
3429	AMEX	FGD	Tue, Sep 7, 2021	26.19	26.19	26.08	26.08
3428	AMEX	FGD	Fri, Sep 3, 2021	26.25	26.33	26.23	26.29
3427	AMEX	FGD	Thu, Sep 2, 2021	26.31	26.32	26.24	26.27
3426	AMEX	FGD	Wed, Sep 1, 2021	26.23	26.29	26.19	26.20
3425	AMEX	FGD	Tue, Aug 31, 2021	26.10	26.16	26.07	26.10
3424	AMEX	FGD	Mon, Aug 30, 2021	26.21	26.21	26.09	26.13
3423	AMEX	FGD	Fri, Aug 27, 2021	25.94	26.25	25.94	26.22
3422	AMEX	FGD	Thu, Aug 26, 2021	26.02	26.03	25.87	25.87
3421	AMEX	FGD	Wed, Aug 25, 2021	26.00	26.12	25.95	26.08
3420	AMEX	FGD	Tue, Aug 24, 2021	25.85	26.02	25.85	25.98
3419	AMEX	FGD	Mon, Aug 23, 2021	25.68	25.83	25.68	25.77
3418	AMEX	FGD	Fri, Aug 20, 2021	25.37	25.59	25.37	25.57
3417	AMEX	FGD	Thu, Aug 19, 2021	25.62	25.65	25.45	25.52
3416	AMEX	FGD	Wed, Aug 18, 2021	26.05	26.10	25.91	25.92
3415	AMEX	FGD	Tue, Aug 17, 2021	26.06	26.10	25.88	26.00
3414	AMEX	FGD	Mon, Aug 16, 2021	26.18	26.24	26.08	26.24
3413	AMEX	FGD	Fri, Aug 13, 2021	26.28	26.31	26.22	26.31
3412	AMEX	FGD	Thu, Aug 12, 2021	26.20	26.24	26.16	26.21
3411	AMEX	FGD	Wed, Aug 11, 2021	26.12	26.27	26.11	26.27
3410	AMEX	FGD	Tue, Aug 10, 2021	25.89	26.04	25.89	26.03
3409	AMEX	FGD	Mon, Aug 9, 2021	26.01	26.01	25.94	25.97
3408	AMEX	FGD	Fri, Aug 6, 2021	25.93	26.02	25.93	25.98
3407	AMEX	FGD	Thu, Aug 5, 2021	25.89	25.97	25.89	25.94
3406	AMEX	FGD	Wed, Aug 4, 2021	25.95	25.99	25.81	25.83
3405	AMEX	FGD	Tue, Aug 3, 2021	25.89	25.96	25.70	25.96
3404	AMEX	FGD	Mon, Aug 2, 2021	25.88	25.98	25.73	25.76
3403	AMEX	FGD	Fri, Jul 30, 2021	25.87	25.92	25.73	25.79
3402	AMEX	FGD	Thu, Jul 29, 2021	26.01	26.10	25.99	26.03
3401	AMEX	FGD	Wed, Jul 28, 2021	25.75	25.86	25.65	25.84
3400	AMEX	FGD	Tue, Jul 27, 2021	25.68	25.73	25.60	25.71
3399	AMEX	FGD	Mon, Jul 26, 2021	25.64	25.81	25.64	25.80
3398	AMEX	FGD	Fri, Jul 23, 2021	25.60	25.64	25.55	25.60
3397	AMEX	FGD	Thu, Jul 22, 2021	25.64	25.65	25.43	25.52
3396	AMEX	FGD	Wed, Jul 21, 2021	25.29	25.55	25.29	25.51
3395	AMEX	FGD	Tue, Jul 20, 2021	24.83	25.18	24.82	25.17
3394	AMEX	FGD	Mon, Jul 19, 2021	25.12	25.12	24.78	24.91
3393	AMEX	FGD	Fri, Jul 16, 2021	25.74	25.74	25.48	25.50
3392	AMEX	FGD	Thu, Jul 15, 2021	25.66	25.77	25.63	25.70
3391	AMEX	FGD	Wed, Jul 14, 2021	25.84	25.89	25.69	25.76
3390	AMEX	FGD	Tue, Jul 13, 2021	25.83	25.89	25.75	25.75
3389	AMEX	FGD	Mon, Jul 12, 2021	25.74	25.90	25.74	25.88
3388	AMEX	FGD	Fri, Jul 9, 2021	25.55	25.76	25.55	25.75
3387	AMEX	FGD	Thu, Jul 8, 2021	25.30	25.46	25.23	25.38
3386	AMEX	FGD	Wed, Jul 7, 2021	25.75	25.75	25.59	25.67
3385	AMEX	FGD	Tue, Jul 6, 2021	26.07	26.07	25.67	25.77
3384	AMEX	FGD	Fri, Jul 2, 2021	26.07	26.10	25.97	26.08
3383	AMEX	FGD	Thu, Jul 1, 2021	25.99	26.03	25.91	26.02
3382	AMEX	FGD	Wed, Jun 30, 2021	25.87	25.96	25.84	25.94
3381	AMEX	FGD	Tue, Jun 29, 2021	26.07	26.07	25.92	25.97
3380	AMEX	FGD	Mon, Jun 28, 2021	26.24	26.24	26.00	26.06
3379	AMEX	FGD	Fri, Jun 25, 2021	26.22	26.30	26.22	26.26
3378	AMEX	FGD	Thu, Jun 24, 2021	26.07	26.12	26.03	26.12
3377	AMEX	FGD	Wed, Jun 23, 2021	26.36	26.42	26.29	25.91
3376	AMEX	FGD	Tue, Jun 22, 2021	26.27	26.40	26.18	26.35
3375	AMEX	FGD	Mon, Jun 21, 2021	26.09	26.36	26.09	26.33
3374	AMEX	FGD	Fri, Jun 18, 2021	26.26	26.26	25.99	25.99
3373	AMEX	FGD	Thu, Jun 17, 2021	26.88	26.89	26.49	26.62
3372	AMEX	FGD	Wed, Jun 16, 2021	27.14	27.18	26.92	26.97
3371	AMEX	FGD	Tue, Jun 15, 2021	27.13	27.14	27.04	27.10
3370	AMEX	FGD	Mon, Jun 14, 2021	27.21	27.22	27.08	27.14
3369	AMEX	FGD	Fri, Jun 11, 2021	27.27	27.28	27.18	27.28
3368	AMEX	FGD	Thu, Jun 10, 2021	27.31	27.36	27.25	27.25
3367	AMEX	FGD	Wed, Jun 9, 2021	27.36	27.36	27.26	27.27
3366	AMEX	FGD	Tue, Jun 8, 2021	27.44	27.48	27.31	27.41
3365	AMEX	FGD	Mon, Jun 7, 2021	27.44	27.49	27.43	27.47
3364	AMEX	FGD	Fri, Jun 4, 2021	27.41	27.43	27.33	27.41
3363	AMEX	FGD	Thu, Jun 3, 2021	27.25	27.30	27.18	27.27
3362	AMEX	FGD	Wed, Jun 2, 2021	27.42	27.45	27.35	27.41
3361	AMEX	FGD	Tue, Jun 1, 2021	27.39	27.42	27.32	27.36
3360	AMEX	FGD	Fri, May 28, 2021	27.15	27.18	27.08	27.12
3359	AMEX	FGD	Thu, May 27, 2021	27.04	27.15	27.04	27.12
3358	AMEX	FGD	Wed, May 26, 2021	27.00	27.05	26.94	27.01
3357	AMEX	FGD	Tue, May 25, 2021	27.19	27.19	26.97	26.98
3356	AMEX	FGD	Mon, May 24, 2021	27.12	27.20	27.08	27.16
3355	AMEX	FGD	Fri, May 21, 2021	27.05	27.07	26.91	26.97
3354	AMEX	FGD	Thu, May 20, 2021	26.95	27.08	26.89	27.05
3353	AMEX	FGD	Wed, May 19, 2021	26.88	26.98	26.69	26.89
3352	AMEX	FGD	Tue, May 18, 2021	27.17	27.20	27.10	27.11
3351	AMEX	FGD	Mon, May 17, 2021	26.99	27.08	26.93	27.04
3350	AMEX	FGD	Fri, May 14, 2021	26.93	27.16	26.90	27.10
3349	AMEX	FGD	Thu, May 13, 2021	26.47	26.84	26.47	26.76
3348	AMEX	FGD	Wed, May 12, 2021	26.80	26.84	26.49	26.53
3347	AMEX	FGD	Tue, May 11, 2021	26.87	26.97	26.78	26.88
3346	AMEX	FGD	Mon, May 10, 2021	27.12	27.31	27.12	27.14
3345	AMEX	FGD	Fri, May 7, 2021	26.71	26.94	26.64	26.94
3344	AMEX	FGD	Thu, May 6, 2021	26.37	26.62	26.37	26.62
3343	AMEX	FGD	Wed, May 5, 2021	26.04	26.20	26.01	26.17
3342	AMEX	FGD	Tue, May 4, 2021	25.94	25.98	25.75	25.95
3341	AMEX	FGD	Mon, May 3, 2021	25.99	26.10	25.93	26.04
3340	AMEX	FGD	Fri, Apr 30, 2021	25.95	25.97	25.78	25.82
3339	AMEX	FGD	Thu, Apr 29, 2021	25.99	26.02	25.84	26.01
3338	AMEX	FGD	Wed, Apr 28, 2021	25.82	25.98	25.82	25.96
3337	AMEX	FGD	Tue, Apr 27, 2021	25.83	25.84	25.78	25.83
3336	AMEX	FGD	Mon, Apr 26, 2021	25.77	25.87	25.77	25.84
3335	AMEX	FGD	Fri, Apr 23, 2021	25.59	25.77	25.58	25.73
3334	AMEX	FGD	Thu, Apr 22, 2021	25.63	25.63	25.39	25.46
3333	AMEX	FGD	Wed, Apr 21, 2021	25.42	25.69	25.42	25.65
3332	AMEX	FGD	Tue, Apr 20, 2021	25.68	25.68	25.42	25.47
3331	AMEX	FGD	Mon, Apr 19, 2021	25.85	25.89	25.76	25.79
3330	AMEX	FGD	Fri, Apr 16, 2021	25.68	25.78	25.64	25.74
3329	AMEX	FGD	Thu, Apr 15, 2021	25.66	25.66	25.53	25.64
3328	AMEX	FGD	Wed, Apr 14, 2021	25.44	25.59	25.44	25.51
3327	AMEX	FGD	Tue, Apr 13, 2021	25.47	25.49	25.36	25.49
3326	AMEX	FGD	Mon, Apr 12, 2021	25.51	25.54	25.44	25.50
3325	AMEX	FGD	Fri, Apr 9, 2021	25.49	25.52	25.45	25.51
3324	AMEX	FGD	Thu, Apr 8, 2021	25.50	25.54	25.38	25.51
3323	AMEX	FGD	Wed, Apr 7, 2021	25.43	25.50	25.40	25.48
3322	AMEX	FGD	Tue, Apr 6, 2021	25.37	25.41	25.29	25.35
3321	AMEX	FGD	Mon, Apr 5, 2021	25.45	25.55	25.39	25.53
3320	AMEX	FGD	Thu, Apr 1, 2021	25.16	25.31	25.07	25.31
3319	AMEX	FGD	Wed, Mar 31, 2021	25.16	25.21	25.12	25.14
3318	AMEX	FGD	Tue, Mar 30, 2021	25.14	25.23	25.09	25.20
3317	AMEX	FGD	Mon, Mar 29, 2021	25.16	25.19	25.03	25.14
3316	AMEX	FGD	Fri, Mar 26, 2021	25.10	25.27	25.04	25.27
3315	AMEX	FGD	Thu, Mar 25, 2021	24.66	24.97	24.60	24.95
3314	AMEX	FGD	Wed, Mar 24, 2021	24.77	24.98	24.76	24.69
3313	AMEX	FGD	Tue, Mar 23, 2021	25.02	25.12	24.79	24.83
3312	AMEX	FGD	Mon, Mar 22, 2021	25.31	25.31	25.19	25.27
3311	AMEX	FGD	Fri, Mar 19, 2021	25.30	25.41	25.05	25.34
3310	AMEX	FGD	Thu, Mar 18, 2021	25.44	25.72	25.29	25.35
3309	AMEX	FGD	Wed, Mar 17, 2021	25.26	25.49	25.20	25.46
3308	AMEX	FGD	Tue, Mar 16, 2021	25.39	25.39	25.19	25.32
3307	AMEX	FGD	Mon, Mar 15, 2021	25.50	25.50	25.20	25.41
3306	AMEX	FGD	Fri, Mar 12, 2021	25.18	25.43	25.18	25.42
3305	AMEX	FGD	Thu, Mar 11, 2021	25.23	25.33	25.11	25.26
3304	AMEX	FGD	Wed, Mar 10, 2021	24.94	25.22	24.94	25.20
3303	AMEX	FGD	Tue, Mar 9, 2021	25.05	25.10	24.87	24.96
3302	AMEX	FGD	Mon, Mar 8, 2021	24.84	25.14	24.82	24.99
3301	AMEX	FGD	Fri, Mar 5, 2021	24.57	24.79	24.24	24.74
3300	AMEX	FGD	Thu, Mar 4, 2021	24.59	24.67	24.13	24.36
3299	AMEX	FGD	Wed, Mar 3, 2021	24.42	24.75	24.42	24.49
3298	AMEX	FGD	Tue, Mar 2, 2021	24.36	24.48	24.31	24.38
3297	AMEX	FGD	Mon, Mar 1, 2021	24.07	24.42	24.07	24.35
3296	AMEX	FGD	Fri, Feb 26, 2021	24.17	24.17	23.71	23.88
3295	AMEX	FGD	Thu, Feb 25, 2021	24.64	24.71	24.12	24.15
3294	AMEX	FGD	Wed, Feb 24, 2021	24.11	24.54	24.11	24.49
3293	AMEX	FGD	Tue, Feb 23, 2021	24.11	24.27	23.97	24.23
3292	AMEX	FGD	Mon, Feb 22, 2021	23.80	24.10	23.80	23.97
3291	AMEX	FGD	Fri, Feb 19, 2021	23.72	23.86	23.72	23.83
3290	AMEX	FGD	Thu, Feb 18, 2021	23.67	23.68	23.50	23.59
3289	AMEX	FGD	Wed, Feb 17, 2021	23.82	23.88	23.68	23.84
3288	AMEX	FGD	Tue, Feb 16, 2021	23.77	23.95	23.77	23.88
3287	AMEX	FGD	Fri, Feb 12, 2021	23.40	23.56	23.40	23.55
3286	AMEX	FGD	Thu, Feb 11, 2021	23.51	23.56	23.36	23.50
3285	AMEX	FGD	Wed, Feb 10, 2021	23.56	23.58	23.36	23.49
3284	AMEX	FGD	Tue, Feb 9, 2021	23.26	23.46	23.23	23.42
3283	AMEX	FGD	Mon, Feb 8, 2021	23.25	23.33	23.22	23.32
3282	AMEX	FGD	Fri, Feb 5, 2021	23.09	23.14	23.00	23.12
3281	AMEX	FGD	Thu, Feb 4, 2021	22.80	22.97	22.80	22.95
3280	AMEX	FGD	Wed, Feb 3, 2021	22.68	22.83	22.68	22.81
3279	AMEX	FGD	Tue, Feb 2, 2021	22.57	22.70	22.54	22.68
3278	AMEX	FGD	Mon, Feb 1, 2021	22.42	22.47	22.27	22.44
3277	AMEX	FGD	Fri, Jan 29, 2021	22.47	22.49	22.11	22.18
3276	AMEX	FGD	Thu, Jan 28, 2021	22.65	22.83	22.59	22.71
3275	AMEX	FGD	Wed, Jan 27, 2021	22.71	22.79	22.52	22.55
3274	AMEX	FGD	Tue, Jan 26, 2021	23.02	23.10	22.90	23.10
3273	AMEX	FGD	Mon, Jan 25, 2021	22.80	22.91	22.66	22.91
3272	AMEX	FGD	Fri, Jan 22, 2021	22.92	23.04	22.89	23.03
3271	AMEX	FGD	Thu, Jan 21, 2021	23.39	23.41	23.19	23.27
3270	AMEX	FGD	Wed, Jan 20, 2021	23.31	23.41	23.26	23.40
3269	AMEX	FGD	Tue, Jan 19, 2021	23.34	23.35	23.21	23.29
3268	AMEX	FGD	Fri, Jan 15, 2021	23.31	23.35	23.10	23.27
3267	AMEX	FGD	Thu, Jan 14, 2021	23.44	23.70	23.41	23.63
3266	AMEX	FGD	Wed, Jan 13, 2021	23.39	23.46	23.33	23.41
3265	AMEX	FGD	Tue, Jan 12, 2021	23.19	23.41	23.19	23.38
3264	AMEX	FGD	Mon, Jan 11, 2021	23.00	23.18	22.84	23.14
3263	AMEX	FGD	Fri, Jan 8, 2021	23.23	23.29	23.00	23.20
3262	AMEX	FGD	Thu, Jan 7, 2021	23.08	23.18	23.07	23.15
3261	AMEX	FGD	Wed, Jan 6, 2021	22.52	23.05	22.52	22.96
3260	AMEX	FGD	Tue, Jan 5, 2021	22.01	22.35	22.01	22.24
3259	AMEX	FGD	Mon, Jan 4, 2021	22.21	22.24	21.79	21.88
3258	AMEX	FGD	Thu, Dec 31, 2020	21.96	21.97	21.86	21.92
3257	AMEX	FGD	Wed, Dec 30, 2020	22.00	22.13	22.00	22.01
3256	AMEX	FGD	Tue, Dec 29, 2020	22.11	22.13	21.90	21.93
3255	AMEX	FGD	Mon, Dec 28, 2020	22.04	22.15	21.96	21.97
3254	AMEX	FGD	Thu, Dec 24, 2020	21.95	21.95	21.83	21.91
3253	AMEX	FGD	Wed, Dec 23, 2020	22.02	22.25	22.02	21.89
3252	AMEX	FGD	Tue, Dec 22, 2020	21.94	21.94	21.81	21.86
3251	AMEX	FGD	Mon, Dec 21, 2020	21.78	22.00	21.68	21.94
3250	AMEX	FGD	Fri, Dec 18, 2020	22.35	22.35	22.15	22.20
3249	AMEX	FGD	Thu, Dec 17, 2020	22.50	22.50	22.37	22.42
3248	AMEX	FGD	Wed, Dec 16, 2020	22.40	22.45	22.33	22.42
3247	AMEX	FGD	Tue, Dec 15, 2020	22.21	22.38	22.13	22.36
3246	AMEX	FGD	Mon, Dec 14, 2020	22.40	22.41	22.11	22.11
3245	AMEX	FGD	Fri, Dec 11, 2020	22.10	22.18	22.05	22.16
3244	AMEX	FGD	Thu, Dec 10, 2020	22.14	22.33	22.12	22.31
3243	AMEX	FGD	Wed, Dec 9, 2020	22.34	22.44	22.15	22.26
3242	AMEX	FGD	Tue, Dec 8, 2020	22.10	22.23	22.07	22.21
3241	AMEX	FGD	Mon, Dec 7, 2020	22.20	22.31	22.17	22.22
3240	AMEX	FGD	Fri, Dec 4, 2020	22.22	22.36	22.22	22.35
3239	AMEX	FGD	Thu, Dec 3, 2020	21.98	22.17	21.96	22.05
3238	AMEX	FGD	Wed, Dec 2, 2020	21.60	21.81	21.60	21.80
3237	AMEX	FGD	Tue, Dec 1, 2020	21.51	21.66	21.51	21.61
3236	AMEX	FGD	Mon, Nov 30, 2020	21.59	21.60	21.19	21.19
3235	AMEX	FGD	Fri, Nov 27, 2020	21.84	21.84	21.70	21.75
3234	AMEX	FGD	Wed, Nov 25, 2020	21.89	21.97	21.80	21.92
3233	AMEX	FGD	Tue, Nov 24, 2020	21.62	21.92	21.62	21.92
3232	AMEX	FGD	Mon, Nov 23, 2020	21.18	21.34	21.18	21.26
3231	AMEX	FGD	Fri, Nov 20, 2020	21.02	21.07	20.98	21.03
3230	AMEX	FGD	Thu, Nov 19, 2020	20.95	21.09	20.89	21.09
3229	AMEX	FGD	Wed, Nov 18, 2020	21.21	21.32	21.05	21.05
3228	AMEX	FGD	Tue, Nov 17, 2020	20.91	21.18	20.89	21.15
3227	AMEX	FGD	Mon, Nov 16, 2020	20.90	20.98	20.82	20.98
3226	AMEX	FGD	Fri, Nov 13, 2020	20.27	20.56	20.27	20.54
3225	AMEX	FGD	Thu, Nov 12, 2020	20.26	20.27	20.00	20.09
3224	AMEX	FGD	Wed, Nov 11, 2020	20.59	20.59	20.38	20.45
3223	AMEX	FGD	Tue, Nov 10, 2020	20.32	20.59	20.32	20.50
3222	AMEX	FGD	Mon, Nov 9, 2020	20.01	20.17	19.94	19.95
3221	AMEX	FGD	Fri, Nov 6, 2020	19.05	19.05	18.83	18.83
3220	AMEX	FGD	Thu, Nov 5, 2020	18.86	19.02	18.86	18.99
3219	AMEX	FGD	Wed, Nov 4, 2020	18.55	18.77	18.39	18.57
3218	AMEX	FGD	Tue, Nov 3, 2020	18.53	18.74	18.53	18.68
3217	AMEX	FGD	Mon, Nov 2, 2020	18.09	18.23	18.04	18.21
3216	AMEX	FGD	Fri, Oct 30, 2020	17.77	17.87	17.67	17.84
3215	AMEX	FGD	Thu, Oct 29, 2020	17.63	17.89	17.49	17.83
3214	AMEX	FGD	Wed, Oct 28, 2020	17.87	17.93	17.73	17.73
3213	AMEX	FGD	Tue, Oct 27, 2020	18.54	18.54	18.26	18.26
3212	AMEX	FGD	Mon, Oct 26, 2020	18.71	18.76	18.50	18.65
3211	AMEX	FGD	Fri, Oct 23, 2020	18.90	18.95	18.80	18.94
3210	AMEX	FGD	Thu, Oct 22, 2020	18.53	18.75	18.53	18.72
3209	AMEX	FGD	Wed, Oct 21, 2020	18.60	18.70	18.56	18.57
3208	AMEX	FGD	Tue, Oct 20, 2020	18.59	18.74	18.59	18.59
3207	AMEX	FGD	Mon, Oct 19, 2020	18.60	18.68	18.41	18.43
3206	AMEX	FGD	Fri, Oct 16, 2020	18.53	18.59	18.45	18.50
3205	AMEX	FGD	Thu, Oct 15, 2020	18.23	18.49	18.23	18.47
3204	AMEX	FGD	Wed, Oct 14, 2020	18.60	18.65	18.50	18.50
3203	AMEX	FGD	Tue, Oct 13, 2020	18.72	18.72	18.51	18.55
3202	AMEX	FGD	Mon, Oct 12, 2020	18.83	18.91	18.81	18.89
3201	AMEX	FGD	Fri, Oct 9, 2020	18.90	18.90	18.76	18.82
3200	AMEX	FGD	Thu, Oct 8, 2020	18.70	18.86	18.70	18.85
3199	AMEX	FGD	Wed, Oct 7, 2020	18.51	18.60	18.49	18.57
3198	AMEX	FGD	Tue, Oct 6, 2020	18.55	18.65	18.30	18.34
3197	AMEX	FGD	Mon, Oct 5, 2020	18.22	18.41	18.22	18.41
3196	AMEX	FGD	Fri, Oct 2, 2020	17.67	18.08	17.67	18.03
3195	AMEX	FGD	Thu, Oct 1, 2020	17.85	17.88	17.75	17.85
3194	AMEX	FGD	Wed, Sep 30, 2020	17.84	17.94	17.77	17.83
3193	AMEX	FGD	Tue, Sep 29, 2020	17.85	17.85	17.64	17.75
3192	AMEX	FGD	Mon, Sep 28, 2020	17.79	17.95	17.79	17.90
3191	AMEX	FGD	Fri, Sep 25, 2020	17.33	17.53	17.29	17.52
3190	AMEX	FGD	Thu, Sep 24, 2020	17.47	17.60	17.29	17.49
3189	AMEX	FGD	Wed, Sep 23, 2020	18.02	18.11	17.65	17.41
3188	AMEX	FGD	Tue, Sep 22, 2020	18.14	18.21	17.92	18.04
3187	AMEX	FGD	Mon, Sep 21, 2020	18.29	18.29	18.01	18.17
3186	AMEX	FGD	Fri, Sep 18, 2020	18.87	18.87	18.68	18.74
3185	AMEX	FGD	Thu, Sep 17, 2020	18.78	18.98	18.78	18.96
3184	AMEX	FGD	Wed, Sep 16, 2020	18.94	19.15	18.92	18.96
3183	AMEX	FGD	Tue, Sep 15, 2020	19.03	19.07	18.92	18.93
3182	AMEX	FGD	Mon, Sep 14, 2020	18.86	18.96	18.86	18.89
3181	AMEX	FGD	Fri, Sep 11, 2020	18.70	18.77	18.62	18.69
3180	AMEX	FGD	Thu, Sep 10, 2020	18.93	19.02	18.57	18.57
3179	AMEX	FGD	Wed, Sep 9, 2020	18.90	18.97	18.81	18.89
3178	AMEX	FGD	Tue, Sep 8, 2020	18.80	18.80	18.60	18.63
3177	AMEX	FGD	Fri, Sep 4, 2020	18.89	19.00	18.68	18.96
3176	AMEX	FGD	Thu, Sep 3, 2020	18.89	19.03	18.57	18.64
3175	AMEX	FGD	Wed, Sep 2, 2020	18.77	18.92	18.72	18.92
3174	AMEX	FGD	Tue, Sep 1, 2020	18.74	18.87	18.71	18.78
3173	AMEX	FGD	Mon, Aug 31, 2020	18.96	18.96	18.79	18.79
3172	AMEX	FGD	Fri, Aug 28, 2020	19.05	19.06	18.97	19.06
3171	AMEX	FGD	Thu, Aug 27, 2020	18.92	18.98	18.79	18.87
3170	AMEX	FGD	Wed, Aug 26, 2020	18.94	18.98	18.86	18.92
3169	AMEX	FGD	Tue, Aug 25, 2020	19.08	19.08	18.88	18.96
3168	AMEX	FGD	Mon, Aug 24, 2020	18.76	18.95	18.73	18.93
3167	AMEX	FGD	Fri, Aug 21, 2020	18.47	18.54	18.44	18.54
3166	AMEX	FGD	Thu, Aug 20, 2020	18.63	18.68	18.56	18.65
3165	AMEX	FGD	Wed, Aug 19, 2020	18.93	19.02	18.81	18.82
3164	AMEX	FGD	Tue, Aug 18, 2020	19.02	19.02	18.85	18.85
3163	AMEX	FGD	Mon, Aug 17, 2020	19.12	19.12	19.03	19.04
3162	AMEX	FGD	Fri, Aug 14, 2020	19.02	19.15	19.00	19.10
3161	AMEX	FGD	Thu, Aug 13, 2020	19.31	19.34	19.12	19.18
3160	AMEX	FGD	Wed, Aug 12, 2020	19.47	19.51	19.29	19.34
3159	AMEX	FGD	Tue, Aug 11, 2020	19.27	19.40	19.14	19.14
3158	AMEX	FGD	Mon, Aug 10, 2020	18.79	19.00	18.79	18.98
3157	AMEX	FGD	Fri, Aug 7, 2020	18.43	18.69	18.37	18.69
3156	AMEX	FGD	Thu, Aug 6, 2020	18.50	18.62	18.50	18.62
3155	AMEX	FGD	Wed, Aug 5, 2020	18.50	18.66	18.50	18.57
3154	AMEX	FGD	Tue, Aug 4, 2020	18.22	18.40	18.22	18.40
3153	AMEX	FGD	Mon, Aug 3, 2020	18.19	18.27	18.08	18.22
3152	AMEX	FGD	Fri, Jul 31, 2020	18.22	18.22	17.91	18.10
3151	AMEX	FGD	Thu, Jul 30, 2020	18.17	18.28	18.01	18.28
3150	AMEX	FGD	Wed, Jul 29, 2020	18.45	18.58	18.37	18.58
3149	AMEX	FGD	Tue, Jul 28, 2020	18.33	18.44	18.33	18.35
3148	AMEX	FGD	Mon, Jul 27, 2020	18.47	18.47	18.31	18.45
3147	AMEX	FGD	Fri, Jul 24, 2020	18.46	18.54	18.42	18.45
3146	AMEX	FGD	Thu, Jul 23, 2020	18.51	18.62	18.46	18.49
3145	AMEX	FGD	Wed, Jul 22, 2020	18.54	18.62	18.51	18.59
3144	AMEX	FGD	Tue, Jul 21, 2020	18.41	18.62	18.41	18.53
3143	AMEX	FGD	Mon, Jul 20, 2020	18.33	18.36	18.25	18.32
3142	AMEX	FGD	Fri, Jul 17, 2020	18.43	18.46	18.35	18.35
3141	AMEX	FGD	Thu, Jul 16, 2020	18.35	18.53	18.33	18.43
3140	AMEX	FGD	Wed, Jul 15, 2020	18.37	18.47	18.32	18.42
3139	AMEX	FGD	Tue, Jul 14, 2020	18.00	18.24	18.00	18.24
3138	AMEX	FGD	Mon, Jul 13, 2020	18.20	18.22	17.96	18.01
3137	AMEX	FGD	Fri, Jul 10, 2020	17.68	18.05	17.68	18.04
3136	AMEX	FGD	Thu, Jul 9, 2020	18.00	18.00	17.58	17.66
3135	AMEX	FGD	Wed, Jul 8, 2020	17.97	18.09	17.92	18.09
3134	AMEX	FGD	Tue, Jul 7, 2020	18.17	18.18	17.97	18.00
3133	AMEX	FGD	Mon, Jul 6, 2020	18.40	18.49	18.29	18.38
3132	AMEX	FGD	Thu, Jul 2, 2020	18.20	18.35	18.04	18.07
3131	AMEX	FGD	Wed, Jul 1, 2020	17.93	18.04	17.81	17.86
3130	AMEX	FGD	Tue, Jun 30, 2020	17.78	18.04	17.76	17.98
3129	AMEX	FGD	Mon, Jun 29, 2020	17.75	17.94	17.63	17.89
3128	AMEX	FGD	Fri, Jun 26, 2020	17.96	17.96	17.55	17.57
3127	AMEX	FGD	Thu, Jun 25, 2020	17.78	18.07	17.68	18.05
3126	AMEX	FGD	Wed, Jun 24, 2020	18.42	18.42	18.03	17.80
3125	AMEX	FGD	Tue, Jun 23, 2020	18.84	18.91	18.64	18.64
3124	AMEX	FGD	Mon, Jun 22, 2020	18.63	18.71	18.48	18.66
3123	AMEX	FGD	Fri, Jun 19, 2020	18.88	18.88	18.48	18.51
3122	AMEX	FGD	Thu, Jun 18, 2020	18.58	18.76	18.58	18.67
3121	AMEX	FGD	Wed, Jun 17, 2020	19.07	19.07	18.85	18.87
3120	AMEX	FGD	Tue, Jun 16, 2020	19.24	19.26	18.75	18.96
3119	AMEX	FGD	Mon, Jun 15, 2020	18.15	18.81	18.13	18.72
3118	AMEX	FGD	Fri, Jun 12, 2020	18.86	18.93	18.32	18.67
3117	AMEX	FGD	Thu, Jun 11, 2020	18.91	19.01	18.25	18.27
3116	AMEX	FGD	Wed, Jun 10, 2020	19.98	19.98	19.67	19.74
3115	AMEX	FGD	Tue, Jun 9, 2020	19.89	19.98	19.81	19.87
3114	AMEX	FGD	Mon, Jun 8, 2020	20.32	20.47	20.16	20.47
3113	AMEX	FGD	Fri, Jun 5, 2020	19.97	20.15	19.93	19.98
3112	AMEX	FGD	Thu, Jun 4, 2020	19.23	19.49	19.20	19.39
3111	AMEX	FGD	Wed, Jun 3, 2020	19.01	19.42	19.01	19.37
3110	AMEX	FGD	Tue, Jun 2, 2020	18.49	18.64	18.49	18.62
3109	AMEX	FGD	Mon, Jun 1, 2020	17.89	18.21	17.87	18.19
3108	AMEX	FGD	Fri, May 29, 2020	17.68	17.72	17.46	17.72
3107	AMEX	FGD	Thu, May 28, 2020	18.06	18.09	17.88	17.94
3106	AMEX	FGD	Wed, May 27, 2020	17.83	17.91	17.67	17.91
3105	AMEX	FGD	Tue, May 26, 2020	17.18	17.43	17.18	17.35
3104	AMEX	FGD	Fri, May 22, 2020	16.52	16.60	16.40	16.56
3103	AMEX	FGD	Thu, May 21, 2020	16.68	16.77	16.52	16.56
3102	AMEX	FGD	Wed, May 20, 2020	16.68	16.84	16.68	16.77
3101	AMEX	FGD	Tue, May 19, 2020	16.55	16.64	16.41	16.41
3100	AMEX	FGD	Mon, May 18, 2020	16.43	16.76	16.43	16.70
3099	AMEX	FGD	Fri, May 15, 2020	15.91	16.01	15.82	15.96
3098	AMEX	FGD	Thu, May 14, 2020	15.68	16.02	15.54	16.01
3097	AMEX	FGD	Wed, May 13, 2020	16.39	16.39	15.96	16.05
3096	AMEX	FGD	Tue, May 12, 2020	16.75	16.78	16.41	16.42
3095	AMEX	FGD	Mon, May 11, 2020	16.66	16.74	16.54	16.71
3094	AMEX	FGD	Fri, May 8, 2020	16.65	16.84	16.65	16.84
3093	AMEX	FGD	Thu, May 7, 2020	16.39	16.56	16.39	16.46
3092	AMEX	FGD	Wed, May 6, 2020	16.59	16.66	16.23	16.24
3091	AMEX	FGD	Tue, May 5, 2020	16.67	16.72	16.48	16.49
3090	AMEX	FGD	Mon, May 4, 2020	16.40	16.52	16.26	16.52
3089	AMEX	FGD	Fri, May 1, 2020	16.81	16.81	16.49	16.60
3088	AMEX	FGD	Thu, Apr 30, 2020	17.32	17.32	16.93	17.14
3087	AMEX	FGD	Wed, Apr 29, 2020	17.32	17.51	17.28	17.46
3086	AMEX	FGD	Tue, Apr 28, 2020	16.86	16.92	16.66	16.73
3085	AMEX	FGD	Mon, Apr 27, 2020	16.15	16.43	16.15	16.38
3084	AMEX	FGD	Fri, Apr 24, 2020	15.96	16.07	15.85	16.06
3083	AMEX	FGD	Thu, Apr 23, 2020	15.94	16.21	15.84	15.86
3082	AMEX	FGD	Wed, Apr 22, 2020	16.02	16.02	15.85	15.91
3081	AMEX	FGD	Tue, Apr 21, 2020	15.74	15.89	15.56	15.62
3080	AMEX	FGD	Mon, Apr 20, 2020	16.05	16.33	16.05	16.05
3079	AMEX	FGD	Fri, Apr 17, 2020	16.35	16.45	16.17	16.41
3078	AMEX	FGD	Thu, Apr 16, 2020	16.04	16.08	15.75	15.94
3077	AMEX	FGD	Wed, Apr 15, 2020	16.26	16.26	16.01	16.05
3076	AMEX	FGD	Tue, Apr 14, 2020	16.92	17.04	16.78	16.87
3075	AMEX	FGD	Mon, Apr 13, 2020	16.79	16.81	16.56	16.70
3074	AMEX	FGD	Thu, Apr 9, 2020	16.68	17.02	16.68	16.91
3073	AMEX	FGD	Wed, Apr 8, 2020	16.16	16.37	16.01	16.30
3072	AMEX	FGD	Tue, Apr 7, 2020	16.49	16.51	16.02	16.05
3071	AMEX	FGD	Mon, Apr 6, 2020	15.54	15.87	15.42	15.81
3070	AMEX	FGD	Fri, Apr 3, 2020	15.18	15.19	14.84	14.95
3069	AMEX	FGD	Thu, Apr 2, 2020	15.17	15.63	15.17	15.49
3068	AMEX	FGD	Wed, Apr 1, 2020	15.41	15.54	15.16	15.20
3067	AMEX	FGD	Tue, Mar 31, 2020	15.96	16.12	15.74	15.92
3066	AMEX	FGD	Mon, Mar 30, 2020	15.71	15.97	15.51	15.96
3065	AMEX	FGD	Fri, Mar 27, 2020	15.67	16.05	15.47	15.75
3064	AMEX	FGD	Thu, Mar 26, 2020	15.83	16.50	15.71	16.50
3063	AMEX	FGD	Wed, Mar 25, 2020	15.52	16.38	15.38	15.51
3062	AMEX	FGD	Tue, Mar 24, 2020	14.89	15.28	14.71	15.25
3061	AMEX	FGD	Mon, Mar 23, 2020	14.27	14.30	13.75	13.90
3060	AMEX	FGD	Fri, Mar 20, 2020	15.22	15.32	14.43	14.54
3059	AMEX	FGD	Thu, Mar 19, 2020	14.57	15.10	14.29	14.90
3058	AMEX	FGD	Wed, Mar 18, 2020	14.82	15.23	14.20	14.78
3057	AMEX	FGD	Tue, Mar 17, 2020	15.51	16.05	15.18	15.97
3056	AMEX	FGD	Mon, Mar 16, 2020	15.05	16.00	14.92	15.31
3055	AMEX	FGD	Fri, Mar 13, 2020	17.53	17.58	16.42	17.50
3054	AMEX	FGD	Thu, Mar 12, 2020	17.07	17.26	14.91	16.17
3053	AMEX	FGD	Wed, Mar 11, 2020	19.14	19.21	18.45	18.58
3052	AMEX	FGD	Tue, Mar 10, 2020	19.78	19.88	19.03	19.71
3051	AMEX	FGD	Mon, Mar 9, 2020	19.25	19.75	18.91	18.93
3050	AMEX	FGD	Fri, Mar 6, 2020	21.16	21.33	20.97	21.16
3049	AMEX	FGD	Thu, Mar 5, 2020	21.68	21.84	21.48	21.59
3048	AMEX	FGD	Wed, Mar 4, 2020	22.14	22.38	21.88	22.34
3047	AMEX	FGD	Tue, Mar 3, 2020	22.18	22.51	21.67	21.82
3046	AMEX	FGD	Mon, Mar 2, 2020	21.74	22.08	21.57	22.08
3045	AMEX	FGD	Fri, Feb 28, 2020	21.61	21.90	21.36	21.89
3044	AMEX	FGD	Thu, Feb 27, 2020	22.61	22.79	22.21	22.21
3043	AMEX	FGD	Wed, Feb 26, 2020	23.27	23.42	23.03	23.04
3042	AMEX	FGD	Tue, Feb 25, 2020	23.74	23.77	23.11	23.12
3041	AMEX	FGD	Mon, Feb 24, 2020	23.75	23.88	23.70	23.73
3040	AMEX	FGD	Fri, Feb 21, 2020	24.76	24.79	24.65	24.68
3039	AMEX	FGD	Thu, Feb 20, 2020	24.89	24.95	24.72	24.87
3038	AMEX	FGD	Wed, Feb 19, 2020	25.01	25.02	24.97	25.01
3037	AMEX	FGD	Tue, Feb 18, 2020	24.94	24.94	24.83	24.87
3036	AMEX	FGD	Fri, Feb 14, 2020	25.09	25.09	25.00	25.05
3035	AMEX	FGD	Thu, Feb 13, 2020	24.98	25.06	24.95	25.01
3034	AMEX	FGD	Wed, Feb 12, 2020	25.15	25.20	25.12	25.20
3033	AMEX	FGD	Tue, Feb 11, 2020	25.00	25.04	24.95	25.00
3032	AMEX	FGD	Mon, Feb 10, 2020	24.70	24.83	24.66	24.83
3031	AMEX	FGD	Fri, Feb 7, 2020	24.68	24.73	24.62	24.66
3030	AMEX	FGD	Thu, Feb 6, 2020	24.86	24.87	24.78	24.80
3029	AMEX	FGD	Wed, Feb 5, 2020	24.80	24.80	24.69	24.79
3028	AMEX	FGD	Tue, Feb 4, 2020	24.63	24.67	24.60	24.62
3027	AMEX	FGD	Mon, Feb 3, 2020	24.27	24.37	24.20	24.26
3026	AMEX	FGD	Fri, Jan 31, 2020	24.40	24.40	24.18	24.27
3025	AMEX	FGD	Thu, Jan 30, 2020	24.42	24.59	24.34	24.59
3024	AMEX	FGD	Wed, Jan 29, 2020	24.68	24.70	24.55	24.56
3023	AMEX	FGD	Tue, Jan 28, 2020	24.49	24.68	24.48	24.66
3022	AMEX	FGD	Mon, Jan 27, 2020	24.35	24.52	24.34	24.37
3021	AMEX	FGD	Fri, Jan 24, 2020	25.08	25.08	24.75	24.81
3020	AMEX	FGD	Thu, Jan 23, 2020	24.93	25.03	24.84	25.02
3019	AMEX	FGD	Wed, Jan 22, 2020	25.10	25.10	24.99	25.03
3018	AMEX	FGD	Tue, Jan 21, 2020	25.05	25.05	24.96	24.96
3017	AMEX	FGD	Fri, Jan 17, 2020	25.05	25.10	25.04	25.10
3016	AMEX	FGD	Thu, Jan 16, 2020	24.98	25.05	24.95	25.03
3015	AMEX	FGD	Wed, Jan 15, 2020	24.92	24.94	24.86	24.89
3014	AMEX	FGD	Tue, Jan 14, 2020	24.94	24.98	24.90	24.96
3013	AMEX	FGD	Mon, Jan 13, 2020	24.88	24.95	24.80	24.94
3012	AMEX	FGD	Fri, Jan 10, 2020	24.96	24.96	24.82	24.84
3011	AMEX	FGD	Thu, Jan 9, 2020	24.92	24.93	24.85	24.93
3010	AMEX	FGD	Wed, Jan 8, 2020	24.80	24.94	24.79	24.85
3009	AMEX	FGD	Tue, Jan 7, 2020	24.86	24.86	24.75	24.80
3008	AMEX	FGD	Mon, Jan 6, 2020	24.75	24.86	24.68	24.86
3007	AMEX	FGD	Fri, Jan 3, 2020	24.85	24.94	24.79	24.82
3006	AMEX	FGD	Thu, Jan 2, 2020	25.11	25.13	25.00	25.10
3005	AMEX	FGD	Tue, Dec 31, 2019	24.88	24.95	24.80	24.95
3004	AMEX	FGD	Mon, Dec 30, 2019	24.99	25.00	24.88	24.89
3003	AMEX	FGD	Fri, Dec 27, 2019	25.03	25.03	24.97	24.98
3002	AMEX	FGD	Thu, Dec 26, 2019	24.83	24.93	24.83	24.89
3001	AMEX	FGD	Tue, Dec 24, 2019	24.83	24.83	24.77	24.79
3000	AMEX	FGD	Mon, Dec 23, 2019	24.76	24.80	24.74	24.77
2999	AMEX	FGD	Fri, Dec 20, 2019	24.83	24.83	24.76	24.76
2998	AMEX	FGD	Thu, Dec 19, 2019	24.73	24.77	24.70	24.76
2997	AMEX	FGD	Wed, Dec 18, 2019	24.75	24.75	24.68	24.73
2996	AMEX	FGD	Tue, Dec 17, 2019	24.80	24.81	24.74	24.76
2995	AMEX	FGD	Mon, Dec 16, 2019	24.85	24.92	24.83	24.86
2994	AMEX	FGD	Fri, Dec 13, 2019	24.62	24.73	24.50	24.57
2993	AMEX	FGD	Thu, Dec 12, 2019	24.44	24.64	24.44	24.33
2992	AMEX	FGD	Wed, Dec 11, 2019	24.28	24.40	24.27	24.38
2991	AMEX	FGD	Tue, Dec 10, 2019	24.23	24.30	24.16	24.24
2990	AMEX	FGD	Mon, Dec 9, 2019	24.35	24.36	24.27	24.27
2989	AMEX	FGD	Fri, Dec 6, 2019	24.46	24.46	24.35	24.41
2988	AMEX	FGD	Thu, Dec 5, 2019	24.27	24.28	24.20	24.25
2987	AMEX	FGD	Wed, Dec 4, 2019	24.17	24.24	24.10	24.20
2986	AMEX	FGD	Tue, Dec 3, 2019	23.88	23.96	23.77	23.96
2985	AMEX	FGD	Mon, Dec 2, 2019	24.29	24.29	24.07	24.15
2984	AMEX	FGD	Fri, Nov 29, 2019	24.35	24.35	24.28	24.28
2983	AMEX	FGD	Wed, Nov 27, 2019	24.33	24.44	24.33	24.42
2982	AMEX	FGD	Tue, Nov 26, 2019	24.27	24.28	24.23	24.25
2981	AMEX	FGD	Mon, Nov 25, 2019	24.27	24.33	24.24	24.33
2980	AMEX	FGD	Fri, Nov 22, 2019	24.20	24.26	24.17	24.22
2979	AMEX	FGD	Thu, Nov 21, 2019	24.18	24.18	24.08	24.17
2978	AMEX	FGD	Wed, Nov 20, 2019	24.18	24.22	24.06	24.15
2977	AMEX	FGD	Tue, Nov 19, 2019	24.49	24.49	24.30	24.34
2976	AMEX	FGD	Mon, Nov 18, 2019	24.35	24.37	24.26	24.36
2975	AMEX	FGD	Fri, Nov 15, 2019	24.25	24.34	24.25	24.31
2974	AMEX	FGD	Thu, Nov 14, 2019	24.15	24.18	24.11	24.17
2973	AMEX	FGD	Wed, Nov 13, 2019	24.15	24.22	24.10	24.20
2972	AMEX	FGD	Tue, Nov 12, 2019	24.43	24.43	24.35	24.40
2971	AMEX	FGD	Mon, Nov 11, 2019	24.25	24.39	24.25	24.37
2970	AMEX	FGD	Fri, Nov 8, 2019	24.25	24.29	24.17	24.29
2969	AMEX	FGD	Thu, Nov 7, 2019	24.34	24.41	24.33	24.38
2968	AMEX	FGD	Wed, Nov 6, 2019	24.16	24.19	24.10	24.16
2967	AMEX	FGD	Tue, Nov 5, 2019	24.23	24.23	24.16	24.19
2966	AMEX	FGD	Mon, Nov 4, 2019	24.27	24.27	24.12	24.16
2965	AMEX	FGD	Fri, Nov 1, 2019	23.93	24.08	23.93	24.08
2964	AMEX	FGD	Thu, Oct 31, 2019	23.91	23.91	23.75	23.89
2963	AMEX	FGD	Wed, Oct 30, 2019	23.90	23.99	23.82	23.98
2962	AMEX	FGD	Tue, Oct 29, 2019	23.98	24.04	23.97	24.03
2961	AMEX	FGD	Mon, Oct 28, 2019	24.07	24.12	24.02	24.07
2960	AMEX	FGD	Fri, Oct 25, 2019	23.91	24.01	23.89	23.99
2959	AMEX	FGD	Thu, Oct 24, 2019	24.11	24.11	23.90	23.95
2958	AMEX	FGD	Wed, Oct 23, 2019	23.82	23.97	23.82	23.95
2957	AMEX	FGD	Tue, Oct 22, 2019	23.89	24.01	23.81	23.86
2956	AMEX	FGD	Mon, Oct 21, 2019	23.88	23.97	23.83	23.92
2955	AMEX	FGD	Fri, Oct 18, 2019	23.67	23.72	23.57	23.70
2954	AMEX	FGD	Thu, Oct 17, 2019	23.67	23.67	23.52	23.58
2953	AMEX	FGD	Wed, Oct 16, 2019	23.45	23.54	23.44	23.50
2952	AMEX	FGD	Tue, Oct 15, 2019	23.12	23.48	23.12	23.39
2951	AMEX	FGD	Mon, Oct 14, 2019	23.08	23.12	23.04	23.07
2950	AMEX	FGD	Fri, Oct 11, 2019	23.15	23.28	23.13	23.18
2949	AMEX	FGD	Thu, Oct 10, 2019	22.34	22.56	22.34	22.53
2948	AMEX	FGD	Wed, Oct 9, 2019	22.33	22.33	22.20	22.25
2947	AMEX	FGD	Tue, Oct 8, 2019	22.25	22.25	22.12	22.13
2946	AMEX	FGD	Mon, Oct 7, 2019	22.44	22.52	22.38	22.43
2945	AMEX	FGD	Fri, Oct 4, 2019	22.26	22.44	22.25	22.44
2944	AMEX	FGD	Thu, Oct 3, 2019	22.21	22.31	22.05	22.29
2943	AMEX	FGD	Wed, Oct 2, 2019	22.53	22.53	22.19	22.28
2942	AMEX	FGD	Tue, Oct 1, 2019	22.99	22.99	22.68	22.75
2941	AMEX	FGD	Mon, Sep 30, 2019	22.93	22.97	22.92	22.93
2940	AMEX	FGD	Fri, Sep 27, 2019	22.90	22.99	22.80	22.86
2939	AMEX	FGD	Thu, Sep 26, 2019	22.85	22.90	22.81	22.84
2938	AMEX	FGD	Wed, Sep 25, 2019	22.80	22.85	22.68	22.82
2937	AMEX	FGD	Tue, Sep 24, 2019	23.30	23.30	23.06	22.89
2936	AMEX	FGD	Mon, Sep 23, 2019	23.08	23.22	23.08	23.21
2935	AMEX	FGD	Fri, Sep 20, 2019	23.33	23.34	23.21	23.21
2934	AMEX	FGD	Thu, Sep 19, 2019	23.32	23.34	23.22	23.22
2933	AMEX	FGD	Wed, Sep 18, 2019	23.22	23.24	23.09	23.23
2932	AMEX	FGD	Tue, Sep 17, 2019	23.16	23.25	23.08	23.22
2931	AMEX	FGD	Mon, Sep 16, 2019	23.31	23.31	23.25	23.28
2930	AMEX	FGD	Fri, Sep 13, 2019	23.45	23.48	23.38	23.43
2929	AMEX	FGD	Thu, Sep 12, 2019	23.12	23.30	23.09	23.24
2928	AMEX	FGD	Wed, Sep 11, 2019	23.05	23.12	22.98	23.11
2927	AMEX	FGD	Tue, Sep 10, 2019	22.81	22.97	22.81	22.96
2926	AMEX	FGD	Mon, Sep 9, 2019	22.57	22.72	22.57	22.69
2925	AMEX	FGD	Fri, Sep 6, 2019	22.41	22.46	22.37	22.38
2924	AMEX	FGD	Thu, Sep 5, 2019	22.30	22.43	22.30	22.35
2923	AMEX	FGD	Wed, Sep 4, 2019	21.96	22.03	21.93	22.02
2922	AMEX	FGD	Tue, Sep 3, 2019	21.66	21.73	21.60	21.72
2921	AMEX	FGD	Fri, Aug 30, 2019	21.87	21.90	21.74	21.80
2920	AMEX	FGD	Thu, Aug 29, 2019	21.74	21.83	21.74	21.77
2919	AMEX	FGD	Wed, Aug 28, 2019	21.50	21.63	21.45	21.59
2918	AMEX	FGD	Tue, Aug 27, 2019	21.75	21.81	21.61	21.64
2917	AMEX	FGD	Mon, Aug 26, 2019	21.61	21.65	21.54	21.60
2916	AMEX	FGD	Fri, Aug 23, 2019	21.75	21.82	21.42	21.42
2915	AMEX	FGD	Thu, Aug 22, 2019	21.75	21.83	21.68	21.75
2914	AMEX	FGD	Wed, Aug 21, 2019	21.75	21.75	21.68	21.68
2913	AMEX	FGD	Tue, Aug 20, 2019	21.61	21.63	21.51	21.55
2912	AMEX	FGD	Mon, Aug 19, 2019	21.63	21.71	21.63	21.65
2911	AMEX	FGD	Fri, Aug 16, 2019	21.31	21.49	21.30	21.49
2910	AMEX	FGD	Thu, Aug 15, 2019	21.23	21.23	21.06	21.13
2909	AMEX	FGD	Wed, Aug 14, 2019	21.31	21.36	21.16	21.20
2908	AMEX	FGD	Tue, Aug 13, 2019	21.55	21.89	21.53	21.83
2907	AMEX	FGD	Mon, Aug 12, 2019	21.70	21.70	21.55	21.57
2906	AMEX	FGD	Fri, Aug 9, 2019	21.82	21.84	21.68	21.74
2905	AMEX	FGD	Thu, Aug 8, 2019	21.83	21.99	21.83	21.94
2904	AMEX	FGD	Wed, Aug 7, 2019	21.66	21.85	21.54	21.80
2903	AMEX	FGD	Tue, Aug 6, 2019	21.83	21.86	21.65	21.80
2902	AMEX	FGD	Mon, Aug 5, 2019	21.95	21.99	21.62	21.73
2901	AMEX	FGD	Fri, Aug 2, 2019	22.33	22.33	22.15	22.25
2900	AMEX	FGD	Thu, Aug 1, 2019	22.52	22.72	22.34	22.40
2899	AMEX	FGD	Wed, Jul 31, 2019	22.66	22.75	22.40	22.51
2898	AMEX	FGD	Tue, Jul 30, 2019	22.75	22.75	22.63	22.71
2897	AMEX	FGD	Mon, Jul 29, 2019	23.05	23.05	22.95	23.00
2896	AMEX	FGD	Fri, Jul 26, 2019	23.03	23.04	22.98	23.03
2895	AMEX	FGD	Thu, Jul 25, 2019	23.18	23.18	23.00	23.02
2894	AMEX	FGD	Wed, Jul 24, 2019	23.11	23.27	23.11	23.27
2893	AMEX	FGD	Tue, Jul 23, 2019	23.14	23.22	23.13	23.18
2892	AMEX	FGD	Mon, Jul 22, 2019	23.12	23.17	23.05	23.09
2891	AMEX	FGD	Fri, Jul 19, 2019	23.16	23.18	23.07	23.10
2890	AMEX	FGD	Thu, Jul 18, 2019	23.00	23.18	23.00	23.18
2889	AMEX	FGD	Wed, Jul 17, 2019	23.18	23.18	23.04	23.07
2888	AMEX	FGD	Tue, Jul 16, 2019	23.21	23.27	23.16	23.17
2887	AMEX	FGD	Mon, Jul 15, 2019	23.35	23.35	23.25	23.32
2886	AMEX	FGD	Fri, Jul 12, 2019	23.20	23.28	23.20	23.27
2885	AMEX	FGD	Thu, Jul 11, 2019	23.12	23.17	23.07	23.13
2884	AMEX	FGD	Wed, Jul 10, 2019	23.16	23.19	23.04	23.12
2883	AMEX	FGD	Tue, Jul 9, 2019	22.99	23.01	22.93	23.01
2882	AMEX	FGD	Mon, Jul 8, 2019	23.11	23.17	23.07	23.10
2881	AMEX	FGD	Fri, Jul 5, 2019	23.24	23.30	23.14	23.26
2880	AMEX	FGD	Wed, Jul 3, 2019	23.21	23.31	23.21	23.29
2879	AMEX	FGD	Tue, Jul 2, 2019	23.10	23.10	23.03	23.06
2878	AMEX	FGD	Mon, Jul 1, 2019	23.21	23.21	22.98	23.01
2877	AMEX	FGD	Fri, Jun 28, 2019	22.99	23.00	22.94	23.00
2876	AMEX	FGD	Thu, Jun 27, 2019	22.88	22.89	22.80	22.89
2875	AMEX	FGD	Wed, Jun 26, 2019	22.78	22.82	22.74	22.76
2874	AMEX	FGD	Tue, Jun 25, 2019	22.78	22.78	22.62	22.62
2873	AMEX	FGD	Mon, Jun 24, 2019	22.83	22.90	22.77	22.77
2872	AMEX	FGD	Fri, Jun 21, 2019	22.84	22.87	22.78	22.83
2871	AMEX	FGD	Thu, Jun 20, 2019	22.96	22.96	22.80	22.86
2870	AMEX	FGD	Wed, Jun 19, 2019	22.78	22.88	22.74	22.79
2869	AMEX	FGD	Tue, Jun 18, 2019	22.50	22.65	22.49	22.61
2868	AMEX	FGD	Mon, Jun 17, 2019	22.45	22.50	22.41	22.41
2867	AMEX	FGD	Fri, Jun 14, 2019	22.53	22.56	22.45	22.47
2866	AMEX	FGD	Thu, Jun 13, 2019	23.36	23.40	23.30	22.64
2865	AMEX	FGD	Wed, Jun 12, 2019	23.49	23.49	23.33	23.34
2864	AMEX	FGD	Tue, Jun 11, 2019	23.63	23.65	23.53	23.58
2863	AMEX	FGD	Mon, Jun 10, 2019	23.47	23.51	23.43	23.43
2862	AMEX	FGD	Fri, Jun 7, 2019	23.31	23.46	23.31	23.42
2861	AMEX	FGD	Thu, Jun 6, 2019	23.07	23.19	23.03	23.13
2860	AMEX	FGD	Wed, Jun 5, 2019	23.18	23.18	23.00	23.03
2859	AMEX	FGD	Tue, Jun 4, 2019	23.09	23.19	23.03	23.18
2858	AMEX	FGD	Mon, Jun 3, 2019	22.65	22.77	22.64	22.72
2857	AMEX	FGD	Fri, May 31, 2019	22.71	22.75	22.64	22.73
2856	AMEX	FGD	Thu, May 30, 2019	22.80	22.90	22.80	22.85
2855	AMEX	FGD	Wed, May 29, 2019	22.76	22.81	22.70	22.79
2854	AMEX	FGD	Tue, May 28, 2019	23.01	23.08	22.83	22.83
2853	AMEX	FGD	Fri, May 24, 2019	23.05	23.10	23.01	23.07
2852	AMEX	FGD	Thu, May 23, 2019	22.90	22.90	22.78	22.82
2851	AMEX	FGD	Wed, May 22, 2019	23.25	23.32	23.15	23.16
2850	AMEX	FGD	Tue, May 21, 2019	23.28	23.39	23.25	23.37
2849	AMEX	FGD	Mon, May 20, 2019	23.19	23.20	23.10	23.15
2848	AMEX	FGD	Fri, May 17, 2019	23.15	23.24	23.12	23.12
2847	AMEX	FGD	Thu, May 16, 2019	23.27	23.39	23.25	23.27
2846	AMEX	FGD	Wed, May 15, 2019	22.98	23.25	22.97	23.19
2845	AMEX	FGD	Tue, May 14, 2019	23.06	23.23	23.03	23.15
2844	AMEX	FGD	Mon, May 13, 2019	23.07	23.07	22.90	22.91
2843	AMEX	FGD	Fri, May 10, 2019	23.37	23.54	23.22	23.52
2842	AMEX	FGD	Thu, May 9, 2019	23.22	23.35	23.12	23.34
2841	AMEX	FGD	Wed, May 8, 2019	23.50	23.60	23.47	23.47
2840	AMEX	FGD	Tue, May 7, 2019	23.65	23.67	23.46	23.52
2839	AMEX	FGD	Mon, May 6, 2019	23.69	23.90	23.65	23.84
2838	AMEX	FGD	Fri, May 3, 2019	24.02	24.13	24.00	24.12
2837	AMEX	FGD	Thu, May 2, 2019	24.00	24.01	23.88	23.91
2836	AMEX	FGD	Wed, May 1, 2019	24.21	24.21	23.96	24.00
2835	AMEX	FGD	Tue, Apr 30, 2019	24.16	24.17	24.01	24.16
2834	AMEX	FGD	Mon, Apr 29, 2019	24.06	24.18	24.06	24.17
2833	AMEX	FGD	Fri, Apr 26, 2019	23.90	24.02	23.90	23.97
2832	AMEX	FGD	Thu, Apr 25, 2019	23.95	23.95	23.85	23.91
2831	AMEX	FGD	Wed, Apr 24, 2019	24.13	24.13	23.98	24.03
2830	AMEX	FGD	Tue, Apr 23, 2019	24.26	24.28	24.18	24.28
2829	AMEX	FGD	Mon, Apr 22, 2019	24.37	24.37	24.30	24.31
2828	AMEX	FGD	Thu, Apr 18, 2019	24.42	24.42	24.33	24.38
2827	AMEX	FGD	Wed, Apr 17, 2019	24.46	24.46	24.35	24.42
2826	AMEX	FGD	Tue, Apr 16, 2019	24.31	24.32	24.28	24.30
2825	AMEX	FGD	Mon, Apr 15, 2019	24.21	24.24	24.15	24.24
2824	AMEX	FGD	Fri, Apr 12, 2019	24.24	24.26	24.12	24.18
2823	AMEX	FGD	Thu, Apr 11, 2019	23.93	24.00	23.89	23.95
2822	AMEX	FGD	Wed, Apr 10, 2019	23.79	23.89	23.77	23.83
2821	AMEX	FGD	Tue, Apr 9, 2019	23.87	23.87	23.74	23.74
2820	AMEX	FGD	Mon, Apr 8, 2019	23.92	23.92	23.84	23.92
2819	AMEX	FGD	Fri, Apr 5, 2019	23.91	23.95	23.83	23.94
2818	AMEX	FGD	Thu, Apr 4, 2019	23.81	23.96	23.81	23.92
2817	AMEX	FGD	Wed, Apr 3, 2019	23.82	23.94	23.82	23.86
2816	AMEX	FGD	Tue, Apr 2, 2019	23.71	23.73	23.61	23.71
2815	AMEX	FGD	Mon, Apr 1, 2019	23.58	23.68	23.55	23.66
2814	AMEX	FGD	Fri, Mar 29, 2019	23.42	23.42	23.28	23.31
2813	AMEX	FGD	Thu, Mar 28, 2019	23.34	23.36	23.20	23.28
2812	AMEX	FGD	Wed, Mar 27, 2019	23.51	23.53	23.28	23.39
2811	AMEX	FGD	Tue, Mar 26, 2019	23.47	23.49	23.37	23.40
2810	AMEX	FGD	Mon, Mar 25, 2019	23.36	23.39	23.25	23.32
2809	AMEX	FGD	Fri, Mar 22, 2019	23.58	23.64	23.34	23.34
2808	AMEX	FGD	Thu, Mar 21, 2019	23.70	23.84	23.70	23.81
2807	AMEX	FGD	Wed, Mar 20, 2019	24.05	24.11	23.87	23.90
2806	AMEX	FGD	Tue, Mar 19, 2019	24.26	24.31	24.08	24.11
2805	AMEX	FGD	Mon, Mar 18, 2019	24.13	24.20	24.09	24.18
2804	AMEX	FGD	Fri, Mar 15, 2019	23.98	24.04	23.92	24.04
2803	AMEX	FGD	Thu, Mar 14, 2019	23.90	23.90	23.81	23.83
2802	AMEX	FGD	Wed, Mar 13, 2019	23.71	23.84	23.71	23.79
2801	AMEX	FGD	Tue, Mar 12, 2019	23.65	23.70	23.61	23.69
2800	AMEX	FGD	Mon, Mar 11, 2019	23.47	23.64	23.47	23.64
2799	AMEX	FGD	Fri, Mar 8, 2019	23.29	23.42	23.25	23.42
2798	AMEX	FGD	Thu, Mar 7, 2019	23.61	23.61	23.40	23.41
2797	AMEX	FGD	Wed, Mar 6, 2019	23.77	23.77	23.64	23.67
2796	AMEX	FGD	Tue, Mar 5, 2019	23.79	23.79	23.69	23.74
2795	AMEX	FGD	Mon, Mar 4, 2019	23.91	23.91	23.67	23.78
2794	AMEX	FGD	Fri, Mar 1, 2019	23.97	24.01	23.85	23.91
2793	AMEX	FGD	Thu, Feb 28, 2019	23.84	23.85	23.75	23.83
2792	AMEX	FGD	Wed, Feb 27, 2019	23.79	23.85	23.76	23.78
2791	AMEX	FGD	Tue, Feb 26, 2019	23.75	23.85	23.72	23.76
2790	AMEX	FGD	Mon, Feb 25, 2019	23.84	23.84	23.70	23.70
2789	AMEX	FGD	Fri, Feb 22, 2019	23.66	23.75	23.66	23.72
2788	AMEX	FGD	Thu, Feb 21, 2019	23.67	23.67	23.52	23.59
2787	AMEX	FGD	Wed, Feb 20, 2019	23.67	23.78	23.66	23.71
2786	AMEX	FGD	Tue, Feb 19, 2019	23.52	23.73	23.52	23.67
2785	AMEX	FGD	Fri, Feb 15, 2019	23.42	23.54	23.38	23.53
2784	AMEX	FGD	Thu, Feb 14, 2019	23.28	23.36	23.24	23.29
2783	AMEX	FGD	Wed, Feb 13, 2019	23.49	23.54	23.40	23.40
2782	AMEX	FGD	Tue, Feb 12, 2019	23.35	23.46	23.33	23.45
2781	AMEX	FGD	Mon, Feb 11, 2019	23.21	23.25	23.16	23.21
2780	AMEX	FGD	Fri, Feb 8, 2019	23.29	23.29	23.15	23.28
2779	AMEX	FGD	Thu, Feb 7, 2019	23.50	23.50	23.25	23.39
2778	AMEX	FGD	Wed, Feb 6, 2019	23.63	23.65	23.54	23.58
2777	AMEX	FGD	Tue, Feb 5, 2019	23.55	23.70	23.55	23.64
2776	AMEX	FGD	Mon, Feb 4, 2019	23.41	23.50	23.28	23.50
2775	AMEX	FGD	Fri, Feb 1, 2019	23.49	23.52	23.40	23.46
2774	AMEX	FGD	Thu, Jan 31, 2019	23.37	23.46	23.33	23.41
2773	AMEX	FGD	Wed, Jan 30, 2019	23.40	23.57	23.28	23.49
2772	AMEX	FGD	Tue, Jan 29, 2019	23.46	23.46	23.31	23.31
2771	AMEX	FGD	Mon, Jan 28, 2019	23.54	23.54	23.29	23.41
2770	AMEX	FGD	Fri, Jan 25, 2019	23.53	23.59	23.48	23.57
2769	AMEX	FGD	Thu, Jan 24, 2019	23.27	23.35	23.23	23.31
2768	AMEX	FGD	Wed, Jan 23, 2019	23.31	23.32	23.12	23.20
2767	AMEX	FGD	Tue, Jan 22, 2019	23.25	23.25	23.05	23.11
2766	AMEX	FGD	Fri, Jan 18, 2019	23.33	23.46	23.32	23.40
2765	AMEX	FGD	Thu, Jan 17, 2019	22.98	23.18	22.96	23.18
2764	AMEX	FGD	Wed, Jan 16, 2019	23.00	23.10	22.99	23.06
2763	AMEX	FGD	Tue, Jan 15, 2019	22.93	22.97	22.85	22.96
2762	AMEX	FGD	Mon, Jan 14, 2019	22.89	23.00	22.89	22.94
2761	AMEX	FGD	Fri, Jan 11, 2019	22.96	23.08	22.95	23.03
2760	AMEX	FGD	Thu, Jan 10, 2019	22.94	23.09	22.89	23.08
2759	AMEX	FGD	Wed, Jan 9, 2019	22.87	23.02	22.84	22.95
2758	AMEX	FGD	Tue, Jan 8, 2019	22.73	22.77	22.60	22.76
2757	AMEX	FGD	Mon, Jan 7, 2019	22.40	22.64	22.39	22.56
2756	AMEX	FGD	Fri, Jan 4, 2019	22.08	22.38	22.06	22.34
2755	AMEX	FGD	Thu, Jan 3, 2019	21.84	21.90	21.66	21.79
2754	AMEX	FGD	Wed, Jan 2, 2019	21.57	21.86	21.55	21.85
2753	AMEX	FGD	Mon, Dec 31, 2018	21.95	21.96	21.75	21.86
2752	AMEX	FGD	Fri, Dec 28, 2018	21.80	21.91	21.70	21.80
2751	AMEX	FGD	Thu, Dec 27, 2018	21.34	21.55	21.17	21.55
2750	AMEX	FGD	Wed, Dec 26, 2018	21.18	21.71	20.97	21.70
2749	AMEX	FGD	Mon, Dec 24, 2018	21.37	21.37	21.06	21.06
2748	AMEX	FGD	Fri, Dec 21, 2018	21.66	21.77	21.27	21.33
2747	AMEX	FGD	Thu, Dec 20, 2018	21.91	22.01	21.66	21.74
2746	AMEX	FGD	Wed, Dec 19, 2018	22.20	22.31	21.78	21.82
2745	AMEX	FGD	Tue, Dec 18, 2018	22.21	22.27	21.97	22.09
2744	AMEX	FGD	Mon, Dec 17, 2018	22.75	22.77	22.38	22.04
2743	AMEX	FGD	Fri, Dec 14, 2018	22.81	22.93	22.72	22.78
2742	AMEX	FGD	Thu, Dec 13, 2018	23.12	23.16	22.95	23.01
2741	AMEX	FGD	Wed, Dec 12, 2018	23.09	23.26	23.09	23.10
2740	AMEX	FGD	Tue, Dec 11, 2018	23.00	23.04	22.70	22.79
2739	AMEX	FGD	Mon, Dec 10, 2018	22.94	22.94	22.60	22.82
2738	AMEX	FGD	Fri, Dec 7, 2018	23.36	23.45	23.06	23.12
2737	AMEX	FGD	Thu, Dec 6, 2018	23.13	23.28	22.88	23.28
2736	AMEX	FGD	Tue, Dec 4, 2018	24.00	24.01	23.45	23.45
2735	AMEX	FGD	Mon, Dec 3, 2018	24.12	24.12	23.95	24.04
2734	AMEX	FGD	Fri, Nov 30, 2018	23.70	23.86	23.70	23.82
2733	AMEX	FGD	Thu, Nov 29, 2018	23.88	23.97	23.82	23.90
2732	AMEX	FGD	Wed, Nov 28, 2018	23.71	24.02	23.58	24.01
2731	AMEX	FGD	Tue, Nov 27, 2018	23.66	23.75	23.61	23.75
2730	AMEX	FGD	Mon, Nov 26, 2018	23.66	23.76	23.62	23.72
2729	AMEX	FGD	Fri, Nov 23, 2018	23.36	23.43	23.35	23.35
2728	AMEX	FGD	Wed, Nov 21, 2018	23.43	23.61	23.43	23.51
2727	AMEX	FGD	Tue, Nov 20, 2018	23.40	23.44	23.19	23.22
2726	AMEX	FGD	Mon, Nov 19, 2018	23.85	23.87	23.62	23.72
2725	AMEX	FGD	Fri, Nov 16, 2018	23.78	23.90	23.74	23.88
2724	AMEX	FGD	Thu, Nov 15, 2018	23.69	23.92	23.58	23.83
2723	AMEX	FGD	Wed, Nov 14, 2018	24.13	24.13	23.81	23.93
2722	AMEX	FGD	Tue, Nov 13, 2018	23.90	24.09	23.90	23.95
2721	AMEX	FGD	Mon, Nov 12, 2018	24.05	24.07	23.86	23.86
2720	AMEX	FGD	Fri, Nov 9, 2018	24.23	24.25	24.08	24.20
2719	AMEX	FGD	Thu, Nov 8, 2018	24.51	24.55	24.35	24.37
2718	AMEX	FGD	Wed, Nov 7, 2018	24.54	24.60	24.41	24.60
2717	AMEX	FGD	Tue, Nov 6, 2018	24.21	24.29	24.12	24.28
2716	AMEX	FGD	Mon, Nov 5, 2018	24.07	24.22	24.07	24.15
2715	AMEX	FGD	Fri, Nov 2, 2018	24.04	24.16	23.84	24.02
2714	AMEX	FGD	Thu, Nov 1, 2018	23.89	24.00	23.86	23.97
2713	AMEX	FGD	Wed, Oct 31, 2018	23.62	23.70	23.59	23.61
2712	AMEX	FGD	Tue, Oct 30, 2018	23.36	23.57	23.36	23.56
2711	AMEX	FGD	Mon, Oct 29, 2018	23.42	23.53	23.08	23.23
2710	AMEX	FGD	Fri, Oct 26, 2018	23.11	23.26	22.88	23.11
2709	AMEX	FGD	Thu, Oct 25, 2018	23.34	23.48	23.31	23.37
2708	AMEX	FGD	Wed, Oct 24, 2018	23.67	23.68	23.23	23.23
2707	AMEX	FGD	Tue, Oct 23, 2018	23.66	23.85	23.50	23.80
2706	AMEX	FGD	Mon, Oct 22, 2018	23.98	23.98	23.88	23.91
2705	AMEX	FGD	Fri, Oct 19, 2018	23.95	24.10	23.92	24.00
2704	AMEX	FGD	Thu, Oct 18, 2018	24.14	24.18	23.82	23.89
2703	AMEX	FGD	Wed, Oct 17, 2018	24.27	24.27	24.06	24.17
2702	AMEX	FGD	Tue, Oct 16, 2018	24.24	24.36	24.13	24.36
2701	AMEX	FGD	Mon, Oct 15, 2018	23.96	24.06	23.92	23.97
2700	AMEX	FGD	Fri, Oct 12, 2018	24.09	24.09	23.72	23.91
2699	AMEX	FGD	Thu, Oct 11, 2018	24.16	24.16	23.72	23.85
2698	AMEX	FGD	Wed, Oct 10, 2018	24.58	24.59	24.12	24.15
2697	AMEX	FGD	Tue, Oct 9, 2018	24.45	24.59	24.41	24.51
2696	AMEX	FGD	Mon, Oct 8, 2018	24.51	24.63	24.45	24.62
2695	AMEX	FGD	Fri, Oct 5, 2018	24.79	24.85	24.62	24.72
2694	AMEX	FGD	Thu, Oct 4, 2018	24.87	24.90	24.71	24.82
2693	AMEX	FGD	Wed, Oct 3, 2018	25.10	25.10	24.88	24.94
2692	AMEX	FGD	Tue, Oct 2, 2018	24.96	25.08	24.96	24.99
2691	AMEX	FGD	Mon, Oct 1, 2018	25.21	25.23	25.09	25.14
2690	AMEX	FGD	Fri, Sep 28, 2018	25.12	25.23	25.08	25.10
2689	AMEX	FGD	Thu, Sep 27, 2018	25.35	25.44	25.28	25.32
2688	AMEX	FGD	Wed, Sep 26, 2018	25.34	25.57	25.32	25.35
2687	AMEX	FGD	Tue, Sep 25, 2018	25.47	25.47	25.36	25.38
2686	AMEX	FGD	Mon, Sep 24, 2018	25.54	25.54	25.33	25.37
2685	AMEX	FGD	Fri, Sep 21, 2018	25.44	25.50	25.41	25.44
2684	AMEX	FGD	Thu, Sep 20, 2018	25.51	25.53	25.39	25.49
2683	AMEX	FGD	Wed, Sep 19, 2018	25.26	25.32	25.26	25.28
2682	AMEX	FGD	Tue, Sep 18, 2018	25.20	25.26	25.20	25.24
2681	AMEX	FGD	Mon, Sep 17, 2018	25.15	25.24	25.08	25.11
2680	AMEX	FGD	Fri, Sep 14, 2018	25.06	25.06	24.93	25.00
2679	AMEX	FGD	Thu, Sep 13, 2018	25.29	25.30	25.20	25.04
2678	AMEX	FGD	Wed, Sep 12, 2018	25.02	25.22	25.02	25.17
2677	AMEX	FGD	Tue, Sep 11, 2018	24.74	24.99	24.74	24.98
2676	AMEX	FGD	Mon, Sep 10, 2018	24.92	24.95	24.84	24.85
2675	AMEX	FGD	Fri, Sep 7, 2018	24.69	24.80	24.63	24.69
2674	AMEX	FGD	Thu, Sep 6, 2018	24.93	24.99	24.84	24.89
2673	AMEX	FGD	Wed, Sep 5, 2018	24.93	24.94	24.84	24.94
2672	AMEX	FGD	Tue, Sep 4, 2018	24.83	24.91	24.77	24.91
2671	AMEX	FGD	Fri, Aug 31, 2018	25.22	25.23	25.01	25.10
2670	AMEX	FGD	Thu, Aug 30, 2018	25.49	25.49	25.32	25.39
2669	AMEX	FGD	Wed, Aug 29, 2018	25.43	25.58	25.39	25.54
2668	AMEX	FGD	Tue, Aug 28, 2018	25.62	25.62	25.45	25.45
2667	AMEX	FGD	Mon, Aug 27, 2018	25.50	25.56	25.46	25.49
2666	AMEX	FGD	Fri, Aug 24, 2018	25.35	25.39	25.31	25.35
2665	AMEX	FGD	Thu, Aug 23, 2018	25.36	25.39	25.25	25.25
2664	AMEX	FGD	Wed, Aug 22, 2018	25.50	25.53	25.43	25.45
2663	AMEX	FGD	Tue, Aug 21, 2018	25.46	25.55	25.42	25.50
2662	AMEX	FGD	Mon, Aug 20, 2018	25.19	25.30	25.19	25.30
2661	AMEX	FGD	Fri, Aug 17, 2018	24.98	25.25	24.95	25.19
2660	AMEX	FGD	Thu, Aug 16, 2018	24.96	25.11	24.96	25.01
2659	AMEX	FGD	Wed, Aug 15, 2018	24.79	24.82	24.61	24.80
2658	AMEX	FGD	Tue, Aug 14, 2018	24.87	25.03	24.87	25.00
2657	AMEX	FGD	Mon, Aug 13, 2018	24.92	25.00	24.83	24.87
2656	AMEX	FGD	Fri, Aug 10, 2018	24.98	25.02	24.90	24.97
2655	AMEX	FGD	Thu, Aug 9, 2018	25.37	25.40	25.30	25.31
2654	AMEX	FGD	Wed, Aug 8, 2018	25.24	25.36	25.19	25.33
2653	AMEX	FGD	Tue, Aug 7, 2018	25.33	25.37	25.27	25.30
2652	AMEX	FGD	Mon, Aug 6, 2018	25.13	25.19	25.07	25.17
2651	AMEX	FGD	Fri, Aug 3, 2018	25.17	25.22	25.11	25.20
2650	AMEX	FGD	Thu, Aug 2, 2018	25.06	25.15	25.01	25.14
2649	AMEX	FGD	Wed, Aug 1, 2018	25.33	25.34	25.19	25.26
2648	AMEX	FGD	Tue, Jul 31, 2018	25.49	25.50	25.40	25.44
2647	AMEX	FGD	Mon, Jul 30, 2018	25.34	25.40	25.29	25.33
2646	AMEX	FGD	Fri, Jul 27, 2018	25.19	25.27	25.12	25.18
2645	AMEX	FGD	Thu, Jul 26, 2018	25.02	25.08	25.01	25.04
2644	AMEX	FGD	Wed, Jul 25, 2018	25.04	25.20	24.93	25.16
2643	AMEX	FGD	Tue, Jul 24, 2018	25.14	25.22	25.06	25.07
2642	AMEX	FGD	Mon, Jul 23, 2018	25.00	25.03	24.96	25.00
2641	AMEX	FGD	Fri, Jul 20, 2018	25.09	25.10	25.03	25.05
2640	AMEX	FGD	Thu, Jul 19, 2018	24.90	25.04	24.90	24.96
2639	AMEX	FGD	Wed, Jul 18, 2018	25.05	25.10	24.99	25.06
2638	AMEX	FGD	Tue, Jul 17, 2018	25.01	25.15	25.01	25.10
2637	AMEX	FGD	Mon, Jul 16, 2018	25.14	25.14	25.04	25.10
2636	AMEX	FGD	Fri, Jul 13, 2018	25.12	25.14	25.09	25.11
2635	AMEX	FGD	Thu, Jul 12, 2018	25.14	25.18	25.07	25.18
2634	AMEX	FGD	Wed, Jul 11, 2018	25.17	25.22	24.93	24.99
2633	AMEX	FGD	Tue, Jul 10, 2018	25.36	25.42	25.34	25.40
2632	AMEX	FGD	Mon, Jul 9, 2018	25.39	25.42	25.34	25.39
2631	AMEX	FGD	Fri, Jul 6, 2018	25.08	25.25	25.08	25.22
2630	AMEX	FGD	Thu, Jul 5, 2018	25.02	25.06	24.94	25.05
2629	AMEX	FGD	Tue, Jul 3, 2018	24.78	24.82	24.70	24.70
2628	AMEX	FGD	Mon, Jul 2, 2018	24.50	24.57	24.45	24.54
2627	AMEX	FGD	Fri, Jun 29, 2018	24.76	24.85	24.71	24.73
2626	AMEX	FGD	Thu, Jun 28, 2018	24.60	24.65	24.51	24.62
2625	AMEX	FGD	Wed, Jun 27, 2018	24.85	24.90	24.55	24.56
2624	AMEX	FGD	Tue, Jun 26, 2018	24.92	24.92	24.77	24.82
2623	AMEX	FGD	Mon, Jun 25, 2018	24.99	24.99	24.74	24.82
2622	AMEX	FGD	Fri, Jun 22, 2018	25.16	25.16	25.03	25.12
2621	AMEX	FGD	Thu, Jun 21, 2018	24.93	24.93	24.79	24.80
2620	AMEX	FGD	Wed, Jun 20, 2018	25.65	25.65	25.52	25.04
2619	AMEX	FGD	Tue, Jun 19, 2018	25.45	25.61	25.39	25.61
2618	AMEX	FGD	Mon, Jun 18, 2018	25.50	25.70	25.50	25.67
2617	AMEX	FGD	Fri, Jun 15, 2018	25.63	25.70	25.59	25.67
2616	AMEX	FGD	Thu, Jun 14, 2018	25.87	25.93	25.77	25.83
2615	AMEX	FGD	Wed, Jun 13, 2018	25.93	25.93	25.76	25.83
2614	AMEX	FGD	Tue, Jun 12, 2018	26.06	26.08	25.94	25.97
2613	AMEX	FGD	Mon, Jun 11, 2018	26.02	26.14	26.00	26.09
2612	AMEX	FGD	Fri, Jun 8, 2018	25.91	25.95	25.82	25.95
2611	AMEX	FGD	Thu, Jun 7, 2018	25.94	26.06	25.87	25.90
2610	AMEX	FGD	Wed, Jun 6, 2018	25.91	25.97	25.82	25.95
2609	AMEX	FGD	Tue, Jun 5, 2018	25.75	25.84	25.69	25.80
2608	AMEX	FGD	Mon, Jun 4, 2018	25.84	25.88	25.75	25.79
2607	AMEX	FGD	Fri, Jun 1, 2018	25.62	25.68	25.59	25.63
2606	AMEX	FGD	Thu, May 31, 2018	25.64	25.64	25.41	25.46
2605	AMEX	FGD	Wed, May 30, 2018	25.60	25.76	25.52	25.74
2604	AMEX	FGD	Tue, May 29, 2018	25.50	25.50	25.21	25.32
2603	AMEX	FGD	Fri, May 25, 2018	25.93	25.93	25.85	25.88
2602	AMEX	FGD	Thu, May 24, 2018	26.11	26.12	25.96	26.08
2601	AMEX	FGD	Wed, May 23, 2018	26.06	26.17	26.02	26.16
2600	AMEX	FGD	Tue, May 22, 2018	26.50	26.50	26.30	26.32
2599	AMEX	FGD	Mon, May 21, 2018	26.40	26.44	26.38	26.43
2598	AMEX	FGD	Fri, May 18, 2018	26.31	26.32	26.26	26.29
2597	AMEX	FGD	Thu, May 17, 2018	26.39	26.48	26.38	26.41
2596	AMEX	FGD	Wed, May 16, 2018	26.27	26.40	26.27	26.38
2595	AMEX	FGD	Tue, May 15, 2018	26.13	26.38	26.13	26.32
2594	AMEX	FGD	Mon, May 14, 2018	26.42	26.50	26.39	26.41
2593	AMEX	FGD	Fri, May 11, 2018	26.36	26.42	26.35	26.38
2592	AMEX	FGD	Thu, May 10, 2018	26.25	26.35	26.19	26.33
2591	AMEX	FGD	Wed, May 9, 2018	26.09	26.19	26.07	26.16
2590	AMEX	FGD	Tue, May 8, 2018	25.98	26.04	25.89	26.04
2589	AMEX	FGD	Mon, May 7, 2018	26.20	26.20	26.04	26.08
2588	AMEX	FGD	Fri, May 4, 2018	25.90	26.23	25.90	26.20
2587	AMEX	FGD	Thu, May 3, 2018	26.15	26.17	25.95	26.13
2586	AMEX	FGD	Wed, May 2, 2018	26.25	26.29	26.11	26.16
2585	AMEX	FGD	Tue, May 1, 2018	26.18	26.18	26.00	26.15
2584	AMEX	FGD	Mon, Apr 30, 2018	26.48	26.48	26.20	26.24
2583	AMEX	FGD	Fri, Apr 27, 2018	26.27	26.41	26.22	26.40
2582	AMEX	FGD	Thu, Apr 26, 2018	26.20	26.29	26.14	26.25
2581	AMEX	FGD	Wed, Apr 25, 2018	26.13	26.21	26.03	26.13
2580	AMEX	FGD	Tue, Apr 24, 2018	26.26	26.35	26.09	26.14
2579	AMEX	FGD	Mon, Apr 23, 2018	26.20	26.28	26.16	26.20
2578	AMEX	FGD	Fri, Apr 20, 2018	26.25	26.25	26.12	26.18
2577	AMEX	FGD	Thu, Apr 19, 2018	26.49	26.50	26.28	26.33
2576	AMEX	FGD	Wed, Apr 18, 2018	26.43	26.53	26.43	26.44
2575	AMEX	FGD	Tue, Apr 17, 2018	26.26	26.37	26.23	26.34
2574	AMEX	FGD	Mon, Apr 16, 2018	26.22	26.24	26.12	26.23
2573	AMEX	FGD	Fri, Apr 13, 2018	26.23	26.23	26.00	26.06
2572	AMEX	FGD	Thu, Apr 12, 2018	26.04	26.14	26.04	26.10
2571	AMEX	FGD	Wed, Apr 11, 2018	25.97	26.07	25.95	25.97
2570	AMEX	FGD	Tue, Apr 10, 2018	25.99	26.10	25.98	26.05
2569	AMEX	FGD	Mon, Apr 9, 2018	25.81	25.96	25.75	25.77
2568	AMEX	FGD	Fri, Apr 6, 2018	25.75	25.84	25.55	25.61
2567	AMEX	FGD	Thu, Apr 5, 2018	25.65	25.77	25.63	25.71
2566	AMEX	FGD	Wed, Apr 4, 2018	25.16	25.64	25.16	25.61
2565	AMEX	FGD	Tue, Apr 3, 2018	25.31	25.47	25.27	25.44
2564	AMEX	FGD	Mon, Apr 2, 2018	25.53	25.59	25.04	25.25
2563	AMEX	FGD	Thu, Mar 29, 2018	25.51	25.64	25.45	25.60
2562	AMEX	FGD	Wed, Mar 28, 2018	25.38	25.59	25.31	25.42
2561	AMEX	FGD	Tue, Mar 27, 2018	25.60	25.66	25.26	25.34
2560	AMEX	FGD	Mon, Mar 26, 2018	25.54	25.66	25.37	25.61
2559	AMEX	FGD	Fri, Mar 23, 2018	25.45	25.54	25.16	25.19
2558	AMEX	FGD	Thu, Mar 22, 2018	25.62	25.64	25.38	25.38
2557	AMEX	FGD	Wed, Mar 21, 2018	25.81	26.04	25.81	25.88
2556	AMEX	FGD	Tue, Mar 20, 2018	25.86	25.90	25.81	25.84
2555	AMEX	FGD	Mon, Mar 19, 2018	26.01	26.01	25.78	25.90
2554	AMEX	FGD	Fri, Mar 16, 2018	26.02	26.16	26.02	26.08
2553	AMEX	FGD	Thu, Mar 15, 2018	26.11	26.16	26.01	26.04
2552	AMEX	FGD	Wed, Mar 14, 2018	26.31	26.31	26.08	26.10
2551	AMEX	FGD	Tue, Mar 13, 2018	26.38	26.39	26.09	26.11
2550	AMEX	FGD	Mon, Mar 12, 2018	26.33	26.37	26.26	26.33
2549	AMEX	FGD	Fri, Mar 9, 2018	26.19	26.29	26.13	26.29
2548	AMEX	FGD	Thu, Mar 8, 2018	26.17	26.17	26.00	26.12
2547	AMEX	FGD	Wed, Mar 7, 2018	25.95	26.11	25.90	26.09
2546	AMEX	FGD	Tue, Mar 6, 2018	26.16	26.16	25.98	26.09
2545	AMEX	FGD	Mon, Mar 5, 2018	25.69	25.97	25.65	25.95
2544	AMEX	FGD	Fri, Mar 2, 2018	25.64	25.87	25.56	25.84
2543	AMEX	FGD	Thu, Mar 1, 2018	25.97	26.04	25.64	25.80
2542	AMEX	FGD	Wed, Feb 28, 2018	26.36	26.36	26.00	26.00
2541	AMEX	FGD	Tue, Feb 27, 2018	26.65	26.66	26.35	26.35
2540	AMEX	FGD	Mon, Feb 26, 2018	26.60	26.74	26.55	26.70
2539	AMEX	FGD	Fri, Feb 23, 2018	26.38	26.56	26.37	26.53
2538	AMEX	FGD	Thu, Feb 22, 2018	26.30	26.44	26.22	26.23
2537	AMEX	FGD	Wed, Feb 21, 2018	26.26	26.52	26.13	26.13
2536	AMEX	FGD	Tue, Feb 20, 2018	26.31	26.40	26.20	26.26
2535	AMEX	FGD	Fri, Feb 16, 2018	26.33	26.57	26.33	26.46
2534	AMEX	FGD	Thu, Feb 15, 2018	26.37	26.46	26.17	26.45
2533	AMEX	FGD	Wed, Feb 14, 2018	25.68	26.30	25.68	26.30
2532	AMEX	FGD	Tue, Feb 13, 2018	25.81	25.94	25.77	25.90
2531	AMEX	FGD	Mon, Feb 12, 2018	25.81	25.96	25.69	25.89
2530	AMEX	FGD	Fri, Feb 9, 2018	25.74	25.82	25.15	25.69
2529	AMEX	FGD	Thu, Feb 8, 2018	26.30	26.30	25.60	25.60
2528	AMEX	FGD	Wed, Feb 7, 2018	26.30	26.53	26.20	26.27
2527	AMEX	FGD	Tue, Feb 6, 2018	25.85	26.51	25.64	26.46
2526	AMEX	FGD	Mon, Feb 5, 2018	26.80	26.88	26.04	26.04
2525	AMEX	FGD	Fri, Feb 2, 2018	27.44	27.44	27.04	27.04
2524	AMEX	FGD	Thu, Feb 1, 2018	27.62	27.76	27.62	27.72
2523	AMEX	FGD	Wed, Jan 31, 2018	27.76	27.77	27.57	27.68
2522	AMEX	FGD	Tue, Jan 30, 2018	27.73	27.79	27.58	27.63
2521	AMEX	FGD	Mon, Jan 29, 2018	27.85	27.91	27.81	27.86
2520	AMEX	FGD	Fri, Jan 26, 2018	27.96	28.07	27.93	28.07
2519	AMEX	FGD	Thu, Jan 25, 2018	27.98	27.98	27.74	27.80
2518	AMEX	FGD	Wed, Jan 24, 2018	27.93	27.95	27.75	27.87
2517	AMEX	FGD	Tue, Jan 23, 2018	27.67	27.78	27.67	27.72
2516	AMEX	FGD	Mon, Jan 22, 2018	27.56	27.72	27.56	27.70
2515	AMEX	FGD	Fri, Jan 19, 2018	27.45	27.50	27.42	27.49
2514	AMEX	FGD	Thu, Jan 18, 2018	27.38	27.42	27.34	27.38
2513	AMEX	FGD	Wed, Jan 17, 2018	27.31	27.52	27.20	27.42
2512	AMEX	FGD	Tue, Jan 16, 2018	27.43	27.44	27.19	27.25
2511	AMEX	FGD	Fri, Jan 12, 2018	27.18	27.37	27.18	27.37
2510	AMEX	FGD	Thu, Jan 11, 2018	26.96	27.11	26.96	27.11
2509	AMEX	FGD	Wed, Jan 10, 2018	26.90	26.95	26.83	26.90
2508	AMEX	FGD	Tue, Jan 9, 2018	26.91	26.94	26.85	26.90
2507	AMEX	FGD	Mon, Jan 8, 2018	26.92	26.92	26.83	26.88
2506	AMEX	FGD	Fri, Jan 5, 2018	26.86	26.96	26.84	26.95
2505	AMEX	FGD	Thu, Jan 4, 2018	26.72	26.79	26.72	26.78
2504	AMEX	FGD	Wed, Jan 3, 2018	26.58	26.62	26.54	26.58
2503	AMEX	FGD	Tue, Jan 2, 2018	26.48	26.57	26.45	26.57
2502	AMEX	FGD	Fri, Dec 29, 2017	26.48	26.48	26.34	26.34
2501	AMEX	FGD	Thu, Dec 28, 2017	26.42	26.42	26.35	26.39
2500	AMEX	FGD	Wed, Dec 27, 2017	26.32	26.33	26.26	26.29
2499	AMEX	FGD	Tue, Dec 26, 2017	26.20	26.29	26.20	26.28
2498	AMEX	FGD	Fri, Dec 22, 2017	26.18	26.22	26.12	26.21
2497	AMEX	FGD	Thu, Dec 21, 2017	26.14	26.24	26.07	26.19
2496	AMEX	FGD	Wed, Dec 20, 2017	26.44	26.44	26.32	26.08
2495	AMEX	FGD	Tue, Dec 19, 2017	26.43	26.43	26.33	26.38
2494	AMEX	FGD	Mon, Dec 18, 2017	26.34	26.42	26.34	26.37
2493	AMEX	FGD	Fri, Dec 15, 2017	26.10	26.17	26.06	26.12
2492	AMEX	FGD	Thu, Dec 14, 2017	26.21	26.22	26.06	26.09
2491	AMEX	FGD	Wed, Dec 13, 2017	26.15	26.24	26.12	26.19
2490	AMEX	FGD	Tue, Dec 12, 2017	26.06	26.12	26.06	26.11
2489	AMEX	FGD	Mon, Dec 11, 2017	26.02	26.09	26.02	26.08
2488	AMEX	FGD	Fri, Dec 8, 2017	25.95	26.02	25.91	26.02
2487	AMEX	FGD	Thu, Dec 7, 2017	25.77	25.91	25.75	25.86
2486	AMEX	FGD	Wed, Dec 6, 2017	25.86	25.86	25.79	25.83
2485	AMEX	FGD	Tue, Dec 5, 2017	26.03	26.03	25.88	25.90
2484	AMEX	FGD	Mon, Dec 4, 2017	26.09	26.09	25.98	25.98
2483	AMEX	FGD	Fri, Dec 1, 2017	25.96	26.03	25.86	26.02
2482	AMEX	FGD	Thu, Nov 30, 2017	26.02	26.08	25.97	25.98
2481	AMEX	FGD	Wed, Nov 29, 2017	25.88	25.92	25.84	25.87
2480	AMEX	FGD	Tue, Nov 28, 2017	25.70	25.81	25.62	25.79
2479	AMEX	FGD	Mon, Nov 27, 2017	25.75	25.75	25.61	25.63
2478	AMEX	FGD	Fri, Nov 24, 2017	25.76	25.77	25.73	25.73
2477	AMEX	FGD	Wed, Nov 22, 2017	25.67	25.67	25.56	25.64
2476	AMEX	FGD	Tue, Nov 21, 2017	25.61	25.64	25.57	25.59
2475	AMEX	FGD	Mon, Nov 20, 2017	25.44	25.47	25.41	25.46
2474	AMEX	FGD	Fri, Nov 17, 2017	25.42	25.48	25.39	25.44
2473	AMEX	FGD	Thu, Nov 16, 2017	25.50	25.57	25.50	25.54
2472	AMEX	FGD	Wed, Nov 15, 2017	25.32	25.44	25.32	25.42
2471	AMEX	FGD	Tue, Nov 14, 2017	25.46	25.50	25.41	25.49
2470	AMEX	FGD	Mon, Nov 13, 2017	25.45	25.53	25.39	25.49
2469	AMEX	FGD	Fri, Nov 10, 2017	25.66	25.73	25.62	25.71
2468	AMEX	FGD	Thu, Nov 9, 2017	25.54	25.66	25.51	25.65
2467	AMEX	FGD	Wed, Nov 8, 2017	25.62	25.70	25.58	25.66
2466	AMEX	FGD	Tue, Nov 7, 2017	25.67	25.69	25.56	25.60
2465	AMEX	FGD	Mon, Nov 6, 2017	25.59	25.74	25.59	25.73
2464	AMEX	FGD	Fri, Nov 3, 2017	25.70	25.70	25.58	25.58
2463	AMEX	FGD	Thu, Nov 2, 2017	25.73	25.81	25.72	25.79
2462	AMEX	FGD	Wed, Nov 1, 2017	25.86	25.86	25.73	25.75
2461	AMEX	FGD	Tue, Oct 31, 2017	25.72	25.76	25.65	25.70
2460	AMEX	FGD	Mon, Oct 30, 2017	25.63	25.70	25.61	25.68
2459	AMEX	FGD	Fri, Oct 27, 2017	25.58	25.63	25.45	25.60
2458	AMEX	FGD	Thu, Oct 26, 2017	25.83	25.83	25.70	25.70
2457	AMEX	FGD	Wed, Oct 25, 2017	25.87	25.87	25.65	25.79
2456	AMEX	FGD	Tue, Oct 24, 2017	25.93	25.97	25.89	25.91
2455	AMEX	FGD	Mon, Oct 23, 2017	26.00	26.02	25.87	25.89
2454	AMEX	FGD	Fri, Oct 20, 2017	25.99	26.02	25.95	26.00
2453	AMEX	FGD	Thu, Oct 19, 2017	25.87	25.99	25.87	25.96
2452	AMEX	FGD	Wed, Oct 18, 2017	25.95	26.00	25.93	25.95
2451	AMEX	FGD	Tue, Oct 17, 2017	25.97	25.97	25.90	25.95
2450	AMEX	FGD	Mon, Oct 16, 2017	25.99	26.04	25.97	25.99
2449	AMEX	FGD	Fri, Oct 13, 2017	26.05	26.10	25.98	26.03
2448	AMEX	FGD	Thu, Oct 12, 2017	25.95	26.02	25.92	25.98
2447	AMEX	FGD	Wed, Oct 11, 2017	25.93	26.02	25.92	25.98
2446	AMEX	FGD	Tue, Oct 10, 2017	25.84	25.97	25.81	25.92
2445	AMEX	FGD	Mon, Oct 9, 2017	25.73	25.77	25.67	25.71
2444	AMEX	FGD	Fri, Oct 6, 2017	25.64	25.74	25.61	25.70
2443	AMEX	FGD	Thu, Oct 5, 2017	25.75	25.83	25.72	25.77
2442	AMEX	FGD	Wed, Oct 4, 2017	25.73	25.81	25.72	25.75
2441	AMEX	FGD	Tue, Oct 3, 2017	25.85	25.88	25.79	25.88
2440	AMEX	FGD	Mon, Oct 2, 2017	25.69	25.84	25.69	25.78
2439	AMEX	FGD	Fri, Sep 29, 2017	25.76	25.85	25.71	25.80
2438	AMEX	FGD	Thu, Sep 28, 2017	25.55	25.70	25.54	25.69
2437	AMEX	FGD	Wed, Sep 27, 2017	25.55	25.65	25.48	25.59
2436	AMEX	FGD	Tue, Sep 26, 2017	25.50	25.53	25.43	25.48
2435	AMEX	FGD	Mon, Sep 25, 2017	25.56	25.67	25.47	25.59
2434	AMEX	FGD	Fri, Sep 22, 2017	25.63	25.72	25.61	25.65
2433	AMEX	FGD	Thu, Sep 21, 2017	25.56	25.59	25.46	25.55
2432	AMEX	FGD	Wed, Sep 20, 2017	25.94	26.01	25.74	25.68
2431	AMEX	FGD	Tue, Sep 19, 2017	25.89	25.96	25.83	25.93
2430	AMEX	FGD	Mon, Sep 18, 2017	25.83	25.90	25.70	25.76
2429	AMEX	FGD	Fri, Sep 15, 2017	25.77	25.81	25.71	25.79
2428	AMEX	FGD	Thu, Sep 14, 2017	25.62	25.75	25.60	25.74
2427	AMEX	FGD	Wed, Sep 13, 2017	25.82	25.85	25.68	25.71
2426	AMEX	FGD	Tue, Sep 12, 2017	25.84	25.94	25.84	25.90
2425	AMEX	FGD	Mon, Sep 11, 2017	25.68	25.85	25.68	25.77
2424	AMEX	FGD	Fri, Sep 8, 2017	25.62	25.65	25.56	25.58
2423	AMEX	FGD	Thu, Sep 7, 2017	25.60	25.63	25.50	25.61
2422	AMEX	FGD	Wed, Sep 6, 2017	25.34	25.47	25.32	25.38
2421	AMEX	FGD	Tue, Sep 5, 2017	25.41	25.44	25.23	25.29
2420	AMEX	FGD	Fri, Sep 1, 2017	25.50	25.56	25.47	25.51
2419	AMEX	FGD	Thu, Aug 31, 2017	25.38	25.46	25.36	25.43
2418	AMEX	FGD	Wed, Aug 30, 2017	25.28	25.33	25.23	25.28
2417	AMEX	FGD	Tue, Aug 29, 2017	25.25	25.38	25.25	25.34
2416	AMEX	FGD	Mon, Aug 28, 2017	25.47	25.51	25.42	25.45
2415	AMEX	FGD	Fri, Aug 25, 2017	25.37	25.54	25.35	25.51
2414	AMEX	FGD	Thu, Aug 24, 2017	25.41	25.42	25.29	25.29
2413	AMEX	FGD	Wed, Aug 23, 2017	25.21	25.35	25.20	25.30
2412	AMEX	FGD	Tue, Aug 22, 2017	25.21	25.35	25.21	25.31
2411	AMEX	FGD	Mon, Aug 21, 2017	25.20	25.24	25.11	25.22
2410	AMEX	FGD	Fri, Aug 18, 2017	25.21	25.29	25.13	25.23
2409	AMEX	FGD	Thu, Aug 17, 2017	25.36	25.41	25.14	25.15
2408	AMEX	FGD	Wed, Aug 16, 2017	25.37	25.49	25.37	25.47
2407	AMEX	FGD	Tue, Aug 15, 2017	25.34	25.37	25.23	25.26
2406	AMEX	FGD	Mon, Aug 14, 2017	25.31	25.42	25.31	25.35
2405	AMEX	FGD	Fri, Aug 11, 2017	25.19	25.23	25.11	25.16
2404	AMEX	FGD	Thu, Aug 10, 2017	25.45	25.45	25.17	25.22
2403	AMEX	FGD	Wed, Aug 9, 2017	25.45	25.59	25.44	25.59
2402	AMEX	FGD	Tue, Aug 8, 2017	25.73	25.79	25.64	25.67
2401	AMEX	FGD	Mon, Aug 7, 2017	25.69	25.76	25.69	25.76
2400	AMEX	FGD	Fri, Aug 4, 2017	25.75	25.75	25.64	25.72
2399	AMEX	FGD	Thu, Aug 3, 2017	25.73	25.80	25.69	25.73
2398	AMEX	FGD	Wed, Aug 2, 2017	25.75	25.81	25.71	25.74
2397	AMEX	FGD	Tue, Aug 1, 2017	25.75	25.80	25.71	25.75
2396	AMEX	FGD	Mon, Jul 31, 2017	25.50	25.65	25.48	25.63
2395	AMEX	FGD	Fri, Jul 28, 2017	25.40	25.55	25.40	25.55
2394	AMEX	FGD	Thu, Jul 27, 2017	25.61	25.61	25.39	25.46
2393	AMEX	FGD	Wed, Jul 26, 2017	25.48	25.62	25.43	25.59
2392	AMEX	FGD	Tue, Jul 25, 2017	25.47	25.52	25.41	25.42
2391	AMEX	FGD	Mon, Jul 24, 2017	25.36	25.41	25.27	25.39
2390	AMEX	FGD	Fri, Jul 21, 2017	25.43	25.45	25.35	25.43
2389	AMEX	FGD	Thu, Jul 20, 2017	25.50	25.60	25.47	25.54
2388	AMEX	FGD	Wed, Jul 19, 2017	25.45	25.58	25.40	25.53
2387	AMEX	FGD	Tue, Jul 18, 2017	25.35	25.37	25.24	25.32
2386	AMEX	FGD	Mon, Jul 17, 2017	25.33	25.38	25.27	25.33
2385	AMEX	FGD	Fri, Jul 14, 2017	25.20	25.36	25.12	25.33
2384	AMEX	FGD	Thu, Jul 13, 2017	25.07	25.17	25.03	25.12
2383	AMEX	FGD	Wed, Jul 12, 2017	24.94	25.03	24.93	24.98
2382	AMEX	FGD	Tue, Jul 11, 2017	24.84	24.92	24.74	24.87
2381	AMEX	FGD	Mon, Jul 10, 2017	24.92	24.96	24.83	24.92
2380	AMEX	FGD	Fri, Jul 7, 2017	24.96	25.06	24.88	25.05
2379	AMEX	FGD	Thu, Jul 6, 2017	24.98	25.08	24.90	24.95
2378	AMEX	FGD	Wed, Jul 5, 2017	25.06	25.07	24.95	25.07
2377	AMEX	FGD	Mon, Jul 3, 2017	25.54	25.54	25.00	25.11
2376	AMEX	FGD	Fri, Jun 30, 2017	25.13	25.13	24.93	24.99
2375	AMEX	FGD	Thu, Jun 29, 2017	25.25	25.25	24.94	25.03
2374	AMEX	FGD	Wed, Jun 28, 2017	25.06	25.21	25.05	25.18
2373	AMEX	FGD	Tue, Jun 27, 2017	24.87	24.94	24.79	24.84
2372	AMEX	FGD	Mon, Jun 26, 2017	24.91	24.98	24.81	24.86
2371	AMEX	FGD	Fri, Jun 23, 2017	24.70	24.84	24.70	24.80
2370	AMEX	FGD	Thu, Jun 22, 2017	24.67	24.74	24.61	24.68
2369	AMEX	FGD	Wed, Jun 21, 2017	25.21	25.25	25.08	24.66
2368	AMEX	FGD	Tue, Jun 20, 2017	25.46	25.46	25.21	25.27
2367	AMEX	FGD	Mon, Jun 19, 2017	25.53	25.61	25.51	25.56
2366	AMEX	FGD	Fri, Jun 16, 2017	25.39	25.52	25.39	25.50
2365	AMEX	FGD	Thu, Jun 15, 2017	25.18	25.32	25.16	25.28
2364	AMEX	FGD	Wed, Jun 14, 2017	25.68	25.70	25.46	25.56
2363	AMEX	FGD	Tue, Jun 13, 2017	25.46	25.59	25.46	25.58
2362	AMEX	FGD	Mon, Jun 12, 2017	25.28	25.35	25.21	25.30
2361	AMEX	FGD	Fri, Jun 9, 2017	25.17	25.35	25.17	25.26
2360	AMEX	FGD	Thu, Jun 8, 2017	25.15	25.30	25.15	25.30
2359	AMEX	FGD	Wed, Jun 7, 2017	25.33	25.33	25.10	25.18
2358	AMEX	FGD	Tue, Jun 6, 2017	25.19	25.24	25.16	25.21
2357	AMEX	FGD	Mon, Jun 5, 2017	25.33	25.37	25.29	25.32
2356	AMEX	FGD	Fri, Jun 2, 2017	25.54	25.54	25.41	25.45
2355	AMEX	FGD	Thu, Jun 1, 2017	25.30	25.47	25.25	25.44
2354	AMEX	FGD	Wed, May 31, 2017	25.29	25.30	25.19	25.24
2353	AMEX	FGD	Tue, May 30, 2017	25.18	25.25	25.16	25.20
2352	AMEX	FGD	Fri, May 26, 2017	25.19	25.23	25.15	25.20
2351	AMEX	FGD	Thu, May 25, 2017	25.42	25.42	25.26	25.26
2350	AMEX	FGD	Wed, May 24, 2017	25.21	25.29	25.17	25.28
2349	AMEX	FGD	Tue, May 23, 2017	25.36	25.36	25.22	25.26
2348	AMEX	FGD	Mon, May 22, 2017	25.18	25.26	25.18	25.21
2347	AMEX	FGD	Fri, May 19, 2017	24.97	25.17	24.94	25.12
2346	AMEX	FGD	Thu, May 18, 2017	24.75	24.84	24.70	24.80
2345	AMEX	FGD	Wed, May 17, 2017	24.97	25.04	24.80	24.80
2344	AMEX	FGD	Tue, May 16, 2017	25.19	25.21	25.14	25.19
2343	AMEX	FGD	Mon, May 15, 2017	25.06	25.14	25.03	25.10
2342	AMEX	FGD	Fri, May 12, 2017	24.90	24.92	24.81	24.91
2341	AMEX	FGD	Thu, May 11, 2017	24.93	24.97	24.82	24.87
2340	AMEX	FGD	Wed, May 10, 2017	25.02	25.15	24.99	25.12
2339	AMEX	FGD	Tue, May 9, 2017	24.96	25.02	24.90	24.98
2338	AMEX	FGD	Mon, May 8, 2017	25.03	25.04	24.93	25.02
2337	AMEX	FGD	Fri, May 5, 2017	24.95	25.17	24.92	25.16
2336	AMEX	FGD	Thu, May 4, 2017	24.93	24.93	24.80	24.90
2335	AMEX	FGD	Wed, May 3, 2017	24.80	24.87	24.78	24.84
2334	AMEX	FGD	Tue, May 2, 2017	24.96	24.99	24.89	24.97
2333	AMEX	FGD	Mon, May 1, 2017	25.03	25.03	24.84	24.91
2332	AMEX	FGD	Fri, Apr 28, 2017	24.91	24.91	24.77	24.83
2331	AMEX	FGD	Thu, Apr 27, 2017	24.94	24.94	24.75	24.85
2330	AMEX	FGD	Wed, Apr 26, 2017	24.96	25.00	24.87	24.88
2329	AMEX	FGD	Tue, Apr 25, 2017	25.00	25.10	24.93	25.05
2328	AMEX	FGD	Mon, Apr 24, 2017	24.85	24.96	24.85	24.93
2327	AMEX	FGD	Fri, Apr 21, 2017	24.39	24.39	24.30	24.36
2326	AMEX	FGD	Thu, Apr 20, 2017	24.38	24.48	24.36	24.42
2325	AMEX	FGD	Wed, Apr 19, 2017	24.42	24.42	24.21	24.22
2324	AMEX	FGD	Tue, Apr 18, 2017	24.31	24.31	24.17	24.28
2323	AMEX	FGD	Mon, Apr 17, 2017	24.37	24.46	24.32	24.46
2322	AMEX	FGD	Thu, Apr 13, 2017	24.41	24.42	24.27	24.29
2321	AMEX	FGD	Wed, Apr 12, 2017	24.44	24.48	24.35	24.46
2320	AMEX	FGD	Tue, Apr 11, 2017	24.42	24.49	24.30	24.46
2319	AMEX	FGD	Mon, Apr 10, 2017	24.38	24.41	24.32	24.36
2318	AMEX	FGD	Fri, Apr 7, 2017	24.29	24.35	24.25	24.29
2317	AMEX	FGD	Thu, Apr 6, 2017	24.36	24.43	24.30	24.38
2316	AMEX	FGD	Wed, Apr 5, 2017	24.42	24.45	24.25	24.28
2315	AMEX	FGD	Tue, Apr 4, 2017	24.33	24.36	24.24	24.34
2314	AMEX	FGD	Mon, Apr 3, 2017	24.48	24.49	24.27	24.43
2313	AMEX	FGD	Fri, Mar 31, 2017	24.48	24.58	24.44	24.53
2312	AMEX	FGD	Thu, Mar 30, 2017	24.51	24.57	24.45	24.49
2311	AMEX	FGD	Wed, Mar 29, 2017	24.32	24.46	24.26	24.44
2310	AMEX	FGD	Tue, Mar 28, 2017	24.36	24.45	24.32	24.39
2309	AMEX	FGD	Mon, Mar 27, 2017	24.25	24.32	24.15	24.31
2308	AMEX	FGD	Fri, Mar 24, 2017	24.26	24.29	24.18	24.19
2307	AMEX	FGD	Thu, Mar 23, 2017	24.11	24.31	24.11	24.21
2306	AMEX	FGD	Wed, Mar 22, 2017	24.22	24.32	24.16	24.20
2305	AMEX	FGD	Tue, Mar 21, 2017	24.62	24.66	24.28	24.29
2304	AMEX	FGD	Mon, Mar 20, 2017	24.54	24.54	24.40	24.45
2303	AMEX	FGD	Fri, Mar 17, 2017	24.60	24.67	24.54	24.63
2302	AMEX	FGD	Thu, Mar 16, 2017	24.60	24.60	24.51	24.53
2301	AMEX	FGD	Wed, Mar 15, 2017	24.22	24.55	24.19	24.55
2300	AMEX	FGD	Tue, Mar 14, 2017	24.21	24.21	24.10	24.17
2299	AMEX	FGD	Mon, Mar 13, 2017	24.35	24.41	24.34	24.38
2298	AMEX	FGD	Fri, Mar 10, 2017	24.27	24.32	24.20	24.29
2297	AMEX	FGD	Thu, Mar 9, 2017	24.11	24.14	24.02	24.09
2296	AMEX	FGD	Wed, Mar 8, 2017	24.25	24.25	24.06	24.10
2295	AMEX	FGD	Tue, Mar 7, 2017	24.32	24.33	24.23	24.24
2294	AMEX	FGD	Mon, Mar 6, 2017	24.38	24.38	24.28	24.32
2293	AMEX	FGD	Fri, Mar 3, 2017	24.34	24.44	24.26	24.43
2292	AMEX	FGD	Thu, Mar 2, 2017	24.33	24.42	24.26	24.27
2291	AMEX	FGD	Wed, Mar 1, 2017	24.36	24.46	24.33	24.43
2290	AMEX	FGD	Tue, Feb 28, 2017	24.22	24.30	24.15	24.24
2289	AMEX	FGD	Mon, Feb 27, 2017	24.26	24.27	24.19	24.23
2288	AMEX	FGD	Fri, Feb 24, 2017	24.27	24.32	24.20	24.25
2287	AMEX	FGD	Thu, Feb 23, 2017	24.50	24.53	24.41	24.44
2286	AMEX	FGD	Wed, Feb 22, 2017	24.36	24.41	24.27	24.39
2285	AMEX	FGD	Tue, Feb 21, 2017	24.26	24.44	24.26	24.44
2284	AMEX	FGD	Fri, Feb 17, 2017	24.29	24.34	24.26	24.32
2283	AMEX	FGD	Thu, Feb 16, 2017	24.41	24.45	24.36	24.41
2282	AMEX	FGD	Wed, Feb 15, 2017	24.28	24.44	24.28	24.44
2281	AMEX	FGD	Tue, Feb 14, 2017	24.36	24.36	24.24	24.34
2280	AMEX	FGD	Mon, Feb 13, 2017	24.35	24.38	24.30	24.34
2279	AMEX	FGD	Fri, Feb 10, 2017	24.16	24.31	24.13	24.30
2278	AMEX	FGD	Thu, Feb 9, 2017	24.12	24.17	24.07	24.13
2277	AMEX	FGD	Wed, Feb 8, 2017	24.00	24.06	23.93	24.06
2276	AMEX	FGD	Tue, Feb 7, 2017	24.00	24.01	23.95	23.99
2275	AMEX	FGD	Mon, Feb 6, 2017	24.03	24.04	23.96	24.03
2274	AMEX	FGD	Fri, Feb 3, 2017	24.13	24.29	24.13	24.25
2273	AMEX	FGD	Thu, Feb 2, 2017	24.18	24.20	24.05	24.12
2272	AMEX	FGD	Wed, Feb 1, 2017	24.19	24.19	24.03	24.11
2271	AMEX	FGD	Tue, Jan 31, 2017	24.09	24.10	23.95	24.07
2270	AMEX	FGD	Mon, Jan 30, 2017	24.11	24.11	23.84	24.00
2269	AMEX	FGD	Fri, Jan 27, 2017	24.29	24.29	24.15	24.17
2268	AMEX	FGD	Thu, Jan 26, 2017	24.37	24.37	24.23	24.26
2267	AMEX	FGD	Wed, Jan 25, 2017	24.29	24.39	24.24	24.38
2266	AMEX	FGD	Tue, Jan 24, 2017	23.95	24.24	23.95	24.17
2265	AMEX	FGD	Mon, Jan 23, 2017	23.92	24.00	23.86	24.00
2264	AMEX	FGD	Fri, Jan 20, 2017	23.89	23.97	23.88	23.97
2263	AMEX	FGD	Thu, Jan 19, 2017	23.87	23.87	23.75	23.81
2262	AMEX	FGD	Wed, Jan 18, 2017	23.98	23.98	23.84	23.88
2261	AMEX	FGD	Tue, Jan 17, 2017	24.03	24.05	23.97	24.01
2260	AMEX	FGD	Fri, Jan 13, 2017	23.97	24.03	23.93	24.03
2259	AMEX	FGD	Thu, Jan 12, 2017	23.99	24.01	23.88	23.96
2258	AMEX	FGD	Wed, Jan 11, 2017	23.74	23.94	23.70	23.94
2257	AMEX	FGD	Tue, Jan 10, 2017	23.80	23.87	23.74	23.77
2256	AMEX	FGD	Mon, Jan 9, 2017	23.77	23.85	23.76	23.77
2255	AMEX	FGD	Fri, Jan 6, 2017	23.88	23.93	23.84	23.90
2254	AMEX	FGD	Thu, Jan 5, 2017	23.84	24.00	23.81	23.98
2253	AMEX	FGD	Wed, Jan 4, 2017	23.67	23.79	23.63	23.78
2252	AMEX	FGD	Tue, Jan 3, 2017	23.43	23.51	23.40	23.50
2251	AMEX	FGD	Fri, Dec 30, 2016	23.44	23.44	23.23	23.30
2250	AMEX	FGD	Thu, Dec 29, 2016	23.27	23.38	23.27	23.38
2249	AMEX	FGD	Wed, Dec 28, 2016	23.23	23.28	23.13	23.15
2248	AMEX	FGD	Tue, Dec 27, 2016	23.23	23.33	23.23	23.27
2247	AMEX	FGD	Fri, Dec 23, 2016	23.24	23.28	23.20	23.26
2246	AMEX	FGD	Thu, Dec 22, 2016	23.27	23.29	23.19	23.21
2245	AMEX	FGD	Wed, Dec 21, 2016	23.38	23.38	23.27	23.30
2244	AMEX	FGD	Tue, Dec 20, 2016	23.42	23.56	23.42	23.27
2243	AMEX	FGD	Mon, Dec 19, 2016	23.44	23.50	23.39	23.40
2242	AMEX	FGD	Fri, Dec 16, 2016	23.53	23.56	23.43	23.47
2241	AMEX	FGD	Thu, Dec 15, 2016	23.47	23.56	23.38	23.49
2240	AMEX	FGD	Wed, Dec 14, 2016	24.05	24.05	23.61	23.62
2239	AMEX	FGD	Tue, Dec 13, 2016	24.06	24.13	24.03	24.10
2238	AMEX	FGD	Mon, Dec 12, 2016	23.96	23.99	23.86	23.90
2237	AMEX	FGD	Fri, Dec 9, 2016	23.86	23.91	23.81	23.90
2236	AMEX	FGD	Thu, Dec 8, 2016	23.77	23.87	23.71	23.81
2235	AMEX	FGD	Wed, Dec 7, 2016	23.55	23.85	23.52	23.82
2234	AMEX	FGD	Tue, Dec 6, 2016	23.36	23.50	23.32	23.47
2233	AMEX	FGD	Mon, Dec 5, 2016	23.21	23.34	23.17	23.33
2232	AMEX	FGD	Fri, Dec 2, 2016	23.04	23.16	23.03	23.07
2231	AMEX	FGD	Thu, Dec 1, 2016	23.08	23.15	23.03	23.07
2230	AMEX	FGD	Wed, Nov 30, 2016	23.05	23.09	22.97	22.99
2229	AMEX	FGD	Tue, Nov 29, 2016	22.90	23.01	22.87	22.95
2228	AMEX	FGD	Mon, Nov 28, 2016	22.88	22.93	22.82	22.83
2227	AMEX	FGD	Fri, Nov 25, 2016	23.00	23.00	22.93	22.94
2226	AMEX	FGD	Wed, Nov 23, 2016	22.83	22.89	22.80	22.86
2225	AMEX	FGD	Tue, Nov 22, 2016	22.94	22.98	22.84	22.94
2224	AMEX	FGD	Mon, Nov 21, 2016	22.77	22.85	22.72	22.83
2223	AMEX	FGD	Fri, Nov 18, 2016	22.61	22.70	22.53	22.70
2222	AMEX	FGD	Thu, Nov 17, 2016	22.69	22.82	22.67	22.74
2221	AMEX	FGD	Wed, Nov 16, 2016	22.65	22.69	22.61	22.64
2220	AMEX	FGD	Tue, Nov 15, 2016	22.57	22.77	22.56	22.77
2219	AMEX	FGD	Mon, Nov 14, 2016	22.45	22.55	22.44	22.53
2218	AMEX	FGD	Fri, Nov 11, 2016	22.69	22.69	22.54	22.64
2217	AMEX	FGD	Thu, Nov 10, 2016	22.85	22.90	22.67	22.77
2216	AMEX	FGD	Wed, Nov 9, 2016	22.48	22.87	22.35	22.79
2215	AMEX	FGD	Tue, Nov 8, 2016	22.62	22.83	22.56	22.78
2214	AMEX	FGD	Mon, Nov 7, 2016	22.62	22.69	22.59	22.67
2213	AMEX	FGD	Fri, Nov 4, 2016	22.39	22.46	22.31	22.31
2212	AMEX	FGD	Thu, Nov 3, 2016	22.55	22.62	22.50	22.52
2211	AMEX	FGD	Wed, Nov 2, 2016	22.68	22.68	22.48	22.50
2210	AMEX	FGD	Tue, Nov 1, 2016	22.89	22.94	22.66	22.72
2209	AMEX	FGD	Mon, Oct 31, 2016	22.82	22.85	22.75	22.81
2208	AMEX	FGD	Fri, Oct 28, 2016	22.84	22.92	22.75	22.83
2207	AMEX	FGD	Thu, Oct 27, 2016	22.93	22.93	22.79	22.89
2206	AMEX	FGD	Wed, Oct 26, 2016	22.93	23.05	22.90	22.98
2205	AMEX	FGD	Tue, Oct 25, 2016	23.09	23.12	23.05	23.09
2204	AMEX	FGD	Mon, Oct 24, 2016	23.16	23.23	23.07	23.14
2203	AMEX	FGD	Fri, Oct 21, 2016	22.96	23.11	22.96	23.11
2202	AMEX	FGD	Thu, Oct 20, 2016	23.16	23.20	23.06	23.12
2201	AMEX	FGD	Wed, Oct 19, 2016	23.16	23.24	23.10	23.20
2200	AMEX	FGD	Tue, Oct 18, 2016	23.13	23.18	23.04	23.13
2199	AMEX	FGD	Mon, Oct 17, 2016	22.92	22.92	22.82	22.85
2198	AMEX	FGD	Fri, Oct 14, 2016	23.08	23.12	22.95	22.96
2197	AMEX	FGD	Thu, Oct 13, 2016	22.74	22.95	22.63	22.95
2196	AMEX	FGD	Wed, Oct 12, 2016	22.92	22.97	22.85	22.90
2195	AMEX	FGD	Tue, Oct 11, 2016	23.10	23.10	22.83	22.85
2194	AMEX	FGD	Mon, Oct 10, 2016	23.16	23.30	23.16	23.23
2193	AMEX	FGD	Fri, Oct 7, 2016	23.21	23.21	22.94	23.12
2192	AMEX	FGD	Thu, Oct 6, 2016	23.27	23.31	23.19	23.27
2191	AMEX	FGD	Wed, Oct 5, 2016	23.37	23.39	23.28	23.35
2190	AMEX	FGD	Tue, Oct 4, 2016	23.48	23.48	23.20	23.27
2189	AMEX	FGD	Mon, Oct 3, 2016	23.45	23.46	23.27	23.42
2188	AMEX	FGD	Fri, Sep 30, 2016	23.40	23.52	23.34	23.50
2187	AMEX	FGD	Thu, Sep 29, 2016	23.45	23.50	23.17	23.25
2186	AMEX	FGD	Wed, Sep 28, 2016	23.26	23.40	23.03	23.37
2185	AMEX	FGD	Tue, Sep 27, 2016	23.03	23.15	22.95	23.11
2184	AMEX	FGD	Mon, Sep 26, 2016	23.19	23.19	23.07	23.07
2183	AMEX	FGD	Fri, Sep 23, 2016	23.42	23.42	23.27	23.31
2182	AMEX	FGD	Thu, Sep 22, 2016	23.50	23.55	23.42	23.44
2181	AMEX	FGD	Wed, Sep 21, 2016	23.15	23.28	22.99	23.27
2180	AMEX	FGD	Tue, Sep 20, 2016	23.15	23.21	23.05	22.88
2179	AMEX	FGD	Mon, Sep 19, 2016	23.12	23.18	23.02	23.06
2178	AMEX	FGD	Fri, Sep 16, 2016	23.05	23.05	22.87	22.92
2177	AMEX	FGD	Thu, Sep 15, 2016	22.94	23.18	22.88	23.13
2176	AMEX	FGD	Wed, Sep 14, 2016	22.88	23.00	22.84	22.86
2175	AMEX	FGD	Tue, Sep 13, 2016	23.06	23.06	22.75	22.84
2174	AMEX	FGD	Mon, Sep 12, 2016	23.11	23.49	23.11	23.48
2173	AMEX	FGD	Fri, Sep 9, 2016	23.71	23.71	23.38	23.42
2172	AMEX	FGD	Thu, Sep 8, 2016	23.92	24.00	23.87	23.93
2171	AMEX	FGD	Wed, Sep 7, 2016	23.94	23.96	23.83	23.90
2170	AMEX	FGD	Tue, Sep 6, 2016	23.82	23.91	23.78	23.89
2169	AMEX	FGD	Fri, Sep 2, 2016	23.56	23.64	23.52	23.64
2168	AMEX	FGD	Thu, Sep 1, 2016	23.32	23.40	23.27	23.40
2167	AMEX	FGD	Wed, Aug 31, 2016	23.36	23.36	23.19	23.25
2166	AMEX	FGD	Tue, Aug 30, 2016	23.39	23.39	23.28	23.31
2165	AMEX	FGD	Mon, Aug 29, 2016	23.24	23.41	23.24	23.34
2164	AMEX	FGD	Fri, Aug 26, 2016	23.58	23.71	23.24	23.31
2163	AMEX	FGD	Thu, Aug 25, 2016	23.42	23.49	23.41	23.47
2162	AMEX	FGD	Wed, Aug 24, 2016	23.55	23.60	23.45	23.48
2161	AMEX	FGD	Tue, Aug 23, 2016	23.55	23.71	23.55	23.65
2160	AMEX	FGD	Mon, Aug 22, 2016	23.44	23.49	23.38	23.48
2159	AMEX	FGD	Fri, Aug 19, 2016	23.38	23.49	23.33	23.47
2158	AMEX	FGD	Thu, Aug 18, 2016	23.48	23.64	23.48	23.62
2157	AMEX	FGD	Wed, Aug 17, 2016	23.42	23.48	23.29	23.48
2156	AMEX	FGD	Tue, Aug 16, 2016	23.49	23.52	23.42	23.48
2155	AMEX	FGD	Mon, Aug 15, 2016	23.51	23.55	23.50	23.52
2154	AMEX	FGD	Fri, Aug 12, 2016	23.58	23.58	23.36	23.41
2153	AMEX	FGD	Thu, Aug 11, 2016	23.43	23.53	23.43	23.52
2152	AMEX	FGD	Wed, Aug 10, 2016	23.43	23.44	23.33	23.35
2151	AMEX	FGD	Tue, Aug 9, 2016	23.23	23.39	23.23	23.29
2150	AMEX	FGD	Mon, Aug 8, 2016	23.05	23.15	23.05	23.13
2149	AMEX	FGD	Fri, Aug 5, 2016	22.84	22.99	22.84	22.95
2148	AMEX	FGD	Thu, Aug 4, 2016	22.83	22.87	22.79	22.82
2147	AMEX	FGD	Wed, Aug 3, 2016	22.61	22.72	22.60	22.69
2146	AMEX	FGD	Tue, Aug 2, 2016	22.85	22.85	22.65	22.72
2145	AMEX	FGD	Mon, Aug 1, 2016	23.01	23.01	22.82	22.82
2144	AMEX	FGD	Fri, Jul 29, 2016	22.98	23.12	22.92	23.09
2143	AMEX	FGD	Thu, Jul 28, 2016	22.92	22.93	22.84	22.91
2142	AMEX	FGD	Wed, Jul 27, 2016	23.00	23.03	22.83	22.95
2141	AMEX	FGD	Tue, Jul 26, 2016	22.85	22.91	22.80	22.87
2140	AMEX	FGD	Mon, Jul 25, 2016	22.79	22.84	22.70	22.75
2139	AMEX	FGD	Fri, Jul 22, 2016	22.82	22.82	22.71	22.77
2138	AMEX	FGD	Thu, Jul 21, 2016	22.81	22.94	22.76	22.81
2137	AMEX	FGD	Wed, Jul 20, 2016	22.75	22.83	22.69	22.80
2136	AMEX	FGD	Tue, Jul 19, 2016	22.66	22.75	22.62	22.67
2135	AMEX	FGD	Mon, Jul 18, 2016	22.81	22.93	22.72	22.87
2134	AMEX	FGD	Fri, Jul 15, 2016	22.91	22.91	22.80	22.85
2133	AMEX	FGD	Thu, Jul 14, 2016	22.92	22.99	22.91	22.96
2132	AMEX	FGD	Wed, Jul 13, 2016	22.82	22.85	22.71	22.74
2131	AMEX	FGD	Tue, Jul 12, 2016	22.80	22.88	22.75	22.78
2130	AMEX	FGD	Mon, Jul 11, 2016	22.32	22.45	22.32	22.39
2129	AMEX	FGD	Fri, Jul 8, 2016	22.06	22.20	22.06	22.17
2128	AMEX	FGD	Thu, Jul 7, 2016	21.89	21.99	21.69	21.78
2127	AMEX	FGD	Wed, Jul 6, 2016	21.62	21.84	21.48	21.84
2126	AMEX	FGD	Tue, Jul 5, 2016	22.25	22.25	21.75	21.85
2125	AMEX	FGD	Fri, Jul 1, 2016	22.46	22.55	22.29	22.41
2124	AMEX	FGD	Thu, Jun 30, 2016	22.06	22.29	21.97	22.27
2123	AMEX	FGD	Wed, Jun 29, 2016	21.73	21.95	21.73	21.89
2122	AMEX	FGD	Tue, Jun 28, 2016	21.35	21.43	21.21	21.43
2121	AMEX	FGD	Mon, Jun 27, 2016	21.13	21.14	20.68	20.81
2120	AMEX	FGD	Fri, Jun 24, 2016	21.47	21.91	21.24	21.24
2119	AMEX	FGD	Thu, Jun 23, 2016	23.01	23.18	22.91	23.18
2118	AMEX	FGD	Wed, Jun 22, 2016	22.69	22.79	22.58	22.58
2117	AMEX	FGD	Tue, Jun 21, 2016	23.02	23.18	22.95	22.57
2116	AMEX	FGD	Mon, Jun 20, 2016	23.07	23.13	22.95	22.96
2115	AMEX	FGD	Fri, Jun 17, 2016	22.42	22.59	22.36	22.52
2114	AMEX	FGD	Thu, Jun 16, 2016	22.03	22.29	21.83	22.26
2113	AMEX	FGD	Wed, Jun 15, 2016	22.30	22.46	22.30	22.30
2112	AMEX	FGD	Tue, Jun 14, 2016	22.45	22.45	22.08	22.21
2111	AMEX	FGD	Mon, Jun 13, 2016	22.47	22.71	22.44	22.45
2110	AMEX	FGD	Fri, Jun 10, 2016	22.94	22.95	22.69	22.74
2109	AMEX	FGD	Thu, Jun 9, 2016	23.31	23.38	23.28	23.33
2108	AMEX	FGD	Wed, Jun 8, 2016	23.60	23.67	23.53	23.60
2107	AMEX	FGD	Tue, Jun 7, 2016	23.41	23.57	23.41	23.51
2106	AMEX	FGD	Mon, Jun 6, 2016	23.14	23.36	23.14	23.30
2105	AMEX	FGD	Fri, Jun 3, 2016	23.05	23.11	22.92	23.09
2104	AMEX	FGD	Thu, Jun 2, 2016	22.79	22.91	22.75	22.89
2103	AMEX	FGD	Wed, Jun 1, 2016	22.71	22.88	22.70	22.85
2102	AMEX	FGD	Tue, May 31, 2016	23.02	23.10	22.83	22.91
2101	AMEX	FGD	Fri, May 27, 2016	23.02	23.06	22.96	23.02
2100	AMEX	FGD	Thu, May 26, 2016	23.05	23.11	22.95	23.00
2099	AMEX	FGD	Wed, May 25, 2016	22.74	22.99	22.74	22.95
2098	AMEX	FGD	Tue, May 24, 2016	22.46	22.66	22.46	22.64
2097	AMEX	FGD	Mon, May 23, 2016	22.36	22.41	22.30	22.34
2096	AMEX	FGD	Fri, May 20, 2016	22.39	22.46	22.38	22.43
2095	AMEX	FGD	Thu, May 19, 2016	22.36	22.36	22.13	22.25
2094	AMEX	FGD	Wed, May 18, 2016	22.44	22.68	22.34	22.43
2093	AMEX	FGD	Tue, May 17, 2016	22.63	22.74	22.48	22.56
2092	AMEX	FGD	Mon, May 16, 2016	22.34	22.61	22.34	22.56
2091	AMEX	FGD	Fri, May 13, 2016	22.40	22.48	22.23	22.26
2090	AMEX	FGD	Thu, May 12, 2016	22.76	22.76	22.43	22.60
2089	AMEX	FGD	Wed, May 11, 2016	22.50	22.64	22.43	22.51
2088	AMEX	FGD	Tue, May 10, 2016	22.46	22.63	22.42	22.63
2087	AMEX	FGD	Mon, May 9, 2016	22.41	22.44	22.30	22.33
2086	AMEX	FGD	Fri, May 6, 2016	22.36	22.55	22.31	22.51
2085	AMEX	FGD	Thu, May 5, 2016	22.65	22.69	22.49	22.55
2084	AMEX	FGD	Wed, May 4, 2016	22.66	22.78	22.55	22.63
2083	AMEX	FGD	Tue, May 3, 2016	23.09	23.09	22.84	22.89
2082	AMEX	FGD	Mon, May 2, 2016	23.29	23.38	23.21	23.35
2081	AMEX	FGD	Fri, Apr 29, 2016	23.30	23.34	23.13	23.25
2080	AMEX	FGD	Thu, Apr 28, 2016	23.24	23.49	23.24	23.28
2079	AMEX	FGD	Wed, Apr 27, 2016	23.44	23.46	23.32	23.41
2078	AMEX	FGD	Tue, Apr 26, 2016	23.39	23.42	23.30	23.37
2077	AMEX	FGD	Mon, Apr 25, 2016	23.25	23.31	23.15	23.21
2076	AMEX	FGD	Fri, Apr 22, 2016	23.38	23.45	23.28	23.38
2075	AMEX	FGD	Thu, Apr 21, 2016	23.50	23.50	23.25	23.34
2074	AMEX	FGD	Wed, Apr 20, 2016	23.48	23.64	23.42	23.50
2073	AMEX	FGD	Tue, Apr 19, 2016	23.28	23.50	23.28	23.50
2072	AMEX	FGD	Mon, Apr 18, 2016	22.77	23.07	22.68	23.01
2071	AMEX	FGD	Fri, Apr 15, 2016	22.88	22.94	22.81	22.90
2070	AMEX	FGD	Thu, Apr 14, 2016	22.91	22.91	22.81	22.84
2069	AMEX	FGD	Wed, Apr 13, 2016	22.79	22.85	22.72	22.85
2068	AMEX	FGD	Tue, Apr 12, 2016	22.23	22.57	22.21	22.53
2067	AMEX	FGD	Mon, Apr 11, 2016	22.11	22.26	22.07	22.07
2066	AMEX	FGD	Fri, Apr 8, 2016	21.94	22.07	21.91	21.92
2065	AMEX	FGD	Thu, Apr 7, 2016	21.79	21.79	21.59	21.64
2064	AMEX	FGD	Wed, Apr 6, 2016	21.78	22.01	21.72	21.99
2063	AMEX	FGD	Tue, Apr 5, 2016	22.22	22.22	22.22	21.73
2062	AMEX	FGD	Mon, Apr 4, 2016	22.32	22.34	22.18	22.22
2061	AMEX	FGD	Fri, Apr 1, 2016	22.17	22.39	22.10	22.34
2060	AMEX	FGD	Thu, Mar 31, 2016	22.65	22.73	22.52	22.55
2059	AMEX	FGD	Wed, Mar 30, 2016	22.66	22.83	22.56	22.65
2058	AMEX	FGD	Tue, Mar 29, 2016	22.08	22.40	21.98	22.39
2057	AMEX	FGD	Mon, Mar 28, 2016	22.20	22.24	22.10	22.22
2056	AMEX	FGD	Thu, Mar 24, 2016	21.98	22.13	21.94	22.09
2055	AMEX	FGD	Wed, Mar 23, 2016	22.54	22.54	22.28	22.32
2054	AMEX	FGD	Tue, Mar 22, 2016	22.69	22.88	22.69	22.79
2053	AMEX	FGD	Mon, Mar 21, 2016	22.84	22.96	22.78	22.90
2052	AMEX	FGD	Fri, Mar 18, 2016	23.08	23.12	22.93	22.95
2051	AMEX	FGD	Thu, Mar 17, 2016	22.84	23.12	22.76	23.07
2050	AMEX	FGD	Wed, Mar 16, 2016	22.31	22.75	22.31	22.75
2049	AMEX	FGD	Tue, Mar 15, 2016	22.60	22.60	22.60	22.34
2048	AMEX	FGD	Mon, Mar 14, 2016	22.61	22.63	22.54	22.58
2047	AMEX	FGD	Fri, Mar 11, 2016	22.32	22.32	22.32	22.77
2046	AMEX	FGD	Thu, Mar 10, 2016	22.43	22.43	22.43	22.32
2045	AMEX	FGD	Wed, Mar 9, 2016	22.42	22.53	22.37	22.43
2044	AMEX	FGD	Tue, Mar 8, 2016	22.37	22.43	22.19	22.19
2043	AMEX	FGD	Mon, Mar 7, 2016	22.25	22.58	22.25	22.50
2042	AMEX	FGD	Fri, Mar 4, 2016	22.21	22.48	22.18	22.41
2041	AMEX	FGD	Thu, Mar 3, 2016	21.72	21.72	21.72	22.12
2040	AMEX	FGD	Wed, Mar 2, 2016	21.52	21.76	21.47	21.72
2039	AMEX	FGD	Tue, Mar 1, 2016	21.48	21.59	21.40	21.57
2038	AMEX	FGD	Mon, Feb 29, 2016	21.18	21.39	21.16	21.21
2037	AMEX	FGD	Fri, Feb 26, 2016	21.40	21.40	21.15	21.19
2036	AMEX	FGD	Thu, Feb 25, 2016	21.30	21.38	21.13	21.37
2035	AMEX	FGD	Wed, Feb 24, 2016	20.86	21.18	20.78	21.13
2034	AMEX	FGD	Tue, Feb 23, 2016	21.37	21.39	21.15	21.18
2033	AMEX	FGD	Mon, Feb 22, 2016	21.37	21.50	21.37	21.47
2032	AMEX	FGD	Fri, Feb 19, 2016	21.03	21.17	20.98	21.16
2031	AMEX	FGD	Thu, Feb 18, 2016	21.35	21.38	21.22	21.25
2030	AMEX	FGD	Wed, Feb 17, 2016	20.94	21.25	20.94	21.23
2029	AMEX	FGD	Tue, Feb 16, 2016	20.80	20.85	20.63	20.85
2028	AMEX	FGD	Fri, Feb 12, 2016	20.23	20.47	20.18	20.42
2027	AMEX	FGD	Thu, Feb 11, 2016	20.10	20.19	19.93	20.11
2026	AMEX	FGD	Wed, Feb 10, 2016	20.44	20.49	20.31	20.32
2025	AMEX	FGD	Tue, Feb 9, 2016	20.34	20.51	20.29	20.42
2024	AMEX	FGD	Mon, Feb 8, 2016	20.75	20.75	20.50	20.65
2023	AMEX	FGD	Fri, Feb 5, 2016	21.18	21.19	20.97	21.00
2022	AMEX	FGD	Thu, Feb 4, 2016	21.13	21.28	21.13	21.18
2021	AMEX	FGD	Wed, Feb 3, 2016	20.92	21.08	20.53	21.04
2020	AMEX	FGD	Tue, Feb 2, 2016	20.81	20.84	20.67	20.73
2019	AMEX	FGD	Mon, Feb 1, 2016	20.95	21.18	20.91	21.15
2018	AMEX	FGD	Fri, Jan 29, 2016	20.85	21.11	20.85	21.10
2017	AMEX	FGD	Thu, Jan 28, 2016	20.87	20.87	20.61	20.79
2016	AMEX	FGD	Wed, Jan 27, 2016	20.53	20.76	20.37	20.46
2015	AMEX	FGD	Tue, Jan 26, 2016	20.29	20.63	20.29	20.59
2014	AMEX	FGD	Mon, Jan 25, 2016	20.40	20.46	20.15	20.15
2013	AMEX	FGD	Fri, Jan 22, 2016	20.40	20.53	20.35	20.44
2012	AMEX	FGD	Thu, Jan 21, 2016	19.66	20.04	19.54	19.92
2011	AMEX	FGD	Wed, Jan 20, 2016	19.62	19.73	19.20	19.61
2010	AMEX	FGD	Tue, Jan 19, 2016	20.13	20.13	19.83	19.94
2009	AMEX	FGD	Fri, Jan 15, 2016	19.85	19.98	19.69	19.81
2008	AMEX	FGD	Thu, Jan 14, 2016	20.31	20.61	20.16	20.50
2007	AMEX	FGD	Wed, Jan 13, 2016	20.68	20.70	20.21	20.24
2006	AMEX	FGD	Tue, Jan 12, 2016	20.66	20.70	20.33	20.54
2005	AMEX	FGD	Mon, Jan 11, 2016	20.68	20.68	20.30	20.51
2004	AMEX	FGD	Fri, Jan 8, 2016	20.73	20.78	20.41	20.44
2003	AMEX	FGD	Thu, Jan 7, 2016	20.65	20.84	20.57	20.63
2002	AMEX	FGD	Wed, Jan 6, 2016	21.02	21.14	20.96	21.06
2001	AMEX	FGD	Tue, Jan 5, 2016	21.44	21.45	21.26	21.45
2000	AMEX	FGD	Mon, Jan 4, 2016	21.42	21.55	21.25	21.53
1999	AMEX	FGD	Thu, Dec 31, 2015	21.94	22.02	21.76	21.76
1998	AMEX	FGD	Wed, Dec 30, 2015	22.08	22.11	21.95	21.95
1997	AMEX	FGD	Tue, Dec 29, 2015	22.09	22.20	22.00	22.12
1996	AMEX	FGD	Mon, Dec 28, 2015	21.85	21.93	21.74	21.84
1995	AMEX	FGD	Thu, Dec 24, 2015	21.93	22.05	21.93	21.95
1994	AMEX	FGD	Wed, Dec 23, 2015	21.78	21.98	21.78	21.96
1993	AMEX	FGD	Tue, Dec 22, 2015	21.70	21.83	21.62	21.80
1992	AMEX	FGD	Mon, Dec 21, 2015	21.95	21.95	21.53	21.63
1991	AMEX	FGD	Fri, Dec 18, 2015	21.65	21.75	21.52	21.52
1990	AMEX	FGD	Thu, Dec 17, 2015	21.93	21.93	21.65	21.65
1989	AMEX	FGD	Wed, Dec 16, 2015	21.84	22.10	21.76	22.02
1988	AMEX	FGD	Tue, Dec 15, 2015	21.62	21.71	21.55	21.63
1987	AMEX	FGD	Mon, Dec 14, 2015	21.52	21.55	21.33	21.55
1986	AMEX	FGD	Fri, Dec 11, 2015	21.63	21.68	21.50	21.50
1985	AMEX	FGD	Thu, Dec 10, 2015	22.00	22.02	21.89	21.89
1984	AMEX	FGD	Wed, Dec 9, 2015	21.93	22.19	21.80	21.91
1983	AMEX	FGD	Tue, Dec 8, 2015	21.82	22.01	21.75	21.88
1982	AMEX	FGD	Mon, Dec 7, 2015	22.28	22.29	22.10	22.17
1981	AMEX	FGD	Fri, Dec 4, 2015	22.35	22.61	22.35	22.55
1980	AMEX	FGD	Thu, Dec 3, 2015	22.62	22.62	22.38	22.42
1979	AMEX	FGD	Wed, Dec 2, 2015	22.68	22.74	22.46	22.50
1978	AMEX	FGD	Tue, Dec 1, 2015	22.72	22.84	22.72	22.83
1977	AMEX	FGD	Mon, Nov 30, 2015	22.71	22.71	22.55	22.57
1976	AMEX	FGD	Fri, Nov 27, 2015	22.63	22.65	22.59	22.59
1975	AMEX	FGD	Wed, Nov 25, 2015	22.63	22.72	22.57	22.64
1974	AMEX	FGD	Tue, Nov 24, 2015	22.47	22.72	22.46	22.64
1973	AMEX	FGD	Mon, Nov 23, 2015	22.63	22.73	22.56	22.58
1972	AMEX	FGD	Fri, Nov 20, 2015	22.82	22.87	22.64	22.64
1971	AMEX	FGD	Thu, Nov 19, 2015	22.71	22.80	22.69	22.70
1970	AMEX	FGD	Wed, Nov 18, 2015	22.36	22.55	22.33	22.54
1969	AMEX	FGD	Tue, Nov 17, 2015	22.34	22.41	22.19	22.22
1968	AMEX	FGD	Mon, Nov 16, 2015	21.97	22.30	21.97	22.30
1967	AMEX	FGD	Fri, Nov 13, 2015	22.05	22.06	21.89	21.97
1966	AMEX	FGD	Thu, Nov 12, 2015	22.18	22.27	22.10	22.16
1965	AMEX	FGD	Wed, Nov 11, 2015	22.46	22.51	22.33	22.33
1964	AMEX	FGD	Tue, Nov 10, 2015	22.23	22.31	22.22	22.28
1963	AMEX	FGD	Mon, Nov 9, 2015	22.41	22.44	22.29	22.35
1962	AMEX	FGD	Fri, Nov 6, 2015	22.68	22.69	22.46	22.56
1961	AMEX	FGD	Thu, Nov 5, 2015	22.96	22.96	22.77	22.81
1960	AMEX	FGD	Wed, Nov 4, 2015	23.21	23.21	22.93	23.01
1959	AMEX	FGD	Tue, Nov 3, 2015	23.02	23.25	23.00	23.18
1958	AMEX	FGD	Mon, Nov 2, 2015	22.96	23.11	22.91	23.03
1957	AMEX	FGD	Fri, Oct 30, 2015	22.81	23.03	22.76	22.90
1956	AMEX	FGD	Thu, Oct 29, 2015	22.70	22.82	22.70	22.76
1955	AMEX	FGD	Wed, Oct 28, 2015	22.84	23.07	22.72	22.87
1954	AMEX	FGD	Tue, Oct 27, 2015	22.93	22.98	22.77	22.79
1953	AMEX	FGD	Mon, Oct 26, 2015	23.19	23.23	23.13	23.14
1952	AMEX	FGD	Fri, Oct 23, 2015	23.36	23.36	23.16	23.23
1951	AMEX	FGD	Thu, Oct 22, 2015	22.99	23.27	22.99	23.18
1950	AMEX	FGD	Wed, Oct 21, 2015	23.08	23.08	22.83	22.83
1949	AMEX	FGD	Tue, Oct 20, 2015	22.90	23.06	22.90	23.04
1948	AMEX	FGD	Mon, Oct 19, 2015	23.03	23.06	22.95	22.98
1947	AMEX	FGD	Fri, Oct 16, 2015	23.18	23.21	23.07	23.15
1946	AMEX	FGD	Thu, Oct 15, 2015	23.03	23.20	22.96	23.20
1945	AMEX	FGD	Wed, Oct 14, 2015	22.92	23.00	22.90	22.95
1944	AMEX	FGD	Tue, Oct 13, 2015	22.77	23.02	22.72	22.76
1943	AMEX	FGD	Mon, Oct 12, 2015	23.19	23.21	23.10	23.15
1942	AMEX	FGD	Fri, Oct 9, 2015	23.24	23.26	23.13	23.20
1941	AMEX	FGD	Thu, Oct 8, 2015	22.80	23.16	22.80	23.16
1940	AMEX	FGD	Wed, Oct 7, 2015	22.86	22.95	22.72	22.89
1939	AMEX	FGD	Tue, Oct 6, 2015	22.41	22.59	22.41	22.53
1938	AMEX	FGD	Mon, Oct 5, 2015	22.20	22.48	22.18	22.46
1937	AMEX	FGD	Fri, Oct 2, 2015	21.46	21.97	21.44	21.93
1936	AMEX	FGD	Thu, Oct 1, 2015	21.72	22.64	21.41	21.55
1935	AMEX	FGD	Wed, Sep 30, 2015	21.56	21.61	21.36	21.59
1934	AMEX	FGD	Tue, Sep 29, 2015	21.30	21.39	21.22	21.33
1933	AMEX	FGD	Mon, Sep 28, 2015	21.55	21.61	21.29	21.29
1932	AMEX	FGD	Fri, Sep 25, 2015	21.80	21.83	21.61	21.66
1931	AMEX	FGD	Thu, Sep 24, 2015	21.45	21.73	21.45	21.67
1930	AMEX	FGD	Wed, Sep 23, 2015	21.79	21.79	21.53	21.58
1929	AMEX	FGD	Tue, Sep 22, 2015	22.08	22.18	21.99	22.07
1928	AMEX	FGD	Mon, Sep 21, 2015	22.58	22.63	22.44	22.50
1927	AMEX	FGD	Fri, Sep 18, 2015	22.66	22.81	22.54	22.55
1926	AMEX	FGD	Thu, Sep 17, 2015	22.70	23.17	22.70	22.95
1925	AMEX	FGD	Wed, Sep 16, 2015	22.60	22.89	22.60	22.88
1924	AMEX	FGD	Tue, Sep 15, 2015	22.26	22.49	22.26	22.48
1923	AMEX	FGD	Mon, Sep 14, 2015	22.33	22.40	22.26	22.34
1922	AMEX	FGD	Fri, Sep 11, 2015	22.35	22.46	22.28	22.45
1921	AMEX	FGD	Thu, Sep 10, 2015	22.35	22.64	22.35	22.50
1920	AMEX	FGD	Wed, Sep 9, 2015	22.79	22.80	22.39	22.39
1919	AMEX	FGD	Tue, Sep 8, 2015	22.47	22.58	22.41	22.56
1918	AMEX	FGD	Fri, Sep 4, 2015	21.85	21.95	21.73	21.79
1917	AMEX	FGD	Thu, Sep 3, 2015	22.20	22.38	22.15	22.19
1916	AMEX	FGD	Wed, Sep 2, 2015	22.29	22.29	21.93	22.22
1915	AMEX	FGD	Tue, Sep 1, 2015	22.23	22.31	21.95	21.98
1914	AMEX	FGD	Mon, Aug 31, 2015	22.59	22.69	22.47	22.64
1913	AMEX	FGD	Fri, Aug 28, 2015	22.57	22.82	22.50	22.78
1912	AMEX	FGD	Thu, Aug 27, 2015	22.39	22.78	22.39	22.73
1911	AMEX	FGD	Wed, Aug 26, 2015	22.29	22.35	21.83	22.33
1910	AMEX	FGD	Tue, Aug 25, 2015	22.49	22.50	21.71	21.71
1909	AMEX	FGD	Mon, Aug 24, 2015	21.56	22.19	19.96	21.66
1908	AMEX	FGD	Fri, Aug 21, 2015	23.05	23.08	22.61	22.63
1907	AMEX	FGD	Thu, Aug 20, 2015	23.24	23.33	23.04	23.04
1906	AMEX	FGD	Wed, Aug 19, 2015	23.53	23.66	23.33	23.51
1905	AMEX	FGD	Tue, Aug 18, 2015	23.66	23.76	23.59	23.62
1904	AMEX	FGD	Mon, Aug 17, 2015	23.70	23.84	23.67	23.80
1903	AMEX	FGD	Fri, Aug 14, 2015	23.79	23.89	23.75	23.87
1902	AMEX	FGD	Thu, Aug 13, 2015	23.89	23.95	23.82	23.87
1901	AMEX	FGD	Wed, Aug 12, 2015	23.80	24.06	23.80	24.04
1900	AMEX	FGD	Tue, Aug 11, 2015	23.92	24.01	23.84	23.94
1899	AMEX	FGD	Mon, Aug 10, 2015	24.00	24.31	23.85	24.25
1898	AMEX	FGD	Fri, Aug 7, 2015	23.86	24.00	23.84	23.91
1897	AMEX	FGD	Thu, Aug 6, 2015	24.03	24.06	23.91	24.02
1896	AMEX	FGD	Wed, Aug 5, 2015	24.24	24.31	24.14	24.16
1895	AMEX	FGD	Tue, Aug 4, 2015	24.20	24.25	24.04	24.11
1894	AMEX	FGD	Mon, Aug 3, 2015	24.18	24.23	24.00	24.05
1893	AMEX	FGD	Fri, Jul 31, 2015	24.29	24.33	24.14	24.20
1892	AMEX	FGD	Thu, Jul 30, 2015	24.11	24.23	24.06	24.18
1891	AMEX	FGD	Wed, Jul 29, 2015	24.04	24.25	24.04	24.18
1890	AMEX	FGD	Tue, Jul 28, 2015	23.92	24.12	23.88	24.07
1889	AMEX	FGD	Mon, Jul 27, 2015	23.88	23.92	23.72	23.75
1888	AMEX	FGD	Fri, Jul 24, 2015	24.11	24.11	23.90	23.93
1887	AMEX	FGD	Thu, Jul 23, 2015	24.40	24.42	24.18	24.19
1886	AMEX	FGD	Wed, Jul 22, 2015	24.39	24.46	24.34	24.37
1885	AMEX	FGD	Tue, Jul 21, 2015	24.59	24.68	24.52	24.56
1884	AMEX	FGD	Mon, Jul 20, 2015	24.71	24.71	24.56	24.64
1883	AMEX	FGD	Fri, Jul 17, 2015	24.72	24.82	24.59	24.65
1882	AMEX	FGD	Thu, Jul 16, 2015	24.73	24.84	24.66	24.79
1881	AMEX	FGD	Wed, Jul 15, 2015	24.65	24.67	24.50	24.58
1880	AMEX	FGD	Tue, Jul 14, 2015	24.56	24.67	24.56	24.64
1879	AMEX	FGD	Mon, Jul 13, 2015	24.50	24.52	24.43	24.50
1878	AMEX	FGD	Fri, Jul 10, 2015	24.52	24.54	24.38	24.45
1877	AMEX	FGD	Thu, Jul 9, 2015	24.24	24.26	23.93	24.03
1876	AMEX	FGD	Wed, Jul 8, 2015	23.94	24.00	23.70	23.73
1875	AMEX	FGD	Tue, Jul 7, 2015	23.96	24.27	23.70	24.17
1874	AMEX	FGD	Mon, Jul 6, 2015	24.20	24.30	24.06	24.19
1873	AMEX	FGD	Thu, Jul 2, 2015	24.72	24.81	24.68	24.74
1872	AMEX	FGD	Wed, Jul 1, 2015	24.77	24.79	24.50	24.57
1871	AMEX	FGD	Tue, Jun 30, 2015	24.84	24.86	24.42	24.54
1870	AMEX	FGD	Mon, Jun 29, 2015	24.89	25.01	24.53	24.53
1869	AMEX	FGD	Fri, Jun 26, 2015	25.22	25.23	25.07	25.16
1868	AMEX	FGD	Thu, Jun 25, 2015	25.41	25.44	25.29	25.36
1867	AMEX	FGD	Wed, Jun 24, 2015	25.47	25.54	25.37	25.38
1866	AMEX	FGD	Tue, Jun 23, 2015	26.01	26.11	25.99	26.05
1865	AMEX	FGD	Mon, Jun 22, 2015	26.05	26.17	25.98	25.98
1864	AMEX	FGD	Fri, Jun 19, 2015	25.75	25.81	25.69	25.75
1863	AMEX	FGD	Thu, Jun 18, 2015	25.74	25.93	25.70	25.84
1862	AMEX	FGD	Wed, Jun 17, 2015	25.49	25.68	25.35	25.63
1861	AMEX	FGD	Tue, Jun 16, 2015	25.37	25.59	25.37	25.57
1860	AMEX	FGD	Mon, Jun 15, 2015	25.37	25.52	25.37	25.50
1859	AMEX	FGD	Fri, Jun 12, 2015	25.56	25.63	25.48	25.61
1858	AMEX	FGD	Thu, Jun 11, 2015	25.86	25.88	25.75	25.80
1857	AMEX	FGD	Wed, Jun 10, 2015	25.74	25.92	25.71	25.86
1856	AMEX	FGD	Tue, Jun 9, 2015	25.35	25.47	25.34	25.43
1855	AMEX	FGD	Mon, Jun 8, 2015	25.44	25.47	25.35	25.44
1854	AMEX	FGD	Fri, Jun 5, 2015	25.35	25.58	25.31	25.49
1853	AMEX	FGD	Thu, Jun 4, 2015	25.78	25.89	25.56	25.61
1852	AMEX	FGD	Wed, Jun 3, 2015	26.19	26.23	26.02	26.07
1851	AMEX	FGD	Tue, Jun 2, 2015	26.08	26.25	26.02	26.14
1850	AMEX	FGD	Mon, Jun 1, 2015	26.10	26.10	25.78	25.88
1849	AMEX	FGD	Fri, May 29, 2015	26.12	26.19	25.98	26.07
1848	AMEX	FGD	Thu, May 28, 2015	26.12	26.23	26.00	26.20
1847	AMEX	FGD	Wed, May 27, 2015	26.16	26.31	26.16	26.31
1846	AMEX	FGD	Tue, May 26, 2015	26.33	26.36	26.07	26.18
1845	AMEX	FGD	Fri, May 22, 2015	26.53	26.64	26.48	26.51
1844	AMEX	FGD	Thu, May 21, 2015	26.59	26.73	26.54	26.72
1843	AMEX	FGD	Wed, May 20, 2015	26.48	26.55	26.35	26.42
1842	AMEX	FGD	Tue, May 19, 2015	26.58	26.58	26.43	26.47
1841	AMEX	FGD	Mon, May 18, 2015	26.76	26.78	26.67	26.74
1840	AMEX	FGD	Fri, May 15, 2015	26.87	27.07	26.76	27.04
1839	AMEX	FGD	Thu, May 14, 2015	26.86	26.94	26.82	26.92
1838	AMEX	FGD	Wed, May 13, 2015	26.72	26.80	26.61	26.65
1837	AMEX	FGD	Tue, May 12, 2015	26.21	26.47	26.21	26.38
1836	AMEX	FGD	Mon, May 11, 2015	26.29	26.38	26.20	26.28
1835	AMEX	FGD	Fri, May 8, 2015	26.34	26.54	26.28	26.51
1834	AMEX	FGD	Thu, May 7, 2015	26.00	26.03	25.85	26.02
1833	AMEX	FGD	Wed, May 6, 2015	26.39	26.39	26.02	26.15
1832	AMEX	FGD	Tue, May 5, 2015	26.41	26.41	26.12	26.21
1831	AMEX	FGD	Mon, May 4, 2015	26.50	26.51	26.39	26.46
1830	AMEX	FGD	Fri, May 1, 2015	26.53	26.53	26.21	26.39
1829	AMEX	FGD	Thu, Apr 30, 2015	26.33	26.41	26.25	26.30
1828	AMEX	FGD	Wed, Apr 29, 2015	26.40	26.54	26.40	26.42
1827	AMEX	FGD	Tue, Apr 28, 2015	26.43	26.62	26.43	26.62
1826	AMEX	FGD	Mon, Apr 27, 2015	26.45	26.52	26.40	26.43
1825	AMEX	FGD	Fri, Apr 24, 2015	26.25	26.37	26.23	26.28
1824	AMEX	FGD	Thu, Apr 23, 2015	25.77	26.20	25.77	26.12
1823	AMEX	FGD	Wed, Apr 22, 2015	25.89	26.03	25.80	25.95
1822	AMEX	FGD	Tue, Apr 21, 2015	26.02	26.08	25.89	25.93
1821	AMEX	FGD	Mon, Apr 20, 2015	26.03	26.14	25.96	26.03
1820	AMEX	FGD	Fri, Apr 17, 2015	26.04	26.12	25.93	26.05
1819	AMEX	FGD	Thu, Apr 16, 2015	26.25	26.42	26.19	26.34
1818	AMEX	FGD	Wed, Apr 15, 2015	25.97	26.28	25.97	26.23
1817	AMEX	FGD	Tue, Apr 14, 2015	25.95	26.04	25.91	26.00
1816	AMEX	FGD	Mon, Apr 13, 2015	25.84	25.89	25.75	25.76
1815	AMEX	FGD	Fri, Apr 10, 2015	25.90	25.98	25.87	25.95
1814	AMEX	FGD	Thu, Apr 9, 2015	25.85	25.95	25.79	25.90
1813	AMEX	FGD	Wed, Apr 8, 2015	26.04	26.12	25.84	25.91
1812	AMEX	FGD	Tue, Apr 7, 2015	25.93	25.98	25.79	25.82
1811	AMEX	FGD	Mon, Apr 6, 2015	25.58	25.95	25.54	25.84
1810	AMEX	FGD	Thu, Apr 2, 2015	25.42	25.53	25.42	25.52
1809	AMEX	FGD	Wed, Apr 1, 2015	25.32	25.39	25.21	25.37
1808	AMEX	FGD	Tue, Mar 31, 2015	25.23	25.43	25.23	25.27
1807	AMEX	FGD	Mon, Mar 30, 2015	25.52	25.59	25.46	25.47
1806	AMEX	FGD	Fri, Mar 27, 2015	25.65	25.67	25.51	25.59
1805	AMEX	FGD	Thu, Mar 26, 2015	25.81	25.86	25.62	25.71
1804	AMEX	FGD	Wed, Mar 25, 2015	26.22	26.22	25.83	25.87
1803	AMEX	FGD	Tue, Mar 24, 2015	26.31	26.31	26.07	26.07
1802	AMEX	FGD	Mon, Mar 23, 2015	26.05	26.22	26.03	26.14
1801	AMEX	FGD	Fri, Mar 20, 2015	25.76	26.04	25.76	25.91
1800	AMEX	FGD	Thu, Mar 19, 2015	25.55	25.56	25.39	25.46
1799	AMEX	FGD	Wed, Mar 18, 2015	25.18	25.83	25.12	25.75
1798	AMEX	FGD	Tue, Mar 17, 2015	25.20	25.27	25.14	25.23
1797	AMEX	FGD	Mon, Mar 16, 2015	25.24	25.38	25.20	25.34
1796	AMEX	FGD	Fri, Mar 13, 2015	25.30	25.30	24.96	25.14
1795	AMEX	FGD	Thu, Mar 12, 2015	25.34	25.40	25.28	25.40
1794	AMEX	FGD	Wed, Mar 11, 2015	25.09	25.10	24.95	25.04
1793	AMEX	FGD	Tue, Mar 10, 2015	25.20	25.25	25.05	25.05
1792	AMEX	FGD	Mon, Mar 9, 2015	25.54	25.62	25.49	25.54
1791	AMEX	FGD	Fri, Mar 6, 2015	25.93	25.93	25.48	25.55
1790	AMEX	FGD	Thu, Mar 5, 2015	26.23	26.23	26.03	26.11
1789	AMEX	FGD	Wed, Mar 4, 2015	26.13	26.13	25.80	26.09
1788	AMEX	FGD	Tue, Mar 3, 2015	26.27	26.32	26.16	26.22
1787	AMEX	FGD	Mon, Mar 2, 2015	26.39	26.40	26.25	26.30
1786	AMEX	FGD	Fri, Feb 27, 2015	26.45	26.53	26.35	26.42
1785	AMEX	FGD	Thu, Feb 26, 2015	26.42	26.51	26.36	26.41
1784	AMEX	FGD	Wed, Feb 25, 2015	26.52	26.67	26.52	26.62
1783	AMEX	FGD	Tue, Feb 24, 2015	26.32	26.59	26.30	26.44
1782	AMEX	FGD	Mon, Feb 23, 2015	26.41	26.44	26.24	26.44
1781	AMEX	FGD	Fri, Feb 20, 2015	26.25	26.56	26.15	26.51
1780	AMEX	FGD	Thu, Feb 19, 2015	26.34	26.40	26.26	26.27
1779	AMEX	FGD	Wed, Feb 18, 2015	26.40	26.50	26.25	26.47
1778	AMEX	FGD	Tue, Feb 17, 2015	26.22	26.41	26.18	26.38
1777	AMEX	FGD	Fri, Feb 13, 2015	26.31	26.35	26.22	26.32
1776	AMEX	FGD	Thu, Feb 12, 2015	26.07	26.25	26.05	26.25
1775	AMEX	FGD	Wed, Feb 11, 2015	25.98	25.98	25.79	25.89
1774	AMEX	FGD	Tue, Feb 10, 2015	26.00	26.15	25.93	26.12
1773	AMEX	FGD	Mon, Feb 9, 2015	25.85	26.00	25.83	25.89
1772	AMEX	FGD	Fri, Feb 6, 2015	26.23	26.23	25.91	25.96
1771	AMEX	FGD	Thu, Feb 5, 2015	26.20	26.41	26.19	26.39
1770	AMEX	FGD	Wed, Feb 4, 2015	26.13	26.23	25.99	26.02
1769	AMEX	FGD	Tue, Feb 3, 2015	25.88	26.37	25.88	26.33
1768	AMEX	FGD	Mon, Feb 2, 2015	25.54	25.79	25.52	25.74
1767	AMEX	FGD	Fri, Jan 30, 2015	25.57	25.63	25.39	25.41
1766	AMEX	FGD	Thu, Jan 29, 2015	25.65	25.76	25.50	25.74
1765	AMEX	FGD	Wed, Jan 28, 2015	25.81	25.89	25.47	25.47
1764	AMEX	FGD	Tue, Jan 27, 2015	25.64	25.89	25.64	25.81
1763	AMEX	FGD	Mon, Jan 26, 2015	25.65	25.80	25.58	25.75
1762	AMEX	FGD	Fri, Jan 23, 2015	25.55	25.67	25.50	25.50
1761	AMEX	FGD	Thu, Jan 22, 2015	25.50	25.72	25.49	25.63
1760	AMEX	FGD	Wed, Jan 21, 2015	25.38	25.55	25.37	25.54
1759	AMEX	FGD	Tue, Jan 20, 2015	25.49	25.50	25.28	25.41
1758	AMEX	FGD	Fri, Jan 16, 2015	24.99	25.39	24.99	25.36
1757	AMEX	FGD	Thu, Jan 15, 2015	25.09	25.13	24.96	24.99
1756	AMEX	FGD	Wed, Jan 14, 2015	24.81	24.99	24.71	24.94
1755	AMEX	FGD	Tue, Jan 13, 2015	25.04	25.17	24.75	24.94
1754	AMEX	FGD	Mon, Jan 12, 2015	24.94	24.94	24.76	24.84
1753	AMEX	FGD	Fri, Jan 9, 2015	25.13	25.15	24.89	24.99
1752	AMEX	FGD	Thu, Jan 8, 2015	24.97	25.07	24.80	25.00
1751	AMEX	FGD	Wed, Jan 7, 2015	24.69	24.85	24.58	24.80
1750	AMEX	FGD	Tue, Jan 6, 2015	24.74	24.85	24.45	24.56
1749	AMEX	FGD	Mon, Jan 5, 2015	25.13	25.14	24.73	24.77
1748	AMEX	FGD	Fri, Jan 2, 2015	25.49	25.57	25.30	25.38
1747	AMEX	FGD	Wed, Dec 31, 2014	25.81	25.81	25.36	25.37
1746	AMEX	FGD	Tue, Dec 30, 2014	25.72	25.83	25.62	25.63
1745	AMEX	FGD	Mon, Dec 29, 2014	25.81	25.97	25.81	25.89
1744	AMEX	FGD	Fri, Dec 26, 2014	25.88	26.02	25.84	25.84
1743	AMEX	FGD	Wed, Dec 24, 2014	25.72	25.91	25.71	25.78
1742	AMEX	FGD	Tue, Dec 23, 2014	25.66	25.78	25.66	25.72
1741	AMEX	FGD	Mon, Dec 22, 2014	26.14	26.18	26.06	26.13
1740	AMEX	FGD	Fri, Dec 19, 2014	26.02	26.09	25.78	26.05
1739	AMEX	FGD	Thu, Dec 18, 2014	25.89	26.03	25.78	26.02
1738	AMEX	FGD	Wed, Dec 17, 2014	25.37	25.79	25.04	25.63
1737	AMEX	FGD	Tue, Dec 16, 2014	25.03	25.54	25.03	25.16
1736	AMEX	FGD	Mon, Dec 15, 2014	25.45	25.45	24.95	25.01
1735	AMEX	FGD	Fri, Dec 12, 2014	25.75	25.75	25.34	25.37
1734	AMEX	FGD	Thu, Dec 11, 2014	25.77	25.97	25.75	25.78
1733	AMEX	FGD	Wed, Dec 10, 2014	25.98	26.12	25.70	25.79
1732	AMEX	FGD	Tue, Dec 9, 2014	26.00	26.12	25.89	26.10
1731	AMEX	FGD	Mon, Dec 8, 2014	26.29	26.36	26.15	26.19
1730	AMEX	FGD	Fri, Dec 5, 2014	26.47	26.50	26.36	26.41
1729	AMEX	FGD	Thu, Dec 4, 2014	26.45	26.53	26.35	26.41
1728	AMEX	FGD	Wed, Dec 3, 2014	26.52	26.53	26.40	26.46
1727	AMEX	FGD	Tue, Dec 2, 2014	26.45	26.52	26.35	26.46
1726	AMEX	FGD	Mon, Dec 1, 2014	26.62	26.65	26.49	26.57
1725	AMEX	FGD	Fri, Nov 28, 2014	26.83	26.83	26.64	26.67
1724	AMEX	FGD	Wed, Nov 26, 2014	26.95	27.10	26.94	27.07
1723	AMEX	FGD	Tue, Nov 25, 2014	26.93	27.04	26.92	26.97
1722	AMEX	FGD	Mon, Nov 24, 2014	26.98	27.01	26.90	26.97
1721	AMEX	FGD	Fri, Nov 21, 2014	27.03	27.12	26.84	26.95
1720	AMEX	FGD	Thu, Nov 20, 2014	26.60	26.82	26.54	26.75
1719	AMEX	FGD	Wed, Nov 19, 2014	26.92	26.95	26.74	26.85
1718	AMEX	FGD	Tue, Nov 18, 2014	26.89	26.99	26.83	26.96
1717	AMEX	FGD	Mon, Nov 17, 2014	26.52	26.71	26.47	26.71
1716	AMEX	FGD	Fri, Nov 14, 2014	26.47	26.73	26.43	26.68
1715	AMEX	FGD	Thu, Nov 13, 2014	26.71	26.72	26.64	26.68
1714	AMEX	FGD	Wed, Nov 12, 2014	26.63	26.72	26.56	26.66
1713	AMEX	FGD	Tue, Nov 11, 2014	26.74	26.91	26.74	26.89
1712	AMEX	FGD	Mon, Nov 10, 2014	26.69	26.77	26.61	26.72
1711	AMEX	FGD	Fri, Nov 7, 2014	26.33	26.58	26.33	26.56
1710	AMEX	FGD	Thu, Nov 6, 2014	26.70	26.70	26.40	26.46
1709	AMEX	FGD	Wed, Nov 5, 2014	26.70	26.73	26.51	26.67
1708	AMEX	FGD	Tue, Nov 4, 2014	26.58	26.72	26.45	26.60
1707	AMEX	FGD	Mon, Nov 3, 2014	26.81	26.81	26.59	26.65
1706	AMEX	FGD	Fri, Oct 31, 2014	26.83	26.90	26.63	26.90
1705	AMEX	FGD	Thu, Oct 30, 2014	26.52	26.82	26.30	26.70
1704	AMEX	FGD	Wed, Oct 29, 2014	26.78	26.90	26.45	26.53
1703	AMEX	FGD	Tue, Oct 28, 2014	26.54	26.76	26.54	26.73
1702	AMEX	FGD	Mon, Oct 27, 2014	26.34	26.42	26.18	26.38
1701	AMEX	FGD	Fri, Oct 24, 2014	26.36	26.48	26.34	26.48
1700	AMEX	FGD	Thu, Oct 23, 2014	26.35	26.43	26.27	26.27
1699	AMEX	FGD	Wed, Oct 22, 2014	26.30	26.35	26.04	26.05
1698	AMEX	FGD	Tue, Oct 21, 2014	26.07	26.23	25.93	26.20
1697	AMEX	FGD	Mon, Oct 20, 2014	25.59	25.85	25.59	25.81
1696	AMEX	FGD	Fri, Oct 17, 2014	25.65	25.83	25.56	25.67
1695	AMEX	FGD	Thu, Oct 16, 2014	24.84	25.50	24.84	25.32
1694	AMEX	FGD	Wed, Oct 15, 2014	25.33	25.44	24.84	25.35
1693	AMEX	FGD	Tue, Oct 14, 2014	25.50	25.66	25.37	25.40
1692	AMEX	FGD	Mon, Oct 13, 2014	25.58	25.69	25.37	25.38
1691	AMEX	FGD	Fri, Oct 10, 2014	25.62	25.64	25.33	25.33
1690	AMEX	FGD	Thu, Oct 9, 2014	26.21	26.26	25.66	25.66
1689	AMEX	FGD	Wed, Oct 8, 2014	25.99	26.44	25.86	26.38
1688	AMEX	FGD	Tue, Oct 7, 2014	26.15	26.20	25.93	25.93
1687	AMEX	FGD	Mon, Oct 6, 2014	26.24	26.35	26.15	26.32
1686	AMEX	FGD	Fri, Oct 3, 2014	26.21	26.23	26.05	26.19
1685	AMEX	FGD	Thu, Oct 2, 2014	26.27	26.31	25.98	26.21
1684	AMEX	FGD	Wed, Oct 1, 2014	26.58	26.58	26.25	26.34
1683	AMEX	FGD	Tue, Sep 30, 2014	26.64	26.71	26.48	26.61
1682	AMEX	FGD	Mon, Sep 29, 2014	26.42	26.64	26.33	26.56
1681	AMEX	FGD	Fri, Sep 26, 2014	26.69	26.83	26.58	26.75
1680	AMEX	FGD	Thu, Sep 25, 2014	26.98	26.98	26.65	26.65
1679	AMEX	FGD	Wed, Sep 24, 2014	27.06	27.18	26.95	27.14
1678	AMEX	FGD	Tue, Sep 23, 2014	27.20	27.25	27.06	27.06
1677	AMEX	FGD	Mon, Sep 22, 2014	27.68	27.69	27.53	27.61
1676	AMEX	FGD	Fri, Sep 19, 2014	28.00	28.00	27.74	27.79
1675	AMEX	FGD	Thu, Sep 18, 2014	27.76	27.80	27.73	27.78
1674	AMEX	FGD	Wed, Sep 17, 2014	27.86	27.90	27.62	27.65
1673	AMEX	FGD	Tue, Sep 16, 2014	27.73	27.99	27.71	27.97
1672	AMEX	FGD	Mon, Sep 15, 2014	27.84	27.84	27.70	27.80
1671	AMEX	FGD	Fri, Sep 12, 2014	28.00	28.00	27.82	27.88
1670	AMEX	FGD	Thu, Sep 11, 2014	28.04	28.07	27.98	28.02
1669	AMEX	FGD	Wed, Sep 10, 2014	28.16	28.21	28.03	28.18
1668	AMEX	FGD	Tue, Sep 9, 2014	28.36	28.36	28.11	28.24
1667	AMEX	FGD	Mon, Sep 8, 2014	28.55	28.55	28.26	28.31
1666	AMEX	FGD	Fri, Sep 5, 2014	28.59	28.71	28.54	28.71
1665	AMEX	FGD	Thu, Sep 4, 2014	28.81	28.81	28.53	28.63
1664	AMEX	FGD	Wed, Sep 3, 2014	28.76	28.78	28.69	28.75
1663	AMEX	FGD	Tue, Sep 2, 2014	28.76	28.76	28.51	28.62
1662	AMEX	FGD	Fri, Aug 29, 2014	28.65	28.68	28.57	28.68
1661	AMEX	FGD	Thu, Aug 28, 2014	28.68	28.70	28.57	28.70
1660	AMEX	FGD	Wed, Aug 27, 2014	28.73	28.78	28.68	28.77
1659	AMEX	FGD	Tue, Aug 26, 2014	28.73	28.74	28.61	28.62
1658	AMEX	FGD	Mon, Aug 25, 2014	28.53	28.67	28.49	28.63
1657	AMEX	FGD	Fri, Aug 22, 2014	28.60	28.60	28.39	28.48
1656	AMEX	FGD	Thu, Aug 21, 2014	28.55	28.63	28.51	28.61
1655	AMEX	FGD	Wed, Aug 20, 2014	28.55	28.55	28.37	28.51
1654	AMEX	FGD	Tue, Aug 19, 2014	28.61	28.61	28.47	28.54
1653	AMEX	FGD	Mon, Aug 18, 2014	28.39	28.47	28.21	28.47
1652	AMEX	FGD	Fri, Aug 15, 2014	28.48	28.48	28.13	28.34
1651	AMEX	FGD	Thu, Aug 14, 2014	28.31	28.31	28.24	28.31
1650	AMEX	FGD	Wed, Aug 13, 2014	28.07	28.16	27.98	28.09
1649	AMEX	FGD	Tue, Aug 12, 2014	28.02	28.03	27.93	28.01
1648	AMEX	FGD	Mon, Aug 11, 2014	28.00	28.05	27.75	27.99
1647	AMEX	FGD	Fri, Aug 8, 2014	27.71	27.92	27.65	27.91
1646	AMEX	FGD	Thu, Aug 7, 2014	27.86	27.91	27.60	27.67
1645	AMEX	FGD	Wed, Aug 6, 2014	27.80	27.94	27.80	27.90
1644	AMEX	FGD	Tue, Aug 5, 2014	28.23	28.23	27.87	27.93
1643	AMEX	FGD	Mon, Aug 4, 2014	28.21	28.33	28.08	28.32
1642	AMEX	FGD	Fri, Aug 1, 2014	28.42	28.42	28.06	28.11
1641	AMEX	FGD	Thu, Jul 31, 2014	28.65	28.65	28.26	28.31
1640	AMEX	FGD	Wed, Jul 30, 2014	28.94	28.94	28.72	28.83
1639	AMEX	FGD	Tue, Jul 29, 2014	29.19	29.19	28.92	28.93
1638	AMEX	FGD	Mon, Jul 28, 2014	29.00	29.06	28.88	29.05
1637	AMEX	FGD	Fri, Jul 25, 2014	29.10	29.10	28.65	28.98
1636	AMEX	FGD	Thu, Jul 24, 2014	29.14	29.15	29.06	29.14
1635	AMEX	FGD	Wed, Jul 23, 2014	29.12	29.12	28.99	29.04
1634	AMEX	FGD	Tue, Jul 22, 2014	28.95	28.95	28.83	28.89
1633	AMEX	FGD	Mon, Jul 21, 2014	28.75	28.78	28.63	28.75
1632	AMEX	FGD	Fri, Jul 18, 2014	28.70	28.84	28.57	28.80
1631	AMEX	FGD	Thu, Jul 17, 2014	28.83	28.83	28.53	28.54
1630	AMEX	FGD	Wed, Jul 16, 2014	28.83	28.91	28.74	28.82
1629	AMEX	FGD	Tue, Jul 15, 2014	28.79	28.81	28.54	28.66
1628	AMEX	FGD	Mon, Jul 14, 2014	28.84	28.85	28.77	28.77
1627	AMEX	FGD	Fri, Jul 11, 2014	28.60	28.72	28.60	28.70
1626	AMEX	FGD	Thu, Jul 10, 2014	28.58	28.66	28.50	28.65
1625	AMEX	FGD	Wed, Jul 9, 2014	28.79	28.89	28.73	28.82
1624	AMEX	FGD	Tue, Jul 8, 2014	29.01	29.01	28.79	28.84
1623	AMEX	FGD	Mon, Jul 7, 2014	29.14	29.14	29.04	29.08
1622	AMEX	FGD	Thu, Jul 3, 2014	29.14	29.30	29.14	29.28
1621	AMEX	FGD	Wed, Jul 2, 2014	29.34	29.34	29.18	29.21
1620	AMEX	FGD	Tue, Jul 1, 2014	29.23	29.33	29.19	29.26
1619	AMEX	FGD	Mon, Jun 30, 2014	29.30	29.30	29.08	29.17
1618	AMEX	FGD	Fri, Jun 27, 2014	29.21	29.25	29.05	29.25
1617	AMEX	FGD	Thu, Jun 26, 2014	29.13	29.17	28.88	29.10
1616	AMEX	FGD	Wed, Jun 25, 2014	28.86	29.00	28.74	28.98
1615	AMEX	FGD	Tue, Jun 24, 2014	29.18	29.19	28.96	29.00
1614	AMEX	FGD	Mon, Jun 23, 2014	29.83	29.83	29.63	29.75
1613	AMEX	FGD	Fri, Jun 20, 2014	29.80	29.81	29.65	29.73
1612	AMEX	FGD	Thu, Jun 19, 2014	29.77	29.88	29.71	29.79
1611	AMEX	FGD	Wed, Jun 18, 2014	29.41	29.70	29.40	29.70
1610	AMEX	FGD	Tue, Jun 17, 2014	29.27	29.41	29.24	29.39
1609	AMEX	FGD	Mon, Jun 16, 2014	29.38	29.48	29.36	29.42
1608	AMEX	FGD	Fri, Jun 13, 2014	29.36	29.48	29.29	29.36
1607	AMEX	FGD	Thu, Jun 12, 2014	29.44	29.47	29.38	29.46
1606	AMEX	FGD	Wed, Jun 11, 2014	29.50	29.51	29.29	29.31
1605	AMEX	FGD	Tue, Jun 10, 2014	29.50	29.58	29.46	29.58
1604	AMEX	FGD	Mon, Jun 9, 2014	29.50	29.57	29.46	29.55
1603	AMEX	FGD	Fri, Jun 6, 2014	29.54	29.57	29.42	29.52
1602	AMEX	FGD	Thu, Jun 5, 2014	29.27	29.39	29.14	29.37
1601	AMEX	FGD	Wed, Jun 4, 2014	29.06	29.15	29.06	29.15
1600	AMEX	FGD	Tue, Jun 3, 2014	29.20	29.20	29.07	29.15
1599	AMEX	FGD	Mon, Jun 2, 2014	29.36	29.37	29.20	29.23
1598	AMEX	FGD	Fri, May 30, 2014	29.15	29.26	29.13	29.25
1597	AMEX	FGD	Thu, May 29, 2014	29.27	29.27	29.11	29.22
1596	AMEX	FGD	Wed, May 28, 2014	29.09	29.09	29.00	29.08
1595	AMEX	FGD	Tue, May 27, 2014	29.09	29.11	29.00	29.09
1594	AMEX	FGD	Fri, May 23, 2014	28.91	28.91	28.83	28.89
1593	AMEX	FGD	Thu, May 22, 2014	28.81	28.91	28.80	28.82
1592	AMEX	FGD	Wed, May 21, 2014	28.68	28.79	28.60	28.78
1591	AMEX	FGD	Tue, May 20, 2014	28.79	28.79	28.52	28.61
1590	AMEX	FGD	Mon, May 19, 2014	28.85	28.85	28.73	28.79
1589	AMEX	FGD	Fri, May 16, 2014	28.74	28.92	28.74	28.90
1588	AMEX	FGD	Thu, May 15, 2014	28.94	28.94	28.70	28.84
1587	AMEX	FGD	Wed, May 14, 2014	29.06	29.06	28.89	28.93
1586	AMEX	FGD	Tue, May 13, 2014	28.99	29.02	28.94	29.01
1585	AMEX	FGD	Mon, May 12, 2014	28.95	29.14	28.95	29.06
1584	AMEX	FGD	Fri, May 9, 2014	28.99	28.99	28.74	28.87
1583	AMEX	FGD	Thu, May 8, 2014	29.11	29.11	28.91	28.99
1582	AMEX	FGD	Wed, May 7, 2014	28.92	28.94	28.77	28.94
1581	AMEX	FGD	Tue, May 6, 2014	28.94	28.94	28.82	28.84
1580	AMEX	FGD	Mon, May 5, 2014	28.65	28.94	28.62	28.94
1579	AMEX	FGD	Fri, May 2, 2014	28.85	28.89	28.73	28.85
1578	AMEX	FGD	Thu, May 1, 2014	28.90	28.90	28.72	28.81
1577	AMEX	FGD	Wed, Apr 30, 2014	28.87	28.93	28.64	28.92
1576	AMEX	FGD	Tue, Apr 29, 2014	28.67	28.76	28.55	28.71
1575	AMEX	FGD	Mon, Apr 28, 2014	28.51	28.55	28.30	28.51
1574	AMEX	FGD	Fri, Apr 25, 2014	28.44	28.44	28.22	28.34
1573	AMEX	FGD	Thu, Apr 24, 2014	28.29	28.41	28.21	28.32
1572	AMEX	FGD	Wed, Apr 23, 2014	28.36	28.36	28.25	28.28
1571	AMEX	FGD	Tue, Apr 22, 2014	28.41	28.41	28.29	28.39
1570	AMEX	FGD	Mon, Apr 21, 2014	28.21	28.26	28.16	28.26
1569	AMEX	FGD	Thu, Apr 17, 2014	28.12	28.29	28.12	28.22
1568	AMEX	FGD	Wed, Apr 16, 2014	27.90	28.15	27.90	28.12
1567	AMEX	FGD	Tue, Apr 15, 2014	27.78	27.93	27.60	27.90
1566	AMEX	FGD	Mon, Apr 14, 2014	27.84	27.93	27.72	27.84
1565	AMEX	FGD	Fri, Apr 11, 2014	27.90	27.98	27.75	27.78
1564	AMEX	FGD	Thu, Apr 10, 2014	28.32	28.32	27.90	27.97
1563	AMEX	FGD	Wed, Apr 9, 2014	28.12	28.33	28.10	28.33
1562	AMEX	FGD	Tue, Apr 8, 2014	27.80	27.91	27.70	27.90
1561	AMEX	FGD	Mon, Apr 7, 2014	27.81	27.88	27.67	27.73
1560	AMEX	FGD	Fri, Apr 4, 2014	27.77	27.92	27.67	27.70
1559	AMEX	FGD	Thu, Apr 3, 2014	27.76	27.90	27.69	27.78
1558	AMEX	FGD	Wed, Apr 2, 2014	27.80	27.89	27.74	27.88
1557	AMEX	FGD	Tue, Apr 1, 2014	27.95	27.98	27.79	27.90
1556	AMEX	FGD	Mon, Mar 31, 2014	27.94	27.94	27.72	27.85
1555	AMEX	FGD	Fri, Mar 28, 2014	27.74	27.74	27.63	27.68
1554	AMEX	FGD	Thu, Mar 27, 2014	27.36	27.50	27.29	27.49
1553	AMEX	FGD	Wed, Mar 26, 2014	27.55	27.55	27.30	27.36
1552	AMEX	FGD	Tue, Mar 25, 2014	27.23	27.36	27.14	27.29
1551	AMEX	FGD	Mon, Mar 24, 2014	27.22	27.41	27.03	27.23
1550	AMEX	FGD	Fri, Mar 21, 2014	27.42	27.50	27.15	27.18
1549	AMEX	FGD	Thu, Mar 20, 2014	27.26	27.39	27.14	27.32
1548	AMEX	FGD	Wed, Mar 19, 2014	27.81	27.81	27.16	27.34
1547	AMEX	FGD	Tue, Mar 18, 2014	27.69	27.78	27.62	27.73
1546	AMEX	FGD	Mon, Mar 17, 2014	27.36	27.52	27.36	27.46
1545	AMEX	FGD	Fri, Mar 14, 2014	27.11	27.25	27.07	27.12
1544	AMEX	FGD	Thu, Mar 13, 2014	27.70	27.70	27.08	27.16
1543	AMEX	FGD	Wed, Mar 12, 2014	27.45	27.56	27.34	27.56
1542	AMEX	FGD	Tue, Mar 11, 2014	27.75	27.75	27.47	27.51
1541	AMEX	FGD	Mon, Mar 10, 2014	27.70	27.70	27.51	27.66
1540	AMEX	FGD	Fri, Mar 7, 2014	27.87	27.87	27.53	27.70
1539	AMEX	FGD	Thu, Mar 6, 2014	27.88	27.88	27.73	27.77
1538	AMEX	FGD	Wed, Mar 5, 2014	27.52	27.66	27.36	27.54
1537	AMEX	FGD	Tue, Mar 4, 2014	27.61	27.61	27.33	27.43
1536	AMEX	FGD	Mon, Mar 3, 2014	27.19	27.28	27.01	27.06
1535	AMEX	FGD	Fri, Feb 28, 2014	27.44	27.56	27.37	27.46
1534	AMEX	FGD	Thu, Feb 27, 2014	27.35	27.36	27.16	27.19
1533	AMEX	FGD	Wed, Feb 26, 2014	27.43	27.43	27.15	27.23
1532	AMEX	FGD	Tue, Feb 25, 2014	27.63	27.63	27.29	27.39
1531	AMEX	FGD	Mon, Feb 24, 2014	27.36	27.65	27.29	27.52
1530	AMEX	FGD	Fri, Feb 21, 2014	27.23	27.38	27.12	27.23
1529	AMEX	FGD	Thu, Feb 20, 2014	27.06	27.25	27.02	27.21
1528	AMEX	FGD	Wed, Feb 19, 2014	27.18	27.24	26.97	27.00
1527	AMEX	FGD	Tue, Feb 18, 2014	27.15	27.18	27.07	27.13
1526	AMEX	FGD	Fri, Feb 14, 2014	26.99	27.15	26.96	27.09
1525	AMEX	FGD	Thu, Feb 13, 2014	26.46	26.94	26.46	26.92
1524	AMEX	FGD	Wed, Feb 12, 2014	26.86	26.87	26.67	26.74
1523	AMEX	FGD	Tue, Feb 11, 2014	26.45	26.76	26.36	26.72
1522	AMEX	FGD	Mon, Feb 10, 2014	26.27	26.45	26.27	26.31
1521	AMEX	FGD	Fri, Feb 7, 2014	26.35	26.41	26.21	26.37
1520	AMEX	FGD	Thu, Feb 6, 2014	25.90	26.18	25.90	26.13
1519	AMEX	FGD	Wed, Feb 5, 2014	25.83	25.84	25.61	25.68
1518	AMEX	FGD	Tue, Feb 4, 2014	25.67	25.92	25.65	25.81
1517	AMEX	FGD	Mon, Feb 3, 2014	26.03	26.03	25.50	25.56
1516	AMEX	FGD	Fri, Jan 31, 2014	25.97	26.13	25.91	26.00
1515	AMEX	FGD	Thu, Jan 30, 2014	26.34	26.37	26.07	26.33
1514	AMEX	FGD	Wed, Jan 29, 2014	25.89	26.21	25.89	26.04
1513	AMEX	FGD	Tue, Jan 28, 2014	26.07	26.34	26.05	26.32
1512	AMEX	FGD	Mon, Jan 27, 2014	26.24	26.32	25.88	26.09
1511	AMEX	FGD	Fri, Jan 24, 2014	26.58	26.58	26.11	26.16
1510	AMEX	FGD	Thu, Jan 23, 2014	26.94	26.94	26.62	26.77
1509	AMEX	FGD	Wed, Jan 22, 2014	26.98	27.08	26.80	26.87
1508	AMEX	FGD	Tue, Jan 21, 2014	27.09	27.12	26.80	26.89
1507	AMEX	FGD	Fri, Jan 17, 2014	26.96	26.96	26.71	26.80
1506	AMEX	FGD	Thu, Jan 16, 2014	26.78	26.95	26.74	26.95
1505	AMEX	FGD	Wed, Jan 15, 2014	26.93	27.04	26.77	26.92
1504	AMEX	FGD	Tue, Jan 14, 2014	26.93	26.95	26.67	26.83
1503	AMEX	FGD	Mon, Jan 13, 2014	26.92	26.96	26.67	26.74
1502	AMEX	FGD	Fri, Jan 10, 2014	26.77	26.96	26.61	26.92
1501	AMEX	FGD	Thu, Jan 9, 2014	26.76	26.76	26.44	26.65
1500	AMEX	FGD	Wed, Jan 8, 2014	26.65	26.73	26.52	26.62
1499	AMEX	FGD	Tue, Jan 7, 2014	26.79	26.79	26.57	26.73
1498	AMEX	FGD	Mon, Jan 6, 2014	26.63	26.80	26.61	26.65
1497	AMEX	FGD	Fri, Jan 3, 2014	26.84	26.86	26.61	26.61
1496	AMEX	FGD	Thu, Jan 2, 2014	26.90	26.94	26.51	26.61
1495	AMEX	FGD	Tue, Dec 31, 2013	27.10	27.17	26.97	27.09
1494	AMEX	FGD	Mon, Dec 30, 2013	27.00	27.05	26.93	27.02
1493	AMEX	FGD	Fri, Dec 27, 2013	27.00	27.00	26.72	26.89
1492	AMEX	FGD	Thu, Dec 26, 2013	26.84	26.98	26.66	26.82
1491	AMEX	FGD	Tue, Dec 24, 2013	26.54	26.75	26.50	26.75
1490	AMEX	FGD	Mon, Dec 23, 2013	26.60	26.65	26.52	26.59
1489	AMEX	FGD	Fri, Dec 20, 2013	26.35	26.38	26.23	26.33
1488	AMEX	FGD	Thu, Dec 19, 2013	26.23	26.28	26.12	26.27
1487	AMEX	FGD	Wed, Dec 18, 2013	25.98	26.21	25.83	26.18
1486	AMEX	FGD	Tue, Dec 17, 2013	26.23	26.24	26.08	26.15
1485	AMEX	FGD	Mon, Dec 16, 2013	26.23	26.28	26.14	26.24
1484	AMEX	FGD	Fri, Dec 13, 2013	26.03	26.03	25.82	25.94
1483	AMEX	FGD	Thu, Dec 12, 2013	26.16	26.16	25.87	25.91
1482	AMEX	FGD	Wed, Dec 11, 2013	26.53	26.58	26.15	26.17
1481	AMEX	FGD	Tue, Dec 10, 2013	26.41	26.47	26.35	26.39
1480	AMEX	FGD	Mon, Dec 9, 2013	26.44	26.50	26.40	26.42
1479	AMEX	FGD	Fri, Dec 6, 2013	26.23	26.48	26.17	26.45
1478	AMEX	FGD	Thu, Dec 5, 2013	26.22	26.39	26.19	26.25
1477	AMEX	FGD	Wed, Dec 4, 2013	26.26	26.43	26.21	26.37
1476	AMEX	FGD	Tue, Dec 3, 2013	26.55	26.56	26.39	26.48
1475	AMEX	FGD	Mon, Dec 2, 2013	26.77	26.81	26.67	26.67
1474	AMEX	FGD	Fri, Nov 29, 2013	26.94	27.03	26.87	26.92
1473	AMEX	FGD	Wed, Nov 27, 2013	26.93	26.93	26.79	26.85
1472	AMEX	FGD	Tue, Nov 26, 2013	26.84	26.85	26.72	26.81
1471	AMEX	FGD	Mon, Nov 25, 2013	26.98	26.98	26.77	26.81
1470	AMEX	FGD	Fri, Nov 22, 2013	26.80	26.89	26.76	26.88
1469	AMEX	FGD	Thu, Nov 21, 2013	26.79	26.79	26.65	26.75
1468	AMEX	FGD	Wed, Nov 20, 2013	26.99	26.99	26.57	26.66
1467	AMEX	FGD	Tue, Nov 19, 2013	26.94	27.03	26.87	26.92
1466	AMEX	FGD	Mon, Nov 18, 2013	27.21	27.21	26.95	26.99
1465	AMEX	FGD	Fri, Nov 15, 2013	27.00	27.01	26.89	27.01
1464	AMEX	FGD	Thu, Nov 14, 2013	26.75	26.87	26.66	26.82
1463	AMEX	FGD	Wed, Nov 13, 2013	26.56	26.80	26.51	26.80
1462	AMEX	FGD	Tue, Nov 12, 2013	26.78	26.80	26.60	26.70
1461	AMEX	FGD	Mon, Nov 11, 2013	26.88	26.93	26.86	26.91
1460	AMEX	FGD	Fri, Nov 8, 2013	26.81	26.90	26.68	26.89
1459	AMEX	FGD	Thu, Nov 7, 2013	27.13	27.14	26.69	26.74
1458	AMEX	FGD	Wed, Nov 6, 2013	27.23	27.25	27.12	27.18
1457	AMEX	FGD	Tue, Nov 5, 2013	27.06	27.09	26.93	27.00
1456	AMEX	FGD	Mon, Nov 4, 2013	27.24	27.25	27.12	27.25
1455	AMEX	FGD	Fri, Nov 1, 2013	27.17	27.17	26.94	27.07
1454	AMEX	FGD	Thu, Oct 31, 2013	27.18	27.22	27.01	27.09
1453	AMEX	FGD	Wed, Oct 30, 2013	27.34	27.34	26.99	27.07
1452	AMEX	FGD	Tue, Oct 29, 2013	27.32	27.32	27.20	27.26
1451	AMEX	FGD	Mon, Oct 28, 2013	27.25	27.27	27.15	27.19
1450	AMEX	FGD	Fri, Oct 25, 2013	27.21	27.25	27.07	27.23
1449	AMEX	FGD	Thu, Oct 24, 2013	27.13	27.18	27.07	27.17
1448	AMEX	FGD	Wed, Oct 23, 2013	27.17	27.17	26.96	27.01
1447	AMEX	FGD	Tue, Oct 22, 2013	27.30	27.32	27.10	27.25
1446	AMEX	FGD	Mon, Oct 21, 2013	27.14	27.14	27.03	27.10
1445	AMEX	FGD	Fri, Oct 18, 2013	27.01	27.05	26.86	27.03
1444	AMEX	FGD	Thu, Oct 17, 2013	26.64	26.92	26.64	26.88
1443	AMEX	FGD	Wed, Oct 16, 2013	26.42	26.55	26.42	26.52
1442	AMEX	FGD	Tue, Oct 15, 2013	26.19	26.31	26.19	26.21
1441	AMEX	FGD	Mon, Oct 14, 2013	26.18	26.38	26.18	26.37
1440	AMEX	FGD	Fri, Oct 11, 2013	26.07	26.24	26.07	26.20
1439	AMEX	FGD	Thu, Oct 10, 2013	25.95	26.14	25.88	26.12
1438	AMEX	FGD	Wed, Oct 9, 2013	25.63	25.66	25.50	25.62
1437	AMEX	FGD	Tue, Oct 8, 2013	25.68	25.77	25.50	25.51
1436	AMEX	FGD	Mon, Oct 7, 2013	25.63	25.77	25.61	25.68
1435	AMEX	FGD	Fri, Oct 4, 2013	25.90	25.90	25.79	25.82
1434	AMEX	FGD	Thu, Oct 3, 2013	25.98	25.98	25.77	25.80
1433	AMEX	FGD	Wed, Oct 2, 2013	25.81	25.95	25.79	25.94
1432	AMEX	FGD	Tue, Oct 1, 2013	25.86	25.95	25.79	25.90
1431	AMEX	FGD	Mon, Sep 30, 2013	25.70	25.77	25.64	25.68
1430	AMEX	FGD	Fri, Sep 27, 2013	25.87	25.89	25.78	25.89
1429	AMEX	FGD	Thu, Sep 26, 2013	25.78	25.97	25.78	25.92
1428	AMEX	FGD	Wed, Sep 25, 2013	25.90	25.90	25.76	25.80
1427	AMEX	FGD	Tue, Sep 24, 2013	25.79	25.81	25.67	25.70
1426	AMEX	FGD	Mon, Sep 23, 2013	25.66	25.77	25.62	25.74
1425	AMEX	FGD	Fri, Sep 20, 2013	25.79	25.86	25.70	25.74
1424	AMEX	FGD	Thu, Sep 19, 2013	26.27	26.32	26.05	26.16
1423	AMEX	FGD	Wed, Sep 18, 2013	25.90	26.48	25.70	26.40
1422	AMEX	FGD	Tue, Sep 17, 2013	25.69	25.86	25.69	25.85
1421	AMEX	FGD	Mon, Sep 16, 2013	25.91	25.95	25.70	25.72
1420	AMEX	FGD	Fri, Sep 13, 2013	25.50	25.57	25.45	25.57
1419	AMEX	FGD	Thu, Sep 12, 2013	25.51	25.57	25.47	25.47
1418	AMEX	FGD	Wed, Sep 11, 2013	25.41	25.53	25.36	25.53
1417	AMEX	FGD	Tue, Sep 10, 2013	25.24	25.38	25.23	25.38
1416	AMEX	FGD	Mon, Sep 9, 2013	24.85	25.13	24.85	25.08
1415	AMEX	FGD	Fri, Sep 6, 2013	24.89	24.90	24.70	24.81
1414	AMEX	FGD	Thu, Sep 5, 2013	24.58	24.72	24.58	24.67
1413	AMEX	FGD	Wed, Sep 4, 2013	24.40	24.70	24.40	24.69
1412	AMEX	FGD	Tue, Sep 3, 2013	24.60	24.75	24.40	24.53
1411	AMEX	FGD	Fri, Aug 30, 2013	24.27	24.42	24.16	24.22
1410	AMEX	FGD	Thu, Aug 29, 2013	24.41	24.57	24.35	24.37
1409	AMEX	FGD	Wed, Aug 28, 2013	24.41	24.55	24.30	24.43
1408	AMEX	FGD	Tue, Aug 27, 2013	24.47	24.60	24.39	24.40
1407	AMEX	FGD	Mon, Aug 26, 2013	24.85	24.89	24.72	24.75
1406	AMEX	FGD	Fri, Aug 23, 2013	24.87	24.90	24.74	24.89
1405	AMEX	FGD	Thu, Aug 22, 2013	24.72	24.82	24.69	24.78
1404	AMEX	FGD	Wed, Aug 21, 2013	24.58	24.74	24.41	24.52
1403	AMEX	FGD	Tue, Aug 20, 2013	24.74	24.82	24.66	24.73
1402	AMEX	FGD	Mon, Aug 19, 2013	24.90	24.90	24.71	24.74
1401	AMEX	FGD	Fri, Aug 16, 2013	24.96	24.99	24.85	24.90
1400	AMEX	FGD	Thu, Aug 15, 2013	24.89	24.91	24.64	24.86
1399	AMEX	FGD	Wed, Aug 14, 2013	25.08	25.13	25.01	25.07
1398	AMEX	FGD	Tue, Aug 13, 2013	25.15	25.15	24.96	25.12
1397	AMEX	FGD	Mon, Aug 12, 2013	25.00	25.05	24.97	25.04
1396	AMEX	FGD	Fri, Aug 9, 2013	25.04	25.09	24.94	25.08
1395	AMEX	FGD	Thu, Aug 8, 2013	24.75	24.95	24.73	24.92
1394	AMEX	FGD	Wed, Aug 7, 2013	24.56	24.58	24.45	24.54
1393	AMEX	FGD	Tue, Aug 6, 2013	24.60	24.64	24.49	24.59
1392	AMEX	FGD	Mon, Aug 5, 2013	24.59	24.64	24.57	24.63
1391	AMEX	FGD	Fri, Aug 2, 2013	24.56	24.72	24.53	24.70
1390	AMEX	FGD	Thu, Aug 1, 2013	24.55	24.63	24.48	24.60
1389	AMEX	FGD	Wed, Jul 31, 2013	24.44	24.61	24.33	24.44
1388	AMEX	FGD	Tue, Jul 30, 2013	24.60	24.64	24.48	24.50
1387	AMEX	FGD	Mon, Jul 29, 2013	24.52	24.60	24.47	24.58
1386	AMEX	FGD	Fri, Jul 26, 2013	24.44	24.62	24.42	24.61
1385	AMEX	FGD	Thu, Jul 25, 2013	24.28	24.53	24.28	24.53
1384	AMEX	FGD	Wed, Jul 24, 2013	24.41	24.44	24.26	24.35
1383	AMEX	FGD	Tue, Jul 23, 2013	24.40	24.43	24.31	24.37
1382	AMEX	FGD	Mon, Jul 22, 2013	24.13	24.24	24.08	24.20
1381	AMEX	FGD	Fri, Jul 19, 2013	24.09	24.19	24.07	24.15
1380	AMEX	FGD	Thu, Jul 18, 2013	24.01	24.13	23.99	24.08
1379	AMEX	FGD	Wed, Jul 17, 2013	24.04	24.04	23.87	23.93
1378	AMEX	FGD	Tue, Jul 16, 2013	23.89	23.94	23.82	23.92
1377	AMEX	FGD	Mon, Jul 15, 2013	23.76	23.86	23.74	23.83
1376	AMEX	FGD	Fri, Jul 12, 2013	23.95	23.95	23.66	23.76
1375	AMEX	FGD	Thu, Jul 11, 2013	23.68	23.99	23.68	23.95
1374	AMEX	FGD	Wed, Jul 10, 2013	23.36	23.58	23.36	23.42
1373	AMEX	FGD	Tue, Jul 9, 2013	23.47	23.47	23.26	23.40
1372	AMEX	FGD	Mon, Jul 8, 2013	23.12	23.22	23.10	23.20
1371	AMEX	FGD	Fri, Jul 5, 2013	23.13	23.13	22.74	23.00
1370	AMEX	FGD	Wed, Jul 3, 2013	22.95	23.11	22.88	23.08
1369	AMEX	FGD	Tue, Jul 2, 2013	23.12	23.27	22.99	23.10
1368	AMEX	FGD	Mon, Jul 1, 2013	23.23	23.45	23.11	23.21
1367	AMEX	FGD	Fri, Jun 28, 2013	23.18	23.22	23.06	23.11
1366	AMEX	FGD	Thu, Jun 27, 2013	23.14	23.35	23.14	23.22
1365	AMEX	FGD	Wed, Jun 26, 2013	23.10	23.13	22.98	23.07
1364	AMEX	FGD	Tue, Jun 25, 2013	22.73	22.93	22.63	22.84
1363	AMEX	FGD	Mon, Jun 24, 2013	22.54	22.66	22.32	22.51
1362	AMEX	FGD	Fri, Jun 21, 2013	23.00	23.01	22.64	22.85
1361	AMEX	FGD	Thu, Jun 20, 2013	23.75	23.75	23.32	23.39
1360	AMEX	FGD	Wed, Jun 19, 2013	24.53	24.68	24.18	24.18
1359	AMEX	FGD	Tue, Jun 18, 2013	24.52	24.73	24.52	24.68
1358	AMEX	FGD	Mon, Jun 17, 2013	24.57	24.63	24.40	24.50
1357	AMEX	FGD	Fri, Jun 14, 2013	24.29	24.46	24.19	24.23
1356	AMEX	FGD	Thu, Jun 13, 2013	23.94	24.39	23.94	24.38
1355	AMEX	FGD	Wed, Jun 12, 2013	24.22	24.26	23.92	23.93
1354	AMEX	FGD	Tue, Jun 11, 2013	23.98	24.15	23.86	24.01
1353	AMEX	FGD	Mon, Jun 10, 2013	24.32	24.36	24.22	24.32
1352	AMEX	FGD	Fri, Jun 7, 2013	24.24	24.40	24.19	24.40
1351	AMEX	FGD	Thu, Jun 6, 2013	24.12	24.28	23.99	24.24
1350	AMEX	FGD	Wed, Jun 5, 2013	24.27	24.30	24.02	24.02
1349	AMEX	FGD	Tue, Jun 4, 2013	24.55	24.58	24.31	24.41
1348	AMEX	FGD	Mon, Jun 3, 2013	24.40	24.61	24.33	24.60
1347	AMEX	FGD	Fri, May 31, 2013	24.62	24.70	24.35	24.35
1346	AMEX	FGD	Thu, May 30, 2013	24.85	24.98	24.85	24.91
1345	AMEX	FGD	Wed, May 29, 2013	24.88	24.88	24.70	24.83
1344	AMEX	FGD	Tue, May 28, 2013	25.12	25.12	24.88	24.94
1343	AMEX	FGD	Fri, May 24, 2013	24.73	24.85	24.70	24.85
1342	AMEX	FGD	Thu, May 23, 2013	24.78	25.07	24.78	25.06
1341	AMEX	FGD	Wed, May 22, 2013	25.50	25.78	25.09	25.14
1340	AMEX	FGD	Tue, May 21, 2013	25.43	25.62	25.31	25.53
1339	AMEX	FGD	Mon, May 20, 2013	25.40	25.57	25.39	25.55
1338	AMEX	FGD	Fri, May 17, 2013	25.37	25.45	25.31	25.44
1337	AMEX	FGD	Thu, May 16, 2013	25.50	25.60	25.37	25.41
1336	AMEX	FGD	Wed, May 15, 2013	25.50	25.59	25.44	25.57
1335	AMEX	FGD	Tue, May 14, 2013	25.56	25.73	25.56	25.66
1334	AMEX	FGD	Mon, May 13, 2013	25.55	25.63	25.52	25.62
1333	AMEX	FGD	Fri, May 10, 2013	25.63	25.71	25.51	25.69
1332	AMEX	FGD	Thu, May 9, 2013	25.84	25.89	25.58	25.62
1331	AMEX	FGD	Wed, May 8, 2013	25.85	25.92	25.78	25.86
1330	AMEX	FGD	Tue, May 7, 2013	25.71	25.74	25.56	25.68
1329	AMEX	FGD	Mon, May 6, 2013	25.70	25.76	25.63	25.73
1328	AMEX	FGD	Fri, May 3, 2013	25.77	25.84	25.76	25.79
1327	AMEX	FGD	Thu, May 2, 2013	25.40	25.56	25.40	25.54
1326	AMEX	FGD	Wed, May 1, 2013	25.69	25.69	25.43	25.45
1325	AMEX	FGD	Tue, Apr 30, 2013	25.61	25.71	25.51	25.69
1324	AMEX	FGD	Mon, Apr 29, 2013	25.37	25.63	25.36	25.60
1323	AMEX	FGD	Fri, Apr 26, 2013	25.26	25.38	25.23	25.35
1322	AMEX	FGD	Thu, Apr 25, 2013	25.36	25.54	25.34	25.40
1321	AMEX	FGD	Wed, Apr 24, 2013	25.13	25.22	25.07	25.16
1320	AMEX	FGD	Tue, Apr 23, 2013	24.89	25.01	24.86	25.01
1319	AMEX	FGD	Mon, Apr 22, 2013	24.72	24.82	24.56	24.79
1318	AMEX	FGD	Fri, Apr 19, 2013	24.56	24.62	24.51	24.59
1317	AMEX	FGD	Thu, Apr 18, 2013	24.60	24.60	24.39	24.47
1316	AMEX	FGD	Wed, Apr 17, 2013	24.76	24.76	24.37	24.50
1315	AMEX	FGD	Tue, Apr 16, 2013	24.78	24.95	24.71	24.92
1314	AMEX	FGD	Mon, Apr 15, 2013	24.99	24.99	24.54	24.59
1313	AMEX	FGD	Fri, Apr 12, 2013	25.17	25.22	25.06	25.21
1312	AMEX	FGD	Thu, Apr 11, 2013	25.12	25.32	25.07	25.18
1311	AMEX	FGD	Wed, Apr 10, 2013	24.92	25.10	24.92	25.08
1310	AMEX	FGD	Tue, Apr 9, 2013	24.63	24.81	24.54	24.75
1309	AMEX	FGD	Mon, Apr 8, 2013	24.35	24.40	24.23	24.39
1308	AMEX	FGD	Fri, Apr 5, 2013	24.17	24.36	24.09	24.36
1307	AMEX	FGD	Thu, Apr 4, 2013	24.30	24.43	24.22	24.43
1306	AMEX	FGD	Wed, Apr 3, 2013	24.45	24.50	24.27	24.30
1305	AMEX	FGD	Tue, Apr 2, 2013	24.49	24.60	24.47	24.48
1304	AMEX	FGD	Mon, Apr 1, 2013	24.46	24.48	24.30	24.30
1303	AMEX	FGD	Thu, Mar 28, 2013	24.38	24.47	24.32	24.45
1302	AMEX	FGD	Wed, Mar 27, 2013	24.20	24.34	24.08	24.32
1301	AMEX	FGD	Tue, Mar 26, 2013	24.48	24.54	24.42	24.54
1300	AMEX	FGD	Mon, Mar 25, 2013	24.62	24.71	24.34	24.44
1299	AMEX	FGD	Fri, Mar 22, 2013	24.56	24.70	24.56	24.70
1298	AMEX	FGD	Thu, Mar 21, 2013	24.59	24.60	24.38	24.45
1297	AMEX	FGD	Wed, Mar 20, 2013	24.67	24.81	24.67	24.79
1296	AMEX	FGD	Tue, Mar 19, 2013	24.77	24.77	24.39	24.56
1295	AMEX	FGD	Mon, Mar 18, 2013	24.71	24.84	24.57	24.69
1294	AMEX	FGD	Fri, Mar 15, 2013	24.88	24.98	24.85	24.93
1293	AMEX	FGD	Thu, Mar 14, 2013	24.77	24.89	24.73	24.87
1292	AMEX	FGD	Wed, Mar 13, 2013	24.70	24.70	24.56	24.64
1291	AMEX	FGD	Tue, Mar 12, 2013	24.81	24.89	24.71	24.77
1290	AMEX	FGD	Mon, Mar 11, 2013	24.72	24.80	24.64	24.80
1289	AMEX	FGD	Fri, Mar 8, 2013	24.78	24.79	24.63	24.74
1288	AMEX	FGD	Thu, Mar 7, 2013	24.69	24.71	24.64	24.69
1287	AMEX	FGD	Wed, Mar 6, 2013	24.65	24.65	24.49	24.58
1286	AMEX	FGD	Tue, Mar 5, 2013	24.53	24.64	24.53	24.59
1285	AMEX	FGD	Mon, Mar 4, 2013	24.22	24.35	24.16	24.34
1284	AMEX	FGD	Fri, Mar 1, 2013	24.17	24.25	24.04	24.24
1283	AMEX	FGD	Thu, Feb 28, 2013	24.35	24.47	24.27	24.27
1282	AMEX	FGD	Wed, Feb 27, 2013	24.13	24.46	24.13	24.42
1281	AMEX	FGD	Tue, Feb 26, 2013	24.01	24.14	23.90	24.07
1280	AMEX	FGD	Mon, Feb 25, 2013	24.74	24.74	23.88	23.93
1279	AMEX	FGD	Fri, Feb 22, 2013	24.30	24.44	24.25	24.44
1278	AMEX	FGD	Thu, Feb 21, 2013	24.21	24.21	24.00	24.10
1277	AMEX	FGD	Wed, Feb 20, 2013	24.70	24.70	24.36	24.38
1276	AMEX	FGD	Tue, Feb 19, 2013	24.73	24.82	24.65	24.81
1275	AMEX	FGD	Fri, Feb 15, 2013	24.61	24.64	24.48	24.57
1274	AMEX	FGD	Thu, Feb 14, 2013	24.55	24.64	24.47	24.59
1273	AMEX	FGD	Wed, Feb 13, 2013	24.85	24.86	24.72	24.77
1272	AMEX	FGD	Tue, Feb 12, 2013	24.57	24.71	24.53	24.64
1271	AMEX	FGD	Mon, Feb 11, 2013	24.63	24.63	24.50	24.57
1270	AMEX	FGD	Fri, Feb 8, 2013	24.61	24.64	24.55	24.59
1269	AMEX	FGD	Thu, Feb 7, 2013	24.67	24.67	24.35	24.47
1268	AMEX	FGD	Wed, Feb 6, 2013	24.44	24.60	24.41	24.60
1267	AMEX	FGD	Tue, Feb 5, 2013	24.68	24.75	24.61	24.67
1266	AMEX	FGD	Mon, Feb 4, 2013	24.92	24.92	24.60	24.63
1265	AMEX	FGD	Fri, Feb 1, 2013	25.19	25.21	25.02	25.18
1264	AMEX	FGD	Thu, Jan 31, 2013	25.00	25.04	24.92	24.94
1263	AMEX	FGD	Wed, Jan 30, 2013	25.13	25.14	25.01	25.05
1262	AMEX	FGD	Tue, Jan 29, 2013	25.00	25.06	24.93	25.04
1261	AMEX	FGD	Mon, Jan 28, 2013	24.98	24.98	24.81	24.91
1260	AMEX	FGD	Fri, Jan 25, 2013	24.98	24.98	24.83	24.92
1259	AMEX	FGD	Thu, Jan 24, 2013	24.83	24.87	24.75	24.81
1258	AMEX	FGD	Wed, Jan 23, 2013	24.82	24.82	24.67	24.74
1257	AMEX	FGD	Tue, Jan 22, 2013	24.90	24.90	24.77	24.89
1256	AMEX	FGD	Fri, Jan 18, 2013	24.86	24.89	24.71	24.88
1255	AMEX	FGD	Thu, Jan 17, 2013	24.79	24.97	24.77	24.90
1254	AMEX	FGD	Wed, Jan 16, 2013	24.61	24.63	24.57	24.61
1253	AMEX	FGD	Tue, Jan 15, 2013	24.59	24.67	24.56	24.67
1252	AMEX	FGD	Mon, Jan 14, 2013	24.85	24.85	24.67	24.78
1251	AMEX	FGD	Fri, Jan 11, 2013	24.92	24.92	24.77	24.82
1250	AMEX	FGD	Thu, Jan 10, 2013	24.77	24.88	24.66	24.83
1249	AMEX	FGD	Wed, Jan 9, 2013	24.47	24.55	24.43	24.49
1248	AMEX	FGD	Tue, Jan 8, 2013	24.42	24.42	24.24	24.32
1247	AMEX	FGD	Mon, Jan 7, 2013	24.37	24.48	24.32	24.43
1246	AMEX	FGD	Fri, Jan 4, 2013	24.32	24.49	24.27	24.45
1245	AMEX	FGD	Thu, Jan 3, 2013	24.40	24.45	24.23	24.30
1244	AMEX	FGD	Wed, Jan 2, 2013	24.48	24.52	24.31	24.48
1243	AMEX	FGD	Mon, Dec 31, 2012	23.83	24.22	23.83	24.14
1242	AMEX	FGD	Fri, Dec 28, 2012	23.86	23.90	23.73	23.78
1241	AMEX	FGD	Thu, Dec 27, 2012	24.11	24.11	23.83	24.03
1240	AMEX	FGD	Wed, Dec 26, 2012	24.09	24.12	23.85	23.90
1239	AMEX	FGD	Mon, Dec 24, 2012	24.07	24.40	23.94	23.97
1238	AMEX	FGD	Fri, Dec 21, 2012	23.99	24.09	23.93	24.08
1237	AMEX	FGD	Thu, Dec 20, 2012	24.54	24.60	24.46	24.60
1236	AMEX	FGD	Wed, Dec 19, 2012	24.50	24.58	24.46	24.46
1235	AMEX	FGD	Tue, Dec 18, 2012	24.37	24.50	24.34	24.47
1234	AMEX	FGD	Mon, Dec 17, 2012	24.23	24.34	24.21	24.32
1233	AMEX	FGD	Fri, Dec 14, 2012	24.26	24.34	24.22	24.27
1232	AMEX	FGD	Thu, Dec 13, 2012	24.22	24.30	24.12	24.17
1231	AMEX	FGD	Wed, Dec 12, 2012	24.30	24.45	24.26	24.31
1230	AMEX	FGD	Tue, Dec 11, 2012	24.21	24.29	24.19	24.20
1229	AMEX	FGD	Mon, Dec 10, 2012	23.98	24.12	23.98	24.06
1228	AMEX	FGD	Fri, Dec 7, 2012	24.02	24.07	23.94	24.04
1227	AMEX	FGD	Thu, Dec 6, 2012	24.06	24.08	23.95	24.06
1226	AMEX	FGD	Wed, Dec 5, 2012	24.00	24.21	23.95	24.13
1225	AMEX	FGD	Tue, Dec 4, 2012	24.00	24.00	23.88	23.94
1224	AMEX	FGD	Mon, Dec 3, 2012	24.03	24.05	23.87	23.89
1223	AMEX	FGD	Fri, Nov 30, 2012	23.89	23.96	23.81	23.87
1222	AMEX	FGD	Thu, Nov 29, 2012	23.81	24.02	23.78	23.89
1221	AMEX	FGD	Wed, Nov 28, 2012	23.40	23.69	23.29	23.69
1220	AMEX	FGD	Tue, Nov 27, 2012	23.63	23.64	23.46	23.47
1219	AMEX	FGD	Mon, Nov 26, 2012	23.59	23.70	23.56	23.70
1218	AMEX	FGD	Fri, Nov 23, 2012	23.52	23.74	23.50	23.74
1217	AMEX	FGD	Wed, Nov 21, 2012	23.20	23.28	23.19	23.28
1216	AMEX	FGD	Tue, Nov 20, 2012	23.11	23.22	23.03	23.22
1215	AMEX	FGD	Mon, Nov 19, 2012	23.03	23.23	23.03	23.23
1214	AMEX	FGD	Fri, Nov 16, 2012	22.79	22.88	22.59	22.86
1213	AMEX	FGD	Thu, Nov 15, 2012	22.94	22.96	22.77	22.86
1212	AMEX	FGD	Wed, Nov 14, 2012	23.07	23.07	22.79	22.82
1211	AMEX	FGD	Tue, Nov 13, 2012	22.90	23.13	22.90	22.99
1210	AMEX	FGD	Mon, Nov 12, 2012	23.22	23.22	23.12	23.13
1209	AMEX	FGD	Fri, Nov 9, 2012	23.04	23.22	23.04	23.08
1208	AMEX	FGD	Thu, Nov 8, 2012	23.30	23.45	23.15	23.15
1207	AMEX	FGD	Wed, Nov 7, 2012	23.56	23.56	23.25	23.44
1206	AMEX	FGD	Tue, Nov 6, 2012	23.78	23.85	23.69	23.82
1205	AMEX	FGD	Mon, Nov 5, 2012	23.69	23.71	23.56	23.62
1204	AMEX	FGD	Fri, Nov 2, 2012	23.96	23.96	23.67	23.71
1203	AMEX	FGD	Thu, Nov 1, 2012	23.92	24.05	23.92	24.01
1202	AMEX	FGD	Wed, Oct 31, 2012	23.96	23.97	23.82	23.87
1201	AMEX	FGD	Fri, Oct 26, 2012	23.87	23.92	23.77	23.87
1200	AMEX	FGD	Thu, Oct 25, 2012	23.90	23.91	23.71	23.81
1199	AMEX	FGD	Wed, Oct 24, 2012	23.79	23.85	23.69	23.71
1198	AMEX	FGD	Tue, Oct 23, 2012	23.78	23.82	23.59	23.71
1197	AMEX	FGD	Mon, Oct 22, 2012	24.15	24.15	23.92	24.09
1196	AMEX	FGD	Fri, Oct 19, 2012	24.29	24.29	23.97	24.01
1195	AMEX	FGD	Thu, Oct 18, 2012	24.29	24.46	24.27	24.34
1194	AMEX	FGD	Wed, Oct 17, 2012	24.30	24.47	24.28	24.45
1193	AMEX	FGD	Tue, Oct 16, 2012	24.06	24.23	24.06	24.23
1192	AMEX	FGD	Mon, Oct 15, 2012	23.85	23.91	23.73	23.89
1191	AMEX	FGD	Fri, Oct 12, 2012	23.78	23.87	23.66	23.68
1190	AMEX	FGD	Thu, Oct 11, 2012	23.83	23.89	23.74	23.77
1189	AMEX	FGD	Wed, Oct 10, 2012	23.78	23.78	23.60	23.63
1188	AMEX	FGD	Tue, Oct 9, 2012	23.92	23.94	23.69	23.72
1187	AMEX	FGD	Mon, Oct 8, 2012	23.95	24.00	23.87	23.96
1186	AMEX	FGD	Fri, Oct 5, 2012	24.26	24.32	24.03	24.03
1185	AMEX	FGD	Thu, Oct 4, 2012	23.93	24.10	23.91	24.06
1184	AMEX	FGD	Wed, Oct 3, 2012	23.78	23.91	23.78	23.84
1183	AMEX	FGD	Tue, Oct 2, 2012	23.97	23.97	23.75	23.85
1182	AMEX	FGD	Mon, Oct 1, 2012	23.82	23.95	23.70	23.74
1181	AMEX	FGD	Fri, Sep 28, 2012	23.79	23.82	23.57	23.63
1180	AMEX	FGD	Thu, Sep 27, 2012	23.88	24.03	23.74	23.97
1179	AMEX	FGD	Wed, Sep 26, 2012	23.79	23.79	23.61	23.70
1178	AMEX	FGD	Tue, Sep 25, 2012	24.10	24.21	23.80	23.80
1177	AMEX	FGD	Mon, Sep 24, 2012	23.98	24.08	23.91	24.05
1176	AMEX	FGD	Fri, Sep 21, 2012	24.27	24.27	24.01	24.15
1175	AMEX	FGD	Thu, Sep 20, 2012	24.24	24.37	24.14	24.36
1174	AMEX	FGD	Wed, Sep 19, 2012	24.32	24.43	24.23	24.35
1173	AMEX	FGD	Tue, Sep 18, 2012	24.31	24.35	24.23	24.28
1172	AMEX	FGD	Mon, Sep 17, 2012	24.56	24.58	24.38	24.43
1171	AMEX	FGD	Fri, Sep 14, 2012	24.68	24.86	24.60	24.66
1170	AMEX	FGD	Thu, Sep 13, 2012	24.20	24.59	24.10	24.59
1169	AMEX	FGD	Wed, Sep 12, 2012	24.19	24.26	24.14	24.19
1168	AMEX	FGD	Tue, Sep 11, 2012	23.89	24.05	23.87	24.01
1167	AMEX	FGD	Mon, Sep 10, 2012	23.75	23.89	23.71	23.71
1166	AMEX	FGD	Fri, Sep 7, 2012	23.76	23.88	23.76	23.88
1165	AMEX	FGD	Thu, Sep 6, 2012	23.28	23.61	23.28	23.59
1164	AMEX	FGD	Wed, Sep 5, 2012	23.17	23.17	23.04	23.06
1163	AMEX	FGD	Tue, Sep 4, 2012	23.14	23.14	22.95	23.08
1162	AMEX	FGD	Fri, Aug 31, 2012	23.26	23.26	23.07	23.14
1161	AMEX	FGD	Thu, Aug 30, 2012	23.06	23.09	22.87	22.89
1160	AMEX	FGD	Wed, Aug 29, 2012	23.18	23.19	23.10	23.15
1159	AMEX	FGD	Tue, Aug 28, 2012	23.16	23.21	23.10	23.16
1158	AMEX	FGD	Mon, Aug 27, 2012	23.27	23.31	23.19	23.21
1157	AMEX	FGD	Fri, Aug 24, 2012	23.14	23.31	23.08	23.25
1156	AMEX	FGD	Thu, Aug 23, 2012	23.32	23.37	23.21	23.29
1155	AMEX	FGD	Wed, Aug 22, 2012	23.38	23.53	23.34	23.48
1154	AMEX	FGD	Tue, Aug 21, 2012	23.56	23.69	23.48	23.53
1153	AMEX	FGD	Mon, Aug 20, 2012	23.45	23.52	23.36	23.50
1152	AMEX	FGD	Fri, Aug 17, 2012	23.49	23.51	23.37	23.50
1151	AMEX	FGD	Thu, Aug 16, 2012	23.28	23.49	23.24	23.42
1150	AMEX	FGD	Wed, Aug 15, 2012	23.24	23.30	23.19	23.26
1149	AMEX	FGD	Tue, Aug 14, 2012	23.28	23.30	23.19	23.25
1148	AMEX	FGD	Mon, Aug 13, 2012	23.22	23.26	23.10	23.20
1147	AMEX	FGD	Fri, Aug 10, 2012	23.08	23.25	23.04	23.25
1146	AMEX	FGD	Thu, Aug 9, 2012	23.12	23.29	23.12	23.20
1145	AMEX	FGD	Wed, Aug 8, 2012	23.08	23.28	23.08	23.23
1144	AMEX	FGD	Tue, Aug 7, 2012	23.34	23.43	23.30	23.32
1143	AMEX	FGD	Mon, Aug 6, 2012	23.22	23.28	23.17	23.17
1142	AMEX	FGD	Fri, Aug 3, 2012	22.84	23.06	22.84	23.01
1141	AMEX	FGD	Thu, Aug 2, 2012	22.49	22.56	22.20	22.32
1140	AMEX	FGD	Wed, Aug 1, 2012	22.82	22.92	22.71	22.71
1139	AMEX	FGD	Tue, Jul 31, 2012	22.78	22.90	22.73	22.74
1138	AMEX	FGD	Mon, Jul 30, 2012	22.74	22.88	22.72	22.86
1137	AMEX	FGD	Fri, Jul 27, 2012	22.56	22.93	22.51	22.87
1136	AMEX	FGD	Thu, Jul 26, 2012	22.25	22.39	22.25	22.37
1135	AMEX	FGD	Wed, Jul 25, 2012	21.92	21.92	21.66	21.77
1134	AMEX	FGD	Tue, Jul 24, 2012	21.89	21.89	21.45	21.60
1133	AMEX	FGD	Mon, Jul 23, 2012	21.82	21.95	21.75	21.89
1132	AMEX	FGD	Fri, Jul 20, 2012	22.36	22.40	22.25	22.25
1131	AMEX	FGD	Thu, Jul 19, 2012	22.63	22.72	22.50	22.67
1130	AMEX	FGD	Wed, Jul 18, 2012	22.38	22.60	22.38	22.58
1129	AMEX	FGD	Tue, Jul 17, 2012	22.32	22.46	22.11	22.44
1128	AMEX	FGD	Mon, Jul 16, 2012	22.21	22.38	22.20	22.32
1127	AMEX	FGD	Fri, Jul 13, 2012	21.98	22.33	21.97	22.32
1126	AMEX	FGD	Thu, Jul 12, 2012	21.87	21.96	21.75	21.91
1125	AMEX	FGD	Wed, Jul 11, 2012	22.08	22.14	21.92	22.08
1124	AMEX	FGD	Tue, Jul 10, 2012	22.16	22.21	21.88	21.97
1123	AMEX	FGD	Mon, Jul 9, 2012	22.00	22.10	21.95	22.09
1122	AMEX	FGD	Fri, Jul 6, 2012	22.09	22.11	21.93	22.07
1121	AMEX	FGD	Thu, Jul 5, 2012	22.34	22.36	22.19	22.29
1120	AMEX	FGD	Tue, Jul 3, 2012	22.49	22.62	22.43	22.58
1119	AMEX	FGD	Mon, Jul 2, 2012	22.41	22.50	22.30	22.50
1118	AMEX	FGD	Fri, Jun 29, 2012	22.28	22.35	22.06	22.32
1117	AMEX	FGD	Thu, Jun 28, 2012	21.42	21.62	21.38	21.61
1116	AMEX	FGD	Wed, Jun 27, 2012	21.40	21.62	21.40	21.60
1115	AMEX	FGD	Tue, Jun 26, 2012	21.33	21.42	21.15	21.37
1114	AMEX	FGD	Mon, Jun 25, 2012	21.34	21.34	21.16	21.26
1113	AMEX	FGD	Fri, Jun 22, 2012	21.78	21.83	21.60	21.74
1112	AMEX	FGD	Thu, Jun 21, 2012	21.95	22.01	21.40	21.42
1111	AMEX	FGD	Wed, Jun 20, 2012	22.59	22.72	22.44	22.60
1110	AMEX	FGD	Tue, Jun 19, 2012	22.39	22.66	22.39	22.55
1109	AMEX	FGD	Mon, Jun 18, 2012	21.99	22.18	21.99	22.12
1108	AMEX	FGD	Fri, Jun 15, 2012	21.99	22.18	21.96	22.18
1107	AMEX	FGD	Thu, Jun 14, 2012	21.68	21.88	21.63	21.86
1106	AMEX	FGD	Wed, Jun 13, 2012	21.65	21.80	21.56	21.61
1105	AMEX	FGD	Tue, Jun 12, 2012	21.69	21.83	21.52	21.83
1104	AMEX	FGD	Mon, Jun 11, 2012	21.98	22.00	21.56	21.56
1103	AMEX	FGD	Fri, Jun 8, 2012	21.55	21.84	21.53	21.82
1102	AMEX	FGD	Thu, Jun 7, 2012	22.02	22.02	21.71	21.74
1101	AMEX	FGD	Wed, Jun 6, 2012	21.31	21.66	21.31	21.66
1100	AMEX	FGD	Tue, Jun 5, 2012	20.97	21.11	20.94	21.08
1099	AMEX	FGD	Mon, Jun 4, 2012	21.06	21.14	20.90	21.03
1098	AMEX	FGD	Fri, Jun 1, 2012	21.01	21.05	20.81	20.85
1097	AMEX	FGD	Thu, May 31, 2012	21.33	21.39	21.04	21.28
1096	AMEX	FGD	Wed, May 30, 2012	21.46	21.46	21.19	21.30
1095	AMEX	FGD	Tue, May 29, 2012	21.65	21.72	21.51	21.66
1094	AMEX	FGD	Fri, May 25, 2012	21.44	21.58	21.39	21.42
1093	AMEX	FGD	Thu, May 24, 2012	21.71	21.71	21.43	21.53
1092	AMEX	FGD	Wed, May 23, 2012	21.66	21.66	21.32	21.64
1091	AMEX	FGD	Tue, May 22, 2012	22.04	22.12	21.74	21.85
1090	AMEX	FGD	Mon, May 21, 2012	21.63	21.91	21.63	21.89
1089	AMEX	FGD	Fri, May 18, 2012	21.75	21.75	21.47	21.50
1088	AMEX	FGD	Thu, May 17, 2012	21.82	21.82	21.54	21.56
1087	AMEX	FGD	Wed, May 16, 2012	22.08	22.16	21.83	21.86
1086	AMEX	FGD	Tue, May 15, 2012	22.33	22.38	22.07	22.12
1085	AMEX	FGD	Mon, May 14, 2012	22.50	22.51	22.36	22.38
1084	AMEX	FGD	Fri, May 11, 2012	22.75	22.94	22.72	22.75
1083	AMEX	FGD	Thu, May 10, 2012	23.02	23.03	22.86	22.88
1082	AMEX	FGD	Wed, May 9, 2012	22.62	22.84	22.50	22.74
1081	AMEX	FGD	Tue, May 8, 2012	23.05	23.05	22.79	22.98
1080	AMEX	FGD	Mon, May 7, 2012	22.95	23.17	22.95	23.15
1079	AMEX	FGD	Fri, May 4, 2012	23.24	23.26	22.97	22.99
1078	AMEX	FGD	Thu, May 3, 2012	23.47	23.51	23.28	23.30
1077	AMEX	FGD	Wed, May 2, 2012	23.43	23.53	23.33	23.52
1076	AMEX	FGD	Tue, May 1, 2012	23.58	23.78	23.50	23.67
1075	AMEX	FGD	Mon, Apr 30, 2012	23.57	23.57	23.42	23.49
1074	AMEX	FGD	Fri, Apr 27, 2012	23.65	23.65	23.49	23.61
1073	AMEX	FGD	Thu, Apr 26, 2012	23.26	23.48	23.24	23.42
1072	AMEX	FGD	Wed, Apr 25, 2012	23.40	23.45	23.33	23.43
1071	AMEX	FGD	Tue, Apr 24, 2012	22.97	23.17	22.97	23.08
1070	AMEX	FGD	Mon, Apr 23, 2012	22.77	22.87	22.67	22.85
1069	AMEX	FGD	Fri, Apr 20, 2012	23.17	23.28	23.11	23.20
1068	AMEX	FGD	Thu, Apr 19, 2012	23.05	23.12	22.83	22.98
1067	AMEX	FGD	Wed, Apr 18, 2012	23.03	23.13	23.01	23.05
1066	AMEX	FGD	Tue, Apr 17, 2012	23.11	23.26	23.03	23.23
1065	AMEX	FGD	Mon, Apr 16, 2012	22.95	22.97	22.74	22.85
1064	AMEX	FGD	Fri, Apr 13, 2012	23.00	23.01	22.78	22.80
1063	AMEX	FGD	Thu, Apr 12, 2012	22.88	23.19	22.88	23.18
1062	AMEX	FGD	Wed, Apr 11, 2012	22.87	22.90	22.71	22.73
1061	AMEX	FGD	Tue, Apr 10, 2012	22.83	22.85	22.39	22.41
1060	AMEX	FGD	Mon, Apr 9, 2012	22.72	22.85	22.65	22.77
1059	AMEX	FGD	Thu, Apr 5, 2012	22.93	23.03	22.87	22.95
1058	AMEX	FGD	Wed, Apr 4, 2012	23.16	23.19	22.96	23.07
1057	AMEX	FGD	Tue, Apr 3, 2012	23.74	23.75	23.39	23.51
1056	AMEX	FGD	Mon, Apr 2, 2012	23.49	23.85	23.44	23.73
1055	AMEX	FGD	Fri, Mar 30, 2012	23.64	23.64	23.48	23.59
1054	AMEX	FGD	Thu, Mar 29, 2012	23.35	23.41	23.20	23.40
1053	AMEX	FGD	Wed, Mar 28, 2012	23.72	23.72	23.41	23.54
1052	AMEX	FGD	Tue, Mar 27, 2012	23.85	23.85	23.69	23.69
1051	AMEX	FGD	Mon, Mar 26, 2012	23.74	23.87	23.74	23.87
1050	AMEX	FGD	Fri, Mar 23, 2012	23.40	23.51	23.27	23.51
1049	AMEX	FGD	Thu, Mar 22, 2012	23.32	23.35	23.22	23.34
1048	AMEX	FGD	Wed, Mar 21, 2012	23.77	23.77	23.47	23.56
1047	AMEX	FGD	Tue, Mar 20, 2012	23.74	23.86	23.74	23.80
1046	AMEX	FGD	Mon, Mar 19, 2012	23.91	24.11	23.89	24.02
1045	AMEX	FGD	Fri, Mar 16, 2012	23.89	23.93	23.83	23.91
1044	AMEX	FGD	Thu, Mar 15, 2012	23.70	23.85	23.65	23.85
1043	AMEX	FGD	Wed, Mar 14, 2012	23.81	23.83	23.57	23.64
1042	AMEX	FGD	Tue, Mar 13, 2012	23.62	23.84	23.54	23.82
1041	AMEX	FGD	Mon, Mar 12, 2012	23.47	23.50	23.36	23.45
1040	AMEX	FGD	Fri, Mar 9, 2012	23.53	23.58	23.46	23.48
1039	AMEX	FGD	Thu, Mar 8, 2012	23.51	23.67	23.38	23.62
1038	AMEX	FGD	Wed, Mar 7, 2012	23.09	23.27	22.96	23.25
1037	AMEX	FGD	Tue, Mar 6, 2012	23.22	23.23	22.94	23.02
1036	AMEX	FGD	Mon, Mar 5, 2012	23.80	23.80	23.62	23.72
1035	AMEX	FGD	Fri, Mar 2, 2012	23.93	23.93	23.78	23.84
1034	AMEX	FGD	Thu, Mar 1, 2012	24.01	24.09	23.93	24.04
1033	AMEX	FGD	Wed, Feb 29, 2012	24.06	24.12	23.81	23.85
1032	AMEX	FGD	Tue, Feb 28, 2012	23.93	24.02	23.85	23.98
1031	AMEX	FGD	Mon, Feb 27, 2012	23.71	23.95	23.70	23.88
1030	AMEX	FGD	Fri, Feb 24, 2012	23.85	23.99	23.85	23.92
1029	AMEX	FGD	Thu, Feb 23, 2012	23.63	23.71	23.50	23.71
1028	AMEX	FGD	Wed, Feb 22, 2012	23.62	23.64	23.54	23.56
1027	AMEX	FGD	Tue, Feb 21, 2012	23.70	23.75	23.55	23.59
1026	AMEX	FGD	Fri, Feb 17, 2012	23.65	23.65	23.51	23.63
1025	AMEX	FGD	Thu, Feb 16, 2012	23.09	23.51	23.06	23.49
1024	AMEX	FGD	Wed, Feb 15, 2012	23.37	23.39	23.02	23.08
1023	AMEX	FGD	Tue, Feb 14, 2012	23.27	23.31	23.08	23.27
1022	AMEX	FGD	Mon, Feb 13, 2012	23.46	23.52	23.36	23.42
1021	AMEX	FGD	Fri, Feb 10, 2012	23.28	23.29	23.15	23.21
1020	AMEX	FGD	Thu, Feb 9, 2012	23.75	23.76	23.57	23.70
1019	AMEX	FGD	Wed, Feb 8, 2012	23.68	23.72	23.52	23.69
1018	AMEX	FGD	Tue, Feb 7, 2012	23.49	23.68	23.41	23.67
1017	AMEX	FGD	Mon, Feb 6, 2012	23.46	23.57	23.40	23.57
1016	AMEX	FGD	Fri, Feb 3, 2012	23.49	23.70	23.47	23.68
1015	AMEX	FGD	Thu, Feb 2, 2012	23.36	23.40	23.25	23.32
1014	AMEX	FGD	Wed, Feb 1, 2012	23.17	23.41	23.17	23.24
1013	AMEX	FGD	Tue, Jan 31, 2012	22.94	22.96	22.72	22.90
1012	AMEX	FGD	Mon, Jan 30, 2012	22.65	22.82	22.57	22.79
1011	AMEX	FGD	Fri, Jan 27, 2012	22.88	23.03	22.87	22.98
1010	AMEX	FGD	Thu, Jan 26, 2012	23.12	23.12	22.86	22.92
1009	AMEX	FGD	Wed, Jan 25, 2012	22.62	22.98	22.48	22.92
1008	AMEX	FGD	Tue, Jan 24, 2012	22.50	22.60	22.42	22.60
1007	AMEX	FGD	Mon, Jan 23, 2012	22.72	22.91	22.69	22.80
1006	AMEX	FGD	Fri, Jan 20, 2012	22.63	22.70	22.56	22.70
1005	AMEX	FGD	Thu, Jan 19, 2012	22.58	22.66	22.47	22.62
1004	AMEX	FGD	Wed, Jan 18, 2012	22.34	22.49	22.30	22.46
1003	AMEX	FGD	Tue, Jan 17, 2012	22.29	22.38	22.14	22.21
1002	AMEX	FGD	Fri, Jan 13, 2012	21.99	21.99	21.73	21.92
1001	AMEX	FGD	Thu, Jan 12, 2012	22.19	22.27	22.07	22.26
1000	AMEX	FGD	Wed, Jan 11, 2012	22.00	22.07	21.88	22.02
999	AMEX	FGD	Tue, Jan 10, 2012	22.12	22.21	22.00	22.06
998	AMEX	FGD	Mon, Jan 9, 2012	21.89	21.89	21.62	21.74
997	AMEX	FGD	Fri, Jan 6, 2012	21.97	21.97	21.69	21.73
996	AMEX	FGD	Thu, Jan 5, 2012	22.00	22.00	21.80	21.93
995	AMEX	FGD	Wed, Jan 4, 2012	22.37	22.40	22.19	22.36
994	AMEX	FGD	Tue, Jan 3, 2012	22.47	22.56	22.31	22.44
993	AMEX	FGD	Fri, Dec 30, 2011	22.00	22.04	21.91	21.97
992	AMEX	FGD	Thu, Dec 29, 2011	21.58	21.90	21.58	21.87
991	AMEX	FGD	Wed, Dec 28, 2011	21.97	21.97	21.54	21.65
990	AMEX	FGD	Tue, Dec 27, 2011	21.84	21.97	21.84	21.95
989	AMEX	FGD	Fri, Dec 23, 2011	21.79	22.01	21.79	22.00
988	AMEX	FGD	Thu, Dec 22, 2011	21.64	21.89	21.64	21.84
987	AMEX	FGD	Wed, Dec 21, 2011	21.53	21.65	21.37	21.65
986	AMEX	FGD	Tue, Dec 20, 2011	21.63	21.92	21.63	21.92
985	AMEX	FGD	Mon, Dec 19, 2011	21.50	21.56	21.14	21.20
984	AMEX	FGD	Fri, Dec 16, 2011	21.73	21.75	21.49	21.59
983	AMEX	FGD	Thu, Dec 15, 2011	21.69	21.76	21.53	21.58
982	AMEX	FGD	Wed, Dec 14, 2011	21.49	21.64	21.36	21.45
981	AMEX	FGD	Tue, Dec 13, 2011	21.93	22.06	21.50	21.64
980	AMEX	FGD	Mon, Dec 12, 2011	22.05	22.05	21.69	21.80
979	AMEX	FGD	Fri, Dec 9, 2011	22.05	22.41	22.05	22.40
978	AMEX	FGD	Thu, Dec 8, 2011	22.28	22.34	21.89	21.93
977	AMEX	FGD	Wed, Dec 7, 2011	22.28	22.57	22.20	22.46
976	AMEX	FGD	Tue, Dec 6, 2011	22.54	22.59	22.35	22.48
975	AMEX	FGD	Mon, Dec 5, 2011	22.61	22.67	22.35	22.50
974	AMEX	FGD	Fri, Dec 2, 2011	22.55	22.55	22.23	22.28
973	AMEX	FGD	Thu, Dec 1, 2011	22.29	22.44	22.22	22.29
972	AMEX	FGD	Wed, Nov 30, 2011	22.38	22.57	22.29	22.57
971	AMEX	FGD	Tue, Nov 29, 2011	21.47	21.62	21.42	21.52
970	AMEX	FGD	Mon, Nov 28, 2011	21.50	21.50	21.23	21.33
969	AMEX	FGD	Fri, Nov 25, 2011	20.61	20.87	20.61	20.68
968	AMEX	FGD	Wed, Nov 23, 2011	21.05	21.08	20.70	20.75
967	AMEX	FGD	Tue, Nov 22, 2011	21.42	21.42	21.13	21.22
966	AMEX	FGD	Mon, Nov 21, 2011	21.59	21.59	21.22	21.43
965	AMEX	FGD	Fri, Nov 18, 2011	22.03	22.07	21.90	21.97
964	AMEX	FGD	Thu, Nov 17, 2011	22.19	22.23	21.75	21.93
963	AMEX	FGD	Wed, Nov 16, 2011	22.25	22.44	22.13	22.15
962	AMEX	FGD	Tue, Nov 15, 2011	22.23	22.57	22.23	22.49
961	AMEX	FGD	Mon, Nov 14, 2011	22.62	22.69	22.38	22.48
960	AMEX	FGD	Fri, Nov 11, 2011	22.75	22.98	22.70	22.92
959	AMEX	FGD	Thu, Nov 10, 2011	22.46	22.47	22.20	22.39
958	AMEX	FGD	Wed, Nov 9, 2011	22.39	22.44	21.96	22.07
957	AMEX	FGD	Tue, Nov 8, 2011	23.01	23.15	22.80	23.11
956	AMEX	FGD	Mon, Nov 7, 2011	22.88	22.98	22.64	22.97
955	AMEX	FGD	Fri, Nov 4, 2011	22.82	22.86	22.55	22.80
954	AMEX	FGD	Thu, Nov 3, 2011	22.86	23.17	22.61	23.13
953	AMEX	FGD	Wed, Nov 2, 2011	22.57	22.69	22.37	22.51
952	AMEX	FGD	Tue, Nov 1, 2011	22.18	22.48	22.10	22.25
951	AMEX	FGD	Mon, Oct 31, 2011	23.30	23.33	22.92	22.92
950	AMEX	FGD	Fri, Oct 28, 2011	23.66	23.74	23.57	23.71
949	AMEX	FGD	Thu, Oct 27, 2011	23.81	24.11	23.65	24.04
948	AMEX	FGD	Wed, Oct 26, 2011	23.05	23.05	22.60	22.96
947	AMEX	FGD	Tue, Oct 25, 2011	22.93	22.95	22.69	22.70
946	AMEX	FGD	Mon, Oct 24, 2011	22.90	23.17	22.81	23.15
945	AMEX	FGD	Fri, Oct 21, 2011	22.73	22.92	22.70	22.92
944	AMEX	FGD	Thu, Oct 20, 2011	22.44	22.48	22.14	22.42
943	AMEX	FGD	Wed, Oct 19, 2011	22.62	22.70	22.34	22.37
942	AMEX	FGD	Tue, Oct 18, 2011	22.21	22.76	22.04	22.64
941	AMEX	FGD	Mon, Oct 17, 2011	22.57	22.58	22.19	22.21
940	AMEX	FGD	Fri, Oct 14, 2011	22.73	22.79	22.60	22.79
939	AMEX	FGD	Thu, Oct 13, 2011	22.31	22.52	22.11	22.45
938	AMEX	FGD	Wed, Oct 12, 2011	22.42	22.65	22.31	22.47
937	AMEX	FGD	Tue, Oct 11, 2011	21.82	22.08	21.75	22.06
936	AMEX	FGD	Mon, Oct 10, 2011	21.82	22.22	21.82	22.22
935	AMEX	FGD	Fri, Oct 7, 2011	21.71	21.79	21.40	21.51
934	AMEX	FGD	Thu, Oct 6, 2011	21.14	21.56	21.03	21.56
933	AMEX	FGD	Wed, Oct 5, 2011	20.85	21.14	20.68	21.13
932	AMEX	FGD	Tue, Oct 4, 2011	20.25	20.74	19.99	20.70
931	AMEX	FGD	Mon, Oct 3, 2011	20.91	21.08	20.49	20.49
930	AMEX	FGD	Fri, Sep 30, 2011	21.12	21.37	20.86	21.07
929	AMEX	FGD	Thu, Sep 29, 2011	21.54	21.74	21.12	21.48
928	AMEX	FGD	Wed, Sep 28, 2011	21.64	21.70	21.10	21.13
927	AMEX	FGD	Tue, Sep 27, 2011	21.66	21.81	21.53	21.53
926	AMEX	FGD	Mon, Sep 26, 2011	21.00	21.08	20.64	21.08
925	AMEX	FGD	Fri, Sep 23, 2011	20.50	20.80	20.50	20.72
924	AMEX	FGD	Thu, Sep 22, 2011	20.65	20.68	20.35	20.57
923	AMEX	FGD	Wed, Sep 21, 2011	21.93	21.96	21.23	21.23
922	AMEX	FGD	Tue, Sep 20, 2011	22.21	22.38	22.04	22.12
921	AMEX	FGD	Mon, Sep 19, 2011	21.94	22.21	21.77	22.08
920	AMEX	FGD	Fri, Sep 16, 2011	22.53	22.59	22.34	22.50
919	AMEX	FGD	Thu, Sep 15, 2011	22.34	22.46	22.18	22.44
918	AMEX	FGD	Wed, Sep 14, 2011	21.79	22.21	21.53	21.96
917	AMEX	FGD	Tue, Sep 13, 2011	21.77	21.91	21.58	21.84
916	AMEX	FGD	Mon, Sep 12, 2011	21.50	21.73	21.21	21.62
915	AMEX	FGD	Fri, Sep 9, 2011	22.18	22.20	21.78	21.90
914	AMEX	FGD	Thu, Sep 8, 2011	22.68	22.86	22.45	22.52
913	AMEX	FGD	Wed, Sep 7, 2011	22.72	22.86	22.47	22.86
912	AMEX	FGD	Tue, Sep 6, 2011	21.95	22.36	21.95	22.36
911	AMEX	FGD	Fri, Sep 2, 2011	22.77	22.96	22.69	22.79
910	AMEX	FGD	Thu, Sep 1, 2011	23.33	23.49	23.12	23.16
909	AMEX	FGD	Wed, Aug 31, 2011	23.43	23.54	23.29	23.42
908	AMEX	FGD	Tue, Aug 30, 2011	23.07	23.36	22.97	23.23
907	AMEX	FGD	Mon, Aug 29, 2011	23.12	23.30	23.06	23.30
906	AMEX	FGD	Fri, Aug 26, 2011	22.42	22.78	22.17	22.67
905	AMEX	FGD	Thu, Aug 25, 2011	22.97	22.99	22.46	22.55
904	AMEX	FGD	Wed, Aug 24, 2011	22.61	22.95	22.61	22.94
903	AMEX	FGD	Tue, Aug 23, 2011	22.46	23.28	22.30	22.82
902	AMEX	FGD	Mon, Aug 22, 2011	22.65	22.65	22.04	22.08
901	AMEX	FGD	Fri, Aug 19, 2011	22.03	22.36	21.82	22.02
900	AMEX	FGD	Thu, Aug 18, 2011	22.38	22.41	21.85	22.17
899	AMEX	FGD	Wed, Aug 17, 2011	22.93	23.20	22.83	22.98
898	AMEX	FGD	Tue, Aug 16, 2011	22.69	22.89	22.58	22.74
897	AMEX	FGD	Mon, Aug 15, 2011	22.69	23.11	22.69	23.11
896	AMEX	FGD	Fri, Aug 12, 2011	22.45	23.09	22.07	22.33
895	AMEX	FGD	Thu, Aug 11, 2011	21.37	22.34	21.37	22.25
894	AMEX	FGD	Wed, Aug 10, 2011	21.65	21.73	21.18	21.24
893	AMEX	FGD	Tue, Aug 9, 2011	21.59	21.74	20.91	21.54
892	AMEX	FGD	Mon, Aug 8, 2011	21.83	22.00	20.85	20.85
891	AMEX	FGD	Fri, Aug 5, 2011	22.53	22.66	21.67	22.55
890	AMEX	FGD	Thu, Aug 4, 2011	22.89	22.93	21.99	22.04
889	AMEX	FGD	Wed, Aug 3, 2011	23.58	23.58	23.04	23.38
888	AMEX	FGD	Tue, Aug 2, 2011	23.82	23.88	23.37	23.37
887	AMEX	FGD	Mon, Aug 1, 2011	24.36	24.36	23.74	23.98
886	AMEX	FGD	Fri, Jul 29, 2011	24.06	24.32	23.98	24.17
885	AMEX	FGD	Thu, Jul 28, 2011	24.20	24.35	24.11	24.16
884	AMEX	FGD	Wed, Jul 27, 2011	24.47	24.49	24.11	24.15
883	AMEX	FGD	Tue, Jul 26, 2011	24.56	24.65	24.50	24.59
882	AMEX	FGD	Mon, Jul 25, 2011	24.55	24.58	24.41	24.45
881	AMEX	FGD	Fri, Jul 22, 2011	24.65	24.82	24.57	24.74
880	AMEX	FGD	Thu, Jul 21, 2011	24.43	24.79	24.40	24.74
879	AMEX	FGD	Wed, Jul 20, 2011	24.20	24.24	24.08	24.17
878	AMEX	FGD	Tue, Jul 19, 2011	23.77	24.00	23.77	23.94
877	AMEX	FGD	Mon, Jul 18, 2011	23.72	23.72	23.44	23.58
876	AMEX	FGD	Fri, Jul 15, 2011	23.99	23.99	23.75	23.90
875	AMEX	FGD	Thu, Jul 14, 2011	24.10	24.10	23.75	23.81
874	AMEX	FGD	Wed, Jul 13, 2011	23.93	24.27	23.91	23.96
873	AMEX	FGD	Tue, Jul 12, 2011	23.86	24.01	23.69	23.77
872	AMEX	FGD	Mon, Jul 11, 2011	24.16	24.20	23.95	23.96
871	AMEX	FGD	Fri, Jul 8, 2011	24.66	24.75	24.56	24.73
870	AMEX	FGD	Thu, Jul 7, 2011	24.92	24.98	24.84	24.96
869	AMEX	FGD	Wed, Jul 6, 2011	24.69	24.72	24.55	24.70
868	AMEX	FGD	Tue, Jul 5, 2011	25.01	25.04	24.83	24.88
867	AMEX	FGD	Fri, Jul 1, 2011	24.92	25.17	24.73	25.17
866	AMEX	FGD	Thu, Jun 30, 2011	24.71	24.96	24.67	24.92
865	AMEX	FGD	Wed, Jun 29, 2011	24.48	24.55	24.29	24.54
864	AMEX	FGD	Tue, Jun 28, 2011	24.08	24.22	24.05	24.22
863	AMEX	FGD	Mon, Jun 27, 2011	23.88	24.12	23.87	24.06
862	AMEX	FGD	Fri, Jun 24, 2011	24.15	24.15	23.81	23.82
861	AMEX	FGD	Thu, Jun 23, 2011	24.06	24.16	23.80	24.16
860	AMEX	FGD	Wed, Jun 22, 2011	24.55	24.60	24.41	24.41
859	AMEX	FGD	Tue, Jun 21, 2011	24.49	24.67	24.41	24.65
858	AMEX	FGD	Mon, Jun 20, 2011	24.56	24.80	24.56	24.76
857	AMEX	FGD	Fri, Jun 17, 2011	24.89	24.89	24.70	24.78
856	AMEX	FGD	Thu, Jun 16, 2011	24.47	24.66	24.40	24.54
855	AMEX	FGD	Wed, Jun 15, 2011	25.01	25.07	24.58	24.62
854	AMEX	FGD	Tue, Jun 14, 2011	25.10	25.40	25.10	25.32
853	AMEX	FGD	Mon, Jun 13, 2011	25.02	25.02	24.83	24.94
852	AMEX	FGD	Fri, Jun 10, 2011	25.18	25.18	24.76	24.88
851	AMEX	FGD	Thu, Jun 9, 2011	25.21	25.38	25.07	25.35
850	AMEX	FGD	Wed, Jun 8, 2011	25.29	25.30	25.05	25.08
849	AMEX	FGD	Tue, Jun 7, 2011	25.53	25.58	25.42	25.45
848	AMEX	FGD	Mon, Jun 6, 2011	25.37	25.39	25.13	25.14
847	AMEX	FGD	Fri, Jun 3, 2011	25.29	25.57	25.20	25.47
846	AMEX	FGD	Thu, Jun 2, 2011	25.50	25.57	25.30	25.51
845	AMEX	FGD	Wed, Jun 1, 2011	25.86	25.86	25.34	25.34
844	AMEX	FGD	Tue, May 31, 2011	25.84	25.84	25.66	25.82
843	AMEX	FGD	Fri, May 27, 2011	25.52	25.60	25.45	25.52
842	AMEX	FGD	Thu, May 26, 2011	25.20	25.38	25.09	25.36
841	AMEX	FGD	Wed, May 25, 2011	24.93	25.21	24.93	25.17
840	AMEX	FGD	Tue, May 24, 2011	25.18	25.20	25.03	25.08
839	AMEX	FGD	Mon, May 23, 2011	25.02	25.07	24.87	25.01
838	AMEX	FGD	Fri, May 20, 2011	25.64	25.67	25.38	25.49
837	AMEX	FGD	Thu, May 19, 2011	25.53	25.76	25.53	25.73
836	AMEX	FGD	Wed, May 18, 2011	25.34	25.55	25.33	25.55
835	AMEX	FGD	Tue, May 17, 2011	25.21	25.40	25.11	25.33
834	AMEX	FGD	Mon, May 16, 2011	25.17	25.49	25.17	25.31
833	AMEX	FGD	Fri, May 13, 2011	25.55	25.55	25.16	25.34
832	AMEX	FGD	Thu, May 12, 2011	25.34	25.72	25.32	25.61
831	AMEX	FGD	Wed, May 11, 2011	25.72	25.75	25.41	25.48
830	AMEX	FGD	Tue, May 10, 2011	25.62	25.86	25.56	25.85
829	AMEX	FGD	Mon, May 9, 2011	25.41	25.57	25.26	25.57
828	AMEX	FGD	Fri, May 6, 2011	25.50	25.68	25.18	25.35
827	AMEX	FGD	Thu, May 5, 2011	25.44	25.44	25.15	25.22
826	AMEX	FGD	Wed, May 4, 2011	25.94	25.94	25.55	25.61
825	AMEX	FGD	Tue, May 3, 2011	25.90	26.04	25.76	25.81
824	AMEX	FGD	Mon, May 2, 2011	26.18	26.20	25.99	26.05
823	AMEX	FGD	Fri, Apr 29, 2011	26.04	26.17	26.02	26.15
822	AMEX	FGD	Thu, Apr 28, 2011	25.85	26.05	25.85	26.00
821	AMEX	FGD	Wed, Apr 27, 2011	25.63	25.96	25.60	25.94
820	AMEX	FGD	Tue, Apr 26, 2011	25.40	25.69	25.40	25.68
819	AMEX	FGD	Mon, Apr 25, 2011	25.56	25.56	25.35	25.42
818	AMEX	FGD	Thu, Apr 21, 2011	25.47	25.51	25.37	25.40
817	AMEX	FGD	Wed, Apr 20, 2011	25.29	25.39	25.19	25.36
816	AMEX	FGD	Tue, Apr 19, 2011	24.81	24.86	24.72	24.86
815	AMEX	FGD	Mon, Apr 18, 2011	24.86	24.86	24.50	24.74
814	AMEX	FGD	Fri, Apr 15, 2011	25.02	25.18	24.98	25.12
813	AMEX	FGD	Thu, Apr 14, 2011	25.01	25.11	24.87	25.09
812	AMEX	FGD	Wed, Apr 13, 2011	25.07	25.11	24.89	24.97
811	AMEX	FGD	Tue, Apr 12, 2011	25.03	25.08	24.78	24.87
810	AMEX	FGD	Mon, Apr 11, 2011	25.25	25.25	25.00	25.02
809	AMEX	FGD	Fri, Apr 8, 2011	25.29	25.36	25.10	25.17
808	AMEX	FGD	Thu, Apr 7, 2011	25.10	25.18	24.95	25.04
807	AMEX	FGD	Wed, Apr 6, 2011	25.01	25.26	25.01	25.14
806	AMEX	FGD	Tue, Apr 5, 2011	24.95	25.07	24.91	24.92
805	AMEX	FGD	Mon, Apr 4, 2011	25.12	25.12	24.94	25.04
804	AMEX	FGD	Fri, Apr 1, 2011	24.87	25.03	24.79	25.01
803	AMEX	FGD	Thu, Mar 31, 2011	24.79	24.87	24.72	24.83
802	AMEX	FGD	Wed, Mar 30, 2011	24.69	24.84	24.67	24.81
801	AMEX	FGD	Tue, Mar 29, 2011	24.37	24.59	24.37	24.59
800	AMEX	FGD	Mon, Mar 28, 2011	24.45	24.51	24.39	24.39
799	AMEX	FGD	Fri, Mar 25, 2011	24.47	24.53	24.35	24.39
798	AMEX	FGD	Thu, Mar 24, 2011	24.34	24.54	24.30	24.52
797	AMEX	FGD	Wed, Mar 23, 2011	24.13	24.32	24.05	24.27
796	AMEX	FGD	Tue, Mar 22, 2011	24.43	24.43	24.16	24.22
795	AMEX	FGD	Mon, Mar 21, 2011	24.38	24.48	24.28	24.47
794	AMEX	FGD	Fri, Mar 18, 2011	24.05	24.05	23.79	23.86
793	AMEX	FGD	Thu, Mar 17, 2011	23.66	23.67	23.49	23.63
792	AMEX	FGD	Wed, Mar 16, 2011	23.50	23.56	22.84	23.04
791	AMEX	FGD	Tue, Mar 15, 2011	23.29	23.63	23.07	23.62
790	AMEX	FGD	Mon, Mar 14, 2011	24.09	24.09	23.90	24.08
789	AMEX	FGD	Fri, Mar 11, 2011	24.08	24.31	23.96	24.31
788	AMEX	FGD	Thu, Mar 10, 2011	24.37	24.37	24.19	24.21
787	AMEX	FGD	Wed, Mar 9, 2011	24.64	24.73	24.56	24.69
786	AMEX	FGD	Tue, Mar 8, 2011	24.50	24.69	24.44	24.64
785	AMEX	FGD	Mon, Mar 7, 2011	24.74	24.78	24.39	24.49
784	AMEX	FGD	Fri, Mar 4, 2011	24.72	24.74	24.38	24.59
783	AMEX	FGD	Thu, Mar 3, 2011	24.59	24.68	24.49	24.67
782	AMEX	FGD	Wed, Mar 2, 2011	24.49	24.62	24.35	24.45
781	AMEX	FGD	Tue, Mar 1, 2011	24.78	24.78	24.33	24.37
780	AMEX	FGD	Mon, Feb 28, 2011	24.78	24.84	24.67	24.77
779	AMEX	FGD	Fri, Feb 25, 2011	24.52	24.59	24.43	24.59
778	AMEX	FGD	Thu, Feb 24, 2011	24.35	24.38	24.12	24.31
777	AMEX	FGD	Wed, Feb 23, 2011	24.27	24.41	24.19	24.33
776	AMEX	FGD	Tue, Feb 22, 2011	24.31	24.48	24.15	24.19
775	AMEX	FGD	Fri, Feb 18, 2011	24.86	24.86	24.67	24.83
774	AMEX	FGD	Thu, Feb 17, 2011	24.63	24.73	24.55	24.73
773	AMEX	FGD	Wed, Feb 16, 2011	24.53	24.62	24.42	24.61
772	AMEX	FGD	Tue, Feb 15, 2011	24.37	24.46	24.27	24.38
771	AMEX	FGD	Mon, Feb 14, 2011	24.25	24.48	24.25	24.46
770	AMEX	FGD	Fri, Feb 11, 2011	24.51	24.51	24.23	24.42
769	AMEX	FGD	Thu, Feb 10, 2011	24.49	24.52	24.22	24.47
768	AMEX	FGD	Wed, Feb 9, 2011	24.53	24.70	24.53	24.64
767	AMEX	FGD	Tue, Feb 8, 2011	24.48	24.71	24.48	24.69
766	AMEX	FGD	Mon, Feb 7, 2011	24.77	24.77	24.55	24.63
765	AMEX	FGD	Fri, Feb 4, 2011	24.53	24.59	24.38	24.51
764	AMEX	FGD	Thu, Feb 3, 2011	24.45	24.49	24.27	24.41
763	AMEX	FGD	Wed, Feb 2, 2011	24.41	24.50	24.31	24.48
762	AMEX	FGD	Tue, Feb 1, 2011	24.31	24.53	24.29	24.51
761	AMEX	FGD	Mon, Jan 31, 2011	24.09	24.11	23.87	24.05
760	AMEX	FGD	Fri, Jan 28, 2011	24.16	24.23	23.75	23.85
759	AMEX	FGD	Thu, Jan 27, 2011	24.25	24.31	24.18	24.29
758	AMEX	FGD	Wed, Jan 26, 2011	24.19	24.25	24.07	24.23
757	AMEX	FGD	Tue, Jan 25, 2011	24.00	24.12	23.93	24.08
756	AMEX	FGD	Mon, Jan 24, 2011	24.03	24.25	24.03	24.22
755	AMEX	FGD	Fri, Jan 21, 2011	23.93	24.01	23.89	23.98
754	AMEX	FGD	Thu, Jan 20, 2011	23.70	23.87	23.61	23.84
753	AMEX	FGD	Wed, Jan 19, 2011	24.05	24.05	23.81	23.85
752	AMEX	FGD	Tue, Jan 18, 2011	24.00	24.06	23.89	24.05
751	AMEX	FGD	Fri, Jan 14, 2011	23.75	23.89	23.74	23.89
750	AMEX	FGD	Thu, Jan 13, 2011	23.74	23.87	23.71	23.78
749	AMEX	FGD	Wed, Jan 12, 2011	23.52	23.56	23.33	23.51
748	AMEX	FGD	Tue, Jan 11, 2011	23.19	23.24	23.09	23.17
747	AMEX	FGD	Mon, Jan 10, 2011	23.13	23.19	23.03	23.19
746	AMEX	FGD	Fri, Jan 7, 2011	23.43	23.43	23.06	23.30
745	AMEX	FGD	Thu, Jan 6, 2011	23.49	23.49	23.20	23.29
744	AMEX	FGD	Wed, Jan 5, 2011	23.39	23.51	23.27	23.50
743	AMEX	FGD	Tue, Jan 4, 2011	23.78	23.78	23.51	23.63
742	AMEX	FGD	Mon, Jan 3, 2011	23.69	23.88	23.64	23.79
741	AMEX	FGD	Fri, Dec 31, 2010	23.48	23.69	23.48	23.67
740	AMEX	FGD	Thu, Dec 30, 2010	23.62	23.64	23.47	23.59
739	AMEX	FGD	Wed, Dec 29, 2010	23.58	23.65	23.51	23.62
738	AMEX	FGD	Tue, Dec 28, 2010	23.41	23.48	23.33	23.42
737	AMEX	FGD	Mon, Dec 27, 2010	23.41	23.64	23.20	23.37
736	AMEX	FGD	Thu, Dec 23, 2010	23.39	23.45	23.36	23.45
735	AMEX	FGD	Wed, Dec 22, 2010	23.17	23.35	23.17	23.35
734	AMEX	FGD	Tue, Dec 21, 2010	23.29	23.29	23.20	23.27
733	AMEX	FGD	Mon, Dec 20, 2010	23.58	23.58	23.25	23.35
732	AMEX	FGD	Fri, Dec 17, 2010	23.44	23.44	23.28	23.44
731	AMEX	FGD	Thu, Dec 16, 2010	23.44	23.58	23.40	23.58
730	AMEX	FGD	Wed, Dec 15, 2010	23.62	23.64	23.38	23.46
729	AMEX	FGD	Tue, Dec 14, 2010	23.75	23.86	23.69	23.75
728	AMEX	FGD	Mon, Dec 13, 2010	23.65	23.77	23.57	23.67
727	AMEX	FGD	Fri, Dec 10, 2010	23.39	23.54	23.39	23.54
726	AMEX	FGD	Thu, Dec 9, 2010	23.46	23.46	23.29	23.40
725	AMEX	FGD	Wed, Dec 8, 2010	23.40	23.44	23.27	23.36
724	AMEX	FGD	Tue, Dec 7, 2010	23.62	23.65	23.40	23.45
723	AMEX	FGD	Mon, Dec 6, 2010	23.38	23.45	23.32	23.42
722	AMEX	FGD	Fri, Dec 3, 2010	23.37	23.52	23.33	23.52
721	AMEX	FGD	Thu, Dec 2, 2010	23.00	23.40	23.00	23.36
720	AMEX	FGD	Wed, Dec 1, 2010	22.85	22.98	22.70	22.97
719	AMEX	FGD	Tue, Nov 30, 2010	22.25	22.52	22.22	22.45
718	AMEX	FGD	Mon, Nov 29, 2010	22.63	22.68	22.35	22.67
717	AMEX	FGD	Fri, Nov 26, 2010	22.82	22.85	22.74	22.81
716	AMEX	FGD	Wed, Nov 24, 2010	22.97	23.16	22.97	23.16
715	AMEX	FGD	Tue, Nov 23, 2010	22.95	22.95	22.59	22.73
714	AMEX	FGD	Mon, Nov 22, 2010	23.35	23.35	23.04	23.31
713	AMEX	FGD	Fri, Nov 19, 2010	23.19	23.43	23.19	23.43
712	AMEX	FGD	Thu, Nov 18, 2010	23.35	23.43	23.28	23.40
711	AMEX	FGD	Wed, Nov 17, 2010	23.00	23.08	22.99	23.01
710	AMEX	FGD	Tue, Nov 16, 2010	23.10	23.13	22.75	22.94
709	AMEX	FGD	Mon, Nov 15, 2010	23.54	23.54	23.34	23.34
708	AMEX	FGD	Fri, Nov 12, 2010	23.53	23.53	23.14	23.30
707	AMEX	FGD	Thu, Nov 11, 2010	23.67	23.67	23.43	23.59
706	AMEX	FGD	Wed, Nov 10, 2010	23.92	23.92	23.52	23.85
705	AMEX	FGD	Tue, Nov 9, 2010	24.04	24.17	23.75	23.79
704	AMEX	FGD	Mon, Nov 8, 2010	24.04	24.05	23.88	24.02
703	AMEX	FGD	Fri, Nov 5, 2010	24.23	24.24	24.10	24.24
702	AMEX	FGD	Thu, Nov 4, 2010	24.28	24.37	24.23	24.35
701	AMEX	FGD	Wed, Nov 3, 2010	23.80	23.91	23.50	23.91
700	AMEX	FGD	Tue, Nov 2, 2010	23.81	23.87	23.75	23.84
699	AMEX	FGD	Mon, Nov 1, 2010	23.48	23.61	23.35	23.45
698	AMEX	FGD	Fri, Oct 29, 2010	23.48	23.48	23.35	23.43
697	AMEX	FGD	Thu, Oct 28, 2010	23.53	23.53	23.29	23.38
696	AMEX	FGD	Wed, Oct 27, 2010	23.21	23.21	22.92	23.17
695	AMEX	FGD	Tue, Oct 26, 2010	23.37	23.47	23.26	23.41
694	AMEX	FGD	Mon, Oct 25, 2010	23.53	23.71	23.53	23.56
693	AMEX	FGD	Fri, Oct 22, 2010	23.35	23.43	23.28	23.40
692	AMEX	FGD	Thu, Oct 21, 2010	23.55	23.55	23.16	23.30
691	AMEX	FGD	Wed, Oct 20, 2010	23.15	23.49	23.15	23.41
690	AMEX	FGD	Tue, Oct 19, 2010	23.19	23.22	22.83	22.99
689	AMEX	FGD	Mon, Oct 18, 2010	23.38	23.57	23.29	23.55
688	AMEX	FGD	Fri, Oct 15, 2010	23.59	23.59	23.33	23.48
687	AMEX	FGD	Thu, Oct 14, 2010	23.50	23.59	23.30	23.43
686	AMEX	FGD	Wed, Oct 13, 2010	23.33	23.55	23.33	23.44
685	AMEX	FGD	Tue, Oct 12, 2010	22.98	23.22	22.98	23.22
684	AMEX	FGD	Mon, Oct 11, 2010	23.25	23.27	23.18	23.18
683	AMEX	FGD	Fri, Oct 8, 2010	23.02	23.27	23.02	23.26
682	AMEX	FGD	Thu, Oct 7, 2010	23.11	23.16	22.90	22.98
681	AMEX	FGD	Wed, Oct 6, 2010	23.12	23.18	22.98	23.11
680	AMEX	FGD	Tue, Oct 5, 2010	22.84	23.15	22.82	23.11
679	AMEX	FGD	Mon, Oct 4, 2010	22.65	22.70	22.45	22.55
678	AMEX	FGD	Fri, Oct 1, 2010	22.72	22.76	22.61	22.75
677	AMEX	FGD	Thu, Sep 30, 2010	22.73	22.78	22.46	22.57
676	AMEX	FGD	Wed, Sep 29, 2010	22.68	22.73	22.55	22.59
675	AMEX	FGD	Tue, Sep 28, 2010	22.46	22.77	22.46	22.75
674	AMEX	FGD	Mon, Sep 27, 2010	22.50	22.62	22.47	22.56
673	AMEX	FGD	Fri, Sep 24, 2010	22.35	22.46	22.34	22.46
672	AMEX	FGD	Thu, Sep 23, 2010	21.99	22.12	21.85	21.92
671	AMEX	FGD	Wed, Sep 22, 2010	22.39	22.39	22.19	22.21
670	AMEX	FGD	Tue, Sep 21, 2010	22.24	22.39	22.06	22.22
669	AMEX	FGD	Mon, Sep 20, 2010	22.27	22.50	22.25	22.50
668	AMEX	FGD	Fri, Sep 17, 2010	22.12	22.25	22.00	22.16
667	AMEX	FGD	Thu, Sep 16, 2010	22.15	22.21	22.10	22.21
666	AMEX	FGD	Wed, Sep 15, 2010	22.27	22.28	22.24	22.24
665	AMEX	FGD	Tue, Sep 14, 2010	22.10	22.34	22.03	22.31
664	AMEX	FGD	Mon, Sep 13, 2010	22.09	22.19	22.05	22.19
663	AMEX	FGD	Fri, Sep 10, 2010	21.68	21.84	21.68	21.82
662	AMEX	FGD	Thu, Sep 9, 2010	21.87	21.87	21.71	21.71
661	AMEX	FGD	Wed, Sep 8, 2010	21.71	21.77	21.62	21.64
660	AMEX	FGD	Tue, Sep 7, 2010	21.58	21.58	21.47	21.47
659	AMEX	FGD	Fri, Sep 3, 2010	21.60	21.73	21.59	21.72
658	AMEX	FGD	Thu, Sep 2, 2010	21.46	21.56	21.44	21.56
657	AMEX	FGD	Wed, Sep 1, 2010	21.30	21.44	21.30	21.44
656	AMEX	FGD	Tue, Aug 31, 2010	20.72	20.82	20.70	20.78
655	AMEX	FGD	Mon, Aug 30, 2010	20.97	20.97	20.65	20.65
654	AMEX	FGD	Fri, Aug 27, 2010	20.70	20.98	20.44	20.98
653	AMEX	FGD	Thu, Aug 26, 2010	20.68	20.68	20.52	20.56
652	AMEX	FGD	Wed, Aug 25, 2010	20.28	20.46	20.28	20.46
651	AMEX	FGD	Tue, Aug 24, 2010	20.40	20.55	20.27	20.47
650	AMEX	FGD	Mon, Aug 23, 2010	20.64	20.78	20.64	20.65
649	AMEX	FGD	Fri, Aug 20, 2010	20.55	20.70	20.51	20.69
648	AMEX	FGD	Thu, Aug 19, 2010	21.19	21.19	20.82	20.86
647	AMEX	FGD	Wed, Aug 18, 2010	21.24	21.35	21.13	21.21
646	AMEX	FGD	Tue, Aug 17, 2010	21.06	21.26	21.04	21.16
645	AMEX	FGD	Mon, Aug 16, 2010	20.73	20.89	20.73	20.89
644	AMEX	FGD	Fri, Aug 13, 2010	20.67	20.88	20.67	20.78
643	AMEX	FGD	Thu, Aug 12, 2010	20.63	20.77	20.58	20.68
642	AMEX	FGD	Wed, Aug 11, 2010	20.97	20.97	20.83	20.85
641	AMEX	FGD	Tue, Aug 10, 2010	21.45	21.66	21.30	21.56
640	AMEX	FGD	Mon, Aug 9, 2010	21.79	21.80	21.73	21.78
639	AMEX	FGD	Fri, Aug 6, 2010	21.60	21.67	21.37	21.66
638	AMEX	FGD	Thu, Aug 5, 2010	21.69	21.74	21.60	21.74
637	AMEX	FGD	Wed, Aug 4, 2010	21.75	21.78	21.54	21.76
636	AMEX	FGD	Tue, Aug 3, 2010	21.48	21.76	21.48	21.60
635	AMEX	FGD	Mon, Aug 2, 2010	21.52	21.78	21.52	21.76
634	AMEX	FGD	Fri, Jul 30, 2010	21.06	21.20	21.03	21.20
633	AMEX	FGD	Thu, Jul 29, 2010	21.29	21.30	21.00	21.19
632	AMEX	FGD	Wed, Jul 28, 2010	21.13	21.15	21.07	21.07
631	AMEX	FGD	Tue, Jul 27, 2010	21.32	21.32	21.15	21.25
630	AMEX	FGD	Mon, Jul 26, 2010	21.11	21.30	21.11	21.30
629	AMEX	FGD	Fri, Jul 23, 2010	20.80	21.10	20.80	21.09
628	AMEX	FGD	Thu, Jul 22, 2010	20.87	20.90	20.83	20.90
627	AMEX	FGD	Wed, Jul 21, 2010	20.64	20.64	20.28	20.28
626	AMEX	FGD	Tue, Jul 20, 2010	20.18	20.46	20.18	20.43
625	AMEX	FGD	Mon, Jul 19, 2010	20.35	20.42	20.19	20.42
624	AMEX	FGD	Fri, Jul 16, 2010	20.56	20.56	20.17	20.17
623	AMEX	FGD	Thu, Jul 15, 2010	20.62	20.65	20.46	20.58
622	AMEX	FGD	Wed, Jul 14, 2010	20.62	20.73	20.53	20.55
621	AMEX	FGD	Tue, Jul 13, 2010	20.64	20.71	20.53	20.60
620	AMEX	FGD	Mon, Jul 12, 2010	20.30	20.39	20.25	20.29
619	AMEX	FGD	Fri, Jul 9, 2010	20.23	20.39	20.23	20.36
618	AMEX	FGD	Thu, Jul 8, 2010	20.19	20.25	20.14	20.25
617	AMEX	FGD	Wed, Jul 7, 2010	19.69	20.11	19.69	20.11
616	AMEX	FGD	Tue, Jul 6, 2010	19.70	19.70	19.48	19.48
615	AMEX	FGD	Fri, Jul 2, 2010	19.34	19.40	19.09	19.22
614	AMEX	FGD	Thu, Jul 1, 2010	19.22	19.28	18.94	19.13
613	AMEX	FGD	Wed, Jun 30, 2010	19.23	19.33	18.99	19.01
612	AMEX	FGD	Tue, Jun 29, 2010	19.52	19.52	19.08	19.12
611	AMEX	FGD	Mon, Jun 28, 2010	19.79	19.93	19.78	19.78
610	AMEX	FGD	Fri, Jun 25, 2010	19.89	19.99	19.70	19.91
609	AMEX	FGD	Thu, Jun 24, 2010	19.79	20.02	19.73	19.77
608	AMEX	FGD	Wed, Jun 23, 2010	20.16	20.16	19.92	20.10
607	AMEX	FGD	Tue, Jun 22, 2010	20.35	20.39	19.95	20.11
606	AMEX	FGD	Mon, Jun 21, 2010	21.05	21.05	20.59	20.69
605	AMEX	FGD	Fri, Jun 18, 2010	20.56	20.74	20.56	20.72
604	AMEX	FGD	Thu, Jun 17, 2010	20.53	20.58	20.48	20.56
603	AMEX	FGD	Wed, Jun 16, 2010	20.46	20.59	20.34	20.51
602	AMEX	FGD	Tue, Jun 15, 2010	20.35	20.62	20.35	20.60
601	AMEX	FGD	Mon, Jun 14, 2010	20.09	20.34	20.08	20.11
600	AMEX	FGD	Fri, Jun 11, 2010	19.71	19.85	19.71	19.85
599	AMEX	FGD	Thu, Jun 10, 2010	19.80	20.05	19.70	20.05
598	AMEX	FGD	Wed, Jun 9, 2010	19.38	19.53	19.26	19.35
597	AMEX	FGD	Tue, Jun 8, 2010	18.92	19.16	18.86	19.16
596	AMEX	FGD	Mon, Jun 7, 2010	19.07	19.22	19.00	19.16
595	AMEX	FGD	Fri, Jun 4, 2010	19.43	19.48	18.97	18.97
594	AMEX	FGD	Thu, Jun 3, 2010	19.86	19.86	19.59	19.76
593	AMEX	FGD	Wed, Jun 2, 2010	19.41	19.86	19.41	19.86
592	AMEX	FGD	Tue, Jun 1, 2010	19.67	19.72	19.44	19.44
591	AMEX	FGD	Fri, May 28, 2010	19.74	19.74	19.48	19.54
590	AMEX	FGD	Thu, May 27, 2010	19.39	19.67	19.39	19.67
589	AMEX	FGD	Wed, May 26, 2010	19.18	19.28	18.81	18.83
588	AMEX	FGD	Tue, May 25, 2010	18.55	19.00	18.37	19.00
587	AMEX	FGD	Mon, May 24, 2010	19.01	19.26	19.01	19.10
586	AMEX	FGD	Fri, May 21, 2010	18.84	19.26	18.76	19.26
585	AMEX	FGD	Thu, May 20, 2010	19.25	19.26	18.82	19.21
584	AMEX	FGD	Wed, May 19, 2010	19.84	19.84	19.48	19.78
583	AMEX	FGD	Tue, May 18, 2010	20.41	20.42	19.81	19.91
582	AMEX	FGD	Mon, May 17, 2010	20.37	20.41	20.00	20.29
581	AMEX	FGD	Fri, May 14, 2010	20.80	20.80	20.29	20.32
580	AMEX	FGD	Thu, May 13, 2010	21.02	21.08	20.83	20.83
579	AMEX	FGD	Wed, May 12, 2010	21.05	21.16	20.93	21.16
578	AMEX	FGD	Tue, May 11, 2010	20.70	21.09	20.68	20.91
577	AMEX	FGD	Mon, May 10, 2010	20.84	21.14	20.82	20.89
576	AMEX	FGD	Fri, May 7, 2010	19.67	20.26	19.02	19.84
575	AMEX	FGD	Thu, May 6, 2010	20.92	22.10	10.91	21.08
574	AMEX	FGD	Wed, May 5, 2010	21.03	21.18	20.85	20.90
573	AMEX	FGD	Tue, May 4, 2010	21.62	21.62	21.26	21.28
572	AMEX	FGD	Mon, May 3, 2010	22.05	22.16	21.92	22.08
571	AMEX	FGD	Fri, Apr 30, 2010	21.92	21.95	21.77	21.87
570	AMEX	FGD	Thu, Apr 29, 2010	22.02	22.08	21.88	21.97
569	AMEX	FGD	Wed, Apr 28, 2010	21.86	21.87	21.66	21.77
568	AMEX	FGD	Tue, Apr 27, 2010	22.24	22.27	21.58	21.60
567	AMEX	FGD	Mon, Apr 26, 2010	22.46	22.62	22.37	22.48
566	AMEX	FGD	Fri, Apr 23, 2010	22.29	22.48	22.29	22.45
565	AMEX	FGD	Thu, Apr 22, 2010	22.14	22.33	22.06	22.32
564	AMEX	FGD	Wed, Apr 21, 2010	22.46	22.46	22.25	22.44
563	AMEX	FGD	Tue, Apr 20, 2010	22.44	22.49	22.35	22.40
562	AMEX	FGD	Mon, Apr 19, 2010	22.09	22.18	21.98	22.18
561	AMEX	FGD	Fri, Apr 16, 2010	22.37	22.53	22.15	22.22
560	AMEX	FGD	Thu, Apr 15, 2010	22.65	22.65	22.50	22.55
559	AMEX	FGD	Wed, Apr 14, 2010	22.54	22.61	22.54	22.61
558	AMEX	FGD	Tue, Apr 13, 2010	22.34	22.41	22.24	22.40
557	AMEX	FGD	Mon, Apr 12, 2010	22.47	22.47	22.28	22.31
556	AMEX	FGD	Fri, Apr 9, 2010	22.27	22.42	22.27	22.42
555	AMEX	FGD	Thu, Apr 8, 2010	22.07	22.19	21.99	22.19
554	AMEX	FGD	Wed, Apr 7, 2010	22.27	22.27	22.09	22.10
553	AMEX	FGD	Tue, Apr 6, 2010	22.20	22.34	22.15	22.34
552	AMEX	FGD	Mon, Apr 5, 2010	22.22	22.35	22.19	22.30
551	AMEX	FGD	Thu, Apr 1, 2010	22.03	22.16	22.03	22.06
550	AMEX	FGD	Wed, Mar 31, 2010	21.70	21.86	21.68	21.75
549	AMEX	FGD	Tue, Mar 30, 2010	21.88	21.93	21.78	21.81
548	AMEX	FGD	Mon, Mar 29, 2010	21.78	21.78	21.64	21.76
547	AMEX	FGD	Fri, Mar 26, 2010	21.53	21.64	21.45	21.53
546	AMEX	FGD	Thu, Mar 25, 2010	21.67	21.67	21.40	21.40
545	AMEX	FGD	Wed, Mar 24, 2010	21.56	21.56	21.34	21.41
544	AMEX	FGD	Tue, Mar 23, 2010	21.72	21.84	21.55	21.82
543	AMEX	FGD	Mon, Mar 22, 2010	21.70	21.86	21.56	21.83
542	AMEX	FGD	Fri, Mar 19, 2010	21.97	21.97	21.66	21.72
541	AMEX	FGD	Thu, Mar 18, 2010	21.97	22.11	21.92	22.03
540	AMEX	FGD	Wed, Mar 17, 2010	22.10	22.13	22.01	22.06
539	AMEX	FGD	Tue, Mar 16, 2010	21.86	21.95	21.74	21.88
538	AMEX	FGD	Mon, Mar 15, 2010	21.75	21.75	21.56	21.72
537	AMEX	FGD	Fri, Mar 12, 2010	21.91	21.91	21.75	21.84
536	AMEX	FGD	Thu, Mar 11, 2010	21.48	21.66	21.48	21.65
535	AMEX	FGD	Wed, Mar 10, 2010	21.62	21.70	21.55	21.61
534	AMEX	FGD	Tue, Mar 9, 2010	21.30	21.60	21.23	21.52
533	AMEX	FGD	Mon, Mar 8, 2010	21.41	21.50	21.39	21.50
532	AMEX	FGD	Fri, Mar 5, 2010	21.31	21.49	21.20	21.49
531	AMEX	FGD	Thu, Mar 4, 2010	21.09	21.15	20.99	21.05
530	AMEX	FGD	Wed, Mar 3, 2010	21.05	21.32	21.05	21.14
529	AMEX	FGD	Tue, Mar 2, 2010	20.93	21.17	20.93	21.07
528	AMEX	FGD	Mon, Mar 1, 2010	20.87	20.91	20.71	20.85
527	AMEX	FGD	Fri, Feb 26, 2010	20.56	20.77	20.56	20.69
526	AMEX	FGD	Thu, Feb 25, 2010	20.46	20.59	20.29	20.55
525	AMEX	FGD	Wed, Feb 24, 2010	20.80	20.85	20.77	20.84
524	AMEX	FGD	Tue, Feb 23, 2010	21.01	21.01	20.69	20.80
523	AMEX	FGD	Mon, Feb 22, 2010	21.23	21.23	21.05	21.05
522	AMEX	FGD	Fri, Feb 19, 2010	20.79	21.10	20.79	21.04
521	AMEX	FGD	Thu, Feb 18, 2010	21.01	21.01	20.83	21.00
520	AMEX	FGD	Wed, Feb 17, 2010	20.97	21.02	20.79	20.88
519	AMEX	FGD	Tue, Feb 16, 2010	20.69	20.93	20.54	20.92
518	AMEX	FGD	Fri, Feb 12, 2010	20.16	20.46	20.11	20.35
517	AMEX	FGD	Thu, Feb 11, 2010	20.21	20.60	20.17	20.57
516	AMEX	FGD	Wed, Feb 10, 2010	20.41	20.54	20.19	20.33
515	AMEX	FGD	Tue, Feb 9, 2010	20.38	20.70	20.36	20.59
514	AMEX	FGD	Mon, Feb 8, 2010	20.46	20.46	19.96	20.04
513	AMEX	FGD	Fri, Feb 5, 2010	20.35	20.46	19.89	20.33
512	AMEX	FGD	Thu, Feb 4, 2010	21.00	21.00	20.47	20.49
511	AMEX	FGD	Wed, Feb 3, 2010	21.39	21.39	21.12	21.12
510	AMEX	FGD	Tue, Feb 2, 2010	21.25	21.51	21.16	21.51
509	AMEX	FGD	Mon, Feb 1, 2010	21.18	21.19	20.96	21.10
508	AMEX	FGD	Fri, Jan 29, 2010	21.12	21.25	20.58	20.70
507	AMEX	FGD	Thu, Jan 28, 2010	21.55	21.55	20.91	20.99
506	AMEX	FGD	Wed, Jan 27, 2010	21.32	21.32	21.06	21.30
505	AMEX	FGD	Tue, Jan 26, 2010	21.45	21.50	21.32	21.32
504	AMEX	FGD	Mon, Jan 25, 2010	21.69	21.69	21.45	21.45
503	AMEX	FGD	Fri, Jan 22, 2010	21.73	21.73	21.12	21.28
502	AMEX	FGD	Thu, Jan 21, 2010	22.30	22.30	21.54	21.73
501	AMEX	FGD	Wed, Jan 20, 2010	22.33	22.40	21.98	22.14
500	AMEX	FGD	Tue, Jan 19, 2010	22.46	22.59	22.20	22.57
499	AMEX	FGD	Fri, Jan 15, 2010	22.68	22.68	22.22	22.45
498	AMEX	FGD	Thu, Jan 14, 2010	22.60	22.69	22.52	22.69
497	AMEX	FGD	Wed, Jan 13, 2010	22.43	22.68	22.39	22.60
496	AMEX	FGD	Tue, Jan 12, 2010	22.54	22.54	22.30	22.30
495	AMEX	FGD	Mon, Jan 11, 2010	22.75	22.79	22.60	22.79
494	AMEX	FGD	Fri, Jan 8, 2010	22.45	22.59	22.42	22.59
493	AMEX	FGD	Thu, Jan 7, 2010	22.29	22.41	22.25	22.41
492	AMEX	FGD	Wed, Jan 6, 2010	22.18	22.52	22.18	22.46
491	AMEX	FGD	Tue, Jan 5, 2010	22.63	22.63	22.21	22.33
490	AMEX	FGD	Mon, Jan 4, 2010	22.52	22.59	22.45	22.48
489	AMEX	FGD	Thu, Dec 31, 2009	22.25	22.28	21.81	22.04
488	AMEX	FGD	Wed, Dec 30, 2009	22.08	22.08	21.96	22.03
487	AMEX	FGD	Tue, Dec 29, 2009	22.11	22.23	21.97	22.11
486	AMEX	FGD	Mon, Dec 28, 2009	22.10	22.10	21.61	21.80
485	AMEX	FGD	Thu, Dec 24, 2009	21.90	21.90	21.40	21.90
484	AMEX	FGD	Wed, Dec 23, 2009	21.65	21.95	21.56	21.72
483	AMEX	FGD	Tue, Dec 22, 2009	21.78	21.78	21.39	21.43
482	AMEX	FGD	Mon, Dec 21, 2009	21.75	22.26	21.70	22.14
481	AMEX	FGD	Fri, Dec 18, 2009	21.71	21.78	21.26	21.56
480	AMEX	FGD	Thu, Dec 17, 2009	21.93	22.00	21.65	21.75
479	AMEX	FGD	Wed, Dec 16, 2009	22.16	22.18	22.09	22.09
478	AMEX	FGD	Tue, Dec 15, 2009	22.03	22.03	21.95	22.03
477	AMEX	FGD	Mon, Dec 14, 2009	21.93	22.23	21.93	22.15
476	AMEX	FGD	Fri, Dec 11, 2009	22.10	22.23	22.06	22.14
475	AMEX	FGD	Thu, Dec 10, 2009	22.33	22.33	21.92	22.23
474	AMEX	FGD	Wed, Dec 9, 2009	21.98	22.04	21.81	22.03
473	AMEX	FGD	Tue, Dec 8, 2009	22.10	22.11	21.80	21.90
472	AMEX	FGD	Mon, Dec 7, 2009	22.13	22.50	22.13	22.43
471	AMEX	FGD	Fri, Dec 4, 2009	22.78	22.78	22.29	22.35
470	AMEX	FGD	Thu, Dec 3, 2009	22.80	22.85	22.53	22.61
469	AMEX	FGD	Wed, Dec 2, 2009	22.64	22.81	22.55	22.74
468	AMEX	FGD	Tue, Dec 1, 2009	22.32	22.61	22.32	22.56
467	AMEX	FGD	Mon, Nov 30, 2009	22.04	22.10	21.72	22.09
466	AMEX	FGD	Fri, Nov 27, 2009	21.71	22.01	21.70	22.00
465	AMEX	FGD	Wed, Nov 25, 2009	22.52	22.71	22.45	22.71
464	AMEX	FGD	Tue, Nov 24, 2009	22.48	22.48	22.02	22.25
463	AMEX	FGD	Mon, Nov 23, 2009	22.43	22.56	22.38	22.45
462	AMEX	FGD	Fri, Nov 20, 2009	21.93	22.03	21.80	22.03
461	AMEX	FGD	Thu, Nov 19, 2009	22.31	22.31	21.85	22.11
460	AMEX	FGD	Wed, Nov 18, 2009	22.40	22.70	22.40	22.61
459	AMEX	FGD	Tue, Nov 17, 2009	22.64	22.68	22.42	22.67
458	AMEX	FGD	Mon, Nov 16, 2009	22.72	22.97	22.69	22.89
457	AMEX	FGD	Fri, Nov 13, 2009	22.40	22.52	22.13	22.52
456	AMEX	FGD	Thu, Nov 12, 2009	22.57	23.95	22.30	22.36
455	AMEX	FGD	Wed, Nov 11, 2009	22.64	22.64	22.45	22.53
454	AMEX	FGD	Tue, Nov 10, 2009	22.49	22.49	22.21	22.36
453	AMEX	FGD	Mon, Nov 9, 2009	22.05	22.33	22.05	22.32
452	AMEX	FGD	Fri, Nov 6, 2009	21.65	21.65	21.40	21.55
451	AMEX	FGD	Thu, Nov 5, 2009	21.32	21.54	21.24	21.54
450	AMEX	FGD	Wed, Nov 4, 2009	21.33	21.34	21.04	21.29
449	AMEX	FGD	Tue, Nov 3, 2009	20.77	20.83	20.39	20.83
448	AMEX	FGD	Mon, Nov 2, 2009	20.73	21.22	20.73	20.99
447	AMEX	FGD	Fri, Oct 30, 2009	21.54	21.58	20.64	20.67
446	AMEX	FGD	Thu, Oct 29, 2009	21.05	21.60	21.05	21.58
445	AMEX	FGD	Wed, Oct 28, 2009	21.52	21.67	20.79	20.88
444	AMEX	FGD	Tue, Oct 27, 2009	22.04	22.04	21.60	21.88
443	AMEX	FGD	Mon, Oct 26, 2009	22.40	22.56	21.76	21.99
442	AMEX	FGD	Fri, Oct 23, 2009	22.80	22.80	22.17	22.31
441	AMEX	FGD	Thu, Oct 22, 2009	22.65	22.65	22.30	22.53
440	AMEX	FGD	Wed, Oct 21, 2009	22.75	22.84	22.58	22.58
439	AMEX	FGD	Tue, Oct 20, 2009	23.00	23.00	22.52	22.69
438	AMEX	FGD	Mon, Oct 19, 2009	22.57	22.83	22.47	22.77
437	AMEX	FGD	Fri, Oct 16, 2009	22.52	22.55	22.23	22.50
436	AMEX	FGD	Thu, Oct 15, 2009	22.54	22.55	22.46	22.55
435	AMEX	FGD	Wed, Oct 14, 2009	22.41	22.49	22.33	22.45
434	AMEX	FGD	Tue, Oct 13, 2009	22.24	23.04	21.96	22.10
433	AMEX	FGD	Mon, Oct 12, 2009	22.23	22.23	22.12	22.15
432	AMEX	FGD	Fri, Oct 9, 2009	21.89	21.94	21.80	21.81
431	AMEX	FGD	Thu, Oct 8, 2009	21.79	22.14	21.77	22.14
430	AMEX	FGD	Wed, Oct 7, 2009	21.59	21.59	21.43	21.57
429	AMEX	FGD	Tue, Oct 6, 2009	21.35	21.47	21.31	21.40
428	AMEX	FGD	Mon, Oct 5, 2009	21.00	21.03	20.74	20.98
427	AMEX	FGD	Fri, Oct 2, 2009	20.14	20.79	20.09	20.73
426	AMEX	FGD	Thu, Oct 1, 2009	21.43	21.49	20.82	20.85
425	AMEX	FGD	Wed, Sep 30, 2009	21.31	21.60	21.06	21.46
424	AMEX	FGD	Tue, Sep 29, 2009	21.51	21.57	21.31	21.57
423	AMEX	FGD	Mon, Sep 28, 2009	21.34	21.78	20.84	21.60
422	AMEX	FGD	Fri, Sep 25, 2009	21.21	21.41	20.84	21.19
421	AMEX	FGD	Thu, Sep 24, 2009	21.51	21.64	20.97	21.33
420	AMEX	FGD	Wed, Sep 23, 2009	21.77	21.90	21.62	21.79
419	AMEX	FGD	Tue, Sep 22, 2009	21.50	21.70	21.43	21.67
418	AMEX	FGD	Mon, Sep 21, 2009	21.50	21.50	21.46	21.48
417	AMEX	FGD	Fri, Sep 18, 2009	21.83	21.83	21.45	21.70
416	AMEX	FGD	Thu, Sep 17, 2009	21.73	21.88	21.64	21.77
415	AMEX	FGD	Wed, Sep 16, 2009	21.49	21.63	21.22	21.61
414	AMEX	FGD	Tue, Sep 15, 2009	21.03	21.15	20.82	21.15
413	AMEX	FGD	Mon, Sep 14, 2009	20.88	20.96	20.69	20.96
412	AMEX	FGD	Fri, Sep 11, 2009	20.84	21.15	20.84	20.96
411	AMEX	FGD	Thu, Sep 10, 2009	20.95	20.97	20.70	20.90
410	AMEX	FGD	Wed, Sep 9, 2009	21.38	21.38	20.65	20.89
409	AMEX	FGD	Tue, Sep 8, 2009	20.66	20.70	20.61	20.68
408	AMEX	FGD	Fri, Sep 4, 2009	19.89	20.16	19.70	20.12
407	AMEX	FGD	Thu, Sep 3, 2009	19.63	19.87	19.54	19.72
406	AMEX	FGD	Wed, Sep 2, 2009	19.27	19.62	19.27	19.55
405	AMEX	FGD	Tue, Sep 1, 2009	20.01	20.01	19.25	19.53
404	AMEX	FGD	Mon, Aug 31, 2009	19.78	20.00	19.70	19.97
403	AMEX	FGD	Fri, Aug 28, 2009	20.16	20.20	20.10	20.11
402	AMEX	FGD	Thu, Aug 27, 2009	19.87	20.06	19.80	20.06
401	AMEX	FGD	Wed, Aug 26, 2009	20.07	20.07	19.83	20.00
400	AMEX	FGD	Tue, Aug 25, 2009	20.00	20.17	19.96	20.10
399	AMEX	FGD	Mon, Aug 24, 2009	20.08	20.08	19.99	19.99
398	AMEX	FGD	Fri, Aug 21, 2009	19.60	19.80	19.50	19.76
397	AMEX	FGD	Thu, Aug 20, 2009	19.49	19.72	19.27	19.65
396	AMEX	FGD	Wed, Aug 19, 2009	19.22	19.89	18.60	19.43
395	AMEX	FGD	Tue, Aug 18, 2009	18.84	19.28	18.84	19.28
394	AMEX	FGD	Mon, Aug 17, 2009	19.26	19.26	18.54	18.80
393	AMEX	FGD	Fri, Aug 14, 2009	19.73	19.73	19.35	19.48
392	AMEX	FGD	Thu, Aug 13, 2009	19.58	19.94	19.58	19.65
391	AMEX	FGD	Wed, Aug 12, 2009	19.00	19.38	19.00	19.38
390	AMEX	FGD	Tue, Aug 11, 2009	19.04	19.14	18.85	19.10
389	AMEX	FGD	Mon, Aug 10, 2009	19.20	19.20	18.68	18.75
388	AMEX	FGD	Fri, Aug 7, 2009	20.11	20.11	19.19	19.32
387	AMEX	FGD	Thu, Aug 6, 2009	20.02	20.02	18.75	19.35
386	AMEX	FGD	Wed, Aug 5, 2009	19.20	19.39	19.00	19.39
385	AMEX	FGD	Tue, Aug 4, 2009	20.07	20.07	19.43	19.61
384	AMEX	FGD	Mon, Aug 3, 2009	18.86	19.53	18.86	19.53
383	AMEX	FGD	Fri, Jul 31, 2009	18.90	19.16	18.90	19.01
382	AMEX	FGD	Thu, Jul 30, 2009	18.77	18.77	18.56	18.63
381	AMEX	FGD	Wed, Jul 29, 2009	18.29	18.32	18.18	18.30
380	AMEX	FGD	Tue, Jul 28, 2009	18.42	18.43	18.28	18.42
379	AMEX	FGD	Mon, Jul 27, 2009	18.62	18.63	18.26	18.42
378	AMEX	FGD	Fri, Jul 24, 2009	18.64	18.86	18.26	18.57
377	AMEX	FGD	Thu, Jul 23, 2009	17.77	18.75	17.77	18.27
376	AMEX	FGD	Wed, Jul 22, 2009	17.34	18.76	17.34	17.57
375	AMEX	FGD	Tue, Jul 21, 2009	18.26	18.26	17.74	18.08
374	AMEX	FGD	Mon, Jul 20, 2009	17.98	18.03	17.65	17.99
373	AMEX	FGD	Fri, Jul 17, 2009	16.97	18.00	16.97	17.87
372	AMEX	FGD	Thu, Jul 16, 2009	16.92	17.28	16.92	17.28
371	AMEX	FGD	Wed, Jul 15, 2009	16.95	17.60	16.85	17.49
370	AMEX	FGD	Tue, Jul 14, 2009	16.46	18.26	16.11	16.78
369	AMEX	FGD	Mon, Jul 13, 2009	15.69	15.69	15.69	15.69
368	AMEX	FGD	Fri, Jul 10, 2009	15.77	16.01	15.77	15.81
367	AMEX	FGD	Thu, Jul 9, 2009	15.79	15.80	15.79	15.80
366	AMEX	FGD	Wed, Jul 8, 2009	15.60	15.99	15.60	15.65
365	AMEX	FGD	Tue, Jul 7, 2009	16.05	16.42	16.04	16.41
364	AMEX	FGD	Mon, Jul 6, 2009	15.90	15.90	15.86	15.86
363	AMEX	FGD	Thu, Jul 2, 2009	16.45	16.76	16.45	16.76
362	AMEX	FGD	Wed, Jul 1, 2009	16.91	17.37	16.76	17.35
361	AMEX	FGD	Tue, Jun 30, 2009	16.63	16.88	16.50	16.51
360	AMEX	FGD	Mon, Jun 29, 2009	16.56	17.00	16.56	16.81
359	AMEX	FGD	Fri, Jun 26, 2009	16.52	16.77	16.52	16.56
358	AMEX	FGD	Thu, Jun 25, 2009	15.90	16.36	15.85	16.32
357	AMEX	FGD	Wed, Jun 24, 2009	16.10	16.10	15.79	15.79
356	AMEX	FGD	Tue, Jun 23, 2009	15.63	15.70	14.80	15.67
355	AMEX	FGD	Mon, Jun 22, 2009	16.25	16.25	15.89	15.89
354	AMEX	FGD	Fri, Jun 19, 2009	16.16	16.16	16.05	16.05
353	AMEX	FGD	Thu, Jun 18, 2009	16.26	16.26	15.93	15.99
352	AMEX	FGD	Tue, Jun 16, 2009	16.65	16.71	16.60	16.61
351	AMEX	FGD	Mon, Jun 15, 2009	17.00	17.00	16.73	16.76
350	AMEX	FGD	Fri, Jun 12, 2009	17.39	17.39	17.26	17.26
349	AMEX	FGD	Wed, Jun 10, 2009	17.27	17.27	17.15	17.22
348	AMEX	FGD	Tue, Jun 9, 2009	16.36	16.71	16.36	16.71
347	AMEX	FGD	Mon, Jun 8, 2009	16.78	16.93	15.92	16.75
346	AMEX	FGD	Fri, Jun 5, 2009	16.96	17.03	16.96	17.03
345	AMEX	FGD	Thu, Jun 4, 2009	17.05	17.05	17.00	17.00
344	AMEX	FGD	Wed, Jun 3, 2009	17.40	17.40	17.27	17.27
343	AMEX	FGD	Mon, Jun 1, 2009	17.43	17.47	17.32	17.47
342	AMEX	FGD	Fri, May 29, 2009	16.72	17.03	16.72	17.03
341	AMEX	FGD	Thu, May 28, 2009	16.50	16.50	16.28	16.28
340	AMEX	FGD	Wed, May 27, 2009	16.41	16.95	16.41	16.55
339	AMEX	FGD	Tue, May 26, 2009	16.58	16.58	16.58	16.58
338	AMEX	FGD	Fri, May 22, 2009	16.31	16.60	16.31	16.46
337	AMEX	FGD	Thu, May 21, 2009	15.51	16.28	15.51	16.28
336	AMEX	FGD	Wed, May 20, 2009	16.88	16.88	15.80	16.35
335	AMEX	FGD	Tue, May 19, 2009	15.16	17.05	15.16	16.27
334	AMEX	FGD	Mon, May 18, 2009	15.24	15.67	15.24	15.67
333	AMEX	FGD	Fri, May 15, 2009	15.57	15.57	15.42	15.42
332	AMEX	FGD	Thu, May 14, 2009	15.31	15.31	15.31	15.31
331	AMEX	FGD	Wed, May 13, 2009	15.39	15.39	15.18	15.19
330	AMEX	FGD	Tue, May 12, 2009	19.73	22.65	15.65	15.97
329	AMEX	FGD	Mon, May 11, 2009	15.49	16.20	15.49	15.90
328	AMEX	FGD	Fri, May 8, 2009	16.29	17.82	16.20	16.20
327	AMEX	FGD	Thu, May 7, 2009	16.13	17.53	16.01	16.25
326	AMEX	FGD	Wed, May 6, 2009	15.92	15.92	15.92	15.92
325	AMEX	FGD	Tue, May 5, 2009	15.70	16.02	15.70	16.02
324	AMEX	FGD	Mon, May 4, 2009	16.30	16.30	15.02	15.81
323	AMEX	FGD	Fri, May 1, 2009	14.90	14.98	14.47	14.80
322	AMEX	FGD	Thu, Apr 30, 2009	15.50	15.50	14.57	15.25
321	AMEX	FGD	Wed, Apr 29, 2009	14.14	15.49	13.87	15.35
320	AMEX	FGD	Tue, Apr 28, 2009	13.79	13.95	13.79	13.95
319	AMEX	FGD	Mon, Apr 27, 2009	13.95	14.00	13.95	14.00
318	AMEX	FGD	Fri, Apr 24, 2009	14.00	14.05	14.00	14.05
317	AMEX	FGD	Thu, Apr 23, 2009	13.90	13.95	13.56	13.95
316	AMEX	FGD	Wed, Apr 22, 2009	13.56	13.95	13.56	13.70
315	AMEX	FGD	Tue, Apr 21, 2009	13.75	13.95	13.30	13.95
314	AMEX	FGD	Mon, Apr 20, 2009	13.93	14.48	13.65	13.65
313	AMEX	FGD	Fri, Apr 17, 2009	13.83	14.74	13.83	14.74
312	AMEX	FGD	Thu, Apr 16, 2009	14.31	14.31	13.82	13.82
311	AMEX	FGD	Wed, Apr 15, 2009	14.66	14.66	13.64	13.85
310	AMEX	FGD	Tue, Apr 14, 2009	13.60	14.08	13.47	14.08
309	AMEX	FGD	Mon, Apr 13, 2009	13.38	13.38	13.37	13.38
308	AMEX	FGD	Thu, Apr 9, 2009	13.90	13.90	13.30	13.38
307	AMEX	FGD	Wed, Apr 8, 2009	13.89	13.89	12.98	13.19
306	AMEX	FGD	Tue, Apr 7, 2009	13.70	13.70	13.16	13.16
305	AMEX	FGD	Mon, Apr 6, 2009	12.34	13.71	12.34	13.60
304	AMEX	FGD	Fri, Apr 3, 2009	13.11	14.55	12.97	13.52
303	AMEX	FGD	Thu, Apr 2, 2009	12.99	14.62	12.79	13.31
302	AMEX	FGD	Wed, Apr 1, 2009	12.41	12.41	12.20	12.20
301	AMEX	FGD	Tue, Mar 31, 2009	12.39	12.40	12.00	12.00
300	AMEX	FGD	Mon, Mar 30, 2009	11.50	12.09	10.90	12.09
299	AMEX	FGD	Thu, Mar 26, 2009	12.44	12.44	12.29	12.29
298	AMEX	FGD	Wed, Mar 25, 2009	12.52	12.55	12.50	12.50
297	AMEX	FGD	Tue, Mar 24, 2009	12.55	12.55	12.30	12.30
296	AMEX	FGD	Mon, Mar 23, 2009	12.55	12.55	12.44	12.50
295	AMEX	FGD	Thu, Mar 19, 2009	12.00	12.48	11.78	12.48
294	AMEX	FGD	Wed, Mar 18, 2009	11.30	11.93	11.24	11.93
293	AMEX	FGD	Mon, Mar 16, 2009	11.55	11.70	11.22	11.22
292	AMEX	FGD	Fri, Mar 13, 2009	10.86	11.52	10.86	11.50
291	AMEX	FGD	Wed, Mar 11, 2009	10.30	11.42	10.30	11.20
290	AMEX	FGD	Mon, Mar 9, 2009	9.96	9.96	9.16	9.79
289	AMEX	FGD	Fri, Mar 6, 2009	10.34	10.54	10.05	10.54
288	AMEX	FGD	Thu, Mar 5, 2009	10.64	11.54	10.37	10.37
287	AMEX	FGD	Wed, Mar 4, 2009	11.17	11.17	10.69	10.69
286	AMEX	FGD	Tue, Mar 3, 2009	10.34	11.14	10.16	10.37
285	AMEX	FGD	Mon, Mar 2, 2009	9.97	10.86	9.97	10.86
284	AMEX	FGD	Fri, Feb 27, 2009	10.52	12.07	10.52	11.10
283	AMEX	FGD	Thu, Feb 26, 2009	11.03	11.03	11.02	11.02
282	AMEX	FGD	Wed, Feb 25, 2009	10.86	10.86	10.86	10.86
281	AMEX	FGD	Tue, Feb 24, 2009	10.91	11.04	10.59	11.04
280	AMEX	FGD	Mon, Feb 23, 2009	11.17	11.27	10.53	10.60
279	AMEX	FGD	Fri, Feb 20, 2009	10.40	11.35	10.07	10.51
278	AMEX	FGD	Thu, Feb 19, 2009	11.55	11.55	11.55	11.55
277	AMEX	FGD	Tue, Feb 17, 2009	11.51	11.69	11.38	11.69
276	AMEX	FGD	Fri, Feb 13, 2009	12.23	12.51	12.08	12.51
275	AMEX	FGD	Thu, Feb 12, 2009	12.08	12.13	11.92	12.13
274	AMEX	FGD	Wed, Feb 11, 2009	12.49	12.49	12.47	12.47
273	AMEX	FGD	Tue, Feb 10, 2009	12.92	12.92	12.48	12.48
272	AMEX	FGD	Mon, Feb 9, 2009	11.90	12.87	11.90	12.86
271	AMEX	FGD	Fri, Feb 6, 2009	12.57	12.57	12.21	12.21
270	AMEX	FGD	Tue, Feb 3, 2009	11.80	12.12	11.80	12.10
269	AMEX	FGD	Mon, Feb 2, 2009	11.53	11.68	11.13	11.68
268	AMEX	FGD	Fri, Jan 30, 2009	12.46	12.46	12.00	12.00
267	AMEX	FGD	Thu, Jan 29, 2009	12.35	12.59	12.33	12.59
266	AMEX	FGD	Wed, Jan 28, 2009	12.38	12.55	12.38	12.55
265	AMEX	FGD	Tue, Jan 27, 2009	12.18	12.18	11.93	11.93
264	AMEX	FGD	Mon, Jan 26, 2009	12.35	12.35	11.87	12.31
263	AMEX	FGD	Fri, Jan 23, 2009	11.89	11.90	11.56	11.82
262	AMEX	FGD	Thu, Jan 22, 2009	11.93	12.06	11.59	12.06
261	AMEX	FGD	Wed, Jan 21, 2009	11.61	12.12	11.46	12.10
260	AMEX	FGD	Tue, Jan 20, 2009	12.01	12.37	11.76	11.76
259	AMEX	FGD	Fri, Jan 16, 2009	12.82	12.82	12.82	12.82
258	AMEX	FGD	Thu, Jan 15, 2009	12.50	12.50	12.30	12.37
257	AMEX	FGD	Wed, Jan 14, 2009	12.76	12.76	12.59	12.59
256	AMEX	FGD	Tue, Jan 13, 2009	13.45	13.45	13.10	13.10
255	AMEX	FGD	Mon, Jan 12, 2009	13.66	13.66	13.13	13.33
254	AMEX	FGD	Fri, Jan 9, 2009	14.34	14.34	13.44	13.93
253	AMEX	FGD	Thu, Jan 8, 2009	14.16	14.16	13.54	14.06
252	AMEX	FGD	Wed, Jan 7, 2009	15.22	15.22	14.57	14.61
251	AMEX	FGD	Tue, Jan 6, 2009	14.78	15.08	14.49	15.08
250	AMEX	FGD	Mon, Jan 5, 2009	15.44	15.44	14.25	14.77
249	AMEX	FGD	Fri, Jan 2, 2009	15.17	15.20	14.37	14.49
248	AMEX	FGD	Wed, Dec 31, 2008	14.25	14.92	14.00	14.32
247	AMEX	FGD	Tue, Dec 30, 2008	13.58	14.60	13.58	14.00
246	AMEX	FGD	Mon, Dec 29, 2008	13.42	13.42	13.29	13.29
245	AMEX	FGD	Fri, Dec 26, 2008	14.45	14.46	13.65	13.78
244	AMEX	FGD	Wed, Dec 24, 2008	14.45	14.45	13.45	13.52
243	AMEX	FGD	Tue, Dec 23, 2008	13.45	13.69	13.45	13.51
242	AMEX	FGD	Mon, Dec 22, 2008	13.75	13.75	12.83	13.56
241	AMEX	FGD	Fri, Dec 19, 2008	13.74	13.87	13.74	13.75
240	AMEX	FGD	Thu, Dec 18, 2008	14.99	14.99	13.70	13.79
239	AMEX	FGD	Wed, Dec 17, 2008	14.03	14.06	13.48	14.00
238	AMEX	FGD	Tue, Dec 16, 2008	13.89	13.93	13.47	13.90
237	AMEX	FGD	Mon, Dec 15, 2008	13.58	14.30	12.53	13.31
236	AMEX	FGD	Thu, Dec 11, 2008	13.66	13.69	13.66	13.69
235	AMEX	FGD	Wed, Dec 10, 2008	14.56	14.56	12.62	13.50
234	AMEX	FGD	Tue, Dec 9, 2008	13.23	14.30	13.23	13.45
233	AMEX	FGD	Mon, Dec 8, 2008	13.47	13.76	13.44	13.52
232	AMEX	FGD	Thu, Dec 4, 2008	13.05	14.06	12.80	12.80
231	AMEX	FGD	Wed, Dec 3, 2008	12.59	13.75	11.71	13.05
230	AMEX	FGD	Tue, Dec 2, 2008	11.54	13.10	11.54	12.59
229	AMEX	FGD	Mon, Dec 1, 2008	12.95	12.95	12.04	12.55
228	AMEX	FGD	Fri, Nov 28, 2008	13.28	13.47	13.28	13.47
227	AMEX	FGD	Wed, Nov 26, 2008	14.16	14.16	12.67	13.16
226	AMEX	FGD	Tue, Nov 25, 2008	13.13	13.18	11.18	12.66
225	AMEX	FGD	Mon, Nov 24, 2008	11.14	12.65	11.14	12.65
224	AMEX	FGD	Fri, Nov 21, 2008	12.15	12.15	10.88	12.09
223	AMEX	FGD	Thu, Nov 20, 2008	12.18	12.18	11.40	11.78
222	AMEX	FGD	Wed, Nov 19, 2008	13.16	13.16	12.66	12.66
221	AMEX	FGD	Tue, Nov 18, 2008	13.08	13.08	12.90	12.90
220	AMEX	FGD	Mon, Nov 17, 2008	13.38	13.38	13.38	13.38
219	AMEX	FGD	Fri, Nov 14, 2008	13.86	13.86	13.86	13.86
218	AMEX	FGD	Thu, Nov 13, 2008	13.51	14.70	12.80	14.70
217	AMEX	FGD	Wed, Nov 12, 2008	14.11	14.11	13.53	13.82
216	AMEX	FGD	Tue, Nov 11, 2008	14.76	14.76	14.59	14.59
215	AMEX	FGD	Mon, Nov 10, 2008	15.53	16.75	15.08	15.10
214	AMEX	FGD	Fri, Nov 7, 2008	15.02	15.29	15.02	15.20
213	AMEX	FGD	Thu, Nov 6, 2008	15.09	15.09	14.53	14.95
212	AMEX	FGD	Wed, Nov 5, 2008	16.00	17.26	15.76	15.76
211	AMEX	FGD	Tue, Nov 4, 2008	16.00	16.97	16.00	16.65
210	AMEX	FGD	Mon, Nov 3, 2008	16.04	16.04	15.66	15.74
209	AMEX	FGD	Fri, Oct 31, 2008	15.00	15.30	14.95	15.30
208	AMEX	FGD	Thu, Oct 30, 2008	15.00	15.00	14.95	14.95
207	AMEX	FGD	Wed, Oct 29, 2008	14.75	14.75	14.75	14.75
206	AMEX	FGD	Tue, Oct 28, 2008	13.82	13.82	12.55	13.45
205	AMEX	FGD	Mon, Oct 27, 2008	13.15	13.65	13.15	13.65
204	AMEX	FGD	Fri, Oct 24, 2008	13.85	13.85	13.70	13.70
203	AMEX	FGD	Thu, Oct 23, 2008	14.95	14.95	14.50	14.70
202	AMEX	FGD	Wed, Oct 22, 2008	15.00	15.35	15.00	15.00
201	AMEX	FGD	Tue, Oct 21, 2008	16.15	16.40	16.09	16.20
200	AMEX	FGD	Mon, Oct 20, 2008	16.00	16.25	16.00	16.25
199	AMEX	FGD	Fri, Oct 17, 2008	16.57	16.57	15.32	16.15
198	AMEX	FGD	Thu, Oct 16, 2008	15.52	15.62	15.32	15.35
197	AMEX	FGD	Wed, Oct 15, 2008	16.50	16.52	16.06	16.10
196	AMEX	FGD	Tue, Oct 14, 2008	17.18	17.29	16.95	16.95
195	AMEX	FGD	Mon, Oct 13, 2008	16.37	16.37	16.15	16.25
194	AMEX	FGD	Fri, Oct 10, 2008	14.48	15.14	12.75	15.14
193	AMEX	FGD	Thu, Oct 9, 2008	17.25	17.25	15.21	15.21
192	AMEX	FGD	Wed, Oct 8, 2008	17.74	17.74	15.70	16.85
191	AMEX	FGD	Tue, Oct 7, 2008	18.00	19.63	16.33	16.44
190	AMEX	FGD	Mon, Oct 6, 2008	18.73	18.97	16.53	17.55
189	AMEX	FGD	Fri, Oct 3, 2008	20.45	20.45	20.15	20.15
188	AMEX	FGD	Thu, Oct 2, 2008	22.15	22.15	20.74	20.74
187	AMEX	FGD	Wed, Oct 1, 2008	19.48	21.46	19.48	21.15
186	AMEX	FGD	Tue, Sep 30, 2008	19.71	19.71	18.68	19.00
185	AMEX	FGD	Mon, Sep 29, 2008	20.57	20.57	20.38	20.49
184	AMEX	FGD	Fri, Sep 26, 2008	21.45	21.45	20.97	21.20
183	AMEX	FGD	Thu, Sep 25, 2008	20.70	22.65	20.57	22.30
182	AMEX	FGD	Wed, Sep 24, 2008	21.95	21.95	21.78	21.78
181	AMEX	FGD	Tue, Sep 23, 2008	22.38	22.38	21.50	21.65
180	AMEX	FGD	Mon, Sep 22, 2008	22.90	23.62	22.75	23.50
179	AMEX	FGD	Fri, Sep 19, 2008	19.98	22.80	19.98	22.75
178	AMEX	FGD	Thu, Sep 18, 2008	18.99	20.90	17.90	18.40
177	AMEX	FGD	Wed, Sep 17, 2008	20.10	20.10	18.06	18.06
176	AMEX	FGD	Tue, Sep 16, 2008	19.99	20.60	18.91	19.30
175	AMEX	FGD	Mon, Sep 15, 2008	20.60	20.60	20.60	20.60
174	AMEX	FGD	Fri, Sep 12, 2008	21.75	21.90	21.69	21.85
173	AMEX	FGD	Thu, Sep 11, 2008	21.90	21.90	21.30	21.68
172	AMEX	FGD	Wed, Sep 10, 2008	22.00	22.30	22.00	22.20
171	AMEX	FGD	Tue, Sep 9, 2008	22.10	22.10	22.00	22.00
170	AMEX	FGD	Mon, Sep 8, 2008	22.08	22.65	22.08	22.40
169	AMEX	FGD	Fri, Sep 5, 2008	22.00	22.00	21.76	21.95
168	AMEX	FGD	Thu, Sep 4, 2008	22.50	22.50	21.97	22.05
167	AMEX	FGD	Wed, Sep 3, 2008	24.25	24.25	22.53	22.75
166	AMEX	FGD	Tue, Sep 2, 2008	24.45	24.45	23.33	23.38
165	AMEX	FGD	Fri, Aug 29, 2008	23.07	23.22	23.07	23.22
164	AMEX	FGD	Thu, Aug 28, 2008	23.00	23.00	23.00	23.00
163	AMEX	FGD	Wed, Aug 27, 2008	22.70	22.70	22.70	22.70
162	AMEX	FGD	Tue, Aug 26, 2008	22.60	22.75	22.59	22.69
161	AMEX	FGD	Mon, Aug 25, 2008	22.65	22.70	22.60	22.70
160	AMEX	FGD	Fri, Aug 22, 2008	22.68	22.68	22.65	22.65
159	AMEX	FGD	Thu, Aug 21, 2008	22.30	22.60	22.30	22.60
158	AMEX	FGD	Wed, Aug 20, 2008	23.50	23.50	22.50	22.60
157	AMEX	FGD	Tue, Aug 19, 2008	23.76	23.76	22.50	22.50
156	AMEX	FGD	Mon, Aug 18, 2008	22.95	22.95	22.01	22.01
155	AMEX	FGD	Thu, Aug 14, 2008	23.42	23.42	22.85	22.85
154	AMEX	FGD	Wed, Aug 13, 2008	23.36	23.36	22.75	23.30
153	AMEX	FGD	Tue, Aug 12, 2008	23.60	23.60	23.50	23.50
152	AMEX	FGD	Mon, Aug 11, 2008	23.92	23.92	23.60	23.68
151	AMEX	FGD	Fri, Aug 8, 2008	22.95	24.25	22.95	23.97
150	AMEX	FGD	Thu, Aug 7, 2008	23.25	23.30	22.85	23.05
149	AMEX	FGD	Wed, Aug 6, 2008	22.48	22.63	21.90	22.63
148	AMEX	FGD	Tue, Aug 5, 2008	22.74	22.74	21.81	21.81
147	AMEX	FGD	Mon, Aug 4, 2008	22.75	22.75	22.55	22.55
146	AMEX	FGD	Fri, Aug 1, 2008	22.50	22.55	22.04	22.55
145	AMEX	FGD	Thu, Jul 31, 2008	23.00	23.09	21.29	22.22
144	AMEX	FGD	Wed, Jul 30, 2008	23.60	23.60	21.95	22.20
143	AMEX	FGD	Tue, Jul 29, 2008	23.00	23.10	22.30	22.30
142	AMEX	FGD	Fri, Jul 25, 2008	23.60	23.60	23.60	23.60
141	AMEX	FGD	Thu, Jul 24, 2008	24.00	24.00	23.40	23.42
140	AMEX	FGD	Wed, Jul 23, 2008	24.53	24.54	23.54	23.54
139	AMEX	FGD	Tue, Jul 22, 2008	23.34	23.34	23.30	23.30
138	AMEX	FGD	Mon, Jul 21, 2008	23.15	23.22	22.70	23.19
137	AMEX	FGD	Fri, Jul 18, 2008	23.17	23.17	21.91	21.91
136	AMEX	FGD	Thu, Jul 17, 2008	23.20	23.20	23.18	23.18
135	AMEX	FGD	Wed, Jul 16, 2008	22.24	22.50	22.20	22.40
134	AMEX	FGD	Tue, Jul 15, 2008	22.81	22.81	22.15	22.26
133	AMEX	FGD	Mon, Jul 14, 2008	23.22	23.22	23.22	23.22
132	AMEX	FGD	Fri, Jul 11, 2008	24.46	24.46	23.44	23.44
131	AMEX	FGD	Thu, Jul 10, 2008	23.48	23.77	23.28	23.77
130	AMEX	FGD	Wed, Jul 9, 2008	24.42	24.42	24.20	24.20
129	AMEX	FGD	Tue, Jul 8, 2008	23.60	23.80	23.60	23.80
128	AMEX	FGD	Mon, Jul 7, 2008	24.22	24.26	24.19	24.26
127	AMEX	FGD	Thu, Jul 3, 2008	23.73	23.73	23.73	23.73
126	AMEX	FGD	Wed, Jul 2, 2008	24.11	24.11	23.64	23.64
125	AMEX	FGD	Tue, Jul 1, 2008	24.11	24.11	23.54	23.54
124	AMEX	FGD	Mon, Jun 30, 2008	25.44	25.44	24.20	24.50
123	AMEX	FGD	Fri, Jun 27, 2008	23.99	25.00	23.99	24.26
122	AMEX	FGD	Thu, Jun 26, 2008	24.70	25.10	24.65	24.65
121	AMEX	FGD	Wed, Jun 25, 2008	24.96	25.06	24.96	25.06
120	AMEX	FGD	Tue, Jun 24, 2008	25.34	25.34	24.77	25.20
119	AMEX	FGD	Mon, Jun 23, 2008	25.00	25.00	24.50	24.50
118	AMEX	FGD	Fri, Jun 20, 2008	25.80	26.40	25.50	25.50
117	AMEX	FGD	Thu, Jun 19, 2008	25.80	26.15	25.80	26.00
116	AMEX	FGD	Wed, Jun 18, 2008	26.10	26.93	25.00	25.95
115	AMEX	FGD	Tue, Jun 17, 2008	26.10	26.10	26.00	26.10
114	AMEX	FGD	Fri, Jun 13, 2008	25.90	26.77	25.90	26.01
113	AMEX	FGD	Thu, Jun 12, 2008	28.02	28.02	26.16	26.30
112	AMEX	FGD	Tue, Jun 10, 2008	27.06	27.06	26.86	26.86
111	AMEX	FGD	Thu, Jun 5, 2008	27.86	27.95	27.86	27.95
110	AMEX	FGD	Tue, Jun 3, 2008	28.09	28.32	28.09	28.23
109	AMEX	FGD	Mon, Jun 2, 2008	28.01	28.01	27.93	28.00
108	AMEX	FGD	Fri, May 30, 2008	28.25	29.03	28.25	28.75
107	AMEX	FGD	Wed, May 28, 2008	27.85	28.05	27.85	28.05
106	AMEX	FGD	Tue, May 27, 2008	28.40	28.40	28.40	28.40
105	AMEX	FGD	Fri, May 23, 2008	29.85	29.85	28.35	28.50
104	AMEX	FGD	Thu, May 22, 2008	28.67	28.70	28.60	28.70
103	AMEX	FGD	Wed, May 21, 2008	28.77	28.77	28.42	28.42
102	AMEX	FGD	Tue, May 20, 2008	29.02	29.02	28.54	28.54
101	AMEX	FGD	Mon, May 19, 2008	29.09	29.09	28.68	28.68
100	AMEX	FGD	Fri, May 16, 2008	29.26	29.26	29.23	29.23
99	AMEX	FGD	Thu, May 15, 2008	28.75	28.82	28.75	28.82
98	AMEX	FGD	Wed, May 14, 2008	28.91	28.91	28.51	28.51
97	AMEX	FGD	Tue, May 13, 2008	28.94	28.94	28.50	28.76
96	AMEX	FGD	Mon, May 12, 2008	28.99	28.99	28.43	28.49
95	AMEX	FGD	Fri, May 9, 2008	29.01	29.02	28.69	29.01
94	AMEX	FGD	Thu, May 8, 2008	29.21	29.21	28.05	28.90
93	AMEX	FGD	Wed, May 7, 2008	29.20	29.20	29.10	29.10
92	AMEX	FGD	Mon, May 5, 2008	28.90	29.24	28.90	29.24
91	AMEX	FGD	Fri, May 2, 2008	29.01	29.01	28.43	28.43
90	AMEX	FGD	Thu, May 1, 2008	28.53	28.53	28.53	28.53
89	AMEX	FGD	Tue, Apr 29, 2008	28.61	28.61	28.40	28.40
88	AMEX	FGD	Mon, Apr 28, 2008	28.64	28.64	28.64	28.64
87	AMEX	FGD	Fri, Apr 25, 2008	28.50	28.50	28.50	28.50
86	AMEX	FGD	Wed, Apr 23, 2008	28.40	28.62	28.00	28.48
85	AMEX	FGD	Tue, Apr 22, 2008	28.30	28.47	27.90	28.41
84	AMEX	FGD	Mon, Apr 21, 2008	28.48	28.48	28.45	28.48
83	AMEX	FGD	Fri, Apr 18, 2008	28.48	28.48	28.48	28.48
82	AMEX	FGD	Thu, Apr 17, 2008	27.86	27.86	27.76	27.76
81	AMEX	FGD	Fri, Apr 11, 2008	27.51	27.51	26.90	26.90
80	AMEX	FGD	Wed, Apr 9, 2008	28.49	28.49	28.49	28.49
79	AMEX	FGD	Tue, Apr 8, 2008	28.52	28.62	28.50	28.50
78	AMEX	FGD	Fri, Apr 4, 2008	28.87	28.87	28.75	28.75
77	AMEX	FGD	Thu, Apr 3, 2008	28.75	28.75	28.75	28.75
76	AMEX	FGD	Wed, Apr 2, 2008	28.11	28.90	28.11	28.45
75	AMEX	FGD	Tue, Apr 1, 2008	28.50	28.50	27.80	28.11
74	AMEX	FGD	Fri, Mar 28, 2008	28.08	28.08	28.02	28.02
73	AMEX	FGD	Thu, Mar 27, 2008	28.27	28.27	28.27	28.27
72	AMEX	FGD	Wed, Mar 26, 2008	27.98	27.98	27.98	27.98
71	AMEX	FGD	Tue, Mar 25, 2008	27.51	27.65	27.51	27.65
70	AMEX	FGD	Mon, Mar 24, 2008	27.19	27.43	26.99	27.43
69	AMEX	FGD	Tue, Mar 18, 2008	27.40	27.40	27.40	27.40
68	AMEX	FGD	Mon, Mar 17, 2008	26.75	27.40	26.55	27.11
67	AMEX	FGD	Fri, Mar 14, 2008	28.05	28.05	27.58	27.66
66	AMEX	FGD	Wed, Mar 12, 2008	28.15	28.15	27.92	27.92
65	AMEX	FGD	Tue, Mar 11, 2008	27.70	27.90	27.66	27.90
64	AMEX	FGD	Mon, Mar 10, 2008	27.30	27.70	27.00	27.70
63	AMEX	FGD	Fri, Mar 7, 2008	26.47	27.70	26.47	27.65
62	AMEX	FGD	Thu, Mar 6, 2008	28.00	28.00	27.79	27.79
61	AMEX	FGD	Wed, Mar 5, 2008	28.01	28.01	27.81	27.88
60	AMEX	FGD	Tue, Mar 4, 2008	28.30	28.30	27.19	27.32
59	AMEX	FGD	Mon, Mar 3, 2008	28.85	28.85	28.10	28.52
58	AMEX	FGD	Fri, Feb 29, 2008	30.10	30.10	28.84	29.40
57	AMEX	FGD	Thu, Feb 28, 2008	29.95	29.95	29.75	29.75
56	AMEX	FGD	Wed, Feb 27, 2008	30.10	30.10	29.80	29.89
55	AMEX	FGD	Tue, Feb 26, 2008	30.03	30.03	29.73	29.84
54	AMEX	FGD	Mon, Feb 25, 2008	29.33	29.40	29.33	29.40
53	AMEX	FGD	Fri, Feb 22, 2008	29.00	29.00	28.84	29.00
52	AMEX	FGD	Fri, Feb 15, 2008	28.55	28.55	28.40	28.50
51	AMEX	FGD	Thu, Feb 14, 2008	29.30	29.30	28.90	28.90
50	AMEX	FGD	Wed, Feb 13, 2008	28.85	28.85	28.75	28.75
49	AMEX	FGD	Tue, Feb 12, 2008	28.25	28.25	28.25	28.25
48	AMEX	FGD	Mon, Feb 11, 2008	27.95	27.95	27.95	27.95
47	AMEX	FGD	Fri, Feb 8, 2008	28.20	28.20	27.65	28.00
46	AMEX	FGD	Wed, Feb 6, 2008	28.70	28.70	28.65	28.65
45	AMEX	FGD	Tue, Feb 5, 2008	30.92	30.92	29.05	29.05
44	AMEX	FGD	Mon, Feb 4, 2008	30.75	31.00	30.75	30.90
43	AMEX	FGD	Fri, Feb 1, 2008	30.27	30.27	30.27	30.27
42	AMEX	FGD	Wed, Jan 30, 2008	29.00	29.50	29.00	29.50
41	AMEX	FGD	Tue, Jan 29, 2008	28.80	29.09	28.80	29.09
40	AMEX	FGD	Mon, Jan 28, 2008	27.45	28.34	27.45	28.30
39	AMEX	FGD	Fri, Jan 25, 2008	28.44	28.44	27.13	27.35
38	AMEX	FGD	Thu, Jan 24, 2008	27.53	27.79	27.53	27.63
37	AMEX	FGD	Wed, Jan 23, 2008	26.37	27.50	25.85	27.39
36	AMEX	FGD	Tue, Jan 22, 2008	26.00	32.48	26.00	27.70
35	AMEX	FGD	Fri, Jan 18, 2008	28.15	28.15	27.84	27.84
34	AMEX	FGD	Thu, Jan 17, 2008	28.01	28.01	28.00	28.00
33	AMEX	FGD	Wed, Jan 16, 2008	28.47	28.47	28.17	28.17
32	AMEX	FGD	Tue, Jan 15, 2008	28.78	28.78	28.75	28.75
31	AMEX	FGD	Mon, Jan 14, 2008	27.83	29.00	27.83	28.95
30	AMEX	FGD	Fri, Jan 11, 2008	28.75	28.75	28.75	28.75
29	AMEX	FGD	Thu, Jan 10, 2008	28.63	28.70	28.63	28.70
28	AMEX	FGD	Wed, Jan 9, 2008	28.92	28.92	28.90	28.90
27	AMEX	FGD	Tue, Jan 8, 2008	29.50	29.50	29.25	29.25
26	AMEX	FGD	Mon, Jan 7, 2008	29.60	29.60	29.55	29.55
25	AMEX	FGD	Fri, Jan 4, 2008	30.35	30.35	30.25	30.25
24	AMEX	FGD	Thu, Jan 3, 2008	30.56	30.56	30.50	30.50
23	AMEX	FGD	Wed, Jan 2, 2008	30.83	30.83	30.58	30.60
22	AMEX	FGD	Fri, Dec 28, 2007	30.75	30.80	30.65	30.65
21	AMEX	FGD	Thu, Dec 27, 2007	30.70	30.70	30.70	30.70
20	AMEX	FGD	Wed, Dec 26, 2007	30.88	30.95	30.88	30.95
19	AMEX	FGD	Mon, Dec 24, 2007	30.90	30.90	30.90	30.90
18	AMEX	FGD	Fri, Dec 21, 2007	30.85	30.85	30.85	30.85
17	AMEX	FGD	Thu, Dec 20, 2007	30.30	30.30	30.30	30.30
16	AMEX	FGD	Tue, Dec 18, 2007	30.37	30.60	30.30	30.48
15	AMEX	FGD	Mon, Dec 17, 2007	30.20	30.20	30.00	30.00
14	AMEX	FGD	Fri, Dec 14, 2007	30.90	30.95	30.88	30.95
13	AMEX	FGD	Thu, Dec 13, 2007	31.25	31.25	31.25	31.25
12	AMEX	FGD	Wed, Dec 12, 2007	32.50	32.50	31.85	31.85
11	AMEX	FGD	Tue, Dec 11, 2007	32.60	32.60	32.50	32.50
10	AMEX	FGD	Mon, Dec 10, 2007	34.16	34.16	32.00	32.20
9	AMEX	FGD	Fri, Dec 7, 2007	32.60	32.60	32.60	32.60
8	AMEX	FGD	Thu, Dec 6, 2007	31.80	32.35	31.80	32.35
7	AMEX	FGD	Wed, Dec 5, 2007	31.80	31.85	31.75	31.80
6	AMEX	FGD	Tue, Dec 4, 2007	31.50	31.65	31.50	31.65
5	AMEX	FGD	Mon, Dec 3, 2007	31.79	32.00	31.79	31.90
4	AMEX	FGD	Fri, Nov 30, 2007	31.99	32.50	31.80	31.80
3	AMEX	FGD	Thu, Nov 29, 2007	31.55	32.85	30.85	32.85
2	AMEX	FGD	Wed, Nov 28, 2007	30.85	31.85	30.80	31.85
1	AMEX	FGD	Tue, Nov 27, 2007	30.00	30.00	29.93	30.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust DJ Global Select Dividend AMEX:FGD 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