Fidelity MSCI Health Care Index ETF AMEX:FHLC Historical Prices

Below are the 2551 trading days of historical prices for FHLC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2551	AMEX	FHLC	Tue, Mar 5, 2024	69.10	69.25	68.37	68.57
2550	AMEX	FHLC	Mon, Mar 4, 2024	69.18	69.32	68.94	69.10
2549	AMEX	FHLC	Fri, Mar 1, 2024	68.70	69.28	68.40	69.23
2548	AMEX	FHLC	Thu, Feb 29, 2024	69.25	69.27	68.40	68.40
2547	AMEX	FHLC	Wed, Feb 28, 2024	69.25	69.25	68.85	69.04
2546	AMEX	FHLC	Tue, Feb 27, 2024	69.31	69.68	69.11	69.46
2545	AMEX	FHLC	Mon, Feb 26, 2024	69.66	69.87	69.38	69.49
2544	AMEX	FHLC	Fri, Feb 23, 2024	69.52	69.87	69.49	69.66
2543	AMEX	FHLC	Thu, Feb 22, 2024	68.84	69.53	68.60	69.39
2542	AMEX	FHLC	Wed, Feb 21, 2024	68.36	68.62	68.05	68.61
2541	AMEX	FHLC	Tue, Feb 20, 2024	68.82	68.93	68.32	68.45
2540	AMEX	FHLC	Fri, Feb 16, 2024	68.60	69.25	68.48	68.78
2539	AMEX	FHLC	Thu, Feb 15, 2024	68.16	68.65	68.05	68.55
2538	AMEX	FHLC	Wed, Feb 14, 2024	67.66	68.05	67.56	68.05
2537	AMEX	FHLC	Tue, Feb 13, 2024	67.55	68.05	67.01	67.37
2536	AMEX	FHLC	Mon, Feb 12, 2024	67.84	68.18	67.65	68.18
2535	AMEX	FHLC	Fri, Feb 9, 2024	67.95	68.03	67.75	67.93
2534	AMEX	FHLC	Thu, Feb 8, 2024	67.92	67.95	67.59	67.95
2533	AMEX	FHLC	Wed, Feb 7, 2024	67.98	68.26	67.90	67.95
2532	AMEX	FHLC	Tue, Feb 6, 2024	67.53	67.90	67.29	67.90
2531	AMEX	FHLC	Mon, Feb 5, 2024	66.99	67.41	66.75	67.10
2530	AMEX	FHLC	Fri, Feb 2, 2024	66.99	67.23	66.58	66.90
2529	AMEX	FHLC	Thu, Feb 1, 2024	66.39	67.06	66.00	67.06
2528	AMEX	FHLC	Wed, Jan 31, 2024	66.77	66.81	66.16	66.20
2527	AMEX	FHLC	Tue, Jan 30, 2024	66.35	66.50	66.08	66.38
2526	AMEX	FHLC	Mon, Jan 29, 2024	65.84	66.37	65.76	66.37
2525	AMEX	FHLC	Fri, Jan 26, 2024	65.83	65.94	65.72	65.76
2524	AMEX	FHLC	Thu, Jan 25, 2024	65.38	65.50	64.89	65.43
2523	AMEX	FHLC	Wed, Jan 24, 2024	66.27	66.48	65.54	65.56
2522	AMEX	FHLC	Tue, Jan 23, 2024	66.22	66.22	65.75	66.12
2521	AMEX	FHLC	Mon, Jan 22, 2024	65.87	66.34	65.78	66.15
2520	AMEX	FHLC	Fri, Jan 19, 2024	65.79	65.95	65.41	65.79
2519	AMEX	FHLC	Thu, Jan 18, 2024	65.38	65.78	64.96	65.73
2518	AMEX	FHLC	Wed, Jan 17, 2024	65.74	66.04	65.57	65.79
2517	AMEX	FHLC	Tue, Jan 16, 2024	66.10	66.21	65.83	65.99
2516	AMEX	FHLC	Fri, Jan 12, 2024	66.35	66.71	66.21	66.33
2515	AMEX	FHLC	Thu, Jan 11, 2024	66.49	66.60	66.13	66.54
2514	AMEX	FHLC	Wed, Jan 10, 2024	66.46	66.69	66.14	66.64
2513	AMEX	FHLC	Tue, Jan 9, 2024	66.23	66.94	66.20	66.40
2512	AMEX	FHLC	Mon, Jan 8, 2024	65.66	66.44	65.49	66.44
2511	AMEX	FHLC	Fri, Jan 5, 2024	65.51	65.89	65.33	65.67
2510	AMEX	FHLC	Thu, Jan 4, 2024	65.50	66.02	65.50	65.71
2509	AMEX	FHLC	Wed, Jan 3, 2024	65.73	65.90	65.29	65.39
2508	AMEX	FHLC	Tue, Jan 2, 2024	64.37	65.81	64.37	65.67
2507	AMEX	FHLC	Fri, Dec 29, 2023	64.76	64.86	64.48	64.69
2506	AMEX	FHLC	Thu, Dec 28, 2023	64.62	64.95	64.62	64.73
2505	AMEX	FHLC	Wed, Dec 27, 2023	64.25	64.64	64.25	64.64
2504	AMEX	FHLC	Tue, Dec 26, 2023	64.01	64.42	63.99	64.30
2503	AMEX	FHLC	Fri, Dec 22, 2023	63.79	64.24	63.78	64.09
2502	AMEX	FHLC	Thu, Dec 21, 2023	63.06	63.65	63.06	63.64
2501	AMEX	FHLC	Wed, Dec 20, 2023	63.72	63.78	62.75	62.75
2500	AMEX	FHLC	Tue, Dec 19, 2023	63.29	63.83	63.29	63.81
2499	AMEX	FHLC	Mon, Dec 18, 2023	63.26	63.43	63.15	63.22
2498	AMEX	FHLC	Fri, Dec 15, 2023	63.64	63.64	63.01	63.20
2497	AMEX	FHLC	Thu, Dec 14, 2023	64.46	64.48	63.72	63.73
2496	AMEX	FHLC	Wed, Dec 13, 2023	62.66	64.13	62.54	64.13
2495	AMEX	FHLC	Tue, Dec 12, 2023	62.53	62.91	62.25	62.85
2494	AMEX	FHLC	Mon, Dec 11, 2023	62.27	62.58	62.10	62.47
2493	AMEX	FHLC	Fri, Dec 8, 2023	62.01	62.24	61.76	62.11
2492	AMEX	FHLC	Thu, Dec 7, 2023	62.03	62.16	61.74	62.07
2491	AMEX	FHLC	Wed, Dec 6, 2023	62.03	62.30	61.98	62.07
2490	AMEX	FHLC	Tue, Dec 5, 2023	61.95	62.07	61.67	62.01
2489	AMEX	FHLC	Mon, Dec 4, 2023	61.69	62.21	61.69	62.12
2488	AMEX	FHLC	Fri, Dec 1, 2023	61.41	61.96	61.41	61.96
2487	AMEX	FHLC	Thu, Nov 30, 2023	60.86	61.58	60.73	61.56
2486	AMEX	FHLC	Wed, Nov 29, 2023	60.69	61.13	60.69	60.83
2485	AMEX	FHLC	Tue, Nov 28, 2023	60.95	61.10	60.72	60.73
2484	AMEX	FHLC	Mon, Nov 27, 2023	61.26	61.49	60.96	61.09
2483	AMEX	FHLC	Fri, Nov 24, 2023	61.20	61.48	61.20	61.47
2482	AMEX	FHLC	Wed, Nov 22, 2023	60.99	61.27	60.98	61.10
2481	AMEX	FHLC	Tue, Nov 21, 2023	60.66	60.92	60.62	60.75
2480	AMEX	FHLC	Mon, Nov 20, 2023	60.00	60.63	59.96	60.53
2479	AMEX	FHLC	Fri, Nov 17, 2023	60.43	60.43	59.97	60.13
2478	AMEX	FHLC	Thu, Nov 16, 2023	60.05	60.27	59.86	60.17
2477	AMEX	FHLC	Wed, Nov 15, 2023	59.92	60.32	59.90	59.99
2476	AMEX	FHLC	Tue, Nov 14, 2023	59.58	60.25	59.58	59.95
2475	AMEX	FHLC	Mon, Nov 13, 2023	58.89	59.32	58.58	59.26
2474	AMEX	FHLC	Fri, Nov 10, 2023	58.80	58.98	58.12	58.87
2473	AMEX	FHLC	Thu, Nov 9, 2023	59.82	59.82	58.52	58.59
2472	AMEX	FHLC	Wed, Nov 8, 2023	60.20	60.25	59.56	59.90
2471	AMEX	FHLC	Tue, Nov 7, 2023	59.93	60.20	59.84	60.11
2470	AMEX	FHLC	Mon, Nov 6, 2023	59.80	60.13	59.72	59.95
2469	AMEX	FHLC	Fri, Nov 3, 2023	59.64	60.05	59.56	59.74
2468	AMEX	FHLC	Thu, Nov 2, 2023	58.59	59.30	58.50	59.26
2467	AMEX	FHLC	Wed, Nov 1, 2023	58.10	58.59	58.02	58.36
2466	AMEX	FHLC	Tue, Oct 31, 2023	57.94	58.25	57.79	58.24
2465	AMEX	FHLC	Mon, Oct 30, 2023	57.81	58.00	57.41	57.84
2464	AMEX	FHLC	Fri, Oct 27, 2023	58.46	58.46	57.32	57.52
2463	AMEX	FHLC	Thu, Oct 26, 2023	58.64	58.97	58.49	58.50
2462	AMEX	FHLC	Wed, Oct 25, 2023	59.43	59.52	58.69	59.09
2461	AMEX	FHLC	Tue, Oct 24, 2023	59.32	59.85	59.32	59.72
2460	AMEX	FHLC	Mon, Oct 23, 2023	59.73	59.94	59.40	59.46
2459	AMEX	FHLC	Fri, Oct 20, 2023	59.97	60.30	59.85	59.88
2458	AMEX	FHLC	Thu, Oct 19, 2023	60.76	60.76	59.80	60.12
2457	AMEX	FHLC	Wed, Oct 18, 2023	61.36	61.50	60.65	60.75
2456	AMEX	FHLC	Tue, Oct 17, 2023	61.10	61.71	61.10	61.38
2455	AMEX	FHLC	Mon, Oct 16, 2023	61.07	61.72	61.07	61.33
2454	AMEX	FHLC	Fri, Oct 13, 2023	60.71	61.13	60.55	60.85
2453	AMEX	FHLC	Thu, Oct 12, 2023	61.20	61.34	60.47	60.51
2452	AMEX	FHLC	Wed, Oct 11, 2023	61.62	61.62	60.92	61.20
2451	AMEX	FHLC	Tue, Oct 10, 2023	61.15	61.79	60.99	61.50
2450	AMEX	FHLC	Mon, Oct 9, 2023	60.73	61.21	60.56	61.20
2449	AMEX	FHLC	Fri, Oct 6, 2023	60.20	61.21	60.20	60.98
2448	AMEX	FHLC	Thu, Oct 5, 2023	60.03	60.48	59.86	60.45
2447	AMEX	FHLC	Wed, Oct 4, 2023	59.98	60.11	59.59	60.02
2446	AMEX	FHLC	Tue, Oct 3, 2023	60.09	60.21	59.65	59.85
2445	AMEX	FHLC	Mon, Oct 2, 2023	60.44	60.44	59.76	60.38
2444	AMEX	FHLC	Fri, Sep 29, 2023	61.27	61.27	60.51	60.58
2443	AMEX	FHLC	Thu, Sep 28, 2023	60.84	61.22	60.84	61.08
2442	AMEX	FHLC	Wed, Sep 27, 2023	61.11	61.20	60.32	60.81
2441	AMEX	FHLC	Tue, Sep 26, 2023	61.25	61.43	60.99	61.01
2440	AMEX	FHLC	Mon, Sep 25, 2023	61.03	61.47	60.95	61.47
2439	AMEX	FHLC	Fri, Sep 22, 2023	61.29	61.52	61.14	61.14
2438	AMEX	FHLC	Thu, Sep 21, 2023	61.68	61.80	61.31	61.34
2437	AMEX	FHLC	Wed, Sep 20, 2023	62.23	62.39	61.93	61.95
2436	AMEX	FHLC	Tue, Sep 19, 2023	61.92	62.10	61.63	62.02
2435	AMEX	FHLC	Mon, Sep 18, 2023	62.14	62.20	61.75	61.94
2434	AMEX	FHLC	Fri, Sep 15, 2023	62.61	62.71	62.09	62.16
2433	AMEX	FHLC	Thu, Sep 14, 2023	62.97	63.05	62.72	62.63
2432	AMEX	FHLC	Wed, Sep 13, 2023	62.61	62.98	62.61	62.74
2431	AMEX	FHLC	Tue, Sep 12, 2023	62.68	62.91	62.42	62.75
2430	AMEX	FHLC	Mon, Sep 11, 2023	62.51	62.95	62.37	62.83
2429	AMEX	FHLC	Fri, Sep 8, 2023	62.36	62.59	62.27	62.39
2428	AMEX	FHLC	Thu, Sep 7, 2023	62.32	62.69	62.32	62.49
2427	AMEX	FHLC	Wed, Sep 6, 2023	62.57	62.57	62.06	62.32
2426	AMEX	FHLC	Tue, Sep 5, 2023	63.34	63.34	62.60	62.62
2425	AMEX	FHLC	Fri, Sep 1, 2023	63.45	63.59	63.16	63.25
2424	AMEX	FHLC	Thu, Aug 31, 2023	63.76	63.76	63.05	63.07
2423	AMEX	FHLC	Wed, Aug 30, 2023	63.73	64.02	63.67	63.70
2422	AMEX	FHLC	Tue, Aug 29, 2023	63.18	63.71	63.17	63.66
2421	AMEX	FHLC	Mon, Aug 28, 2023	63.16	63.38	62.89	63.14
2420	AMEX	FHLC	Fri, Aug 25, 2023	62.69	63.18	62.47	63.01
2419	AMEX	FHLC	Thu, Aug 24, 2023	62.95	63.38	62.52	62.55
2418	AMEX	FHLC	Wed, Aug 23, 2023	63.16	63.36	62.92	63.04
2417	AMEX	FHLC	Tue, Aug 22, 2023	63.06	63.08	62.82	62.86
2416	AMEX	FHLC	Mon, Aug 21, 2023	62.85	63.10	62.78	63.01
2415	AMEX	FHLC	Fri, Aug 18, 2023	62.69	63.07	62.61	62.96
2414	AMEX	FHLC	Thu, Aug 17, 2023	63.19	63.40	62.85	62.91
2413	AMEX	FHLC	Wed, Aug 16, 2023	63.85	64.03	63.40	63.40
2412	AMEX	FHLC	Tue, Aug 15, 2023	64.00	64.22	63.90	64.00
2411	AMEX	FHLC	Mon, Aug 14, 2023	64.00	64.34	63.95	64.23
2410	AMEX	FHLC	Fri, Aug 11, 2023	63.51	64.08	63.51	64.03
2409	AMEX	FHLC	Thu, Aug 10, 2023	63.82	64.40	63.59	63.68
2408	AMEX	FHLC	Wed, Aug 9, 2023	63.78	64.04	63.63	63.71
2407	AMEX	FHLC	Tue, Aug 8, 2023	63.51	63.81	63.33	63.72
2406	AMEX	FHLC	Mon, Aug 7, 2023	62.82	63.38	62.82	63.29
2405	AMEX	FHLC	Fri, Aug 4, 2023	63.10	63.34	62.67	62.77
2404	AMEX	FHLC	Thu, Aug 3, 2023	63.08	63.13	62.90	62.98
2403	AMEX	FHLC	Wed, Aug 2, 2023	63.30	63.68	63.19	63.34
2402	AMEX	FHLC	Tue, Aug 1, 2023	63.60	63.80	63.26	63.42
2401	AMEX	FHLC	Mon, Jul 31, 2023	64.13	64.13	63.54	63.76
2400	AMEX	FHLC	Fri, Jul 28, 2023	64.11	64.27	63.83	64.22
2399	AMEX	FHLC	Thu, Jul 27, 2023	64.54	64.68	63.86	63.92
2398	AMEX	FHLC	Wed, Jul 26, 2023	64.10	64.61	64.04	64.38
2397	AMEX	FHLC	Tue, Jul 25, 2023	64.03	64.66	63.99	64.37
2396	AMEX	FHLC	Mon, Jul 24, 2023	64.65	64.86	64.39	64.42
2395	AMEX	FHLC	Fri, Jul 21, 2023	64.19	64.84	64.05	64.65
2394	AMEX	FHLC	Thu, Jul 20, 2023	63.44	64.28	63.44	64.07
2393	AMEX	FHLC	Wed, Jul 19, 2023	63.15	63.66	63.15	63.28
2392	AMEX	FHLC	Tue, Jul 18, 2023	62.54	63.20	62.44	63.01
2391	AMEX	FHLC	Mon, Jul 17, 2023	62.73	62.76	62.40	62.59
2390	AMEX	FHLC	Fri, Jul 14, 2023	62.28	62.99	62.28	62.80
2389	AMEX	FHLC	Thu, Jul 13, 2023	62.12	62.29	61.95	61.97
2388	AMEX	FHLC	Wed, Jul 12, 2023	62.37	62.37	61.86	61.95
2387	AMEX	FHLC	Tue, Jul 11, 2023	62.06	62.19	61.78	62.08
2386	AMEX	FHLC	Mon, Jul 10, 2023	61.50	62.07	61.50	62.05
2385	AMEX	FHLC	Fri, Jul 7, 2023	61.90	61.95	61.39	61.44
2384	AMEX	FHLC	Thu, Jul 6, 2023	62.16	62.25	61.86	62.06
2383	AMEX	FHLC	Wed, Jul 5, 2023	62.48	62.72	62.38	62.62
2382	AMEX	FHLC	Mon, Jul 3, 2023	62.88	62.88	62.44	62.68
2381	AMEX	FHLC	Fri, Jun 30, 2023	62.77	63.32	62.77	63.12
2380	AMEX	FHLC	Thu, Jun 29, 2023	62.09	62.63	62.00	62.56
2379	AMEX	FHLC	Wed, Jun 28, 2023	62.28	62.31	61.98	62.25
2378	AMEX	FHLC	Tue, Jun 27, 2023	62.46	62.52	61.96	62.33
2377	AMEX	FHLC	Mon, Jun 26, 2023	62.79	62.79	61.97	62.41
2376	AMEX	FHLC	Fri, Jun 23, 2023	62.99	63.08	62.75	62.86
2375	AMEX	FHLC	Thu, Jun 22, 2023	62.76	63.22	62.76	63.11
2374	AMEX	FHLC	Wed, Jun 21, 2023	62.66	62.94	62.38	62.75
2373	AMEX	FHLC	Tue, Jun 20, 2023	62.39	63.02	62.23	62.81
2372	AMEX	FHLC	Fri, Jun 16, 2023	63.00	63.40	62.79	62.86
2371	AMEX	FHLC	Thu, Jun 15, 2023	62.18	63.17	62.16	62.88
2370	AMEX	FHLC	Wed, Jun 14, 2023	62.57	62.59	61.95	62.24
2369	AMEX	FHLC	Tue, Jun 13, 2023	62.45	62.95	62.45	62.83
2368	AMEX	FHLC	Mon, Jun 12, 2023	62.22	62.48	62.06	62.45
2367	AMEX	FHLC	Fri, Jun 9, 2023	62.18	62.37	61.80	62.25
2366	AMEX	FHLC	Thu, Jun 8, 2023	61.85	62.18	61.60	62.14
2365	AMEX	FHLC	Wed, Jun 7, 2023	61.95	62.07	61.68	61.79
2364	AMEX	FHLC	Tue, Jun 6, 2023	62.50	62.58	61.74	62.00
2363	AMEX	FHLC	Mon, Jun 5, 2023	62.28	62.56	62.24	62.15
2362	AMEX	FHLC	Fri, Jun 2, 2023	61.64	62.24	61.59	62.15
2361	AMEX	FHLC	Thu, Jun 1, 2023	60.96	61.45	60.56	61.35
2360	AMEX	FHLC	Wed, May 31, 2023	60.21	60.94	60.05	60.81
2359	AMEX	FHLC	Tue, May 30, 2023	60.57	60.91	60.23	60.33
2358	AMEX	FHLC	Fri, May 26, 2023	60.87	61.30	60.63	60.78
2357	AMEX	FHLC	Thu, May 25, 2023	61.41	61.41	60.42	60.81
2356	AMEX	FHLC	Wed, May 24, 2023	61.67	61.70	61.36	61.48
2355	AMEX	FHLC	Tue, May 23, 2023	62.43	62.55	61.86	61.94
2354	AMEX	FHLC	Mon, May 22, 2023	62.56	62.99	62.49	62.69
2353	AMEX	FHLC	Fri, May 19, 2023	62.26	62.88	62.26	62.49
2352	AMEX	FHLC	Thu, May 18, 2023	62.22	62.31	61.73	62.21
2351	AMEX	FHLC	Wed, May 17, 2023	62.38	62.49	61.72	62.36
2350	AMEX	FHLC	Tue, May 16, 2023	62.65	62.65	62.23	62.24
2349	AMEX	FHLC	Mon, May 15, 2023	62.94	63.00	62.69	62.96
2348	AMEX	FHLC	Fri, May 12, 2023	63.10	63.23	62.64	62.91
2347	AMEX	FHLC	Thu, May 11, 2023	63.09	63.11	62.70	63.03
2346	AMEX	FHLC	Wed, May 10, 2023	63.27	63.44	62.92	63.28
2345	AMEX	FHLC	Tue, May 9, 2023	63.23	63.39	63.05	63.08
2344	AMEX	FHLC	Mon, May 8, 2023	63.54	63.54	63.20	63.39
2343	AMEX	FHLC	Fri, May 5, 2023	63.37	63.77	63.18	63.55
2342	AMEX	FHLC	Thu, May 4, 2023	63.13	63.14	62.65	62.94
2341	AMEX	FHLC	Wed, May 3, 2023	63.53	64.00	63.32	63.40
2340	AMEX	FHLC	Tue, May 2, 2023	63.59	63.91	62.90	63.31
2339	AMEX	FHLC	Mon, May 1, 2023	63.43	63.97	63.37	63.75
2338	AMEX	FHLC	Fri, Apr 28, 2023	62.74	63.52	62.66	63.35
2337	AMEX	FHLC	Thu, Apr 27, 2023	62.64	62.88	62.01	62.80
2336	AMEX	FHLC	Wed, Apr 26, 2023	62.95	62.97	62.15	62.53
2335	AMEX	FHLC	Tue, Apr 25, 2023	63.97	64.19	63.29	63.37
2334	AMEX	FHLC	Mon, Apr 24, 2023	63.89	64.13	63.77	64.12
2333	AMEX	FHLC	Fri, Apr 21, 2023	63.62	63.94	63.53	63.82
2332	AMEX	FHLC	Thu, Apr 20, 2023	63.31	63.42	63.12	63.36
2331	AMEX	FHLC	Wed, Apr 19, 2023	63.34	63.67	63.19	63.61
2330	AMEX	FHLC	Tue, Apr 18, 2023	63.98	63.98	63.31	63.39
2329	AMEX	FHLC	Mon, Apr 17, 2023	63.75	63.85	63.50	63.83
2328	AMEX	FHLC	Fri, Apr 14, 2023	64.10	64.21	63.47	63.73
2327	AMEX	FHLC	Thu, Apr 13, 2023	63.53	64.31	63.53	64.26
2326	AMEX	FHLC	Wed, Apr 12, 2023	63.65	63.86	63.27	63.34
2325	AMEX	FHLC	Tue, Apr 11, 2023	63.29	63.57	63.27	63.44
2324	AMEX	FHLC	Mon, Apr 10, 2023	63.08	63.20	62.66	63.20
2323	AMEX	FHLC	Thu, Apr 6, 2023	63.12	63.34	62.91	63.21
2322	AMEX	FHLC	Wed, Apr 5, 2023	62.29	63.04	62.26	62.98
2321	AMEX	FHLC	Tue, Apr 4, 2023	62.16	62.35	61.89	62.05
2320	AMEX	FHLC	Mon, Apr 3, 2023	61.55	62.11	61.35	62.03
2319	AMEX	FHLC	Fri, Mar 31, 2023	60.91	61.47	60.91	61.47
2318	AMEX	FHLC	Thu, Mar 30, 2023	60.83	60.83	60.38	60.77
2317	AMEX	FHLC	Wed, Mar 29, 2023	60.66	60.66	60.25	60.51
2316	AMEX	FHLC	Tue, Mar 28, 2023	60.54	60.78	60.14	60.27
2315	AMEX	FHLC	Mon, Mar 27, 2023	60.72	61.00	60.54	60.60
2314	AMEX	FHLC	Fri, Mar 24, 2023	59.38	60.37	59.27	60.34
2313	AMEX	FHLC	Thu, Mar 23, 2023	59.96	60.30	59.22	59.57
2312	AMEX	FHLC	Wed, Mar 22, 2023	60.75	60.83	59.67	59.67
2311	AMEX	FHLC	Tue, Mar 21, 2023	60.50	60.71	60.18	60.67
2310	AMEX	FHLC	Mon, Mar 20, 2023	59.67	60.30	59.62	60.21
2309	AMEX	FHLC	Fri, Mar 17, 2023	60.33	60.33	59.34	59.54
2308	AMEX	FHLC	Thu, Mar 16, 2023	59.59	60.61	59.39	60.33
2307	AMEX	FHLC	Wed, Mar 15, 2023	59.46	60.06	59.29	60.01
2306	AMEX	FHLC	Tue, Mar 14, 2023	60.04	60.25	59.50	60.12
2305	AMEX	FHLC	Mon, Mar 13, 2023	58.73	60.25	58.73	59.50
2304	AMEX	FHLC	Fri, Mar 10, 2023	59.43	59.70	58.57	58.86
2303	AMEX	FHLC	Thu, Mar 9, 2023	60.30	60.47	59.31	59.51
2302	AMEX	FHLC	Wed, Mar 8, 2023	60.50	60.54	59.95	60.17
2301	AMEX	FHLC	Tue, Mar 7, 2023	61.57	61.62	60.45	60.51
2300	AMEX	FHLC	Mon, Mar 6, 2023	61.67	61.80	61.33	61.49
2299	AMEX	FHLC	Fri, Mar 3, 2023	61.13	61.67	60.97	61.66
2298	AMEX	FHLC	Thu, Mar 2, 2023	60.45	61.06	60.34	60.89
2297	AMEX	FHLC	Wed, Mar 1, 2023	60.37	60.69	60.31	60.61
2296	AMEX	FHLC	Tue, Feb 28, 2023	60.94	60.94	60.56	60.63
2295	AMEX	FHLC	Mon, Feb 27, 2023	61.53	61.69	60.88	61.04
2294	AMEX	FHLC	Fri, Feb 24, 2023	61.46	61.48	60.97	61.11
2293	AMEX	FHLC	Thu, Feb 23, 2023	61.87	62.20	61.49	61.97
2292	AMEX	FHLC	Wed, Feb 22, 2023	62.09	62.20	61.65	61.77
2291	AMEX	FHLC	Tue, Feb 21, 2023	62.50	62.59	61.88	61.90
2290	AMEX	FHLC	Fri, Feb 17, 2023	62.17	62.99	62.05	62.95
2289	AMEX	FHLC	Thu, Feb 16, 2023	62.47	62.94	62.25	62.39
2288	AMEX	FHLC	Wed, Feb 15, 2023	62.90	63.03	62.70	62.94
2287	AMEX	FHLC	Tue, Feb 14, 2023	63.41	63.68	62.79	63.17
2286	AMEX	FHLC	Mon, Feb 13, 2023	62.90	63.43	62.90	63.42
2285	AMEX	FHLC	Fri, Feb 10, 2023	62.46	63.00	62.41	62.90
2284	AMEX	FHLC	Thu, Feb 9, 2023	63.28	63.46	62.37	62.44
2283	AMEX	FHLC	Wed, Feb 8, 2023	63.11	63.43	63.00	63.02
2282	AMEX	FHLC	Tue, Feb 7, 2023	62.69	63.50	62.45	63.34
2281	AMEX	FHLC	Mon, Feb 6, 2023	63.30	63.40	62.84	62.94
2280	AMEX	FHLC	Fri, Feb 3, 2023	63.55	63.83	63.24	63.40
2279	AMEX	FHLC	Thu, Feb 2, 2023	63.70	63.71	63.22	63.68
2278	AMEX	FHLC	Wed, Feb 1, 2023	63.39	64.22	63.03	63.88
2277	AMEX	FHLC	Tue, Jan 31, 2023	62.78	63.51	62.78	63.51
2276	AMEX	FHLC	Mon, Jan 30, 2023	63.09	63.49	62.57	62.68
2275	AMEX	FHLC	Fri, Jan 27, 2023	63.43	63.65	63.17	63.31
2274	AMEX	FHLC	Thu, Jan 26, 2023	63.65	63.67	63.19	63.61
2273	AMEX	FHLC	Wed, Jan 25, 2023	63.15	63.51	62.87	63.51
2272	AMEX	FHLC	Tue, Jan 24, 2023	63.64	63.78	63.14	63.48
2271	AMEX	FHLC	Mon, Jan 23, 2023	63.70	64.15	63.49	63.83
2270	AMEX	FHLC	Fri, Jan 20, 2023	63.36	63.63	62.93	63.63
2269	AMEX	FHLC	Thu, Jan 19, 2023	62.91	63.44	62.80	63.21
2268	AMEX	FHLC	Wed, Jan 18, 2023	64.09	64.19	63.08	63.09
2267	AMEX	FHLC	Tue, Jan 17, 2023	64.23	64.32	63.90	63.95
2266	AMEX	FHLC	Fri, Jan 13, 2023	63.63	64.40	63.63	64.29
2265	AMEX	FHLC	Thu, Jan 12, 2023	64.02	64.14	63.26	63.97
2264	AMEX	FHLC	Wed, Jan 11, 2023	63.68	64.00	63.40	63.99
2263	AMEX	FHLC	Tue, Jan 10, 2023	62.89	63.61	62.88	63.61
2262	AMEX	FHLC	Mon, Jan 9, 2023	64.13	64.13	62.88	62.98
2261	AMEX	FHLC	Fri, Jan 6, 2023	63.79	64.13	63.00	63.96
2260	AMEX	FHLC	Thu, Jan 5, 2023	63.67	63.78	63.12	63.41
2259	AMEX	FHLC	Wed, Jan 4, 2023	64.07	64.29	63.66	64.03
2258	AMEX	FHLC	Tue, Jan 3, 2023	64.20	64.23	63.27	63.76
2257	AMEX	FHLC	Fri, Dec 30, 2022	63.88	64.02	63.33	63.98
2256	AMEX	FHLC	Thu, Dec 29, 2022	63.63	64.51	63.62	64.18
2255	AMEX	FHLC	Wed, Dec 28, 2022	63.91	64.27	63.36	63.39
2254	AMEX	FHLC	Tue, Dec 27, 2022	64.08	64.09	63.62	63.77
2253	AMEX	FHLC	Fri, Dec 23, 2022	64.00	64.11	63.63	64.07
2252	AMEX	FHLC	Thu, Dec 22, 2022	63.83	64.15	63.28	64.15
2251	AMEX	FHLC	Wed, Dec 21, 2022	63.77	64.43	63.54	64.25
2250	AMEX	FHLC	Tue, Dec 20, 2022	63.21	63.59	62.96	63.39
2249	AMEX	FHLC	Mon, Dec 19, 2022	63.65	63.67	63.04	63.32
2248	AMEX	FHLC	Fri, Dec 16, 2022	63.87	64.04	63.24	63.67
2247	AMEX	FHLC	Thu, Dec 15, 2022	65.34	65.35	64.48	64.51
2246	AMEX	FHLC	Wed, Dec 14, 2022	65.75	66.46	65.40	65.94
2245	AMEX	FHLC	Tue, Dec 13, 2022	66.80	66.80	65.62	65.89
2244	AMEX	FHLC	Mon, Dec 12, 2022	64.84	65.57	64.83	65.57
2243	AMEX	FHLC	Fri, Dec 9, 2022	65.54	65.75	64.79	64.84
2242	AMEX	FHLC	Thu, Dec 8, 2022	65.25	65.77	65.04	65.69
2241	AMEX	FHLC	Wed, Dec 7, 2022	64.55	65.21	64.55	65.10
2240	AMEX	FHLC	Tue, Dec 6, 2022	65.17	65.22	64.28	64.56
2239	AMEX	FHLC	Mon, Dec 5, 2022	65.65	65.65	65.07	65.21
2238	AMEX	FHLC	Fri, Dec 2, 2022	65.14	66.07	65.14	66.02
2237	AMEX	FHLC	Thu, Dec 1, 2022	65.76	66.05	65.45	65.78
2236	AMEX	FHLC	Wed, Nov 30, 2022	64.04	65.57	63.70	65.57
2235	AMEX	FHLC	Tue, Nov 29, 2022	63.94	63.98	63.55	63.80
2234	AMEX	FHLC	Mon, Nov 28, 2022	64.30	64.70	63.88	64.02
2233	AMEX	FHLC	Fri, Nov 25, 2022	64.20	64.57	64.20	64.56
2232	AMEX	FHLC	Wed, Nov 23, 2022	63.92	64.27	63.78	64.20
2231	AMEX	FHLC	Tue, Nov 22, 2022	63.53	63.94	63.39	63.89
2230	AMEX	FHLC	Mon, Nov 21, 2022	63.25	63.59	63.18	63.37
2229	AMEX	FHLC	Fri, Nov 18, 2022	63.11	63.50	62.96	63.37
2228	AMEX	FHLC	Thu, Nov 17, 2022	62.32	62.89	62.16	62.68
2227	AMEX	FHLC	Wed, Nov 16, 2022	62.95	63.45	62.70	62.81
2226	AMEX	FHLC	Tue, Nov 15, 2022	63.54	63.74	62.50	62.97
2225	AMEX	FHLC	Mon, Nov 14, 2022	63.09	63.74	62.95	62.99
2224	AMEX	FHLC	Fri, Nov 11, 2022	63.52	63.52	62.27	62.96
2223	AMEX	FHLC	Thu, Nov 10, 2022	63.20	63.68	62.61	63.52
2222	AMEX	FHLC	Wed, Nov 9, 2022	62.25	62.71	61.65	61.77
2221	AMEX	FHLC	Tue, Nov 8, 2022	62.29	63.00	61.81	62.52
2220	AMEX	FHLC	Mon, Nov 7, 2022	61.79	62.40	61.51	62.19
2219	AMEX	FHLC	Fri, Nov 4, 2022	61.96	61.96	60.76	61.63
2218	AMEX	FHLC	Thu, Nov 3, 2022	61.12	61.66	60.75	61.40
2217	AMEX	FHLC	Wed, Nov 2, 2022	62.70	63.30	61.60	61.60
2216	AMEX	FHLC	Tue, Nov 1, 2022	62.89	63.07	62.14	62.76
2215	AMEX	FHLC	Mon, Oct 31, 2022	62.40	62.92	62.30	62.68
2214	AMEX	FHLC	Fri, Oct 28, 2022	61.68	62.78	61.61	62.75
2213	AMEX	FHLC	Thu, Oct 27, 2022	62.36	62.36	61.63	61.65
2212	AMEX	FHLC	Wed, Oct 26, 2022	61.42	62.72	61.42	62.09
2211	AMEX	FHLC	Tue, Oct 25, 2022	60.64	61.42	60.54	61.40
2210	AMEX	FHLC	Mon, Oct 24, 2022	60.11	60.90	60.11	60.72
2209	AMEX	FHLC	Fri, Oct 21, 2022	58.47	59.84	58.10	59.77
2208	AMEX	FHLC	Thu, Oct 20, 2022	58.87	59.34	58.42	58.52
2207	AMEX	FHLC	Wed, Oct 19, 2022	59.75	59.75	58.50	58.95
2206	AMEX	FHLC	Tue, Oct 18, 2022	60.35	60.60	59.73	60.00
2205	AMEX	FHLC	Mon, Oct 17, 2022	59.01	59.75	58.90	59.64
2204	AMEX	FHLC	Fri, Oct 14, 2022	59.50	59.75	58.44	58.56
2203	AMEX	FHLC	Thu, Oct 13, 2022	56.99	59.38	56.83	59.14
2202	AMEX	FHLC	Wed, Oct 12, 2022	58.18	58.47	57.85	57.86
2201	AMEX	FHLC	Tue, Oct 11, 2022	57.73	58.69	57.48	58.11
2200	AMEX	FHLC	Mon, Oct 10, 2022	58.39	58.39	57.58	57.80
2199	AMEX	FHLC	Fri, Oct 7, 2022	59.19	59.19	57.97	58.31
2198	AMEX	FHLC	Thu, Oct 6, 2022	60.08	60.33	59.50	59.70
2197	AMEX	FHLC	Wed, Oct 5, 2022	59.74	60.62	59.50	60.37
2196	AMEX	FHLC	Tue, Oct 4, 2022	59.41	60.25	59.25	60.25
2195	AMEX	FHLC	Mon, Oct 3, 2022	58.15	59.00	57.85	58.75
2194	AMEX	FHLC	Fri, Sep 30, 2022	58.32	58.91	57.57	57.65
2193	AMEX	FHLC	Thu, Sep 29, 2022	58.62	58.89	57.90	58.39
2192	AMEX	FHLC	Wed, Sep 28, 2022	58.25	59.18	58.01	58.91
2191	AMEX	FHLC	Tue, Sep 27, 2022	58.02	58.45	57.29	57.55
2190	AMEX	FHLC	Mon, Sep 26, 2022	57.90	58.13	57.40	57.62
2189	AMEX	FHLC	Fri, Sep 23, 2022	58.20	58.27	57.46	58.18
2188	AMEX	FHLC	Thu, Sep 22, 2022	58.37	58.96	58.05	58.61
2187	AMEX	FHLC	Wed, Sep 21, 2022	59.79	60.09	58.49	58.51
2186	AMEX	FHLC	Tue, Sep 20, 2022	59.86	59.86	59.14	59.56
2185	AMEX	FHLC	Mon, Sep 19, 2022	60.04	60.25	59.32	60.25
2184	AMEX	FHLC	Fri, Sep 16, 2022	60.64	60.64	60.09	60.57
2183	AMEX	FHLC	Thu, Sep 15, 2022	60.91	61.68	60.91	60.90
2182	AMEX	FHLC	Wed, Sep 14, 2022	60.97	61.20	60.37	60.79
2181	AMEX	FHLC	Tue, Sep 13, 2022	61.78	61.87	60.55	60.73
2180	AMEX	FHLC	Mon, Sep 12, 2022	62.69	63.09	62.49	62.86
2179	AMEX	FHLC	Fri, Sep 9, 2022	62.09	62.55	61.96	62.44
2178	AMEX	FHLC	Thu, Sep 8, 2022	60.50	61.86	60.48	61.86
2177	AMEX	FHLC	Wed, Sep 7, 2022	59.56	60.80	59.49	60.70
2176	AMEX	FHLC	Tue, Sep 6, 2022	59.85	60.24	59.46	59.57
2175	AMEX	FHLC	Fri, Sep 2, 2022	60.91	60.91	59.40	59.64
2174	AMEX	FHLC	Thu, Sep 1, 2022	59.46	60.56	59.39	60.55
2173	AMEX	FHLC	Wed, Aug 31, 2022	60.31	60.55	59.68	59.73
2172	AMEX	FHLC	Tue, Aug 30, 2022	60.60	60.60	59.86	60.04
2171	AMEX	FHLC	Mon, Aug 29, 2022	60.54	60.86	60.22	60.48
2170	AMEX	FHLC	Fri, Aug 26, 2022	62.80	62.80	60.90	60.96
2169	AMEX	FHLC	Thu, Aug 25, 2022	62.39	62.78	62.01	62.78
2168	AMEX	FHLC	Wed, Aug 24, 2022	61.91	62.35	61.77	62.13
2167	AMEX	FHLC	Tue, Aug 23, 2022	62.51	62.51	61.68	61.88
2166	AMEX	FHLC	Mon, Aug 22, 2022	63.00	63.30	62.41	62.63
2165	AMEX	FHLC	Fri, Aug 19, 2022	63.27	63.76	63.27	63.50
2164	AMEX	FHLC	Thu, Aug 18, 2022	63.76	63.76	63.09	63.45
2163	AMEX	FHLC	Wed, Aug 17, 2022	63.88	64.11	63.66	63.76
2162	AMEX	FHLC	Tue, Aug 16, 2022	64.45	64.49	64.00	64.27
2161	AMEX	FHLC	Mon, Aug 15, 2022	64.10	64.62	63.99	64.58
2160	AMEX	FHLC	Fri, Aug 12, 2022	63.60	64.21	63.51	64.18
2159	AMEX	FHLC	Thu, Aug 11, 2022	63.81	64.37	63.24	63.38
2158	AMEX	FHLC	Wed, Aug 10, 2022	63.62	63.86	63.40	63.81
2157	AMEX	FHLC	Tue, Aug 9, 2022	63.26	63.59	62.82	62.95
2156	AMEX	FHLC	Mon, Aug 8, 2022	63.36	63.81	63.06	63.38
2155	AMEX	FHLC	Fri, Aug 5, 2022	62.55	63.16	62.49	63.10
2154	AMEX	FHLC	Thu, Aug 4, 2022	63.31	63.31	62.85	63.01
2153	AMEX	FHLC	Wed, Aug 3, 2022	62.87	63.36	62.83	63.17
2152	AMEX	FHLC	Tue, Aug 2, 2022	62.58	63.26	62.47	62.52
2151	AMEX	FHLC	Mon, Aug 1, 2022	62.86	63.06	62.46	62.60
2150	AMEX	FHLC	Fri, Jul 29, 2022	63.08	63.15	62.61	63.08
2149	AMEX	FHLC	Thu, Jul 28, 2022	62.99	63.69	61.93	63.30
2148	AMEX	FHLC	Wed, Jul 27, 2022	62.56	63.19	62.19	62.97
2147	AMEX	FHLC	Tue, Jul 26, 2022	62.08	62.82	62.08	62.47
2146	AMEX	FHLC	Mon, Jul 25, 2022	62.00	62.22	61.77	62.15
2145	AMEX	FHLC	Fri, Jul 22, 2022	62.35	62.55	61.52	61.87
2144	AMEX	FHLC	Thu, Jul 21, 2022	61.33	62.26	61.33	62.26
2143	AMEX	FHLC	Wed, Jul 20, 2022	61.75	61.77	61.05	61.34
2142	AMEX	FHLC	Tue, Jul 19, 2022	61.18	61.83	61.02	61.79
2141	AMEX	FHLC	Mon, Jul 18, 2022	62.14	62.26	60.40	60.55
2140	AMEX	FHLC	Fri, Jul 15, 2022	61.21	61.93	61.07	61.92
2139	AMEX	FHLC	Thu, Jul 14, 2022	60.05	60.58	59.64	60.52
2138	AMEX	FHLC	Wed, Jul 13, 2022	60.54	61.18	60.54	60.75
2137	AMEX	FHLC	Tue, Jul 12, 2022	61.89	62.18	60.97	61.21
2136	AMEX	FHLC	Mon, Jul 11, 2022	62.05	62.30	61.82	61.99
2135	AMEX	FHLC	Fri, Jul 8, 2022	61.94	62.84	61.88	62.34
2134	AMEX	FHLC	Thu, Jul 7, 2022	61.78	62.15	61.66	62.14
2133	AMEX	FHLC	Wed, Jul 6, 2022	61.46	62.00	61.30	61.66
2132	AMEX	FHLC	Tue, Jul 5, 2022	60.93	61.38	59.97	61.38
2131	AMEX	FHLC	Fri, Jul 1, 2022	60.49	61.47	60.10	61.45
2130	AMEX	FHLC	Thu, Jun 30, 2022	60.45	60.99	60.07	60.67
2129	AMEX	FHLC	Wed, Jun 29, 2022	60.56	61.18	60.31	60.89
2128	AMEX	FHLC	Tue, Jun 28, 2022	61.77	61.90	60.31	60.39
2127	AMEX	FHLC	Mon, Jun 27, 2022	61.37	61.76	61.20	61.58
2126	AMEX	FHLC	Fri, Jun 24, 2022	60.71	61.33	60.39	61.32
2125	AMEX	FHLC	Thu, Jun 23, 2022	59.19	60.36	59.19	60.34
2124	AMEX	FHLC	Wed, Jun 22, 2022	57.55	59.47	57.55	58.85
2123	AMEX	FHLC	Tue, Jun 21, 2022	57.15	58.25	57.15	58.00
2122	AMEX	FHLC	Fri, Jun 17, 2022	56.40	57.26	56.40	56.57
2121	AMEX	FHLC	Thu, Jun 16, 2022	56.46	56.56	55.92	56.36
2120	AMEX	FHLC	Wed, Jun 15, 2022	57.14	58.09	56.57	57.47
2119	AMEX	FHLC	Tue, Jun 14, 2022	57.38	57.38	56.39	56.83
2118	AMEX	FHLC	Mon, Jun 13, 2022	58.03	58.29	57.07	57.31
2117	AMEX	FHLC	Fri, Jun 10, 2022	59.61	59.76	59.05	59.24
2116	AMEX	FHLC	Thu, Jun 9, 2022	61.55	61.64	60.28	60.29
2115	AMEX	FHLC	Wed, Jun 8, 2022	61.92	62.30	61.59	61.77
2114	AMEX	FHLC	Tue, Jun 7, 2022	61.13	62.26	61.13	62.19
2113	AMEX	FHLC	Mon, Jun 6, 2022	61.82	61.84	61.13	61.25
2112	AMEX	FHLC	Fri, Jun 3, 2022	61.65	61.92	61.26	61.38
2111	AMEX	FHLC	Thu, Jun 2, 2022	61.40	62.02	60.42	62.01
2110	AMEX	FHLC	Wed, Jun 1, 2022	62.52	62.52	60.82	61.35
2109	AMEX	FHLC	Tue, May 31, 2022	62.65	62.65	61.86	62.23
2108	AMEX	FHLC	Fri, May 27, 2022	62.22	63.19	61.96	63.15
2107	AMEX	FHLC	Thu, May 26, 2022	61.92	62.25	61.75	61.98
2106	AMEX	FHLC	Wed, May 25, 2022	61.49	62.03	61.08	61.70
2105	AMEX	FHLC	Tue, May 24, 2022	61.33	61.76	60.94	61.61
2104	AMEX	FHLC	Mon, May 23, 2022	61.58	61.86	61.37	61.61
2103	AMEX	FHLC	Fri, May 20, 2022	60.86	61.31	59.93	61.14
2102	AMEX	FHLC	Thu, May 19, 2022	59.85	60.84	59.58	60.46
2101	AMEX	FHLC	Wed, May 18, 2022	61.47	61.58	60.06	60.28
2100	AMEX	FHLC	Tue, May 17, 2022	61.58	61.95	61.28	61.91
2099	AMEX	FHLC	Mon, May 16, 2022	60.50	61.38	60.50	60.93
2098	AMEX	FHLC	Fri, May 13, 2022	60.01	60.77	60.01	60.54
2097	AMEX	FHLC	Thu, May 12, 2022	58.86	59.68	58.77	59.68
2096	AMEX	FHLC	Wed, May 11, 2022	59.44	60.62	58.95	59.00
2095	AMEX	FHLC	Tue, May 10, 2022	59.86	60.25	58.96	59.58
2094	AMEX	FHLC	Mon, May 9, 2022	60.44	60.44	58.99	59.28
2093	AMEX	FHLC	Fri, May 6, 2022	61.07	61.28	60.48	61.14
2092	AMEX	FHLC	Thu, May 5, 2022	62.66	62.70	60.97	61.54
2091	AMEX	FHLC	Wed, May 4, 2022	61.64	63.20	61.00	62.99
2090	AMEX	FHLC	Tue, May 3, 2022	61.55	62.21	61.44	61.62
2089	AMEX	FHLC	Mon, May 2, 2022	61.65	62.03	60.44	61.46
2088	AMEX	FHLC	Fri, Apr 29, 2022	62.78	63.07	61.59	61.65
2087	AMEX	FHLC	Thu, Apr 28, 2022	63.05	63.46	62.16	63.21
2086	AMEX	FHLC	Wed, Apr 27, 2022	62.78	63.15	62.28	62.50
2085	AMEX	FHLC	Tue, Apr 26, 2022	63.65	63.81	62.63	62.64
2084	AMEX	FHLC	Mon, Apr 25, 2022	63.23	64.13	62.78	64.05
2083	AMEX	FHLC	Fri, Apr 22, 2022	65.36	65.36	63.51	63.58
2082	AMEX	FHLC	Thu, Apr 21, 2022	67.14	67.22	65.79	65.94
2081	AMEX	FHLC	Wed, Apr 20, 2022	66.18	67.13	66.12	66.85
2080	AMEX	FHLC	Tue, Apr 19, 2022	65.32	66.20	65.32	66.00
2079	AMEX	FHLC	Mon, Apr 18, 2022	66.10	66.21	65.06	65.31
2078	AMEX	FHLC	Thu, Apr 14, 2022	66.69	66.92	66.21	66.22
2077	AMEX	FHLC	Wed, Apr 13, 2022	66.12	66.70	66.00	66.59
2076	AMEX	FHLC	Tue, Apr 12, 2022	66.84	67.05	65.87	66.12
2075	AMEX	FHLC	Mon, Apr 11, 2022	67.98	68.07	66.63	66.73
2074	AMEX	FHLC	Fri, Apr 8, 2022	67.89	68.45	67.67	68.08
2073	AMEX	FHLC	Thu, Apr 7, 2022	66.64	68.04	66.57	67.83
2072	AMEX	FHLC	Wed, Apr 6, 2022	65.56	66.83	65.56	66.73
2071	AMEX	FHLC	Tue, Apr 5, 2022	65.88	66.70	65.73	65.86
2070	AMEX	FHLC	Mon, Apr 4, 2022	66.39	66.39	65.78	65.90
2069	AMEX	FHLC	Fri, Apr 1, 2022	65.78	66.38	65.56	66.34
2068	AMEX	FHLC	Thu, Mar 31, 2022	66.32	66.50	65.56	65.66
2067	AMEX	FHLC	Wed, Mar 30, 2022	66.21	66.59	66.00	66.25
2066	AMEX	FHLC	Tue, Mar 29, 2022	66.05	66.62	65.87	66.24
2065	AMEX	FHLC	Mon, Mar 28, 2022	65.23	65.68	65.02	65.64
2064	AMEX	FHLC	Fri, Mar 25, 2022	65.14	65.39	64.74	65.19
2063	AMEX	FHLC	Thu, Mar 24, 2022	64.43	65.02	64.32	64.98
2062	AMEX	FHLC	Wed, Mar 23, 2022	65.18	65.25	64.21	64.21
2061	AMEX	FHLC	Tue, Mar 22, 2022	65.30	65.57	65.16	65.44
2060	AMEX	FHLC	Mon, Mar 21, 2022	65.43	65.87	64.99	65.30
2059	AMEX	FHLC	Fri, Mar 18, 2022	64.78	65.55	64.78	65.43
2058	AMEX	FHLC	Thu, Mar 17, 2022	63.91	65.17	63.87	64.93
2057	AMEX	FHLC	Wed, Mar 16, 2022	63.42	64.04	62.85	64.02
2056	AMEX	FHLC	Tue, Mar 15, 2022	62.16	63.07	62.16	63.00
2055	AMEX	FHLC	Mon, Mar 14, 2022	61.98	62.79	61.62	61.81
2054	AMEX	FHLC	Fri, Mar 11, 2022	62.72	62.89	61.65	61.73
2053	AMEX	FHLC	Thu, Mar 10, 2022	61.81	62.48	61.60	62.39
2052	AMEX	FHLC	Wed, Mar 9, 2022	62.18	62.73	61.91	62.43
2051	AMEX	FHLC	Tue, Mar 8, 2022	62.11	62.54	61.17	61.19
2050	AMEX	FHLC	Mon, Mar 7, 2022	63.04	63.14	62.13	62.34
2049	AMEX	FHLC	Fri, Mar 4, 2022	62.79	63.43	62.46	63.36
2048	AMEX	FHLC	Thu, Mar 3, 2022	63.50	63.61	62.82	63.31
2047	AMEX	FHLC	Wed, Mar 2, 2022	62.60	63.52	62.55	63.18
2046	AMEX	FHLC	Tue, Mar 1, 2022	62.39	62.89	61.92	62.36
2045	AMEX	FHLC	Mon, Feb 28, 2022	62.23	62.70	61.94	62.60
2044	AMEX	FHLC	Fri, Feb 25, 2022	61.44	63.06	61.44	63.06
2043	AMEX	FHLC	Thu, Feb 24, 2022	59.49	61.34	59.31	61.21
2042	AMEX	FHLC	Wed, Feb 23, 2022	61.39	61.61	60.60	60.62
2041	AMEX	FHLC	Tue, Feb 22, 2022	61.07	61.65	60.77	61.11
2040	AMEX	FHLC	Fri, Feb 18, 2022	61.73	62.14	61.15	61.36
2039	AMEX	FHLC	Thu, Feb 17, 2022	62.76	62.76	61.80	61.88
2038	AMEX	FHLC	Wed, Feb 16, 2022	62.76	63.20	62.45	63.04
2037	AMEX	FHLC	Tue, Feb 15, 2022	62.67	63.21	62.65	63.02
2036	AMEX	FHLC	Mon, Feb 14, 2022	62.78	62.80	61.78	62.16
2035	AMEX	FHLC	Fri, Feb 11, 2022	63.76	64.13	62.75	62.90
2034	AMEX	FHLC	Thu, Feb 10, 2022	64.04	64.67	63.46	63.68
2033	AMEX	FHLC	Wed, Feb 9, 2022	64.36	64.84	64.36	64.70
2032	AMEX	FHLC	Tue, Feb 8, 2022	63.30	64.01	62.96	64.01
2031	AMEX	FHLC	Mon, Feb 7, 2022	63.68	63.89	63.36	63.46
2030	AMEX	FHLC	Fri, Feb 4, 2022	63.27	63.95	62.99	63.51
2029	AMEX	FHLC	Thu, Feb 3, 2022	63.83	63.95	63.55	63.64
2028	AMEX	FHLC	Wed, Feb 2, 2022	63.50	64.19	63.16	64.04
2027	AMEX	FHLC	Tue, Feb 1, 2022	63.45	63.51	62.88	63.41
2026	AMEX	FHLC	Mon, Jan 31, 2022	62.45	63.25	62.36	63.22
2025	AMEX	FHLC	Fri, Jan 28, 2022	61.01	62.46	60.67	62.45
2024	AMEX	FHLC	Thu, Jan 27, 2022	61.50	62.10	60.95	61.05
2023	AMEX	FHLC	Wed, Jan 26, 2022	61.87	62.39	60.73	61.11
2022	AMEX	FHLC	Tue, Jan 25, 2022	61.44	62.19	60.73	61.56
2021	AMEX	FHLC	Mon, Jan 24, 2022	61.43	62.23	59.89	62.11
2020	AMEX	FHLC	Fri, Jan 21, 2022	62.78	63.10	62.05	62.14
2019	AMEX	FHLC	Thu, Jan 20, 2022	63.46	64.15	62.79	62.85
2018	AMEX	FHLC	Wed, Jan 19, 2022	63.77	64.20	63.20	63.28
2017	AMEX	FHLC	Tue, Jan 18, 2022	64.19	64.20	63.48	63.56
2016	AMEX	FHLC	Fri, Jan 14, 2022	64.51	64.78	63.93	64.72
2015	AMEX	FHLC	Thu, Jan 13, 2022	65.88	65.88	64.69	64.78
2014	AMEX	FHLC	Wed, Jan 12, 2022	66.11	66.17	65.69	65.94
2013	AMEX	FHLC	Tue, Jan 11, 2022	65.85	66.26	65.33	66.22
2012	AMEX	FHLC	Mon, Jan 10, 2022	64.86	65.75	64.52	65.69
2011	AMEX	FHLC	Fri, Jan 7, 2022	65.40	65.52	65.04	65.06
2010	AMEX	FHLC	Thu, Jan 6, 2022	65.96	66.30	65.37	65.56
2009	AMEX	FHLC	Wed, Jan 5, 2022	67.27	67.67	66.23	66.29
2008	AMEX	FHLC	Tue, Jan 4, 2022	68.09	68.10	66.80	67.15
2007	AMEX	FHLC	Mon, Jan 3, 2022	68.51	68.60	67.40	68.16
2006	AMEX	FHLC	Fri, Dec 31, 2021	68.96	69.19	68.65	68.66
2005	AMEX	FHLC	Thu, Dec 30, 2021	68.94	69.27	68.93	68.98
2004	AMEX	FHLC	Wed, Dec 29, 2021	68.43	68.91	68.39	68.75
2003	AMEX	FHLC	Tue, Dec 28, 2021	68.85	68.97	68.34	68.42
2002	AMEX	FHLC	Mon, Dec 27, 2021	68.37	68.73	68.27	68.73
2001	AMEX	FHLC	Thu, Dec 23, 2021	68.00	68.45	67.95	68.27
2000	AMEX	FHLC	Wed, Dec 22, 2021	67.20	67.97	67.04	67.93
1999	AMEX	FHLC	Tue, Dec 21, 2021	67.05	67.23	66.46	67.23
1998	AMEX	FHLC	Mon, Dec 20, 2021	67.00	67.03	66.12	66.77
1997	AMEX	FHLC	Fri, Dec 17, 2021	66.92	67.63	66.58	67.18
1996	AMEX	FHLC	Thu, Dec 16, 2021	67.46	67.93	67.20	67.20
1995	AMEX	FHLC	Wed, Dec 15, 2021	66.03	67.35	66.03	67.28
1994	AMEX	FHLC	Tue, Dec 14, 2021	65.91	66.18	65.56	65.87
1993	AMEX	FHLC	Mon, Dec 13, 2021	65.67	66.42	65.64	66.24
1992	AMEX	FHLC	Fri, Dec 10, 2021	65.47	65.91	65.34	65.64
1991	AMEX	FHLC	Thu, Dec 9, 2021	65.66	65.94	65.54	65.55
1990	AMEX	FHLC	Wed, Dec 8, 2021	65.38	65.84	65.10	65.78
1989	AMEX	FHLC	Tue, Dec 7, 2021	64.63	65.32	64.63	65.16
1988	AMEX	FHLC	Mon, Dec 6, 2021	63.92	64.30	63.67	64.08
1987	AMEX	FHLC	Fri, Dec 3, 2021	64.35	64.55	63.27	63.77
1986	AMEX	FHLC	Thu, Dec 2, 2021	63.46	64.15	63.29	63.97
1985	AMEX	FHLC	Wed, Dec 1, 2021	64.38	65.04	63.63	63.63
1984	AMEX	FHLC	Tue, Nov 30, 2021	64.92	65.16	63.90	64.02
1983	AMEX	FHLC	Mon, Nov 29, 2021	65.64	65.66	65.13	65.14
1982	AMEX	FHLC	Fri, Nov 26, 2021	65.61	66.00	64.93	65.03
1981	AMEX	FHLC	Wed, Nov 24, 2021	65.32	65.57	65.09	65.50
1980	AMEX	FHLC	Tue, Nov 23, 2021	65.31	65.56	64.92	65.44
1979	AMEX	FHLC	Mon, Nov 22, 2021	66.15	66.15	65.53	65.57
1978	AMEX	FHLC	Fri, Nov 19, 2021	66.58	66.72	65.92	65.97
1977	AMEX	FHLC	Thu, Nov 18, 2021	66.62	66.69	66.21	66.38
1976	AMEX	FHLC	Wed, Nov 17, 2021	66.57	66.77	66.41	66.50
1975	AMEX	FHLC	Tue, Nov 16, 2021	66.22	66.81	66.07	66.52
1974	AMEX	FHLC	Mon, Nov 15, 2021	66.82	66.82	66.16	66.22
1973	AMEX	FHLC	Fri, Nov 12, 2021	66.79	66.80	66.35	66.65
1972	AMEX	FHLC	Thu, Nov 11, 2021	66.69	66.69	66.22	66.40
1971	AMEX	FHLC	Wed, Nov 10, 2021	66.60	67.01	66.40	66.52
1970	AMEX	FHLC	Tue, Nov 9, 2021	67.00	67.00	66.51	66.64
1969	AMEX	FHLC	Mon, Nov 8, 2021	66.70	67.03	66.55	66.96
1968	AMEX	FHLC	Fri, Nov 5, 2021	66.84	67.10	66.16	66.66
1967	AMEX	FHLC	Thu, Nov 4, 2021	67.64	67.65	66.91	67.28
1966	AMEX	FHLC	Wed, Nov 3, 2021	67.16	67.74	66.94	67.74
1965	AMEX	FHLC	Tue, Nov 2, 2021	67.04	67.43	66.40	67.16
1964	AMEX	FHLC	Mon, Nov 1, 2021	66.69	66.91	66.54	66.80
1963	AMEX	FHLC	Fri, Oct 29, 2021	66.05	66.68	65.80	66.60
1962	AMEX	FHLC	Thu, Oct 28, 2021	65.56	66.23	65.56	66.08
1961	AMEX	FHLC	Wed, Oct 27, 2021	66.16	66.16	65.40	65.42
1960	AMEX	FHLC	Tue, Oct 26, 2021	65.98	66.20	65.60	66.05
1959	AMEX	FHLC	Mon, Oct 25, 2021	65.75	65.84	65.31	65.76
1958	AMEX	FHLC	Fri, Oct 22, 2021	65.55	65.73	65.31	65.69
1957	AMEX	FHLC	Thu, Oct 21, 2021	65.36	65.55	64.95	65.55
1956	AMEX	FHLC	Wed, Oct 20, 2021	64.74	65.31	64.74	65.20
1955	AMEX	FHLC	Tue, Oct 19, 2021	63.92	64.58	63.92	64.39
1954	AMEX	FHLC	Mon, Oct 18, 2021	63.78	63.78	63.36	63.55
1953	AMEX	FHLC	Fri, Oct 15, 2021	64.24	64.40	64.03	64.07
1952	AMEX	FHLC	Thu, Oct 14, 2021	63.61	64.06	63.61	63.81
1951	AMEX	FHLC	Wed, Oct 13, 2021	62.89	63.14	62.62	62.92
1950	AMEX	FHLC	Tue, Oct 12, 2021	63.28	63.28	62.67	62.83
1949	AMEX	FHLC	Mon, Oct 11, 2021	63.49	63.76	63.00	63.04
1948	AMEX	FHLC	Fri, Oct 8, 2021	63.96	64.08	63.43	63.49
1947	AMEX	FHLC	Thu, Oct 7, 2021	63.36	64.31	63.36	63.82
1946	AMEX	FHLC	Wed, Oct 6, 2021	62.82	63.09	62.38	63.09
1945	AMEX	FHLC	Tue, Oct 5, 2021	63.07	63.82	63.07	63.15
1944	AMEX	FHLC	Mon, Oct 4, 2021	63.63	63.85	62.56	62.83
1943	AMEX	FHLC	Fri, Oct 1, 2021	63.99	64.12	62.75	63.88
1942	AMEX	FHLC	Thu, Sep 30, 2021	64.65	65.05	63.78	63.81
1941	AMEX	FHLC	Wed, Sep 29, 2021	64.43	64.76	64.25	64.43
1940	AMEX	FHLC	Tue, Sep 28, 2021	64.99	65.01	63.95	64.06
1939	AMEX	FHLC	Mon, Sep 27, 2021	66.05	66.05	65.18	65.35
1938	AMEX	FHLC	Fri, Sep 24, 2021	66.42	66.50	66.02	66.15
1937	AMEX	FHLC	Thu, Sep 23, 2021	66.20	66.84	66.15	66.51
1936	AMEX	FHLC	Wed, Sep 22, 2021	66.11	66.32	65.73	65.93
1935	AMEX	FHLC	Tue, Sep 21, 2021	66.02	66.45	65.86	65.89
1934	AMEX	FHLC	Mon, Sep 20, 2021	65.56	66.20	65.08	65.68
1933	AMEX	FHLC	Fri, Sep 17, 2021	66.28	66.53	65.99	66.50
1932	AMEX	FHLC	Thu, Sep 16, 2021	66.71	66.74	65.99	66.31
1931	AMEX	FHLC	Wed, Sep 15, 2021	66.11	66.83	65.95	66.59
1930	AMEX	FHLC	Tue, Sep 14, 2021	66.56	66.69	66.06	66.09
1929	AMEX	FHLC	Mon, Sep 13, 2021	67.12	67.19	65.98	66.22
1928	AMEX	FHLC	Fri, Sep 10, 2021	67.62	67.70	66.73	66.74
1927	AMEX	FHLC	Thu, Sep 9, 2021	67.98	68.09	67.31	67.34
1926	AMEX	FHLC	Wed, Sep 8, 2021	67.97	68.10	67.72	67.93
1925	AMEX	FHLC	Tue, Sep 7, 2021	68.36	68.40	67.74	68.07
1924	AMEX	FHLC	Fri, Sep 3, 2021	68.40	68.58	68.15	68.46
1923	AMEX	FHLC	Thu, Sep 2, 2021	67.98	68.50	67.98	68.47
1922	AMEX	FHLC	Wed, Sep 1, 2021	67.75	67.80	67.20	67.75
1921	AMEX	FHLC	Tue, Aug 31, 2021	67.76	67.93	67.42	67.62
1920	AMEX	FHLC	Mon, Aug 30, 2021	67.30	67.91	67.30	67.60
1919	AMEX	FHLC	Fri, Aug 27, 2021	67.31	67.57	67.04	67.27
1918	AMEX	FHLC	Thu, Aug 26, 2021	67.46	67.61	67.05	67.15
1917	AMEX	FHLC	Wed, Aug 25, 2021	67.48	67.54	67.16	67.46
1916	AMEX	FHLC	Tue, Aug 24, 2021	67.68	67.68	67.29	67.52
1915	AMEX	FHLC	Mon, Aug 23, 2021	67.80	67.94	67.61	67.61
1914	AMEX	FHLC	Fri, Aug 20, 2021	66.99	67.46	66.95	67.36
1913	AMEX	FHLC	Thu, Aug 19, 2021	66.24	67.25	66.07	66.86
1912	AMEX	FHLC	Wed, Aug 18, 2021	67.68	67.70	66.65	66.72
1911	AMEX	FHLC	Tue, Aug 17, 2021	66.71	67.68	66.71	67.68
1910	AMEX	FHLC	Mon, Aug 16, 2021	66.49	66.99	66.12	66.99
1909	AMEX	FHLC	Fri, Aug 13, 2021	66.37	66.47	66.22	66.42
1908	AMEX	FHLC	Thu, Aug 12, 2021	65.80	66.20	65.70	66.20
1907	AMEX	FHLC	Wed, Aug 11, 2021	66.47	66.47	65.59	65.63
1906	AMEX	FHLC	Tue, Aug 10, 2021	66.78	66.78	66.08	66.31
1905	AMEX	FHLC	Mon, Aug 9, 2021	66.55	66.81	66.50	66.64
1904	AMEX	FHLC	Fri, Aug 6, 2021	66.71	66.71	66.11	66.53
1903	AMEX	FHLC	Thu, Aug 5, 2021	66.79	66.79	66.16	66.71
1902	AMEX	FHLC	Wed, Aug 4, 2021	66.76	67.17	66.72	66.79
1901	AMEX	FHLC	Tue, Aug 3, 2021	66.23	66.95	66.15	66.91
1900	AMEX	FHLC	Mon, Aug 2, 2021	66.38	66.42	66.02	66.17
1899	AMEX	FHLC	Fri, Jul 30, 2021	66.05	66.31	65.97	66.09
1898	AMEX	FHLC	Thu, Jul 29, 2021	66.23	66.25	65.99	66.09
1897	AMEX	FHLC	Wed, Jul 28, 2021	65.56	66.19	65.46	66.01
1896	AMEX	FHLC	Tue, Jul 27, 2021	65.26	65.55	65.06	65.55
1895	AMEX	FHLC	Mon, Jul 26, 2021	65.80	65.86	65.19	65.33
1894	AMEX	FHLC	Fri, Jul 23, 2021	65.55	65.94	65.41	65.91
1893	AMEX	FHLC	Thu, Jul 22, 2021	64.98	65.28	64.82	65.26
1892	AMEX	FHLC	Wed, Jul 21, 2021	64.98	64.98	64.20	64.97
1891	AMEX	FHLC	Tue, Jul 20, 2021	64.14	65.03	64.10	64.74
1890	AMEX	FHLC	Mon, Jul 19, 2021	63.77	64.14	63.38	63.80
1889	AMEX	FHLC	Fri, Jul 16, 2021	64.34	64.59	64.09	64.32
1888	AMEX	FHLC	Thu, Jul 15, 2021	64.00	64.16	63.63	64.04
1887	AMEX	FHLC	Wed, Jul 14, 2021	64.70	64.72	64.16	64.23
1886	AMEX	FHLC	Tue, Jul 13, 2021	64.78	64.88	64.50	64.57
1885	AMEX	FHLC	Mon, Jul 12, 2021	64.74	65.08	64.74	64.81
1884	AMEX	FHLC	Fri, Jul 9, 2021	64.74	64.94	64.60	64.77
1883	AMEX	FHLC	Thu, Jul 8, 2021	64.06	64.52	63.88	64.50
1882	AMEX	FHLC	Wed, Jul 7, 2021	64.61	64.75	64.14	64.70
1881	AMEX	FHLC	Tue, Jul 6, 2021	64.62	64.62	64.16	64.57
1880	AMEX	FHLC	Fri, Jul 2, 2021	64.48	64.79	64.25	64.68
1879	AMEX	FHLC	Thu, Jul 1, 2021	63.86	64.35	63.70	64.32
1878	AMEX	FHLC	Wed, Jun 30, 2021	63.84	63.87	63.54	63.74
1877	AMEX	FHLC	Tue, Jun 29, 2021	63.91	64.12	63.74	63.84
1876	AMEX	FHLC	Mon, Jun 28, 2021	63.89	63.97	63.63	63.81
1875	AMEX	FHLC	Fri, Jun 25, 2021	63.42	63.83	63.40	63.73
1874	AMEX	FHLC	Thu, Jun 24, 2021	63.33	63.75	63.32	63.38
1873	AMEX	FHLC	Wed, Jun 23, 2021	63.20	63.20	62.91	62.99
1872	AMEX	FHLC	Tue, Jun 22, 2021	63.04	63.26	62.83	63.22
1871	AMEX	FHLC	Mon, Jun 21, 2021	62.48	63.09	62.09	63.04
1870	AMEX	FHLC	Fri, Jun 18, 2021	62.50	62.56	62.22	62.22
1869	AMEX	FHLC	Thu, Jun 17, 2021	62.39	63.26	62.39	62.92
1868	AMEX	FHLC	Wed, Jun 16, 2021	62.86	63.16	62.28	62.54
1867	AMEX	FHLC	Tue, Jun 15, 2021	62.99	63.06	62.59	62.77
1866	AMEX	FHLC	Mon, Jun 14, 2021	63.01	63.01	62.58	62.96
1865	AMEX	FHLC	Fri, Jun 11, 2021	63.25	63.25	62.60	62.94
1864	AMEX	FHLC	Thu, Jun 10, 2021	62.36	63.27	62.36	63.25
1863	AMEX	FHLC	Wed, Jun 9, 2021	61.82	62.33	61.82	62.16
1862	AMEX	FHLC	Tue, Jun 8, 2021	61.92	61.97	61.08	61.60
1861	AMEX	FHLC	Mon, Jun 7, 2021	61.32	62.15	61.32	61.69
1860	AMEX	FHLC	Fri, Jun 4, 2021	61.28	61.50	61.22	61.23
1859	AMEX	FHLC	Thu, Jun 3, 2021	60.57	61.11	60.40	60.96
1858	AMEX	FHLC	Wed, Jun 2, 2021	61.00	61.18	60.73	60.81
1857	AMEX	FHLC	Tue, Jun 1, 2021	61.99	61.99	60.90	60.96
1856	AMEX	FHLC	Fri, May 28, 2021	61.82	62.47	61.82	61.88
1855	AMEX	FHLC	Thu, May 27, 2021	61.78	61.78	61.53	61.63
1854	AMEX	FHLC	Wed, May 26, 2021	61.81	61.81	61.30	61.59
1853	AMEX	FHLC	Tue, May 25, 2021	62.07	62.08	61.75	61.82
1852	AMEX	FHLC	Mon, May 24, 2021	62.17	62.30	61.94	61.96
1851	AMEX	FHLC	Fri, May 21, 2021	62.14	62.52	61.82	61.88
1850	AMEX	FHLC	Thu, May 20, 2021	61.19	62.11	61.19	61.90
1849	AMEX	FHLC	Wed, May 19, 2021	60.77	61.13	60.50	61.10
1848	AMEX	FHLC	Tue, May 18, 2021	61.12	61.70	61.05	61.28
1847	AMEX	FHLC	Mon, May 17, 2021	61.25	61.45	61.11	61.19
1846	AMEX	FHLC	Fri, May 14, 2021	61.18	61.48	61.03	61.32
1845	AMEX	FHLC	Thu, May 13, 2021	60.45	61.05	60.37	60.83
1844	AMEX	FHLC	Wed, May 12, 2021	60.61	60.98	60.33	60.37
1843	AMEX	FHLC	Tue, May 11, 2021	60.97	61.51	60.80	61.05
1842	AMEX	FHLC	Mon, May 10, 2021	61.95	62.08	61.51	61.51
1841	AMEX	FHLC	Fri, May 7, 2021	61.64	62.25	61.60	61.89
1840	AMEX	FHLC	Thu, May 6, 2021	61.30	61.44	60.63	61.44
1839	AMEX	FHLC	Wed, May 5, 2021	61.68	61.76	61.35	61.50
1838	AMEX	FHLC	Tue, May 4, 2021	61.65	61.65	61.15	61.47
1837	AMEX	FHLC	Mon, May 3, 2021	61.71	61.98	61.61	61.85
1836	AMEX	FHLC	Fri, Apr 30, 2021	61.34	61.73	61.29	61.35
1835	AMEX	FHLC	Thu, Apr 29, 2021	62.06	62.06	61.28	61.60
1834	AMEX	FHLC	Wed, Apr 28, 2021	61.97	62.11	61.78	61.93
1833	AMEX	FHLC	Tue, Apr 27, 2021	62.33	62.33	62.00	62.14
1832	AMEX	FHLC	Mon, Apr 26, 2021	62.43	62.54	62.10	62.39
1831	AMEX	FHLC	Fri, Apr 23, 2021	61.97	62.50	61.85	62.31
1830	AMEX	FHLC	Thu, Apr 22, 2021	62.13	62.39	61.67	61.93
1829	AMEX	FHLC	Wed, Apr 21, 2021	61.31	62.11	61.31	62.11
1828	AMEX	FHLC	Tue, Apr 20, 2021	60.86	61.38	60.86	61.24
1827	AMEX	FHLC	Mon, Apr 19, 2021	61.14	61.21	60.86	61.08
1826	AMEX	FHLC	Fri, Apr 16, 2021	61.08	61.35	60.94	61.31
1825	AMEX	FHLC	Thu, Apr 15, 2021	60.13	61.09	60.13	60.90
1824	AMEX	FHLC	Wed, Apr 14, 2021	59.86	60.26	59.84	59.89
1823	AMEX	FHLC	Tue, Apr 13, 2021	59.30	59.95	59.30	59.85
1822	AMEX	FHLC	Mon, Apr 12, 2021	59.44	59.55	59.18	59.36
1821	AMEX	FHLC	Fri, Apr 9, 2021	58.99	59.46	58.97	59.44
1820	AMEX	FHLC	Thu, Apr 8, 2021	58.84	59.19	58.84	58.92
1819	AMEX	FHLC	Wed, Apr 7, 2021	59.03	59.11	58.63	58.75
1818	AMEX	FHLC	Tue, Apr 6, 2021	59.25	59.60	58.99	59.06
1817	AMEX	FHLC	Mon, Apr 5, 2021	59.14	59.39	59.09	59.23
1816	AMEX	FHLC	Thu, Apr 1, 2021	59.09	59.24	58.78	58.94
1815	AMEX	FHLC	Wed, Mar 31, 2021	58.58	59.24	58.58	58.96
1814	AMEX	FHLC	Tue, Mar 30, 2021	58.68	58.72	58.37	58.48
1813	AMEX	FHLC	Mon, Mar 29, 2021	58.70	59.07	58.40	58.84
1812	AMEX	FHLC	Fri, Mar 26, 2021	58.12	58.91	57.92	58.91
1811	AMEX	FHLC	Thu, Mar 25, 2021	57.55	58.07	57.09	57.94
1810	AMEX	FHLC	Wed, Mar 24, 2021	58.28	58.37	57.66	57.66
1809	AMEX	FHLC	Tue, Mar 23, 2021	58.91	58.93	58.00	58.08
1808	AMEX	FHLC	Mon, Mar 22, 2021	58.38	59.07	58.32	58.95
1807	AMEX	FHLC	Fri, Mar 19, 2021	58.21	58.72	57.85	58.43
1806	AMEX	FHLC	Thu, Mar 18, 2021	58.43	59.00	58.22	58.04
1805	AMEX	FHLC	Wed, Mar 17, 2021	58.66	58.97	58.22	58.78
1804	AMEX	FHLC	Tue, Mar 16, 2021	59.17	59.29	58.64	58.88
1803	AMEX	FHLC	Mon, Mar 15, 2021	58.60	59.06	58.52	59.06
1802	AMEX	FHLC	Fri, Mar 12, 2021	58.38	58.64	58.10	58.58
1801	AMEX	FHLC	Thu, Mar 11, 2021	58.11	58.66	58.05	58.49
1800	AMEX	FHLC	Wed, Mar 10, 2021	58.02	58.40	57.76	57.76
1799	AMEX	FHLC	Tue, Mar 9, 2021	57.43	58.50	57.43	57.67
1798	AMEX	FHLC	Mon, Mar 8, 2021	57.47	57.98	56.98	57.00
1797	AMEX	FHLC	Fri, Mar 5, 2021	56.69	57.51	55.77	57.39
1796	AMEX	FHLC	Thu, Mar 4, 2021	57.20	57.44	55.83	56.27
1795	AMEX	FHLC	Wed, Mar 3, 2021	58.36	58.36	57.30	57.30
1794	AMEX	FHLC	Tue, Mar 2, 2021	58.83	58.93	58.44	58.48
1793	AMEX	FHLC	Mon, Mar 1, 2021	58.53	59.06	58.53	58.84
1792	AMEX	FHLC	Fri, Feb 26, 2021	58.57	58.61	57.61	58.00
1791	AMEX	FHLC	Thu, Feb 25, 2021	59.19	59.36	58.00	58.26
1790	AMEX	FHLC	Wed, Feb 24, 2021	58.79	59.52	58.62	59.21
1789	AMEX	FHLC	Tue, Feb 23, 2021	58.69	58.99	58.25	58.69
1788	AMEX	FHLC	Mon, Feb 22, 2021	59.26	59.26	58.72	58.92
1787	AMEX	FHLC	Fri, Feb 19, 2021	60.08	60.08	59.44	59.46
1786	AMEX	FHLC	Thu, Feb 18, 2021	60.16	60.27	59.61	59.91
1785	AMEX	FHLC	Wed, Feb 17, 2021	60.09	60.45	59.96	60.39
1784	AMEX	FHLC	Tue, Feb 16, 2021	61.23	61.23	60.11	60.29
1783	AMEX	FHLC	Fri, Feb 12, 2021	60.55	61.10	60.50	61.08
1782	AMEX	FHLC	Thu, Feb 11, 2021	60.70	60.82	60.29	60.61
1781	AMEX	FHLC	Wed, Feb 10, 2021	60.87	61.00	60.26	60.51
1780	AMEX	FHLC	Tue, Feb 9, 2021	60.54	60.63	60.45	60.55
1779	AMEX	FHLC	Mon, Feb 8, 2021	60.48	60.58	60.26	60.44
1778	AMEX	FHLC	Fri, Feb 5, 2021	60.22	60.30	59.91	60.12
1777	AMEX	FHLC	Thu, Feb 4, 2021	59.53	60.01	59.40	59.76
1776	AMEX	FHLC	Wed, Feb 3, 2021	59.82	59.82	59.27	59.46
1775	AMEX	FHLC	Tue, Feb 2, 2021	59.97	60.23	59.81	59.85
1774	AMEX	FHLC	Mon, Feb 1, 2021	59.55	59.77	59.19	59.38
1773	AMEX	FHLC	Fri, Jan 29, 2021	59.53	59.95	58.56	59.09
1772	AMEX	FHLC	Thu, Jan 28, 2021	59.09	60.13	59.09	59.48
1771	AMEX	FHLC	Wed, Jan 27, 2021	59.93	59.93	58.53	58.66
1770	AMEX	FHLC	Tue, Jan 26, 2021	61.22	61.26	60.46	60.49
1769	AMEX	FHLC	Mon, Jan 25, 2021	60.70	61.00	60.40	61.00
1768	AMEX	FHLC	Fri, Jan 22, 2021	60.30	60.68	60.28	60.54
1767	AMEX	FHLC	Thu, Jan 21, 2021	60.89	60.92	60.34	60.50
1766	AMEX	FHLC	Wed, Jan 20, 2021	60.72	61.01	60.46	60.88
1765	AMEX	FHLC	Tue, Jan 19, 2021	60.48	60.65	60.19	60.55
1764	AMEX	FHLC	Fri, Jan 15, 2021	59.79	60.14	59.45	59.96
1763	AMEX	FHLC	Thu, Jan 14, 2021	60.00	60.33	59.81	59.88
1762	AMEX	FHLC	Wed, Jan 13, 2021	59.73	60.09	59.52	59.83
1761	AMEX	FHLC	Tue, Jan 12, 2021	60.13	60.30	59.42	59.71
1760	AMEX	FHLC	Mon, Jan 11, 2021	59.96	60.27	59.87	60.20
1759	AMEX	FHLC	Fri, Jan 8, 2021	59.78	60.27	59.33	59.90
1758	AMEX	FHLC	Thu, Jan 7, 2021	58.95	59.78	58.80	59.65
1757	AMEX	FHLC	Wed, Jan 6, 2021	57.21	58.93	57.21	58.66
1756	AMEX	FHLC	Tue, Jan 5, 2021	57.31	58.01	57.19	57.82
1755	AMEX	FHLC	Mon, Jan 4, 2021	57.94	57.97	56.54	57.39
1754	AMEX	FHLC	Thu, Dec 31, 2020	57.39	57.79	57.04	57.75
1753	AMEX	FHLC	Wed, Dec 30, 2020	57.50	57.67	57.28	57.30
1752	AMEX	FHLC	Tue, Dec 29, 2020	57.41	57.67	57.05	57.20
1751	AMEX	FHLC	Mon, Dec 28, 2020	57.67	57.69	57.17	57.17
1750	AMEX	FHLC	Thu, Dec 24, 2020	57.35	57.52	57.14	57.33
1749	AMEX	FHLC	Wed, Dec 23, 2020	57.37	57.60	57.19	57.19
1748	AMEX	FHLC	Tue, Dec 22, 2020	57.20	57.36	56.91	57.16
1747	AMEX	FHLC	Mon, Dec 21, 2020	56.95	57.21	56.15	57.19
1746	AMEX	FHLC	Fri, Dec 18, 2020	57.71	57.71	57.04	57.59
1745	AMEX	FHLC	Thu, Dec 17, 2020	57.20	57.74	57.14	57.46
1744	AMEX	FHLC	Wed, Dec 16, 2020	57.27	57.34	56.82	57.00
1743	AMEX	FHLC	Tue, Dec 15, 2020	57.12	57.34	56.74	57.29
1742	AMEX	FHLC	Mon, Dec 14, 2020	57.46	57.80	56.68	56.68
1741	AMEX	FHLC	Fri, Dec 11, 2020	57.02	57.12	56.50	56.92
1740	AMEX	FHLC	Thu, Dec 10, 2020	56.92	57.36	56.75	57.16
1739	AMEX	FHLC	Wed, Dec 9, 2020	57.58	57.60	56.69	57.00
1738	AMEX	FHLC	Tue, Dec 8, 2020	56.73	57.36	56.73	57.33
1737	AMEX	FHLC	Mon, Dec 7, 2020	57.12	57.15	56.63	56.81
1736	AMEX	FHLC	Fri, Dec 4, 2020	56.45	57.05	56.40	57.03
1735	AMEX	FHLC	Thu, Dec 3, 2020	56.44	56.60	56.22	56.40
1734	AMEX	FHLC	Wed, Dec 2, 2020	56.07	56.45	56.05	56.39
1733	AMEX	FHLC	Tue, Dec 1, 2020	56.24	56.72	55.98	56.06
1732	AMEX	FHLC	Mon, Nov 30, 2020	55.54	55.71	55.29	55.71
1731	AMEX	FHLC	Fri, Nov 27, 2020	55.06	55.49	54.92	55.49
1730	AMEX	FHLC	Wed, Nov 25, 2020	55.00	55.00	54.54	54.78
1729	AMEX	FHLC	Tue, Nov 24, 2020	55.11	55.31	54.83	54.89
1728	AMEX	FHLC	Mon, Nov 23, 2020	55.24	55.24	54.57	54.88
1727	AMEX	FHLC	Fri, Nov 20, 2020	54.90	55.16	54.74	54.95
1726	AMEX	FHLC	Thu, Nov 19, 2020	54.92	55.03	54.58	54.96
1725	AMEX	FHLC	Wed, Nov 18, 2020	56.11	56.11	54.92	54.92
1724	AMEX	FHLC	Tue, Nov 17, 2020	56.06	56.06	55.66	55.91
1723	AMEX	FHLC	Mon, Nov 16, 2020	56.86	56.86	55.96	56.26
1722	AMEX	FHLC	Fri, Nov 13, 2020	55.96	56.49	55.90	56.30
1721	AMEX	FHLC	Thu, Nov 12, 2020	55.75	56.03	55.30	55.61
1720	AMEX	FHLC	Wed, Nov 11, 2020	56.24	56.24	55.56	55.84
1719	AMEX	FHLC	Tue, Nov 10, 2020	55.81	55.93	55.09	55.78
1718	AMEX	FHLC	Mon, Nov 9, 2020	57.29	57.29	55.53	55.60
1717	AMEX	FHLC	Fri, Nov 6, 2020	55.17	55.58	55.00	55.17
1716	AMEX	FHLC	Thu, Nov 5, 2020	55.80	55.82	55.21	55.37
1715	AMEX	FHLC	Wed, Nov 4, 2020	54.06	55.88	54.06	55.05
1714	AMEX	FHLC	Tue, Nov 3, 2020	52.51	53.19	52.51	52.75
1713	AMEX	FHLC	Mon, Nov 2, 2020	51.82	52.09	51.35	51.91
1712	AMEX	FHLC	Fri, Oct 30, 2020	51.23	51.56	50.55	51.24
1711	AMEX	FHLC	Thu, Oct 29, 2020	51.69	51.94	51.00	51.36
1710	AMEX	FHLC	Wed, Oct 28, 2020	52.52	52.70	51.65	51.69
1709	AMEX	FHLC	Tue, Oct 27, 2020	53.52	53.73	53.31	53.31
1708	AMEX	FHLC	Mon, Oct 26, 2020	53.69	53.84	53.04	53.61
1707	AMEX	FHLC	Fri, Oct 23, 2020	54.17	54.44	53.85	54.18
1706	AMEX	FHLC	Thu, Oct 22, 2020	53.20	54.03	53.20	53.91
1705	AMEX	FHLC	Wed, Oct 21, 2020	53.50	53.65	53.05	53.07
1704	AMEX	FHLC	Tue, Oct 20, 2020	53.72	53.89	53.41	53.48
1703	AMEX	FHLC	Mon, Oct 19, 2020	54.49	54.58	53.30	53.43
1702	AMEX	FHLC	Fri, Oct 16, 2020	54.07	54.76	54.04	54.35
1701	AMEX	FHLC	Thu, Oct 15, 2020	53.58	53.95	53.31	53.89
1700	AMEX	FHLC	Wed, Oct 14, 2020	54.60	54.76	54.04	54.14
1699	AMEX	FHLC	Tue, Oct 13, 2020	54.59	54.85	54.42	54.58
1698	AMEX	FHLC	Mon, Oct 12, 2020	54.77	55.01	54.56	54.85
1697	AMEX	FHLC	Fri, Oct 9, 2020	54.24	54.57	54.17	54.50
1696	AMEX	FHLC	Thu, Oct 8, 2020	54.00	54.14	53.87	53.98
1695	AMEX	FHLC	Wed, Oct 7, 2020	53.03	53.85	53.03	53.68
1694	AMEX	FHLC	Tue, Oct 6, 2020	53.41	53.53	52.61	52.67
1693	AMEX	FHLC	Mon, Oct 5, 2020	52.50	53.28	52.32	53.27
1692	AMEX	FHLC	Fri, Oct 2, 2020	51.85	52.51	51.80	52.00
1691	AMEX	FHLC	Thu, Oct 1, 2020	52.88	53.09	52.30	52.51
1690	AMEX	FHLC	Wed, Sep 30, 2020	52.06	53.07	52.06	52.60
1689	AMEX	FHLC	Tue, Sep 29, 2020	51.97	52.27	51.69	51.85
1688	AMEX	FHLC	Mon, Sep 28, 2020	51.94	52.25	51.78	51.86
1687	AMEX	FHLC	Fri, Sep 25, 2020	50.43	51.55	50.40	51.42
1686	AMEX	FHLC	Thu, Sep 24, 2020	50.64	50.82	50.23	50.53
1685	AMEX	FHLC	Wed, Sep 23, 2020	51.63	51.65	50.78	50.84
1684	AMEX	FHLC	Tue, Sep 22, 2020	51.46	51.50	50.87	51.47
1683	AMEX	FHLC	Mon, Sep 21, 2020	51.73	51.73	50.77	51.44
1682	AMEX	FHLC	Fri, Sep 18, 2020	52.55	52.71	51.90	52.41
1681	AMEX	FHLC	Thu, Sep 17, 2020	52.24	52.73	52.10	52.45
1680	AMEX	FHLC	Wed, Sep 16, 2020	53.05	53.23	52.74	52.74
1679	AMEX	FHLC	Tue, Sep 15, 2020	52.91	53.15	52.63	52.81
1678	AMEX	FHLC	Mon, Sep 14, 2020	52.20	52.88	52.17	52.66
1677	AMEX	FHLC	Fri, Sep 11, 2020	51.68	51.93	51.20	51.59
1676	AMEX	FHLC	Thu, Sep 10, 2020	52.35	52.47	51.40	51.42
1675	AMEX	FHLC	Wed, Sep 9, 2020	51.80	52.62	51.80	52.27
1674	AMEX	FHLC	Tue, Sep 8, 2020	51.80	51.80	51.16	51.25
1673	AMEX	FHLC	Fri, Sep 4, 2020	52.77	52.79	51.39	52.09
1672	AMEX	FHLC	Thu, Sep 3, 2020	54.17	54.17	52.22	52.63
1671	AMEX	FHLC	Wed, Sep 2, 2020	53.23	54.25	52.95	54.10
1670	AMEX	FHLC	Tue, Sep 1, 2020	53.58	53.62	52.85	53.15
1669	AMEX	FHLC	Mon, Aug 31, 2020	53.37	53.79	53.30	53.59
1668	AMEX	FHLC	Fri, Aug 28, 2020	53.42	53.42	53.00	53.37
1667	AMEX	FHLC	Thu, Aug 27, 2020	52.96	53.49	52.57	53.19
1666	AMEX	FHLC	Wed, Aug 26, 2020	52.96	52.96	52.40	52.92
1665	AMEX	FHLC	Tue, Aug 25, 2020	52.74	53.00	52.59	52.99
1664	AMEX	FHLC	Mon, Aug 24, 2020	53.16	53.16	52.30	52.59
1663	AMEX	FHLC	Fri, Aug 21, 2020	52.85	52.97	52.53	52.94
1662	AMEX	FHLC	Thu, Aug 20, 2020	52.85	53.00	52.77	52.90
1661	AMEX	FHLC	Wed, Aug 19, 2020	53.27	53.42	52.92	53.08
1660	AMEX	FHLC	Tue, Aug 18, 2020	53.41	53.49	52.97	53.30
1659	AMEX	FHLC	Mon, Aug 17, 2020	53.00	53.45	52.97	53.35
1658	AMEX	FHLC	Fri, Aug 14, 2020	52.97	53.12	52.68	52.91
1657	AMEX	FHLC	Thu, Aug 13, 2020	52.93	53.10	52.74	53.07
1656	AMEX	FHLC	Wed, Aug 12, 2020	52.46	53.18	52.31	53.02
1655	AMEX	FHLC	Tue, Aug 11, 2020	52.95	52.95	52.13	52.26
1654	AMEX	FHLC	Mon, Aug 10, 2020	52.98	52.99	52.58	52.73
1653	AMEX	FHLC	Fri, Aug 7, 2020	52.84	53.06	52.61	52.94
1652	AMEX	FHLC	Thu, Aug 6, 2020	53.14	53.25	52.49	52.85
1651	AMEX	FHLC	Wed, Aug 5, 2020	53.20	53.20	52.93	53.15
1650	AMEX	FHLC	Tue, Aug 4, 2020	52.99	53.02	52.50	52.86
1649	AMEX	FHLC	Mon, Aug 3, 2020	52.77	53.13	52.59	53.06
1648	AMEX	FHLC	Fri, Jul 31, 2020	52.83	52.83	51.71	52.33
1647	AMEX	FHLC	Thu, Jul 30, 2020	52.54	52.84	52.16	52.76
1646	AMEX	FHLC	Wed, Jul 29, 2020	52.65	53.11	52.54	52.95
1645	AMEX	FHLC	Tue, Jul 28, 2020	52.64	52.80	52.38	52.46
1644	AMEX	FHLC	Mon, Jul 27, 2020	52.25	52.68	52.03	52.61
1643	AMEX	FHLC	Fri, Jul 24, 2020	52.72	52.72	51.80	52.14
1642	AMEX	FHLC	Thu, Jul 23, 2020	53.23	53.52	52.62	52.77
1641	AMEX	FHLC	Wed, Jul 22, 2020	52.85	53.14	52.61	53.03
1640	AMEX	FHLC	Tue, Jul 21, 2020	53.01	53.13	52.57	52.67
1639	AMEX	FHLC	Mon, Jul 20, 2020	52.96	53.09	52.60	52.84
1638	AMEX	FHLC	Fri, Jul 17, 2020	52.25	52.92	52.15	52.74
1637	AMEX	FHLC	Thu, Jul 16, 2020	52.02	52.06	51.62	51.98
1636	AMEX	FHLC	Wed, Jul 15, 2020	51.83	52.25	51.66	52.19
1635	AMEX	FHLC	Tue, Jul 14, 2020	50.22	51.39	50.12	51.34
1634	AMEX	FHLC	Mon, Jul 13, 2020	50.60	51.49	50.20	50.27
1633	AMEX	FHLC	Fri, Jul 10, 2020	50.40	50.40	49.94	50.29
1632	AMEX	FHLC	Thu, Jul 9, 2020	50.78	50.90	49.82	50.39
1631	AMEX	FHLC	Wed, Jul 8, 2020	50.83	51.00	50.39	50.81
1630	AMEX	FHLC	Tue, Jul 7, 2020	50.75	51.31	50.58	50.63
1629	AMEX	FHLC	Mon, Jul 6, 2020	51.04	51.32	50.79	50.97
1628	AMEX	FHLC	Thu, Jul 2, 2020	50.64	50.82	50.41	50.53
1627	AMEX	FHLC	Wed, Jul 1, 2020	50.00	50.36	49.73	50.19
1626	AMEX	FHLC	Tue, Jun 30, 2020	48.84	49.98	48.82	49.77
1625	AMEX	FHLC	Mon, Jun 29, 2020	48.84	49.02	48.43	48.88
1624	AMEX	FHLC	Fri, Jun 26, 2020	49.15	49.19	48.37	48.57
1623	AMEX	FHLC	Thu, Jun 25, 2020	48.59	49.24	48.28	49.23
1622	AMEX	FHLC	Wed, Jun 24, 2020	49.65	49.78	48.29	48.70
1621	AMEX	FHLC	Tue, Jun 23, 2020	50.06	50.43	49.93	49.96
1620	AMEX	FHLC	Mon, Jun 22, 2020	49.70	49.82	49.21	49.77
1619	AMEX	FHLC	Fri, Jun 19, 2020	49.75	50.00	49.29	49.76
1618	AMEX	FHLC	Thu, Jun 18, 2020	49.27	49.55	49.11	49.29
1617	AMEX	FHLC	Wed, Jun 17, 2020	49.79	49.90	49.40	49.52
1616	AMEX	FHLC	Tue, Jun 16, 2020	49.57	49.84	48.76	49.60
1615	AMEX	FHLC	Mon, Jun 15, 2020	47.43	48.63	47.15	48.44
1614	AMEX	FHLC	Fri, Jun 12, 2020	48.82	48.96	47.21	48.12
1613	AMEX	FHLC	Thu, Jun 11, 2020	49.95	50.01	47.64	47.80
1612	AMEX	FHLC	Wed, Jun 10, 2020	50.84	50.95	50.38	50.59
1611	AMEX	FHLC	Tue, Jun 9, 2020	51.12	51.25	50.56	50.65
1610	AMEX	FHLC	Mon, Jun 8, 2020	50.73	51.19	50.62	51.19
1609	AMEX	FHLC	Fri, Jun 5, 2020	50.38	51.09	50.21	50.70
1608	AMEX	FHLC	Thu, Jun 4, 2020	50.23	50.47	49.66	49.94
1607	AMEX	FHLC	Wed, Jun 3, 2020	50.83	50.83	50.35	50.46
1606	AMEX	FHLC	Tue, Jun 2, 2020	50.41	50.66	50.01	50.66
1605	AMEX	FHLC	Mon, Jun 1, 2020	50.45	50.55	50.03	50.35
1604	AMEX	FHLC	Fri, May 29, 2020	50.32	50.80	49.62	50.77
1603	AMEX	FHLC	Thu, May 28, 2020	49.96	50.72	49.96	50.19
1602	AMEX	FHLC	Wed, May 27, 2020	49.28	49.61	48.32	49.61
1601	AMEX	FHLC	Tue, May 26, 2020	50.26	50.26	49.12	49.20
1600	AMEX	FHLC	Fri, May 22, 2020	49.14	49.35	48.88	49.29
1599	AMEX	FHLC	Thu, May 21, 2020	49.41	49.41	48.88	49.17
1598	AMEX	FHLC	Wed, May 20, 2020	49.88	49.92	49.38	49.48
1597	AMEX	FHLC	Tue, May 19, 2020	49.81	50.00	49.31	49.31
1596	AMEX	FHLC	Mon, May 18, 2020	50.44	50.65	49.87	49.92
1595	AMEX	FHLC	Fri, May 15, 2020	48.80	49.40	48.61	49.36
1594	AMEX	FHLC	Thu, May 14, 2020	47.91	48.85	47.89	48.84
1593	AMEX	FHLC	Wed, May 13, 2020	49.02	49.35	48.01	48.43
1592	AMEX	FHLC	Tue, May 12, 2020	50.12	50.18	49.08	49.08
1591	AMEX	FHLC	Mon, May 11, 2020	48.68	49.97	48.68	49.88
1590	AMEX	FHLC	Fri, May 8, 2020	49.18	49.18	48.74	48.88
1589	AMEX	FHLC	Thu, May 7, 2020	49.04	49.04	48.52	48.59
1588	AMEX	FHLC	Wed, May 6, 2020	49.25	49.25	48.50	48.53
1587	AMEX	FHLC	Tue, May 5, 2020	48.55	49.28	48.22	48.90
1586	AMEX	FHLC	Mon, May 4, 2020	47.56	47.89	47.32	47.81
1585	AMEX	FHLC	Fri, May 1, 2020	48.03	48.10	47.27	47.64
1584	AMEX	FHLC	Thu, Apr 30, 2020	48.95	49.11	48.49	48.70
1583	AMEX	FHLC	Wed, Apr 29, 2020	49.28	49.36	48.70	49.06
1582	AMEX	FHLC	Tue, Apr 28, 2020	50.08	50.08	48.52	48.59
1581	AMEX	FHLC	Mon, Apr 27, 2020	49.41	49.83	49.25	49.67
1580	AMEX	FHLC	Fri, Apr 24, 2020	48.64	49.02	48.22	48.96
1579	AMEX	FHLC	Thu, Apr 23, 2020	48.39	48.96	48.12	48.21
1578	AMEX	FHLC	Wed, Apr 22, 2020	48.03	48.11	47.54	47.90
1577	AMEX	FHLC	Tue, Apr 21, 2020	48.06	48.08	47.05	47.14
1576	AMEX	FHLC	Mon, Apr 20, 2020	48.82	49.35	48.35	48.67
1575	AMEX	FHLC	Fri, Apr 17, 2020	49.45	49.45	48.15	48.89
1574	AMEX	FHLC	Thu, Apr 16, 2020	47.01	47.85	46.96	47.78
1573	AMEX	FHLC	Wed, Apr 15, 2020	46.46	47.00	46.14	46.81
1572	AMEX	FHLC	Tue, Apr 14, 2020	46.59	47.21	46.32	47.08
1571	AMEX	FHLC	Mon, Apr 13, 2020	46.08	46.08	44.87	45.54
1570	AMEX	FHLC	Thu, Apr 9, 2020	46.00	46.16	45.53	45.97
1569	AMEX	FHLC	Wed, Apr 8, 2020	44.26	46.10	43.70	45.60
1568	AMEX	FHLC	Tue, Apr 7, 2020	45.38	45.44	43.71	43.71
1567	AMEX	FHLC	Mon, Apr 6, 2020	43.40	44.40	43.10	44.13
1566	AMEX	FHLC	Fri, Apr 3, 2020	42.22	42.66	41.44	41.90
1565	AMEX	FHLC	Thu, Apr 2, 2020	40.90	42.43	40.70	42.34
1564	AMEX	FHLC	Wed, Apr 1, 2020	41.70	41.91	40.84	41.21
1563	AMEX	FHLC	Tue, Mar 31, 2020	43.27	43.44	42.60	42.98
1562	AMEX	FHLC	Mon, Mar 30, 2020	41.90	43.23	41.90	43.13
1561	AMEX	FHLC	Fri, Mar 27, 2020	41.35	42.31	40.87	41.23
1560	AMEX	FHLC	Thu, Mar 26, 2020	40.02	42.38	40.00	42.23
1559	AMEX	FHLC	Wed, Mar 25, 2020	39.31	40.88	38.31	39.59
1558	AMEX	FHLC	Tue, Mar 24, 2020	37.90	39.16	37.69	39.07
1557	AMEX	FHLC	Mon, Mar 23, 2020	37.65	37.73	35.74	36.18
1556	AMEX	FHLC	Fri, Mar 20, 2020	39.87	40.37	37.82	37.92
1555	AMEX	FHLC	Thu, Mar 19, 2020	40.02	40.50	39.04	39.42
1554	AMEX	FHLC	Wed, Mar 18, 2020	39.76	40.92	38.23	40.32
1553	AMEX	FHLC	Tue, Mar 17, 2020	40.12	41.92	39.45	41.63
1552	AMEX	FHLC	Mon, Mar 16, 2020	40.10	41.91	39.16	39.31
1551	AMEX	FHLC	Fri, Mar 13, 2020	42.93	43.83	40.57	43.40
1550	AMEX	FHLC	Thu, Mar 12, 2020	41.56	43.37	40.95	40.95
1549	AMEX	FHLC	Wed, Mar 11, 2020	45.28	45.50	43.84	44.43
1548	AMEX	FHLC	Tue, Mar 10, 2020	46.05	46.37	44.22	46.33
1547	AMEX	FHLC	Mon, Mar 9, 2020	44.77	45.92	44.48	44.73
1546	AMEX	FHLC	Fri, Mar 6, 2020	46.56	47.52	46.24	47.34
1545	AMEX	FHLC	Thu, Mar 5, 2020	47.80	48.52	47.25	47.75
1544	AMEX	FHLC	Wed, Mar 4, 2020	47.84	48.93	47.50	48.89
1543	AMEX	FHLC	Tue, Mar 3, 2020	47.65	48.36	45.74	46.29
1542	AMEX	FHLC	Mon, Mar 2, 2020	45.67	47.51	45.31	47.50
1541	AMEX	FHLC	Fri, Feb 28, 2020	44.71	45.49	44.20	45.49
1540	AMEX	FHLC	Thu, Feb 27, 2020	46.89	47.74	46.00	46.00
1539	AMEX	FHLC	Wed, Feb 26, 2020	47.84	48.43	47.45	47.57
1538	AMEX	FHLC	Tue, Feb 25, 2020	49.31	49.47	47.49	47.65
1537	AMEX	FHLC	Mon, Feb 24, 2020	49.49	49.74	48.88	49.12
1536	AMEX	FHLC	Fri, Feb 21, 2020	50.64	50.83	50.44	50.75
1535	AMEX	FHLC	Thu, Feb 20, 2020	51.03	51.04	50.35	50.80
1534	AMEX	FHLC	Wed, Feb 19, 2020	51.01	51.20	50.99	51.11
1533	AMEX	FHLC	Tue, Feb 18, 2020	51.00	51.05	50.66	50.85
1532	AMEX	FHLC	Fri, Feb 14, 2020	50.98	51.01	50.73	51.00
1531	AMEX	FHLC	Thu, Feb 13, 2020	50.92	51.10	50.78	50.87
1530	AMEX	FHLC	Wed, Feb 12, 2020	51.23	51.26	50.89	51.08
1529	AMEX	FHLC	Tue, Feb 11, 2020	50.84	51.04	50.77	51.01
1528	AMEX	FHLC	Mon, Feb 10, 2020	50.26	50.69	50.23	50.69
1527	AMEX	FHLC	Fri, Feb 7, 2020	50.74	50.74	50.29	50.37
1526	AMEX	FHLC	Thu, Feb 6, 2020	50.86	50.91	50.57	50.79
1525	AMEX	FHLC	Wed, Feb 5, 2020	50.07	50.86	50.07	50.73
1524	AMEX	FHLC	Tue, Feb 4, 2020	49.48	49.99	49.48	49.77
1523	AMEX	FHLC	Mon, Feb 3, 2020	48.79	49.23	48.79	48.92
1522	AMEX	FHLC	Fri, Jan 31, 2020	49.34	49.34	48.31	48.44
1521	AMEX	FHLC	Thu, Jan 30, 2020	49.45	49.45	48.97	49.39
1520	AMEX	FHLC	Wed, Jan 29, 2020	49.96	50.13	49.74	49.74
1519	AMEX	FHLC	Tue, Jan 28, 2020	49.78	50.06	49.62	49.85
1518	AMEX	FHLC	Mon, Jan 27, 2020	49.38	49.77	49.11	49.58
1517	AMEX	FHLC	Fri, Jan 24, 2020	50.86	50.90	49.83	49.93
1516	AMEX	FHLC	Thu, Jan 23, 2020	51.01	51.01	50.52	50.78
1515	AMEX	FHLC	Wed, Jan 22, 2020	51.14	51.28	51.05	51.10
1514	AMEX	FHLC	Tue, Jan 21, 2020	50.89	51.14	50.89	51.00
1513	AMEX	FHLC	Fri, Jan 17, 2020	51.64	51.64	50.96	51.04
1512	AMEX	FHLC	Thu, Jan 16, 2020	50.99	51.10	50.83	51.10
1511	AMEX	FHLC	Wed, Jan 15, 2020	50.43	50.90	50.43	50.78
1510	AMEX	FHLC	Tue, Jan 14, 2020	49.84	50.39	49.75	50.34
1509	AMEX	FHLC	Mon, Jan 13, 2020	50.36	50.36	49.80	49.96
1508	AMEX	FHLC	Fri, Jan 10, 2020	50.35	50.47	50.12	50.22
1507	AMEX	FHLC	Thu, Jan 9, 2020	50.12	50.34	50.01	50.19
1506	AMEX	FHLC	Wed, Jan 8, 2020	49.62	50.16	49.61	49.95
1505	AMEX	FHLC	Tue, Jan 7, 2020	49.63	49.68	49.31	49.61
1504	AMEX	FHLC	Mon, Jan 6, 2020	49.16	49.72	49.03	49.72
1503	AMEX	FHLC	Fri, Jan 3, 2020	49.25	49.63	48.93	49.40
1502	AMEX	FHLC	Thu, Jan 2, 2020	49.93	49.94	49.42	49.78
1501	AMEX	FHLC	Tue, Dec 31, 2019	49.51	49.74	49.44	49.74
1500	AMEX	FHLC	Mon, Dec 30, 2019	49.95	50.03	49.54	49.54
1499	AMEX	FHLC	Fri, Dec 27, 2019	50.03	50.06	49.80	49.94
1498	AMEX	FHLC	Thu, Dec 26, 2019	50.10	50.11	49.83	49.94
1497	AMEX	FHLC	Tue, Dec 24, 2019	50.03	50.07	49.90	50.02
1496	AMEX	FHLC	Mon, Dec 23, 2019	50.00	50.11	49.82	50.02
1495	AMEX	FHLC	Fri, Dec 20, 2019	49.65	49.89	49.65	49.85
1494	AMEX	FHLC	Thu, Dec 19, 2019	49.51	49.59	49.40	49.45
1493	AMEX	FHLC	Wed, Dec 18, 2019	49.41	49.45	49.24	49.37
1492	AMEX	FHLC	Tue, Dec 17, 2019	49.50	49.50	49.20	49.33
1491	AMEX	FHLC	Mon, Dec 16, 2019	49.08	49.52	49.03	49.33
1490	AMEX	FHLC	Fri, Dec 13, 2019	48.82	49.12	48.62	48.76
1489	AMEX	FHLC	Thu, Dec 12, 2019	48.43	48.98	48.40	48.83
1488	AMEX	FHLC	Wed, Dec 11, 2019	48.44	48.54	48.31	48.40
1487	AMEX	FHLC	Tue, Dec 10, 2019	48.29	48.43	48.12	48.40
1486	AMEX	FHLC	Mon, Dec 9, 2019	48.70	48.70	48.31	48.31
1485	AMEX	FHLC	Fri, Dec 6, 2019	48.56	48.80	48.53	48.62
1484	AMEX	FHLC	Thu, Dec 5, 2019	48.42	48.42	47.95	48.32
1483	AMEX	FHLC	Wed, Dec 4, 2019	48.12	48.45	48.02	48.36
1482	AMEX	FHLC	Tue, Dec 3, 2019	47.64	47.98	47.51	47.94
1481	AMEX	FHLC	Mon, Dec 2, 2019	48.43	48.43	47.83	48.01
1480	AMEX	FHLC	Fri, Nov 29, 2019	48.35	48.39	48.19	48.24
1479	AMEX	FHLC	Wed, Nov 27, 2019	48.21	48.48	48.20	48.42
1478	AMEX	FHLC	Tue, Nov 26, 2019	48.19	48.25	48.00	48.15
1477	AMEX	FHLC	Mon, Nov 25, 2019	47.71	48.18	47.71	48.18
1476	AMEX	FHLC	Fri, Nov 22, 2019	47.41	47.56	47.31	47.49
1475	AMEX	FHLC	Thu, Nov 21, 2019	47.30	47.37	46.95	47.33
1474	AMEX	FHLC	Wed, Nov 20, 2019	47.18	47.40	46.91	47.26
1473	AMEX	FHLC	Tue, Nov 19, 2019	47.04	47.30	46.99	47.24
1472	AMEX	FHLC	Mon, Nov 18, 2019	46.96	47.17	46.78	46.81
1471	AMEX	FHLC	Fri, Nov 15, 2019	46.20	47.03	46.17	46.96
1470	AMEX	FHLC	Thu, Nov 14, 2019	46.03	46.03	45.79	46.03
1469	AMEX	FHLC	Wed, Nov 13, 2019	45.85	46.15	45.74	46.04
1468	AMEX	FHLC	Tue, Nov 12, 2019	45.79	46.16	45.79	46.00
1467	AMEX	FHLC	Mon, Nov 11, 2019	45.74	45.82	45.60	45.75
1466	AMEX	FHLC	Fri, Nov 8, 2019	45.52	45.92	45.39	45.90
1465	AMEX	FHLC	Thu, Nov 7, 2019	45.55	45.66	45.40	45.49
1464	AMEX	FHLC	Wed, Nov 6, 2019	45.27	45.47	45.20	45.34
1463	AMEX	FHLC	Tue, Nov 5, 2019	45.64	45.64	45.20	45.20
1462	AMEX	FHLC	Mon, Nov 4, 2019	45.92	45.95	45.57	45.59
1461	AMEX	FHLC	Fri, Nov 1, 2019	45.71	46.00	45.60	45.73
1460	AMEX	FHLC	Thu, Oct 31, 2019	45.53	45.55	45.19	45.47
1459	AMEX	FHLC	Wed, Oct 30, 2019	45.41	45.59	45.20	45.55
1458	AMEX	FHLC	Tue, Oct 29, 2019	44.90	45.46	44.88	45.38
1457	AMEX	FHLC	Mon, Oct 28, 2019	44.50	44.92	44.45	44.86
1456	AMEX	FHLC	Fri, Oct 25, 2019	44.16	44.46	44.06	44.36
1455	AMEX	FHLC	Thu, Oct 24, 2019	44.57	44.57	44.10	44.23
1454	AMEX	FHLC	Wed, Oct 23, 2019	44.24	44.60	44.23	44.47
1453	AMEX	FHLC	Tue, Oct 22, 2019	44.49	44.73	44.20	44.21
1452	AMEX	FHLC	Mon, Oct 21, 2019	44.39	44.39	44.10	44.18
1451	AMEX	FHLC	Fri, Oct 18, 2019	44.24	44.39	44.00	44.19
1450	AMEX	FHLC	Thu, Oct 17, 2019	44.15	44.47	44.15	44.34
1449	AMEX	FHLC	Wed, Oct 16, 2019	44.01	44.21	43.95	44.01
1448	AMEX	FHLC	Tue, Oct 15, 2019	43.66	44.17	43.66	44.05
1447	AMEX	FHLC	Mon, Oct 14, 2019	43.25	43.45	43.22	43.23
1446	AMEX	FHLC	Fri, Oct 11, 2019	43.32	43.75	43.25	43.25
1445	AMEX	FHLC	Thu, Oct 10, 2019	42.54	43.02	42.54	42.90
1444	AMEX	FHLC	Wed, Oct 9, 2019	42.61	42.78	42.51	42.64
1443	AMEX	FHLC	Tue, Oct 8, 2019	42.85	42.85	42.38	42.38
1442	AMEX	FHLC	Mon, Oct 7, 2019	43.27	43.51	43.17	43.22
1441	AMEX	FHLC	Fri, Oct 4, 2019	42.88	43.40	42.80	43.37
1440	AMEX	FHLC	Thu, Oct 3, 2019	42.28	42.77	41.96	42.77
1439	AMEX	FHLC	Wed, Oct 2, 2019	42.77	42.84	42.13	42.30
1438	AMEX	FHLC	Tue, Oct 1, 2019	43.53	43.61	42.82	42.92
1437	AMEX	FHLC	Mon, Sep 30, 2019	43.08	43.66	43.08	43.37
1436	AMEX	FHLC	Fri, Sep 27, 2019	43.45	43.50	42.88	43.02
1435	AMEX	FHLC	Thu, Sep 26, 2019	43.73	43.74	43.00	43.27
1434	AMEX	FHLC	Wed, Sep 25, 2019	43.77	43.83	43.53	43.65
1433	AMEX	FHLC	Tue, Sep 24, 2019	44.44	44.48	43.66	43.78
1432	AMEX	FHLC	Mon, Sep 23, 2019	44.40	44.50	44.27	44.27
1431	AMEX	FHLC	Fri, Sep 20, 2019	44.43	44.69	44.39	44.52
1430	AMEX	FHLC	Thu, Sep 19, 2019	44.31	44.64	44.20	44.26
1429	AMEX	FHLC	Wed, Sep 18, 2019	44.30	44.34	43.97	44.26
1428	AMEX	FHLC	Tue, Sep 17, 2019	44.19	44.40	44.19	44.30
1427	AMEX	FHLC	Mon, Sep 16, 2019	44.02	44.33	44.01	44.22
1426	AMEX	FHLC	Fri, Sep 13, 2019	44.40	44.61	44.18	44.26
1425	AMEX	FHLC	Thu, Sep 12, 2019	44.53	44.67	44.27	44.29
1424	AMEX	FHLC	Wed, Sep 11, 2019	43.92	44.34	43.82	44.33
1423	AMEX	FHLC	Tue, Sep 10, 2019	43.48	43.82	43.00	43.82
1422	AMEX	FHLC	Mon, Sep 9, 2019	44.17	44.17	43.52	43.64
1421	AMEX	FHLC	Fri, Sep 6, 2019	44.15	44.26	44.04	44.12
1420	AMEX	FHLC	Thu, Sep 5, 2019	43.99	44.12	43.73	44.03
1419	AMEX	FHLC	Wed, Sep 4, 2019	43.87	43.87	43.38	43.60
1418	AMEX	FHLC	Tue, Sep 3, 2019	43.61	43.80	43.41	43.57
1417	AMEX	FHLC	Fri, Aug 30, 2019	44.05	44.13	43.69	43.94
1416	AMEX	FHLC	Thu, Aug 29, 2019	43.86	43.97	43.65	43.88
1415	AMEX	FHLC	Wed, Aug 28, 2019	43.08	43.60	42.96	43.52
1414	AMEX	FHLC	Tue, Aug 27, 2019	43.75	43.88	43.16	43.26
1413	AMEX	FHLC	Mon, Aug 26, 2019	43.42	43.53	43.21	43.51
1412	AMEX	FHLC	Fri, Aug 23, 2019	44.04	44.21	42.88	43.06
1411	AMEX	FHLC	Thu, Aug 22, 2019	44.41	44.47	43.93	44.09
1410	AMEX	FHLC	Wed, Aug 21, 2019	44.28	44.45	44.23	44.34
1409	AMEX	FHLC	Tue, Aug 20, 2019	44.41	44.46	44.01	44.01
1408	AMEX	FHLC	Mon, Aug 19, 2019	44.36	44.49	44.27	44.38
1407	AMEX	FHLC	Fri, Aug 16, 2019	43.61	44.06	43.61	43.98
1406	AMEX	FHLC	Thu, Aug 15, 2019	43.42	43.55	43.16	43.40
1405	AMEX	FHLC	Wed, Aug 14, 2019	44.04	44.13	43.30	43.30
1404	AMEX	FHLC	Tue, Aug 13, 2019	43.96	44.72	43.95	44.50
1403	AMEX	FHLC	Mon, Aug 12, 2019	44.27	44.34	43.80	43.98
1402	AMEX	FHLC	Fri, Aug 9, 2019	44.33	44.68	44.09	44.46
1401	AMEX	FHLC	Thu, Aug 8, 2019	43.96	44.46	43.94	44.42
1400	AMEX	FHLC	Wed, Aug 7, 2019	43.47	43.95	42.93	43.83
1399	AMEX	FHLC	Tue, Aug 6, 2019	43.38	43.80	43.24	43.79
1398	AMEX	FHLC	Mon, Aug 5, 2019	43.72	43.85	42.81	43.16
1397	AMEX	FHLC	Fri, Aug 2, 2019	44.42	44.51	43.98	44.29
1396	AMEX	FHLC	Thu, Aug 1, 2019	44.46	44.96	44.22	44.49
1395	AMEX	FHLC	Wed, Jul 31, 2019	44.87	45.02	44.15	44.45
1394	AMEX	FHLC	Tue, Jul 30, 2019	44.67	44.88	44.50	44.88
1393	AMEX	FHLC	Mon, Jul 29, 2019	44.80	44.97	44.72	44.96
1392	AMEX	FHLC	Fri, Jul 26, 2019	44.65	44.86	44.61	44.79
1391	AMEX	FHLC	Thu, Jul 25, 2019	44.76	44.86	44.50	44.54
1390	AMEX	FHLC	Wed, Jul 24, 2019	44.69	44.84	44.37	44.83
1389	AMEX	FHLC	Tue, Jul 23, 2019	44.59	44.82	44.39	44.74
1388	AMEX	FHLC	Mon, Jul 22, 2019	44.63	44.74	44.52	44.54
1387	AMEX	FHLC	Fri, Jul 19, 2019	45.11	45.11	44.56	44.58
1386	AMEX	FHLC	Thu, Jul 18, 2019	44.74	45.13	44.60	45.04
1385	AMEX	FHLC	Wed, Jul 17, 2019	44.83	44.99	44.77	44.77
1384	AMEX	FHLC	Tue, Jul 16, 2019	44.98	45.00	44.74	44.75
1383	AMEX	FHLC	Mon, Jul 15, 2019	44.90	45.09	44.80	44.98
1382	AMEX	FHLC	Fri, Jul 12, 2019	45.24	45.24	44.60	44.86
1381	AMEX	FHLC	Thu, Jul 11, 2019	45.65	45.65	45.06	45.33
1380	AMEX	FHLC	Wed, Jul 10, 2019	45.29	45.49	45.15	45.34
1379	AMEX	FHLC	Tue, Jul 9, 2019	44.91	45.24	44.90	45.22
1378	AMEX	FHLC	Mon, Jul 8, 2019	45.32	45.32	44.88	45.11
1377	AMEX	FHLC	Fri, Jul 5, 2019	45.58	45.79	45.39	45.50
1376	AMEX	FHLC	Wed, Jul 3, 2019	45.47	45.80	45.47	45.80
1375	AMEX	FHLC	Tue, Jul 2, 2019	45.29	45.39	45.04	45.39
1374	AMEX	FHLC	Mon, Jul 1, 2019	45.38	45.42	45.06	45.26
1373	AMEX	FHLC	Fri, Jun 28, 2019	44.79	45.03	44.63	45.01
1372	AMEX	FHLC	Thu, Jun 27, 2019	44.54	44.83	44.53	44.76
1371	AMEX	FHLC	Wed, Jun 26, 2019	44.96	44.96	44.31	44.38
1370	AMEX	FHLC	Tue, Jun 25, 2019	45.11	45.34	44.86	44.92
1369	AMEX	FHLC	Mon, Jun 24, 2019	45.31	45.31	44.98	45.06
1368	AMEX	FHLC	Fri, Jun 21, 2019	45.19	45.46	44.85	45.35
1367	AMEX	FHLC	Thu, Jun 20, 2019	45.56	45.74	45.15	45.20
1366	AMEX	FHLC	Wed, Jun 19, 2019	44.80	45.29	44.80	45.19
1365	AMEX	FHLC	Tue, Jun 18, 2019	44.61	44.94	44.55	44.78
1364	AMEX	FHLC	Mon, Jun 17, 2019	44.09	44.44	44.09	44.39
1363	AMEX	FHLC	Fri, Jun 14, 2019	44.29	44.35	44.05	44.09
1362	AMEX	FHLC	Thu, Jun 13, 2019	44.34	44.34	44.05	44.26
1361	AMEX	FHLC	Wed, Jun 12, 2019	43.93	44.23	43.93	44.23
1360	AMEX	FHLC	Tue, Jun 11, 2019	44.34	44.38	43.87	43.99
1359	AMEX	FHLC	Mon, Jun 10, 2019	44.15	44.26	43.99	44.10
1358	AMEX	FHLC	Fri, Jun 7, 2019	43.71	44.04	43.68	43.94
1357	AMEX	FHLC	Thu, Jun 6, 2019	43.39	43.65	43.36	43.39
1356	AMEX	FHLC	Wed, Jun 5, 2019	43.33	43.42	43.14	43.32
1355	AMEX	FHLC	Tue, Jun 4, 2019	42.67	43.10	42.57	43.06
1354	AMEX	FHLC	Mon, Jun 3, 2019	42.21	42.63	42.15	42.26
1353	AMEX	FHLC	Fri, May 31, 2019	42.15	42.40	41.94	42.15
1352	AMEX	FHLC	Thu, May 30, 2019	42.40	42.62	42.31	42.50
1351	AMEX	FHLC	Wed, May 29, 2019	42.50	42.50	41.99	42.31
1350	AMEX	FHLC	Tue, May 28, 2019	43.33	43.59	42.69	42.69
1349	AMEX	FHLC	Fri, May 24, 2019	43.28	43.52	43.17	43.26
1348	AMEX	FHLC	Thu, May 23, 2019	43.16	43.16	42.85	43.13
1347	AMEX	FHLC	Wed, May 22, 2019	43.05	43.50	43.05	43.36
1346	AMEX	FHLC	Tue, May 21, 2019	42.97	43.34	42.95	43.15
1345	AMEX	FHLC	Mon, May 20, 2019	42.60	42.91	42.47	42.73
1344	AMEX	FHLC	Fri, May 17, 2019	42.63	43.21	42.63	42.85
1343	AMEX	FHLC	Thu, May 16, 2019	42.73	43.33	42.73	42.96
1342	AMEX	FHLC	Wed, May 15, 2019	42.26	42.75	42.15	42.65
1341	AMEX	FHLC	Tue, May 14, 2019	42.40	42.76	42.40	42.45
1340	AMEX	FHLC	Mon, May 13, 2019	42.34	42.50	42.05	42.21
1339	AMEX	FHLC	Fri, May 10, 2019	43.03	43.20	42.22	43.12
1338	AMEX	FHLC	Thu, May 9, 2019	42.83	43.25	42.62	43.15
1337	AMEX	FHLC	Wed, May 8, 2019	43.12	43.39	42.90	43.22
1336	AMEX	FHLC	Tue, May 7, 2019	43.70	43.85	42.86	43.16
1335	AMEX	FHLC	Mon, May 6, 2019	43.07	44.11	43.00	44.06
1334	AMEX	FHLC	Fri, May 3, 2019	43.48	43.75	43.48	43.73
1333	AMEX	FHLC	Thu, May 2, 2019	43.05	43.36	42.85	43.34
1332	AMEX	FHLC	Wed, May 1, 2019	43.33	43.46	42.95	43.08
1331	AMEX	FHLC	Tue, Apr 30, 2019	43.26	43.33	42.90	43.30
1330	AMEX	FHLC	Mon, Apr 29, 2019	43.24	43.33	42.96	43.16
1329	AMEX	FHLC	Fri, Apr 26, 2019	42.82	43.24	42.75	43.24
1328	AMEX	FHLC	Thu, Apr 25, 2019	42.22	42.88	42.11	42.81
1327	AMEX	FHLC	Wed, Apr 24, 2019	42.41	42.54	42.17	42.36
1326	AMEX	FHLC	Tue, Apr 23, 2019	41.71	42.64	41.65	42.41
1325	AMEX	FHLC	Mon, Apr 22, 2019	41.55	41.96	41.49	41.73
1324	AMEX	FHLC	Thu, Apr 18, 2019	41.70	41.95	41.01	41.65
1323	AMEX	FHLC	Wed, Apr 17, 2019	43.07	43.07	41.38	41.59
1322	AMEX	FHLC	Tue, Apr 16, 2019	44.06	44.15	42.86	42.92
1321	AMEX	FHLC	Mon, Apr 15, 2019	43.72	43.87	43.57	43.77
1320	AMEX	FHLC	Fri, Apr 12, 2019	44.27	44.27	43.61	43.69
1319	AMEX	FHLC	Thu, Apr 11, 2019	44.71	44.71	43.88	44.07
1318	AMEX	FHLC	Wed, Apr 10, 2019	44.56	44.72	44.49	44.59
1317	AMEX	FHLC	Tue, Apr 9, 2019	44.59	44.67	44.41	44.47
1316	AMEX	FHLC	Mon, Apr 8, 2019	44.71	44.73	44.40	44.72
1315	AMEX	FHLC	Fri, Apr 5, 2019	44.54	44.82	44.46	44.72
1314	AMEX	FHLC	Thu, Apr 4, 2019	44.54	44.61	44.12	44.38
1313	AMEX	FHLC	Wed, Apr 3, 2019	44.73	44.74	44.37	44.51
1312	AMEX	FHLC	Tue, Apr 2, 2019	44.57	44.61	44.43	44.51
1311	AMEX	FHLC	Mon, Apr 1, 2019	44.82	44.87	44.47	44.56
1310	AMEX	FHLC	Fri, Mar 29, 2019	44.25	44.54	44.15	44.50
1309	AMEX	FHLC	Thu, Mar 28, 2019	43.93	44.10	43.73	43.96
1308	AMEX	FHLC	Wed, Mar 27, 2019	44.22	44.27	43.48	43.82
1307	AMEX	FHLC	Tue, Mar 26, 2019	44.24	44.50	44.06	44.22
1306	AMEX	FHLC	Mon, Mar 25, 2019	43.95	44.08	43.61	43.92
1305	AMEX	FHLC	Fri, Mar 22, 2019	44.74	44.86	43.98	44.00
1304	AMEX	FHLC	Thu, Mar 21, 2019	44.39	44.99	44.08	44.93
1303	AMEX	FHLC	Wed, Mar 20, 2019	44.94	45.01	44.48	44.70
1302	AMEX	FHLC	Tue, Mar 19, 2019	44.76	45.09	44.70	44.97
1301	AMEX	FHLC	Mon, Mar 18, 2019	44.73	44.76	44.46	44.66
1300	AMEX	FHLC	Fri, Mar 15, 2019	44.59	44.76	44.45	44.68
1299	AMEX	FHLC	Thu, Mar 14, 2019	44.72	44.75	44.51	44.48
1298	AMEX	FHLC	Wed, Mar 13, 2019	44.39	44.83	44.38	44.72
1297	AMEX	FHLC	Tue, Mar 12, 2019	44.02	44.35	43.97	44.23
1296	AMEX	FHLC	Mon, Mar 11, 2019	43.47	43.91	43.37	43.89
1295	AMEX	FHLC	Fri, Mar 8, 2019	43.27	43.35	42.97	43.34
1294	AMEX	FHLC	Thu, Mar 7, 2019	43.68	43.71	43.29	43.41
1293	AMEX	FHLC	Wed, Mar 6, 2019	44.54	44.54	43.64	43.74
1292	AMEX	FHLC	Tue, Mar 5, 2019	44.59	44.70	44.29	44.51
1291	AMEX	FHLC	Mon, Mar 4, 2019	45.38	45.40	44.22	44.57
1290	AMEX	FHLC	Fri, Mar 1, 2019	44.78	45.24	44.77	45.16
1289	AMEX	FHLC	Thu, Feb 28, 2019	44.57	44.75	44.48	44.52
1288	AMEX	FHLC	Wed, Feb 27, 2019	44.64	44.80	44.48	44.66
1287	AMEX	FHLC	Tue, Feb 26, 2019	44.88	44.94	44.74	44.77
1286	AMEX	FHLC	Mon, Feb 25, 2019	45.03	45.18	44.94	44.94
1285	AMEX	FHLC	Fri, Feb 22, 2019	44.43	44.81	44.37	44.76
1284	AMEX	FHLC	Thu, Feb 21, 2019	44.62	44.62	44.17	44.35
1283	AMEX	FHLC	Wed, Feb 20, 2019	44.75	44.80	44.52	44.76
1282	AMEX	FHLC	Tue, Feb 19, 2019	44.92	45.00	44.81	44.82
1281	AMEX	FHLC	Fri, Feb 15, 2019	44.59	44.94	44.50	44.93
1280	AMEX	FHLC	Thu, Feb 14, 2019	44.11	44.45	44.00	44.27
1279	AMEX	FHLC	Wed, Feb 13, 2019	44.17	44.29	43.98	44.16
1278	AMEX	FHLC	Tue, Feb 12, 2019	43.60	44.07	43.53	44.03
1277	AMEX	FHLC	Mon, Feb 11, 2019	43.54	43.60	43.35	43.45
1276	AMEX	FHLC	Fri, Feb 8, 2019	43.23	43.48	43.09	43.46
1275	AMEX	FHLC	Thu, Feb 7, 2019	43.65	43.71	43.17	43.42
1274	AMEX	FHLC	Wed, Feb 6, 2019	43.66	43.95	43.53	43.91
1273	AMEX	FHLC	Tue, Feb 5, 2019	43.86	44.14	43.75	43.77
1272	AMEX	FHLC	Mon, Feb 4, 2019	43.82	43.83	43.41	43.79
1271	AMEX	FHLC	Fri, Feb 1, 2019	43.82	43.95	43.55	43.86
1270	AMEX	FHLC	Thu, Jan 31, 2019	43.18	43.88	43.18	43.79
1269	AMEX	FHLC	Wed, Jan 30, 2019	42.80	43.32	42.70	43.24
1268	AMEX	FHLC	Tue, Jan 29, 2019	42.43	42.67	42.31	42.59
1267	AMEX	FHLC	Mon, Jan 28, 2019	42.79	42.80	42.27	42.47
1266	AMEX	FHLC	Fri, Jan 25, 2019	43.02	43.07	42.81	42.99
1265	AMEX	FHLC	Thu, Jan 24, 2019	43.08	43.08	42.65	42.82
1264	AMEX	FHLC	Wed, Jan 23, 2019	43.25	43.43	42.69	43.11
1263	AMEX	FHLC	Tue, Jan 22, 2019	43.20	43.38	42.84	43.13
1262	AMEX	FHLC	Fri, Jan 18, 2019	43.27	43.49	42.96	43.49
1261	AMEX	FHLC	Thu, Jan 17, 2019	42.49	43.17	42.43	42.98
1260	AMEX	FHLC	Wed, Jan 16, 2019	42.73	42.96	42.61	42.62
1259	AMEX	FHLC	Tue, Jan 15, 2019	41.97	42.67	41.96	42.67
1258	AMEX	FHLC	Mon, Jan 14, 2019	42.11	42.36	41.90	41.90
1257	AMEX	FHLC	Fri, Jan 11, 2019	42.13	42.40	42.01	42.40
1256	AMEX	FHLC	Thu, Jan 10, 2019	41.92	42.29	41.75	42.28
1255	AMEX	FHLC	Wed, Jan 9, 2019	42.14	42.35	41.98	42.13
1254	AMEX	FHLC	Tue, Jan 8, 2019	41.95	42.00	41.36	41.93
1253	AMEX	FHLC	Mon, Jan 7, 2019	41.24	41.85	41.20	41.50
1252	AMEX	FHLC	Fri, Jan 4, 2019	40.37	41.35	40.37	41.12
1251	AMEX	FHLC	Thu, Jan 3, 2019	40.80	40.80	39.80	39.87
1250	AMEX	FHLC	Wed, Jan 2, 2019	40.77	41.04	40.29	40.80
1249	AMEX	FHLC	Mon, Dec 31, 2018	41.00	41.36	40.93	41.32
1248	AMEX	FHLC	Fri, Dec 28, 2018	40.95	41.29	40.51	40.72
1247	AMEX	FHLC	Thu, Dec 27, 2018	40.10	40.99	39.48	40.67
1246	AMEX	FHLC	Wed, Dec 26, 2018	38.88	40.59	38.81	40.56
1245	AMEX	FHLC	Mon, Dec 24, 2018	39.46	39.66	38.78	38.80
1244	AMEX	FHLC	Fri, Dec 21, 2018	40.07	40.89	39.58	39.65
1243	AMEX	FHLC	Thu, Dec 20, 2018	40.91	41.05	40.14	40.37
1242	AMEX	FHLC	Wed, Dec 19, 2018	41.82	42.21	40.74	41.13
1241	AMEX	FHLC	Tue, Dec 18, 2018	42.52	42.52	41.33	41.70
1240	AMEX	FHLC	Mon, Dec 17, 2018	42.68	42.93	41.83	42.06
1239	AMEX	FHLC	Fri, Dec 14, 2018	44.10	44.10	42.90	43.05
1238	AMEX	FHLC	Thu, Dec 13, 2018	44.68	44.86	44.17	44.44
1237	AMEX	FHLC	Wed, Dec 12, 2018	44.64	45.09	44.51	44.54
1236	AMEX	FHLC	Tue, Dec 11, 2018	44.44	44.66	43.81	44.14
1235	AMEX	FHLC	Mon, Dec 10, 2018	43.84	44.15	42.96	43.98
1234	AMEX	FHLC	Fri, Dec 7, 2018	44.86	44.99	43.61	43.86
1233	AMEX	FHLC	Thu, Dec 6, 2018	44.61	44.95	43.65	44.95
1232	AMEX	FHLC	Tue, Dec 4, 2018	46.34	46.54	45.08	45.15
1231	AMEX	FHLC	Mon, Dec 3, 2018	46.99	46.99	46.09	46.34
1230	AMEX	FHLC	Fri, Nov 30, 2018	45.57	46.06	45.52	46.03
1229	AMEX	FHLC	Thu, Nov 29, 2018	45.39	45.84	45.28	45.57
1228	AMEX	FHLC	Wed, Nov 28, 2018	44.51	45.43	44.46	45.43
1227	AMEX	FHLC	Tue, Nov 27, 2018	43.81	44.30	43.60	44.30
1226	AMEX	FHLC	Mon, Nov 26, 2018	43.90	44.07	43.70	43.98
1225	AMEX	FHLC	Fri, Nov 23, 2018	43.20	43.81	43.12	43.50
1224	AMEX	FHLC	Wed, Nov 21, 2018	43.73	43.74	43.39	43.42
1223	AMEX	FHLC	Tue, Nov 20, 2018	43.51	44.02	43.44	43.53
1222	AMEX	FHLC	Mon, Nov 19, 2018	44.70	44.72	43.78	43.94
1221	AMEX	FHLC	Fri, Nov 16, 2018	44.12	44.81	44.12	44.65
1220	AMEX	FHLC	Thu, Nov 15, 2018	43.45	44.25	43.01	44.18
1219	AMEX	FHLC	Wed, Nov 14, 2018	44.45	44.45	43.54	43.71
1218	AMEX	FHLC	Tue, Nov 13, 2018	44.67	44.77	44.03	44.15
1217	AMEX	FHLC	Mon, Nov 12, 2018	45.16	45.16	44.39	44.46
1216	AMEX	FHLC	Fri, Nov 9, 2018	45.38	45.47	44.94	45.17
1215	AMEX	FHLC	Thu, Nov 8, 2018	45.47	45.62	45.30	45.47
1214	AMEX	FHLC	Wed, Nov 7, 2018	44.69	45.50	44.60	45.46
1213	AMEX	FHLC	Tue, Nov 6, 2018	43.98	44.22	43.89	44.17
1212	AMEX	FHLC	Mon, Nov 5, 2018	43.80	44.17	43.56	44.01
1211	AMEX	FHLC	Fri, Nov 2, 2018	44.31	44.41	43.40	43.68
1210	AMEX	FHLC	Thu, Nov 1, 2018	43.34	43.96	43.22	43.91
1209	AMEX	FHLC	Wed, Oct 31, 2018	43.44	43.63	43.18	43.19
1208	AMEX	FHLC	Tue, Oct 30, 2018	42.64	43.13	42.45	43.07
1207	AMEX	FHLC	Mon, Oct 29, 2018	43.07	43.41	42.03	42.62
1206	AMEX	FHLC	Fri, Oct 26, 2018	42.65	43.00	42.03	42.59
1205	AMEX	FHLC	Thu, Oct 25, 2018	42.50	43.39	42.06	43.07
1204	AMEX	FHLC	Wed, Oct 24, 2018	44.02	44.26	42.44	42.47
1203	AMEX	FHLC	Tue, Oct 23, 2018	43.56	44.25	43.30	44.01
1202	AMEX	FHLC	Mon, Oct 22, 2018	44.61	44.70	44.08	44.26
1201	AMEX	FHLC	Fri, Oct 19, 2018	45.17	45.35	44.56	44.62
1200	AMEX	FHLC	Thu, Oct 18, 2018	45.61	45.62	44.77	45.14
1199	AMEX	FHLC	Wed, Oct 17, 2018	45.42	45.71	45.17	45.66
1198	AMEX	FHLC	Tue, Oct 16, 2018	44.47	45.51	44.45	45.48
1197	AMEX	FHLC	Mon, Oct 15, 2018	44.35	44.54	44.11	44.13
1196	AMEX	FHLC	Fri, Oct 12, 2018	44.28	44.58	43.95	44.46
1195	AMEX	FHLC	Thu, Oct 11, 2018	44.72	44.88	43.46	43.79
1194	AMEX	FHLC	Wed, Oct 10, 2018	46.04	46.04	44.87	44.90
1193	AMEX	FHLC	Tue, Oct 9, 2018	45.90	46.20	45.74	46.05
1192	AMEX	FHLC	Mon, Oct 8, 2018	46.07	46.18	45.60	45.95
1191	AMEX	FHLC	Fri, Oct 5, 2018	46.13	46.46	45.73	46.13
1190	AMEX	FHLC	Thu, Oct 4, 2018	46.66	46.67	45.95	46.16
1189	AMEX	FHLC	Wed, Oct 3, 2018	46.94	46.98	46.67	46.70
1188	AMEX	FHLC	Tue, Oct 2, 2018	46.90	46.91	46.70	46.81
1187	AMEX	FHLC	Mon, Oct 1, 2018	46.97	47.18	46.82	46.93
1186	AMEX	FHLC	Fri, Sep 28, 2018	46.65	46.84	46.58	46.79
1185	AMEX	FHLC	Thu, Sep 27, 2018	46.47	46.77	46.45	46.65
1184	AMEX	FHLC	Wed, Sep 26, 2018	46.44	46.80	46.39	46.44
1183	AMEX	FHLC	Tue, Sep 25, 2018	46.57	46.63	46.36	46.40
1182	AMEX	FHLC	Mon, Sep 24, 2018	46.35	46.52	46.28	46.48
1181	AMEX	FHLC	Fri, Sep 21, 2018	46.54	46.54	46.32	46.35
1180	AMEX	FHLC	Thu, Sep 20, 2018	46.18	46.50	46.18	46.32
1179	AMEX	FHLC	Wed, Sep 19, 2018	46.03	46.19	45.96	46.02
1178	AMEX	FHLC	Tue, Sep 18, 2018	45.86	46.24	45.81	46.13
1177	AMEX	FHLC	Mon, Sep 17, 2018	46.12	46.12	45.76	45.81
1176	AMEX	FHLC	Fri, Sep 14, 2018	46.30	46.30	46.04	46.12
1175	AMEX	FHLC	Thu, Sep 13, 2018	45.90	46.24	45.90	46.24
1174	AMEX	FHLC	Wed, Sep 12, 2018	45.63	45.83	45.51	45.75
1173	AMEX	FHLC	Tue, Sep 11, 2018	45.50	45.65	45.34	45.57
1172	AMEX	FHLC	Mon, Sep 10, 2018	45.83	45.83	45.52	45.52
1171	AMEX	FHLC	Fri, Sep 7, 2018	45.48	45.77	45.45	45.68
1170	AMEX	FHLC	Thu, Sep 6, 2018	45.71	45.72	45.43	45.65
1169	AMEX	FHLC	Wed, Sep 5, 2018	45.58	45.84	45.39	45.69
1168	AMEX	FHLC	Tue, Sep 4, 2018	45.90	45.90	45.46	45.65
1167	AMEX	FHLC	Fri, Aug 31, 2018	45.84	45.95	45.74	45.93
1166	AMEX	FHLC	Thu, Aug 30, 2018	45.89	46.03	45.82	45.91
1165	AMEX	FHLC	Wed, Aug 29, 2018	45.63	45.96	45.59	45.90
1164	AMEX	FHLC	Tue, Aug 28, 2018	45.61	45.64	45.49	45.62
1163	AMEX	FHLC	Mon, Aug 27, 2018	45.48	45.56	45.38	45.54
1162	AMEX	FHLC	Fri, Aug 24, 2018	45.17	45.33	45.16	45.31
1161	AMEX	FHLC	Thu, Aug 23, 2018	45.18	45.24	45.03	45.12
1160	AMEX	FHLC	Wed, Aug 22, 2018	44.98	45.23	44.93	45.18
1159	AMEX	FHLC	Tue, Aug 21, 2018	45.05	45.13	44.92	45.04
1158	AMEX	FHLC	Mon, Aug 20, 2018	45.00	45.05	44.89	44.97
1157	AMEX	FHLC	Fri, Aug 17, 2018	44.70	44.95	44.55	44.86
1156	AMEX	FHLC	Thu, Aug 16, 2018	44.40	44.73	44.35	44.69
1155	AMEX	FHLC	Wed, Aug 15, 2018	44.29	44.29	43.98	44.24
1154	AMEX	FHLC	Tue, Aug 14, 2018	44.27	44.45	44.26	44.39
1153	AMEX	FHLC	Mon, Aug 13, 2018	44.21	44.39	44.05	44.17
1152	AMEX	FHLC	Fri, Aug 10, 2018	44.20	44.43	44.05	44.16
1151	AMEX	FHLC	Thu, Aug 9, 2018	44.40	44.56	44.31	44.33
1150	AMEX	FHLC	Wed, Aug 8, 2018	44.40	44.43	44.24	44.36
1149	AMEX	FHLC	Tue, Aug 7, 2018	44.45	44.47	44.28	44.32
1148	AMEX	FHLC	Mon, Aug 6, 2018	44.32	44.40	44.08	44.32
1147	AMEX	FHLC	Fri, Aug 3, 2018	44.13	44.25	44.00	44.22
1146	AMEX	FHLC	Thu, Aug 2, 2018	43.69	44.10	43.69	44.06
1145	AMEX	FHLC	Wed, Aug 1, 2018	43.73	43.94	43.73	43.80
1144	AMEX	FHLC	Tue, Jul 31, 2018	43.38	43.82	43.38	43.74
1143	AMEX	FHLC	Mon, Jul 30, 2018	43.31	43.36	43.14	43.27
1142	AMEX	FHLC	Fri, Jul 27, 2018	43.80	43.80	43.19	43.33
1141	AMEX	FHLC	Thu, Jul 26, 2018	43.84	43.91	43.65	43.78
1140	AMEX	FHLC	Wed, Jul 25, 2018	43.31	43.85	43.31	43.83
1139	AMEX	FHLC	Tue, Jul 24, 2018	43.39	43.52	43.16	43.33
1138	AMEX	FHLC	Mon, Jul 23, 2018	42.97	43.17	42.97	43.13
1137	AMEX	FHLC	Fri, Jul 20, 2018	42.97	43.08	42.97	42.99
1136	AMEX	FHLC	Thu, Jul 19, 2018	43.27	43.27	42.87	43.09
1135	AMEX	FHLC	Wed, Jul 18, 2018	43.23	43.26	43.12	43.26
1134	AMEX	FHLC	Tue, Jul 17, 2018	42.97	43.30	42.97	43.21
1133	AMEX	FHLC	Mon, Jul 16, 2018	43.31	43.31	42.91	42.96
1132	AMEX	FHLC	Fri, Jul 13, 2018	43.18	43.34	43.18	43.29
1131	AMEX	FHLC	Thu, Jul 12, 2018	42.96	43.23	42.90	43.21
1130	AMEX	FHLC	Wed, Jul 11, 2018	42.76	42.93	42.68	42.71
1129	AMEX	FHLC	Tue, Jul 10, 2018	42.98	43.07	42.88	43.02
1128	AMEX	FHLC	Mon, Jul 9, 2018	42.80	42.95	42.76	42.88
1127	AMEX	FHLC	Fri, Jul 6, 2018	42.14	42.66	42.14	42.63
1126	AMEX	FHLC	Thu, Jul 5, 2018	41.76	42.00	41.66	41.97
1125	AMEX	FHLC	Tue, Jul 3, 2018	41.61	41.75	41.47	41.56
1124	AMEX	FHLC	Mon, Jul 2, 2018	41.16	41.46	40.92	41.45
1123	AMEX	FHLC	Fri, Jun 29, 2018	41.32	41.62	41.29	41.30
1122	AMEX	FHLC	Thu, Jun 28, 2018	41.00	41.28	40.51	41.18
1121	AMEX	FHLC	Wed, Jun 27, 2018	41.67	41.75	41.11	41.11
1120	AMEX	FHLC	Tue, Jun 26, 2018	41.70	41.73	41.47	41.60
1119	AMEX	FHLC	Mon, Jun 25, 2018	42.01	42.07	41.35	41.67
1118	AMEX	FHLC	Fri, Jun 22, 2018	42.18	42.29	42.03	42.20
1117	AMEX	FHLC	Thu, Jun 21, 2018	42.25	42.25	41.92	42.03
1116	AMEX	FHLC	Wed, Jun 20, 2018	42.22	42.37	42.13	42.30
1115	AMEX	FHLC	Tue, Jun 19, 2018	41.70	42.14	41.57	42.14
1114	AMEX	FHLC	Mon, Jun 18, 2018	42.18	42.18	41.83	41.99
1113	AMEX	FHLC	Fri, Jun 15, 2018	42.14	42.33	42.02	42.33
1112	AMEX	FHLC	Thu, Jun 14, 2018	42.25	42.38	42.17	42.21
1111	AMEX	FHLC	Wed, Jun 13, 2018	42.20	42.39	42.08	42.11
1110	AMEX	FHLC	Tue, Jun 12, 2018	42.10	42.19	41.93	42.12
1109	AMEX	FHLC	Mon, Jun 11, 2018	42.03	42.22	41.91	42.05
1108	AMEX	FHLC	Fri, Jun 8, 2018	41.76	42.01	41.76	42.00
1107	AMEX	FHLC	Thu, Jun 7, 2018	41.86	41.93	41.55	41.71
1106	AMEX	FHLC	Wed, Jun 6, 2018	41.47	41.82	41.35	41.81
1105	AMEX	FHLC	Tue, Jun 5, 2018	41.38	41.50	41.14	41.35
1104	AMEX	FHLC	Mon, Jun 4, 2018	41.30	41.39	41.10	41.36
1103	AMEX	FHLC	Fri, Jun 1, 2018	40.96	41.24	40.95	41.20
1102	AMEX	FHLC	Thu, May 31, 2018	41.06	41.13	40.77	40.77
1101	AMEX	FHLC	Wed, May 30, 2018	40.78	41.23	40.78	41.13
1100	AMEX	FHLC	Tue, May 29, 2018	40.65	40.73	40.27	40.55
1099	AMEX	FHLC	Fri, May 25, 2018	40.94	41.11	40.85	40.93
1098	AMEX	FHLC	Thu, May 24, 2018	40.96	41.10	40.76	40.92
1097	AMEX	FHLC	Wed, May 23, 2018	40.73	41.10	40.73	41.02
1096	AMEX	FHLC	Tue, May 22, 2018	41.10	41.15	40.89	40.92
1095	AMEX	FHLC	Mon, May 21, 2018	41.15	41.28	40.97	41.02
1094	AMEX	FHLC	Fri, May 18, 2018	40.93	41.09	40.82	41.04
1093	AMEX	FHLC	Thu, May 17, 2018	40.86	40.98	40.68	40.91
1092	AMEX	FHLC	Wed, May 16, 2018	40.75	41.02	40.63	40.85
1091	AMEX	FHLC	Tue, May 15, 2018	40.90	40.90	40.53	40.63
1090	AMEX	FHLC	Mon, May 14, 2018	40.92	41.28	40.83	41.09
1089	AMEX	FHLC	Fri, May 11, 2018	40.28	40.90	40.23	40.84
1088	AMEX	FHLC	Thu, May 10, 2018	39.87	40.42	39.87	40.24
1087	AMEX	FHLC	Wed, May 9, 2018	39.55	39.90	39.36	39.74
1086	AMEX	FHLC	Tue, May 8, 2018	39.70	39.70	39.27	39.49
1085	AMEX	FHLC	Mon, May 7, 2018	39.82	40.05	39.68	39.78
1084	AMEX	FHLC	Fri, May 4, 2018	39.31	39.88	39.16	39.73
1083	AMEX	FHLC	Thu, May 3, 2018	39.50	39.57	38.92	39.37
1082	AMEX	FHLC	Wed, May 2, 2018	39.98	40.08	39.67	39.73
1081	AMEX	FHLC	Tue, May 1, 2018	40.10	40.50	39.86	40.22
1080	AMEX	FHLC	Mon, Apr 30, 2018	40.89	40.89	40.16	40.17
1079	AMEX	FHLC	Fri, Apr 27, 2018	40.57	40.80	40.53	40.74
1078	AMEX	FHLC	Thu, Apr 26, 2018	40.24	40.75	40.24	40.58
1077	AMEX	FHLC	Wed, Apr 25, 2018	39.91	40.08	39.64	40.06
1076	AMEX	FHLC	Tue, Apr 24, 2018	40.43	40.43	39.70	39.98
1075	AMEX	FHLC	Mon, Apr 23, 2018	40.40	40.43	40.13	40.31
1074	AMEX	FHLC	Fri, Apr 20, 2018	40.44	40.54	40.09	40.19
1073	AMEX	FHLC	Thu, Apr 19, 2018	40.66	40.70	40.26	40.40
1072	AMEX	FHLC	Wed, Apr 18, 2018	40.82	40.89	40.56	40.76
1071	AMEX	FHLC	Tue, Apr 17, 2018	40.64	40.77	40.43	40.69
1070	AMEX	FHLC	Mon, Apr 16, 2018	40.31	40.44	40.20	40.30
1069	AMEX	FHLC	Fri, Apr 13, 2018	40.30	40.30	39.85	40.01
1068	AMEX	FHLC	Thu, Apr 12, 2018	40.01	40.28	39.98	40.11
1067	AMEX	FHLC	Wed, Apr 11, 2018	39.80	40.06	39.74	39.77
1066	AMEX	FHLC	Tue, Apr 10, 2018	39.83	40.16	39.61	40.07
1065	AMEX	FHLC	Mon, Apr 9, 2018	39.25	39.90	39.10	39.37
1064	AMEX	FHLC	Fri, Apr 6, 2018	39.61	39.77	38.60	38.96
1063	AMEX	FHLC	Thu, Apr 5, 2018	40.12	40.13	39.80	39.91
1062	AMEX	FHLC	Wed, Apr 4, 2018	38.78	40.06	38.76	39.94
1061	AMEX	FHLC	Tue, Apr 3, 2018	38.99	39.41	38.76	39.36
1060	AMEX	FHLC	Mon, Apr 2, 2018	39.64	39.81	38.45	38.79
1059	AMEX	FHLC	Thu, Mar 29, 2018	39.71	40.09	39.46	39.82
1058	AMEX	FHLC	Wed, Mar 28, 2018	39.40	39.83	39.35	39.50
1057	AMEX	FHLC	Tue, Mar 27, 2018	40.01	40.07	39.15	39.31
1056	AMEX	FHLC	Mon, Mar 26, 2018	39.54	39.95	39.05	39.88
1055	AMEX	FHLC	Fri, Mar 23, 2018	39.95	40.04	39.03	39.07
1054	AMEX	FHLC	Thu, Mar 22, 2018	40.55	40.73	39.85	39.90
1053	AMEX	FHLC	Wed, Mar 21, 2018	41.13	41.38	41.00	41.06
1052	AMEX	FHLC	Tue, Mar 20, 2018	41.18	41.32	40.93	41.13
1051	AMEX	FHLC	Mon, Mar 19, 2018	41.66	41.66	40.77	41.10
1050	AMEX	FHLC	Fri, Mar 16, 2018	41.88	41.94	41.75	41.75
1049	AMEX	FHLC	Thu, Mar 15, 2018	42.11	42.18	41.82	41.77
1048	AMEX	FHLC	Wed, Mar 14, 2018	42.34	42.40	41.86	41.93
1047	AMEX	FHLC	Tue, Mar 13, 2018	42.36	42.48	42.10	42.20
1046	AMEX	FHLC	Mon, Mar 12, 2018	42.33	42.36	42.15	42.18
1045	AMEX	FHLC	Fri, Mar 9, 2018	41.92	42.31	41.77	42.27
1044	AMEX	FHLC	Thu, Mar 8, 2018	41.52	41.71	41.46	41.68
1043	AMEX	FHLC	Wed, Mar 7, 2018	40.82	41.44	40.54	41.42
1042	AMEX	FHLC	Tue, Mar 6, 2018	41.27	41.27	40.93	41.15
1041	AMEX	FHLC	Mon, Mar 5, 2018	40.59	41.27	40.52	41.14
1040	AMEX	FHLC	Fri, Mar 2, 2018	40.10	40.87	40.00	40.80
1039	AMEX	FHLC	Thu, Mar 1, 2018	40.88	40.97	39.95	40.26
1038	AMEX	FHLC	Wed, Feb 28, 2018	41.69	41.69	40.91	40.91
1037	AMEX	FHLC	Tue, Feb 27, 2018	42.05	42.10	41.57	41.57
1036	AMEX	FHLC	Mon, Feb 26, 2018	41.62	42.03	41.58	41.99
1035	AMEX	FHLC	Fri, Feb 23, 2018	41.07	41.49	40.89	41.48
1034	AMEX	FHLC	Thu, Feb 22, 2018	41.07	41.34	40.80	40.87
1033	AMEX	FHLC	Wed, Feb 21, 2018	41.09	41.66	40.94	40.94
1032	AMEX	FHLC	Tue, Feb 20, 2018	41.35	41.49	40.98	41.09
1031	AMEX	FHLC	Fri, Feb 16, 2018	41.30	41.82	41.28	41.53
1030	AMEX	FHLC	Thu, Feb 15, 2018	41.09	41.28	40.69	41.28
1029	AMEX	FHLC	Wed, Feb 14, 2018	40.00	40.85	39.77	40.81
1028	AMEX	FHLC	Tue, Feb 13, 2018	40.03	40.36	39.78	40.23
1027	AMEX	FHLC	Mon, Feb 12, 2018	40.07	40.52	39.70	40.21
1026	AMEX	FHLC	Fri, Feb 9, 2018	39.66	40.11	38.60	39.83
1025	AMEX	FHLC	Thu, Feb 8, 2018	40.74	40.83	39.29	39.29
1024	AMEX	FHLC	Wed, Feb 7, 2018	40.68	41.26	40.63	40.77
1023	AMEX	FHLC	Tue, Feb 6, 2018	39.47	40.92	38.59	40.80
1022	AMEX	FHLC	Mon, Feb 5, 2018	41.85	42.15	40.08	40.28
1021	AMEX	FHLC	Fri, Feb 2, 2018	42.50	42.71	42.14	42.15
1020	AMEX	FHLC	Thu, Feb 1, 2018	42.59	42.94	42.39	42.78
1019	AMEX	FHLC	Wed, Jan 31, 2018	43.58	43.66	42.57	42.71
1018	AMEX	FHLC	Tue, Jan 30, 2018	43.32	43.61	43.10	43.30
1017	AMEX	FHLC	Mon, Jan 29, 2018	44.24	44.44	44.21	44.23
1016	AMEX	FHLC	Fri, Jan 26, 2018	43.62	44.30	43.62	44.26
1015	AMEX	FHLC	Thu, Jan 25, 2018	43.34	43.49	43.12	43.44
1014	AMEX	FHLC	Wed, Jan 24, 2018	43.21	43.27	42.92	43.10
1013	AMEX	FHLC	Tue, Jan 23, 2018	43.14	43.21	42.98	43.02
1012	AMEX	FHLC	Mon, Jan 22, 2018	42.73	43.11	42.73	43.11
1011	AMEX	FHLC	Fri, Jan 19, 2018	42.61	42.69	42.47	42.68
1010	AMEX	FHLC	Thu, Jan 18, 2018	42.48	42.53	42.26	42.50
1009	AMEX	FHLC	Wed, Jan 17, 2018	42.37	42.55	42.18	42.48
1008	AMEX	FHLC	Tue, Jan 16, 2018	42.28	42.50	42.02	42.09
1007	AMEX	FHLC	Fri, Jan 12, 2018	41.81	42.03	41.74	42.00
1006	AMEX	FHLC	Thu, Jan 11, 2018	41.60	41.70	41.45	41.70
1005	AMEX	FHLC	Wed, Jan 10, 2018	41.43	41.50	41.15	41.49
1004	AMEX	FHLC	Tue, Jan 9, 2018	40.86	41.62	40.86	41.51
1003	AMEX	FHLC	Mon, Jan 8, 2018	41.23	41.23	40.83	41.04
1002	AMEX	FHLC	Fri, Jan 5, 2018	41.04	41.23	40.97	41.23
1001	AMEX	FHLC	Thu, Jan 4, 2018	41.08	41.11	40.80	40.90
1000	AMEX	FHLC	Wed, Jan 3, 2018	40.61	40.91	40.42	40.91
999	AMEX	FHLC	Tue, Jan 2, 2018	40.15	40.50	40.08	40.48
998	AMEX	FHLC	Fri, Dec 29, 2017	40.41	40.47	39.99	39.99
997	AMEX	FHLC	Thu, Dec 28, 2017	40.32	40.32	40.16	40.32
996	AMEX	FHLC	Wed, Dec 27, 2017	40.19	40.33	40.19	40.23
995	AMEX	FHLC	Tue, Dec 26, 2017	40.12	40.20	40.09	40.15
994	AMEX	FHLC	Fri, Dec 22, 2017	40.19	40.20	40.01	40.13
993	AMEX	FHLC	Thu, Dec 21, 2017	40.34	40.40	40.18	40.18
992	AMEX	FHLC	Wed, Dec 20, 2017	40.47	40.50	40.26	40.27
991	AMEX	FHLC	Tue, Dec 19, 2017	40.44	40.51	40.35	40.36
990	AMEX	FHLC	Mon, Dec 18, 2017	40.59	40.60	40.38	40.41
989	AMEX	FHLC	Fri, Dec 15, 2017	40.15	40.39	40.10	40.39
988	AMEX	FHLC	Thu, Dec 14, 2017	40.62	40.65	40.05	39.94
987	AMEX	FHLC	Wed, Dec 13, 2017	40.38	40.65	40.33	40.54
986	AMEX	FHLC	Tue, Dec 12, 2017	40.42	40.43	40.28	40.38
985	AMEX	FHLC	Mon, Dec 11, 2017	40.22	40.29	40.12	40.25
984	AMEX	FHLC	Fri, Dec 8, 2017	39.80	40.14	39.80	40.11
983	AMEX	FHLC	Thu, Dec 7, 2017	39.66	39.77	39.48	39.68
982	AMEX	FHLC	Wed, Dec 6, 2017	39.64	39.73	39.41	39.57
981	AMEX	FHLC	Tue, Dec 5, 2017	39.81	39.98	39.62	39.66
980	AMEX	FHLC	Mon, Dec 4, 2017	40.57	40.59	39.76	39.77
979	AMEX	FHLC	Fri, Dec 1, 2017	40.40	40.42	39.70	40.30
978	AMEX	FHLC	Thu, Nov 30, 2017	40.16	40.46	40.08	40.41
977	AMEX	FHLC	Wed, Nov 29, 2017	39.94	40.18	39.92	40.03
976	AMEX	FHLC	Tue, Nov 28, 2017	39.67	39.89	39.54	39.84
975	AMEX	FHLC	Mon, Nov 27, 2017	39.72	39.72	39.51	39.59
974	AMEX	FHLC	Fri, Nov 24, 2017	39.55	39.60	39.48	39.59
973	AMEX	FHLC	Wed, Nov 22, 2017	39.50	39.58	39.43	39.50
972	AMEX	FHLC	Tue, Nov 21, 2017	39.30	39.54	39.30	39.48
971	AMEX	FHLC	Mon, Nov 20, 2017	39.28	39.28	39.05	39.13
970	AMEX	FHLC	Fri, Nov 17, 2017	39.27	39.36	39.20	39.26
969	AMEX	FHLC	Thu, Nov 16, 2017	39.08	39.44	39.08	39.37
968	AMEX	FHLC	Wed, Nov 15, 2017	38.90	39.05	38.77	38.93
967	AMEX	FHLC	Tue, Nov 14, 2017	39.13	39.20	38.89	39.03
966	AMEX	FHLC	Mon, Nov 13, 2017	39.10	39.30	38.96	39.25
965	AMEX	FHLC	Fri, Nov 10, 2017	39.39	39.39	38.97	39.19
964	AMEX	FHLC	Thu, Nov 9, 2017	39.35	39.45	39.16	39.41
963	AMEX	FHLC	Wed, Nov 8, 2017	39.35	39.49	39.30	39.43
962	AMEX	FHLC	Tue, Nov 7, 2017	39.37	39.47	39.23	39.35
961	AMEX	FHLC	Mon, Nov 6, 2017	39.47	39.48	39.35	39.35
960	AMEX	FHLC	Fri, Nov 3, 2017	39.11	39.50	39.11	39.46
959	AMEX	FHLC	Thu, Nov 2, 2017	39.25	39.30	39.03	39.11
958	AMEX	FHLC	Wed, Nov 1, 2017	39.28	39.41	39.19	39.19
957	AMEX	FHLC	Tue, Oct 31, 2017	39.28	39.34	39.13	39.19
956	AMEX	FHLC	Mon, Oct 30, 2017	39.55	39.55	39.12	39.22
955	AMEX	FHLC	Fri, Oct 27, 2017	39.55	39.66	39.43	39.56
954	AMEX	FHLC	Thu, Oct 26, 2017	39.77	39.79	39.35	39.59
953	AMEX	FHLC	Wed, Oct 25, 2017	40.01	40.08	39.78	39.97
952	AMEX	FHLC	Tue, Oct 24, 2017	40.30	40.30	39.87	40.04
951	AMEX	FHLC	Mon, Oct 23, 2017	40.51	40.61	40.32	40.32
950	AMEX	FHLC	Fri, Oct 20, 2017	40.45	40.48	40.29	40.46
949	AMEX	FHLC	Thu, Oct 19, 2017	40.17	40.40	40.06	40.40
948	AMEX	FHLC	Wed, Oct 18, 2017	40.22	40.40	40.13	40.17
947	AMEX	FHLC	Tue, Oct 17, 2017	39.75	40.21	39.75	40.12
946	AMEX	FHLC	Mon, Oct 16, 2017	39.80	39.96	39.55	39.65
945	AMEX	FHLC	Fri, Oct 13, 2017	39.88	39.89	39.71	39.80
944	AMEX	FHLC	Thu, Oct 12, 2017	39.95	39.99	39.87	39.93
943	AMEX	FHLC	Wed, Oct 11, 2017	39.89	39.99	39.87	39.96
942	AMEX	FHLC	Tue, Oct 10, 2017	39.85	39.88	39.70	39.88
941	AMEX	FHLC	Mon, Oct 9, 2017	40.13	40.15	39.76	39.83
940	AMEX	FHLC	Fri, Oct 6, 2017	40.10	40.26	40.05	40.11
939	AMEX	FHLC	Thu, Oct 5, 2017	40.14	40.15	39.99	40.15
938	AMEX	FHLC	Wed, Oct 4, 2017	39.96	40.12	39.94	40.11
937	AMEX	FHLC	Tue, Oct 3, 2017	40.00	40.06	39.76	39.95
936	AMEX	FHLC	Mon, Oct 2, 2017	39.66	39.95	39.58	39.93
935	AMEX	FHLC	Fri, Sep 29, 2017	39.37	39.53	39.23	39.52
934	AMEX	FHLC	Thu, Sep 28, 2017	39.29	39.42	39.16	39.32
933	AMEX	FHLC	Wed, Sep 27, 2017	39.24	39.30	39.08	39.26
932	AMEX	FHLC	Tue, Sep 26, 2017	39.31	39.44	39.16	39.17
931	AMEX	FHLC	Mon, Sep 25, 2017	39.38	39.49	39.21	39.26
930	AMEX	FHLC	Fri, Sep 22, 2017	39.31	39.41	39.17	39.39
929	AMEX	FHLC	Thu, Sep 21, 2017	39.52	39.55	39.34	39.36
928	AMEX	FHLC	Wed, Sep 20, 2017	39.49	39.58	39.25	39.56
927	AMEX	FHLC	Tue, Sep 19, 2017	39.92	39.92	39.41	39.47
926	AMEX	FHLC	Mon, Sep 18, 2017	39.85	39.97	39.72	39.86
925	AMEX	FHLC	Fri, Sep 15, 2017	40.02	40.02	39.73	39.78
924	AMEX	FHLC	Thu, Sep 14, 2017	39.90	40.07	39.82	39.86
923	AMEX	FHLC	Wed, Sep 13, 2017	40.06	40.11	39.90	39.98
922	AMEX	FHLC	Tue, Sep 12, 2017	40.44	40.44	39.95	40.09
921	AMEX	FHLC	Mon, Sep 11, 2017	39.93	40.03	39.81	40.02
920	AMEX	FHLC	Fri, Sep 8, 2017	39.54	39.80	39.50	39.72
919	AMEX	FHLC	Thu, Sep 7, 2017	39.25	39.65	39.20	39.59
918	AMEX	FHLC	Wed, Sep 6, 2017	39.18	39.25	39.02	39.19
917	AMEX	FHLC	Tue, Sep 5, 2017	39.11	39.27	38.85	39.05
916	AMEX	FHLC	Fri, Sep 1, 2017	39.29	39.35	39.03	39.23
915	AMEX	FHLC	Thu, Aug 31, 2017	38.65	39.23	38.63	39.17
914	AMEX	FHLC	Wed, Aug 30, 2017	38.29	38.62	38.25	38.53
913	AMEX	FHLC	Tue, Aug 29, 2017	38.06	38.35	38.05	38.29
912	AMEX	FHLC	Mon, Aug 28, 2017	38.13	38.28	38.13	38.25
911	AMEX	FHLC	Fri, Aug 25, 2017	38.12	38.18	37.97	37.98
910	AMEX	FHLC	Thu, Aug 24, 2017	37.93	38.05	37.84	38.01
909	AMEX	FHLC	Wed, Aug 23, 2017	38.01	38.05	37.86	37.89
908	AMEX	FHLC	Tue, Aug 22, 2017	37.69	38.18	37.69	38.12
907	AMEX	FHLC	Mon, Aug 21, 2017	37.50	37.70	37.13	37.67
906	AMEX	FHLC	Fri, Aug 18, 2017	37.62	37.73	37.48	37.54
905	AMEX	FHLC	Thu, Aug 17, 2017	38.07	38.22	37.66	37.67
904	AMEX	FHLC	Wed, Aug 16, 2017	38.15	38.22	38.06	38.13
903	AMEX	FHLC	Tue, Aug 15, 2017	38.12	38.13	38.03	38.04
902	AMEX	FHLC	Mon, Aug 14, 2017	37.98	38.08	37.96	38.03
901	AMEX	FHLC	Fri, Aug 11, 2017	37.61	37.90	37.61	37.74
900	AMEX	FHLC	Thu, Aug 10, 2017	38.04	38.04	37.61	37.61
899	AMEX	FHLC	Wed, Aug 9, 2017	38.01	38.19	37.99	38.13
898	AMEX	FHLC	Tue, Aug 8, 2017	38.31	38.39	38.08	38.13
897	AMEX	FHLC	Mon, Aug 7, 2017	38.23	38.34	38.19	38.32
896	AMEX	FHLC	Fri, Aug 4, 2017	38.38	38.40	38.19	38.23
895	AMEX	FHLC	Thu, Aug 3, 2017	38.24	38.37	38.15	38.29
894	AMEX	FHLC	Wed, Aug 2, 2017	38.33	38.35	38.08	38.26
893	AMEX	FHLC	Tue, Aug 1, 2017	38.53	38.53	38.28	38.35
892	AMEX	FHLC	Mon, Jul 31, 2017	38.60	38.65	38.41	38.41
891	AMEX	FHLC	Fri, Jul 28, 2017	38.37	38.58	38.21	38.57
890	AMEX	FHLC	Thu, Jul 27, 2017	38.77	38.77	38.20	38.34
889	AMEX	FHLC	Wed, Jul 26, 2017	38.79	38.81	38.47	38.71
888	AMEX	FHLC	Tue, Jul 25, 2017	39.19	39.22	38.78	38.81
887	AMEX	FHLC	Mon, Jul 24, 2017	39.13	39.14	38.93	39.13
886	AMEX	FHLC	Fri, Jul 21, 2017	39.03	39.14	39.00	39.08
885	AMEX	FHLC	Thu, Jul 20, 2017	38.94	39.17	38.89	39.07
884	AMEX	FHLC	Wed, Jul 19, 2017	38.76	38.85	38.60	38.85
883	AMEX	FHLC	Tue, Jul 18, 2017	38.50	38.57	38.32	38.57
882	AMEX	FHLC	Mon, Jul 17, 2017	38.76	38.78	38.54	38.58
881	AMEX	FHLC	Fri, Jul 14, 2017	38.58	38.76	38.49	38.65
880	AMEX	FHLC	Thu, Jul 13, 2017	38.47	38.53	38.16	38.44
879	AMEX	FHLC	Wed, Jul 12, 2017	38.32	38.53	38.32	38.42
878	AMEX	FHLC	Tue, Jul 11, 2017	38.14	38.25	37.94	38.17
877	AMEX	FHLC	Mon, Jul 10, 2017	38.29	38.29	38.07	38.12
876	AMEX	FHLC	Fri, Jul 7, 2017	38.20	38.31	38.10	38.30
875	AMEX	FHLC	Thu, Jul 6, 2017	38.49	38.49	38.00	38.07
874	AMEX	FHLC	Wed, Jul 5, 2017	38.52	38.62	38.26	38.60
873	AMEX	FHLC	Mon, Jul 3, 2017	38.38	38.50	38.33	38.36
872	AMEX	FHLC	Fri, Jun 30, 2017	38.42	38.42	38.24	38.29
871	AMEX	FHLC	Thu, Jun 29, 2017	38.65	38.65	38.05	38.31
870	AMEX	FHLC	Wed, Jun 28, 2017	38.53	38.70	38.48	38.65
869	AMEX	FHLC	Tue, Jun 27, 2017	38.77	38.84	38.37	38.39
868	AMEX	FHLC	Mon, Jun 26, 2017	39.07	39.07	38.74	38.83
867	AMEX	FHLC	Fri, Jun 23, 2017	38.93	38.93	38.68	38.92
866	AMEX	FHLC	Thu, Jun 22, 2017	38.64	39.12	38.60	38.91
865	AMEX	FHLC	Wed, Jun 21, 2017	38.08	38.50	38.08	38.50
864	AMEX	FHLC	Tue, Jun 20, 2017	37.90	38.20	37.88	37.98
863	AMEX	FHLC	Mon, Jun 19, 2017	37.51	37.89	37.51	37.85
862	AMEX	FHLC	Fri, Jun 16, 2017	37.45	37.45	37.20	37.42
861	AMEX	FHLC	Thu, Jun 15, 2017	37.40	37.49	37.28	37.34
860	AMEX	FHLC	Wed, Jun 14, 2017	37.45	37.64	37.42	37.52
859	AMEX	FHLC	Tue, Jun 13, 2017	37.30	37.41	37.24	37.37
858	AMEX	FHLC	Mon, Jun 12, 2017	37.31	37.42	37.09	37.25
857	AMEX	FHLC	Fri, Jun 9, 2017	37.21	37.48	37.16	37.36
856	AMEX	FHLC	Thu, Jun 8, 2017	37.20	37.30	37.05	37.19
855	AMEX	FHLC	Wed, Jun 7, 2017	37.17	37.22	37.07	37.18
854	AMEX	FHLC	Tue, Jun 6, 2017	37.11	37.22	37.06	37.09
853	AMEX	FHLC	Mon, Jun 5, 2017	37.30	37.30	37.07	37.15
852	AMEX	FHLC	Fri, Jun 2, 2017	37.14	37.33	37.10	37.29
851	AMEX	FHLC	Thu, Jun 1, 2017	36.64	37.02	36.63	37.00
850	AMEX	FHLC	Wed, May 31, 2017	36.52	36.64	36.44	36.59
849	AMEX	FHLC	Tue, May 30, 2017	36.47	36.55	36.36	36.40
848	AMEX	FHLC	Fri, May 26, 2017	36.59	36.66	36.48	36.50
847	AMEX	FHLC	Thu, May 25, 2017	36.51	36.65	36.45	36.62
846	AMEX	FHLC	Wed, May 24, 2017	36.37	36.46	36.24	36.41
845	AMEX	FHLC	Tue, May 23, 2017	36.27	36.40	36.27	36.34
844	AMEX	FHLC	Mon, May 22, 2017	36.14	36.25	36.07	36.22
843	AMEX	FHLC	Fri, May 19, 2017	36.21	36.24	36.08	36.12
842	AMEX	FHLC	Thu, May 18, 2017	35.86	36.21	35.85	36.04
841	AMEX	FHLC	Wed, May 17, 2017	36.07	36.14	35.85	35.86
840	AMEX	FHLC	Tue, May 16, 2017	36.49	36.49	36.27	36.37
839	AMEX	FHLC	Mon, May 15, 2017	36.28	36.51	36.28	36.51
838	AMEX	FHLC	Fri, May 12, 2017	36.28	36.33	36.20	36.25
837	AMEX	FHLC	Thu, May 11, 2017	36.25	36.29	36.11	36.28
836	AMEX	FHLC	Wed, May 10, 2017	36.31	36.31	36.10	36.28
835	AMEX	FHLC	Tue, May 9, 2017	36.31	36.39	36.28	36.35
834	AMEX	FHLC	Mon, May 8, 2017	36.56	36.58	36.23	36.30
833	AMEX	FHLC	Fri, May 5, 2017	36.62	36.62	36.39	36.53
832	AMEX	FHLC	Thu, May 4, 2017	36.44	36.59	36.37	36.59
831	AMEX	FHLC	Wed, May 3, 2017	36.49	36.49	36.27	36.37
830	AMEX	FHLC	Tue, May 2, 2017	36.52	36.57	36.31	36.56
829	AMEX	FHLC	Mon, May 1, 2017	36.48	36.55	36.39	36.44
828	AMEX	FHLC	Fri, Apr 28, 2017	36.36	36.38	36.26	36.33
827	AMEX	FHLC	Thu, Apr 27, 2017	36.19	36.43	36.19	36.29
826	AMEX	FHLC	Wed, Apr 26, 2017	36.09	36.28	36.09	36.19
825	AMEX	FHLC	Tue, Apr 25, 2017	35.90	36.09	35.88	35.99
824	AMEX	FHLC	Mon, Apr 24, 2017	35.83	35.86	35.74	35.80
823	AMEX	FHLC	Fri, Apr 21, 2017	35.58	35.60	35.36	35.46
822	AMEX	FHLC	Thu, Apr 20, 2017	35.54	35.70	35.32	35.66
821	AMEX	FHLC	Wed, Apr 19, 2017	35.44	35.52	35.36	35.43
820	AMEX	FHLC	Tue, Apr 18, 2017	35.52	35.54	35.15	35.33
819	AMEX	FHLC	Mon, Apr 17, 2017	35.49	35.67	35.45	35.66
818	AMEX	FHLC	Thu, Apr 13, 2017	35.55	35.67	35.50	35.55
817	AMEX	FHLC	Wed, Apr 12, 2017	35.61	35.63	35.46	35.60
816	AMEX	FHLC	Tue, Apr 11, 2017	35.63	35.65	35.41	35.60
815	AMEX	FHLC	Mon, Apr 10, 2017	35.75	35.84	35.63	35.65
814	AMEX	FHLC	Fri, Apr 7, 2017	35.61	35.77	35.55	35.70
813	AMEX	FHLC	Thu, Apr 6, 2017	35.56	35.68	35.46	35.63
812	AMEX	FHLC	Wed, Apr 5, 2017	35.75	35.95	35.53	35.56
811	AMEX	FHLC	Tue, Apr 4, 2017	35.75	35.75	35.60	35.69
810	AMEX	FHLC	Mon, Apr 3, 2017	35.81	35.94	35.63	35.77
809	AMEX	FHLC	Fri, Mar 31, 2017	35.79	35.86	35.71	35.71
808	AMEX	FHLC	Thu, Mar 30, 2017	35.85	35.90	35.75	35.84
807	AMEX	FHLC	Wed, Mar 29, 2017	35.83	35.93	35.77	35.84
806	AMEX	FHLC	Tue, Mar 28, 2017	35.80	35.86	35.63	35.85
805	AMEX	FHLC	Mon, Mar 27, 2017	35.44	35.85	35.43	35.81
804	AMEX	FHLC	Fri, Mar 24, 2017	35.65	35.79	35.51	35.62
803	AMEX	FHLC	Thu, Mar 23, 2017	35.65	35.83	35.53	35.60
802	AMEX	FHLC	Wed, Mar 22, 2017	35.62	35.77	35.49	35.70
801	AMEX	FHLC	Tue, Mar 21, 2017	36.19	36.21	35.58	35.64
800	AMEX	FHLC	Mon, Mar 20, 2017	36.22	36.22	35.98	36.05
799	AMEX	FHLC	Fri, Mar 17, 2017	36.16	36.32	36.04	36.10
798	AMEX	FHLC	Thu, Mar 16, 2017	36.73	36.73	36.25	36.28
797	AMEX	FHLC	Wed, Mar 15, 2017	36.30	36.79	36.30	36.71
796	AMEX	FHLC	Tue, Mar 14, 2017	36.34	36.39	36.20	36.27
795	AMEX	FHLC	Mon, Mar 13, 2017	36.45	36.46	36.24	36.43
794	AMEX	FHLC	Fri, Mar 10, 2017	36.47	36.47	36.27	36.45
793	AMEX	FHLC	Thu, Mar 9, 2017	36.15	36.33	36.11	36.29
792	AMEX	FHLC	Wed, Mar 8, 2017	36.01	36.23	35.99	36.12
791	AMEX	FHLC	Tue, Mar 7, 2017	35.90	36.13	35.84	35.94
790	AMEX	FHLC	Mon, Mar 6, 2017	36.31	36.34	36.11	36.25
789	AMEX	FHLC	Fri, Mar 3, 2017	36.28	36.44	36.22	36.44
788	AMEX	FHLC	Thu, Mar 2, 2017	36.36	36.47	36.27	36.30
787	AMEX	FHLC	Wed, Mar 1, 2017	36.18	36.47	36.13	36.40
786	AMEX	FHLC	Tue, Feb 28, 2017	36.01	36.13	35.91	35.99
785	AMEX	FHLC	Mon, Feb 27, 2017	35.84	36.11	35.80	36.10
784	AMEX	FHLC	Fri, Feb 24, 2017	35.57	35.86	35.57	35.86
783	AMEX	FHLC	Thu, Feb 23, 2017	35.51	35.71	35.39	35.67
782	AMEX	FHLC	Wed, Feb 22, 2017	35.45	35.59	35.45	35.47
781	AMEX	FHLC	Tue, Feb 21, 2017	35.49	35.64	35.39	35.53
780	AMEX	FHLC	Fri, Feb 17, 2017	35.22	35.40	35.21	35.38
779	AMEX	FHLC	Thu, Feb 16, 2017	35.40	35.43	35.08	35.34
778	AMEX	FHLC	Wed, Feb 15, 2017	34.96	35.44	34.96	35.38
777	AMEX	FHLC	Tue, Feb 14, 2017	34.71	35.01	34.65	35.01
776	AMEX	FHLC	Mon, Feb 13, 2017	34.62	34.75	34.59	34.75
775	AMEX	FHLC	Fri, Feb 10, 2017	34.52	34.61	34.43	34.50
774	AMEX	FHLC	Thu, Feb 9, 2017	34.31	34.55	34.31	34.47
773	AMEX	FHLC	Wed, Feb 8, 2017	34.18	34.32	34.04	34.28
772	AMEX	FHLC	Tue, Feb 7, 2017	34.36	34.44	34.20	34.29
771	AMEX	FHLC	Mon, Feb 6, 2017	34.25	34.29	34.13	34.29
770	AMEX	FHLC	Fri, Feb 3, 2017	34.25	34.30	34.06	34.28
769	AMEX	FHLC	Thu, Feb 2, 2017	34.00	34.10	33.82	34.08
768	AMEX	FHLC	Wed, Feb 1, 2017	33.88	34.06	33.77	34.02
767	AMEX	FHLC	Tue, Jan 31, 2017	33.21	33.79	33.10	33.77
766	AMEX	FHLC	Mon, Jan 30, 2017	33.41	33.41	33.10	33.24
765	AMEX	FHLC	Fri, Jan 27, 2017	33.25	33.49	33.25	33.48
764	AMEX	FHLC	Thu, Jan 26, 2017	33.43	33.44	33.21	33.23
763	AMEX	FHLC	Wed, Jan 25, 2017	33.24	33.47	33.19	33.43
762	AMEX	FHLC	Tue, Jan 24, 2017	33.31	33.33	32.97	33.15
761	AMEX	FHLC	Mon, Jan 23, 2017	33.43	33.53	33.23	33.34
760	AMEX	FHLC	Fri, Jan 20, 2017	33.63	33.72	33.47	33.49
759	AMEX	FHLC	Thu, Jan 19, 2017	33.80	33.80	33.53	33.61
758	AMEX	FHLC	Wed, Jan 18, 2017	33.93	34.00	33.70	33.80
757	AMEX	FHLC	Tue, Jan 17, 2017	33.88	33.91	33.57	33.84
756	AMEX	FHLC	Fri, Jan 13, 2017	34.00	34.18	33.98	34.04
755	AMEX	FHLC	Thu, Jan 12, 2017	33.87	33.98	33.68	33.97
754	AMEX	FHLC	Wed, Jan 11, 2017	34.35	34.45	33.60	33.90
753	AMEX	FHLC	Tue, Jan 10, 2017	34.22	34.44	34.08	34.30
752	AMEX	FHLC	Mon, Jan 9, 2017	33.99	34.20	33.92	34.15
751	AMEX	FHLC	Fri, Jan 6, 2017	33.90	34.00	33.75	33.91
750	AMEX	FHLC	Thu, Jan 5, 2017	33.65	33.81	33.60	33.78
749	AMEX	FHLC	Wed, Jan 4, 2017	33.38	33.74	33.38	33.65
748	AMEX	FHLC	Tue, Jan 3, 2017	33.12	33.32	33.03	33.30
747	AMEX	FHLC	Fri, Dec 30, 2016	33.06	33.07	32.79	32.89
746	AMEX	FHLC	Thu, Dec 29, 2016	32.99	33.13	32.97	33.04
745	AMEX	FHLC	Wed, Dec 28, 2016	33.25	33.25	32.98	32.98
744	AMEX	FHLC	Tue, Dec 27, 2016	33.28	33.46	33.23	33.24
743	AMEX	FHLC	Fri, Dec 23, 2016	32.94	33.23	32.93	33.23
742	AMEX	FHLC	Thu, Dec 22, 2016	32.94	32.94	32.75	32.89
741	AMEX	FHLC	Wed, Dec 21, 2016	33.10	33.19	32.89	32.92
740	AMEX	FHLC	Tue, Dec 20, 2016	33.28	33.28	33.05	33.10
739	AMEX	FHLC	Mon, Dec 19, 2016	33.29	33.44	33.09	33.10
738	AMEX	FHLC	Fri, Dec 16, 2016	33.32	33.41	33.21	33.27
737	AMEX	FHLC	Thu, Dec 15, 2016	33.30	33.40	33.19	33.26
736	AMEX	FHLC	Wed, Dec 14, 2016	33.30	33.46	33.02	33.12
735	AMEX	FHLC	Tue, Dec 13, 2016	33.19	33.35	33.17	33.27
734	AMEX	FHLC	Mon, Dec 12, 2016	32.89	33.10	32.88	33.10
733	AMEX	FHLC	Fri, Dec 9, 2016	32.71	33.03	32.71	32.92
732	AMEX	FHLC	Thu, Dec 8, 2016	32.43	32.62	32.20	32.60
731	AMEX	FHLC	Wed, Dec 7, 2016	32.62	32.62	32.07	32.49
730	AMEX	FHLC	Tue, Dec 6, 2016	32.76	32.83	32.60	32.82
729	AMEX	FHLC	Mon, Dec 5, 2016	32.79	32.86	32.57	32.70
728	AMEX	FHLC	Fri, Dec 2, 2016	32.57	32.81	32.54	32.66
727	AMEX	FHLC	Thu, Dec 1, 2016	32.93	32.93	32.48	32.56
726	AMEX	FHLC	Wed, Nov 30, 2016	33.27	33.27	32.85	32.88
725	AMEX	FHLC	Tue, Nov 29, 2016	33.15	33.30	33.14	33.20
724	AMEX	FHLC	Mon, Nov 28, 2016	33.24	33.25	33.00	33.04
723	AMEX	FHLC	Fri, Nov 25, 2016	33.32	33.37	33.19	33.35
722	AMEX	FHLC	Wed, Nov 23, 2016	32.58	33.22	32.57	33.22
721	AMEX	FHLC	Tue, Nov 22, 2016	33.48	33.50	32.80	33.04
720	AMEX	FHLC	Mon, Nov 21, 2016	33.41	33.55	33.39	33.48
719	AMEX	FHLC	Fri, Nov 18, 2016	33.91	33.91	33.37	33.39
718	AMEX	FHLC	Thu, Nov 17, 2016	33.87	33.87	33.48	33.73
717	AMEX	FHLC	Wed, Nov 16, 2016	33.70	33.77	33.50	33.50
716	AMEX	FHLC	Tue, Nov 15, 2016	33.71	33.75	33.38	33.68
715	AMEX	FHLC	Mon, Nov 14, 2016	33.72	33.84	33.54	33.63
714	AMEX	FHLC	Fri, Nov 11, 2016	33.92	33.92	33.45	33.65
713	AMEX	FHLC	Thu, Nov 10, 2016	34.03	34.21	33.75	34.01
712	AMEX	FHLC	Wed, Nov 9, 2016	33.27	33.83	32.88	33.60
711	AMEX	FHLC	Tue, Nov 8, 2016	32.23	32.67	32.11	32.45
710	AMEX	FHLC	Mon, Nov 7, 2016	31.97	32.42	31.83	32.36
709	AMEX	FHLC	Fri, Nov 4, 2016	31.32	31.78	31.32	31.54
708	AMEX	FHLC	Thu, Nov 3, 2016	31.71	31.87	31.24	31.27
707	AMEX	FHLC	Wed, Nov 2, 2016	31.78	31.97	31.68	31.68
706	AMEX	FHLC	Tue, Nov 1, 2016	32.02	32.10	31.59	31.88
705	AMEX	FHLC	Mon, Oct 31, 2016	32.14	32.15	32.00	32.02
704	AMEX	FHLC	Fri, Oct 28, 2016	32.47	32.62	32.08	32.16
703	AMEX	FHLC	Thu, Oct 27, 2016	32.92	33.03	32.79	32.81
702	AMEX	FHLC	Wed, Oct 26, 2016	32.94	33.00	32.63	32.73
701	AMEX	FHLC	Tue, Oct 25, 2016	33.11	33.22	33.01	33.02
700	AMEX	FHLC	Mon, Oct 24, 2016	33.27	33.37	33.17	33.19
699	AMEX	FHLC	Fri, Oct 21, 2016	33.32	33.32	33.14	33.24
698	AMEX	FHLC	Thu, Oct 20, 2016	33.34	33.56	33.29	33.51
697	AMEX	FHLC	Wed, Oct 19, 2016	33.45	33.50	33.31	33.32
696	AMEX	FHLC	Tue, Oct 18, 2016	33.32	33.53	33.32	33.44
695	AMEX	FHLC	Mon, Oct 17, 2016	33.14	33.18	32.98	33.06
694	AMEX	FHLC	Fri, Oct 14, 2016	33.55	33.55	33.17	33.18
693	AMEX	FHLC	Thu, Oct 13, 2016	33.22	33.56	33.17	33.43
692	AMEX	FHLC	Wed, Oct 12, 2016	33.68	33.77	33.40	33.41
691	AMEX	FHLC	Tue, Oct 11, 2016	34.32	34.37	33.51	33.67
690	AMEX	FHLC	Mon, Oct 10, 2016	34.42	34.64	34.42	34.53
689	AMEX	FHLC	Fri, Oct 7, 2016	34.38	34.44	34.10	34.33
688	AMEX	FHLC	Thu, Oct 6, 2016	34.37	34.39	34.17	34.29
687	AMEX	FHLC	Wed, Oct 5, 2016	34.45	34.59	34.45	34.51
686	AMEX	FHLC	Tue, Oct 4, 2016	34.41	34.52	34.20	34.34
685	AMEX	FHLC	Mon, Oct 3, 2016	34.38	34.44	34.18	34.41
684	AMEX	FHLC	Fri, Sep 30, 2016	34.23	34.57	34.12	34.45
683	AMEX	FHLC	Thu, Sep 29, 2016	34.75	34.77	34.04	34.13
682	AMEX	FHLC	Wed, Sep 28, 2016	34.86	34.86	34.58	34.77
681	AMEX	FHLC	Tue, Sep 27, 2016	34.54	34.83	34.49	34.83
680	AMEX	FHLC	Mon, Sep 26, 2016	34.83	34.83	34.49	34.54
679	AMEX	FHLC	Fri, Sep 23, 2016	35.08	35.12	34.96	34.98
678	AMEX	FHLC	Thu, Sep 22, 2016	34.96	35.15	34.94	35.12
677	AMEX	FHLC	Wed, Sep 21, 2016	34.60	34.88	34.36	34.85
676	AMEX	FHLC	Tue, Sep 20, 2016	34.57	34.61	34.46	34.55
675	AMEX	FHLC	Mon, Sep 19, 2016	34.55	34.64	34.34	34.35
674	AMEX	FHLC	Fri, Sep 16, 2016	34.33	34.48	34.31	34.45
673	AMEX	FHLC	Thu, Sep 15, 2016	34.13	34.63	34.04	34.39
672	AMEX	FHLC	Wed, Sep 14, 2016	34.15	34.37	34.05	34.12
671	AMEX	FHLC	Tue, Sep 13, 2016	34.41	34.41	33.93	34.14
670	AMEX	FHLC	Mon, Sep 12, 2016	33.88	34.66	33.81	34.60
669	AMEX	FHLC	Fri, Sep 9, 2016	34.57	34.57	34.07	34.09
668	AMEX	FHLC	Thu, Sep 8, 2016	34.73	34.84	34.65	34.83
667	AMEX	FHLC	Wed, Sep 7, 2016	34.71	34.85	34.65	34.74
666	AMEX	FHLC	Tue, Sep 6, 2016	34.63	34.78	34.55	34.71
665	AMEX	FHLC	Fri, Sep 2, 2016	34.60	34.60	34.46	34.54
664	AMEX	FHLC	Thu, Sep 1, 2016	34.60	34.60	34.31	34.51
663	AMEX	FHLC	Wed, Aug 31, 2016	34.65	34.66	34.43	34.57
662	AMEX	FHLC	Tue, Aug 30, 2016	34.78	34.82	34.60	34.69
661	AMEX	FHLC	Mon, Aug 29, 2016	34.75	34.87	34.66	34.78
660	AMEX	FHLC	Fri, Aug 26, 2016	34.59	34.87	34.50	34.69
659	AMEX	FHLC	Thu, Aug 25, 2016	34.79	34.89	34.40	34.54
658	AMEX	FHLC	Wed, Aug 24, 2016	35.44	35.50	34.76	34.81
657	AMEX	FHLC	Tue, Aug 23, 2016	35.50	35.60	35.42	35.43
656	AMEX	FHLC	Mon, Aug 22, 2016	35.27	35.49	35.25	35.39
655	AMEX	FHLC	Fri, Aug 19, 2016	35.18	35.26	34.89	35.24
654	AMEX	FHLC	Thu, Aug 18, 2016	35.23	35.34	35.16	35.28
653	AMEX	FHLC	Wed, Aug 17, 2016	35.24	35.26	35.02	35.22
652	AMEX	FHLC	Tue, Aug 16, 2016	35.47	35.50	35.21	35.21
651	AMEX	FHLC	Mon, Aug 15, 2016	35.50	35.63	35.47	35.54
650	AMEX	FHLC	Fri, Aug 12, 2016	35.50	35.50	35.33	35.46
649	AMEX	FHLC	Thu, Aug 11, 2016	35.41	35.56	35.35	35.52
648	AMEX	FHLC	Wed, Aug 10, 2016	35.47	35.55	35.24	35.31
647	AMEX	FHLC	Tue, Aug 9, 2016	35.47	35.64	35.47	35.52
646	AMEX	FHLC	Mon, Aug 8, 2016	35.73	35.73	35.33	35.44
645	AMEX	FHLC	Fri, Aug 5, 2016	35.66	35.74	35.57	35.72
644	AMEX	FHLC	Thu, Aug 4, 2016	35.77	35.77	35.60	35.63
643	AMEX	FHLC	Wed, Aug 3, 2016	35.70	35.71	35.59	35.68
642	AMEX	FHLC	Tue, Aug 2, 2016	35.86	35.92	35.51	35.70
641	AMEX	FHLC	Mon, Aug 1, 2016	35.73	36.05	35.73	35.89
640	AMEX	FHLC	Fri, Jul 29, 2016	35.49	35.72	35.45	35.65
639	AMEX	FHLC	Thu, Jul 28, 2016	35.53	35.61	35.35	35.55
638	AMEX	FHLC	Wed, Jul 27, 2016	35.36	35.60	35.26	35.54
637	AMEX	FHLC	Tue, Jul 26, 2016	35.29	35.42	35.24	35.37
636	AMEX	FHLC	Mon, Jul 25, 2016	35.47	35.50	35.21	35.39
635	AMEX	FHLC	Fri, Jul 22, 2016	35.42	35.50	35.28	35.43
634	AMEX	FHLC	Thu, Jul 21, 2016	35.35	35.48	35.23	35.38
633	AMEX	FHLC	Wed, Jul 20, 2016	35.01	35.35	35.01	35.31
632	AMEX	FHLC	Tue, Jul 19, 2016	35.06	35.15	34.82	34.94
631	AMEX	FHLC	Mon, Jul 18, 2016	35.03	35.10	34.91	35.03
630	AMEX	FHLC	Fri, Jul 15, 2016	35.12	35.23	34.97	35.02
629	AMEX	FHLC	Thu, Jul 14, 2016	35.06	35.06	34.88	35.01
628	AMEX	FHLC	Wed, Jul 13, 2016	35.03	35.15	34.86	34.88
627	AMEX	FHLC	Tue, Jul 12, 2016	34.83	35.01	34.82	34.93
626	AMEX	FHLC	Mon, Jul 11, 2016	34.87	34.95	34.75	34.75
625	AMEX	FHLC	Fri, Jul 8, 2016	34.47	34.84	34.38	34.79
624	AMEX	FHLC	Thu, Jul 7, 2016	34.45	34.52	34.24	34.40
623	AMEX	FHLC	Wed, Jul 6, 2016	33.95	34.44	33.89	34.40
622	AMEX	FHLC	Tue, Jul 5, 2016	33.96	34.11	33.89	34.01
621	AMEX	FHLC	Fri, Jul 1, 2016	33.86	34.13	33.80	34.07
620	AMEX	FHLC	Thu, Jun 30, 2016	33.54	33.81	33.39	33.81
619	AMEX	FHLC	Wed, Jun 29, 2016	33.16	33.60	33.02	33.51
618	AMEX	FHLC	Tue, Jun 28, 2016	32.50	32.87	32.50	32.85
617	AMEX	FHLC	Mon, Jun 27, 2016	32.44	32.55	32.06	32.20
616	AMEX	FHLC	Fri, Jun 24, 2016	32.74	33.21	32.58	32.75
615	AMEX	FHLC	Thu, Jun 23, 2016	33.57	33.73	33.42	33.73
614	AMEX	FHLC	Wed, Jun 22, 2016	33.19	33.66	33.16	33.27
613	AMEX	FHLC	Tue, Jun 21, 2016	33.40	33.40	33.06	33.15
612	AMEX	FHLC	Mon, Jun 20, 2016	33.30	33.52	33.26	33.28
611	AMEX	FHLC	Fri, Jun 17, 2016	33.47	33.47	32.97	33.03
610	AMEX	FHLC	Thu, Jun 16, 2016	33.32	33.57	33.14	33.42
609	AMEX	FHLC	Wed, Jun 15, 2016	33.73	33.80	33.42	33.46
608	AMEX	FHLC	Tue, Jun 14, 2016	33.51	33.67	33.38	33.63
607	AMEX	FHLC	Mon, Jun 13, 2016	33.79	34.06	33.61	33.64
606	AMEX	FHLC	Fri, Jun 10, 2016	34.01	34.05	33.77	33.88
605	AMEX	FHLC	Thu, Jun 9, 2016	34.24	34.47	34.14	34.23
604	AMEX	FHLC	Wed, Jun 8, 2016	34.15	34.39	34.10	34.35
603	AMEX	FHLC	Tue, Jun 7, 2016	34.29	34.30	34.11	34.18
602	AMEX	FHLC	Mon, Jun 6, 2016	34.15	34.45	34.06	34.39
601	AMEX	FHLC	Fri, Jun 3, 2016	34.28	34.33	33.91	34.18
600	AMEX	FHLC	Thu, Jun 2, 2016	33.89	34.33	33.89	34.33
599	AMEX	FHLC	Wed, Jun 1, 2016	33.63	33.96	33.60	33.87
598	AMEX	FHLC	Tue, May 31, 2016	33.75	33.84	33.63	33.79
597	AMEX	FHLC	Fri, May 27, 2016	33.52	33.70	33.52	33.64
596	AMEX	FHLC	Thu, May 26, 2016	33.44	33.53	33.37	33.44
595	AMEX	FHLC	Wed, May 25, 2016	33.45	33.58	33.39	33.49
594	AMEX	FHLC	Tue, May 24, 2016	32.91	33.33	32.91	33.29
593	AMEX	FHLC	Mon, May 23, 2016	32.84	32.94	32.77	32.78
592	AMEX	FHLC	Fri, May 20, 2016	32.65	32.96	32.65	32.88
591	AMEX	FHLC	Thu, May 19, 2016	32.64	32.69	32.35	32.57
590	AMEX	FHLC	Wed, May 18, 2016	32.63	32.97	32.63	32.83
589	AMEX	FHLC	Tue, May 17, 2016	32.93	33.00	32.56	32.66
588	AMEX	FHLC	Mon, May 16, 2016	32.49	33.06	32.49	33.01
587	AMEX	FHLC	Fri, May 13, 2016	32.47	32.71	32.38	32.53
586	AMEX	FHLC	Thu, May 12, 2016	32.94	32.94	32.37	32.55
585	AMEX	FHLC	Wed, May 11, 2016	33.21	33.25	32.80	32.81
584	AMEX	FHLC	Tue, May 10, 2016	33.11	33.22	32.96	33.21
583	AMEX	FHLC	Mon, May 9, 2016	32.55	33.08	32.55	32.96
582	AMEX	FHLC	Fri, May 6, 2016	32.59	32.75	32.29	32.53
581	AMEX	FHLC	Thu, May 5, 2016	32.65	32.79	32.55	32.72
580	AMEX	FHLC	Wed, May 4, 2016	32.81	32.83	32.54	32.61
579	AMEX	FHLC	Tue, May 3, 2016	33.02	33.22	32.88	32.99
578	AMEX	FHLC	Mon, May 2, 2016	33.03	33.18	32.89	33.17
577	AMEX	FHLC	Fri, Apr 29, 2016	33.24	33.24	32.76	32.95
576	AMEX	FHLC	Thu, Apr 28, 2016	33.49	33.86	33.35	33.48
575	AMEX	FHLC	Wed, Apr 27, 2016	33.79	33.87	33.56	33.69
574	AMEX	FHLC	Tue, Apr 26, 2016	33.91	33.94	33.64	33.73
573	AMEX	FHLC	Mon, Apr 25, 2016	33.96	34.03	33.79	33.91
572	AMEX	FHLC	Fri, Apr 22, 2016	33.96	34.10	33.79	34.03
571	AMEX	FHLC	Thu, Apr 21, 2016	33.67	33.99	33.65	33.93
570	AMEX	FHLC	Wed, Apr 20, 2016	33.60	33.87	33.56	33.73
569	AMEX	FHLC	Tue, Apr 19, 2016	33.52	33.74	33.37	33.49
568	AMEX	FHLC	Mon, Apr 18, 2016	33.10	33.50	33.06	33.46
567	AMEX	FHLC	Fri, Apr 15, 2016	33.21	33.25	32.96	33.18
566	AMEX	FHLC	Thu, Apr 14, 2016	33.10	33.29	33.09	33.18
565	AMEX	FHLC	Wed, Apr 13, 2016	32.96	33.15	32.76	33.13
564	AMEX	FHLC	Tue, Apr 12, 2016	32.50	32.85	32.50	32.75
563	AMEX	FHLC	Mon, Apr 11, 2016	32.82	32.86	32.45	32.51
562	AMEX	FHLC	Fri, Apr 8, 2016	33.09	33.09	32.61	32.74
561	AMEX	FHLC	Thu, Apr 7, 2016	33.10	33.26	32.73	32.91
560	AMEX	FHLC	Wed, Apr 6, 2016	32.36	33.26	32.36	33.26
559	AMEX	FHLC	Tue, Apr 5, 2016	32.72	32.72	32.72	32.30
558	AMEX	FHLC	Mon, Apr 4, 2016	32.48	32.88	32.48	32.72
557	AMEX	FHLC	Fri, Apr 1, 2016	31.87	32.48	31.80	32.42
556	AMEX	FHLC	Thu, Mar 31, 2016	31.97	32.11	31.96	31.98
555	AMEX	FHLC	Wed, Mar 30, 2016	32.09	32.25	31.92	31.96
554	AMEX	FHLC	Tue, Mar 29, 2016	31.52	31.99	31.36	31.98
553	AMEX	FHLC	Mon, Mar 28, 2016	31.70	31.73	31.48	31.54
552	AMEX	FHLC	Thu, Mar 24, 2016	31.67	31.67	31.67	31.63
551	AMEX	FHLC	Wed, Mar 23, 2016	31.93	32.02	31.66	31.67
550	AMEX	FHLC	Tue, Mar 22, 2016	31.44	32.04	31.44	31.97
549	AMEX	FHLC	Mon, Mar 21, 2016	31.45	31.66	31.41	31.60
548	AMEX	FHLC	Fri, Mar 18, 2016	31.00	31.50	31.00	31.43
547	AMEX	FHLC	Thu, Mar 17, 2016	31.40	31.43	30.80	31.04
546	AMEX	FHLC	Wed, Mar 16, 2016	31.49	31.66	31.21	31.44
545	AMEX	FHLC	Tue, Mar 15, 2016	32.17	32.17	32.17	31.53
544	AMEX	FHLC	Mon, Mar 14, 2016	32.16	32.26	32.07	32.20
543	AMEX	FHLC	Fri, Mar 11, 2016	31.62	31.62	31.62	32.25
542	AMEX	FHLC	Thu, Mar 10, 2016	31.64	31.64	31.64	31.62
541	AMEX	FHLC	Wed, Mar 9, 2016	31.79	31.79	31.44	31.64
540	AMEX	FHLC	Tue, Mar 8, 2016	31.93	31.93	31.57	31.59
539	AMEX	FHLC	Mon, Mar 7, 2016	31.56	32.19	31.56	32.09
538	AMEX	FHLC	Fri, Mar 4, 2016	31.82	32.00	31.66	31.78
537	AMEX	FHLC	Thu, Mar 3, 2016	31.81	31.85	31.55	31.82
536	AMEX	FHLC	Wed, Mar 2, 2016	31.71	31.90	31.69	31.90
535	AMEX	FHLC	Tue, Mar 1, 2016	31.26	31.75	31.13	31.75
534	AMEX	FHLC	Mon, Feb 29, 2016	31.53	31.58	31.08	31.08
533	AMEX	FHLC	Fri, Feb 26, 2016	31.69	31.84	31.57	31.58
532	AMEX	FHLC	Thu, Feb 25, 2016	31.33	31.60	31.24	31.58
531	AMEX	FHLC	Wed, Feb 24, 2016	30.85	31.26	30.61	31.23
530	AMEX	FHLC	Tue, Feb 23, 2016	31.30	31.44	31.08	31.09
529	AMEX	FHLC	Mon, Feb 22, 2016	31.22	31.40	31.19	31.39
528	AMEX	FHLC	Fri, Feb 19, 2016	30.83	31.03	30.75	30.96
527	AMEX	FHLC	Thu, Feb 18, 2016	31.24	31.34	30.88	30.96
526	AMEX	FHLC	Wed, Feb 17, 2016	30.92	31.22	30.78	31.22
525	AMEX	FHLC	Tue, Feb 16, 2016	30.45	30.73	30.36	30.73
524	AMEX	FHLC	Fri, Feb 12, 2016	29.99	30.12	29.64	30.11
523	AMEX	FHLC	Thu, Feb 11, 2016	29.67	29.89	29.48	29.69
522	AMEX	FHLC	Wed, Feb 10, 2016	30.14	30.65	30.14	30.18
521	AMEX	FHLC	Tue, Feb 9, 2016	29.37	30.19	29.35	29.90
520	AMEX	FHLC	Mon, Feb 8, 2016	29.92	29.99	29.35	29.74
519	AMEX	FHLC	Fri, Feb 5, 2016	30.79	30.79	30.10	30.27
518	AMEX	FHLC	Thu, Feb 4, 2016	30.86	31.21	30.70	30.96
517	AMEX	FHLC	Wed, Feb 3, 2016	31.03	31.14	30.34	31.00
516	AMEX	FHLC	Tue, Feb 2, 2016	31.04	31.23	30.78	30.85
515	AMEX	FHLC	Mon, Feb 1, 2016	31.10	31.53	30.90	31.40
514	AMEX	FHLC	Fri, Jan 29, 2016	30.72	31.31	30.72	31.31
513	AMEX	FHLC	Thu, Jan 28, 2016	31.66	31.66	30.59	30.73
512	AMEX	FHLC	Wed, Jan 27, 2016	31.94	32.19	31.34	31.52
511	AMEX	FHLC	Tue, Jan 26, 2016	31.80	32.02	31.46	31.95
510	AMEX	FHLC	Mon, Jan 25, 2016	31.93	32.15	31.69	31.75
509	AMEX	FHLC	Fri, Jan 22, 2016	31.92	32.10	31.77	32.06
508	AMEX	FHLC	Thu, Jan 21, 2016	31.67	31.81	31.25	31.46
507	AMEX	FHLC	Wed, Jan 20, 2016	31.03	31.98	30.55	31.66
506	AMEX	FHLC	Tue, Jan 19, 2016	31.78	32.06	31.18	31.49
505	AMEX	FHLC	Fri, Jan 15, 2016	31.23	31.70	31.11	31.67
504	AMEX	FHLC	Thu, Jan 14, 2016	31.38	32.27	31.06	32.07
503	AMEX	FHLC	Wed, Jan 13, 2016	32.42	32.53	31.24	31.25
502	AMEX	FHLC	Tue, Jan 12, 2016	32.19	32.58	31.74	32.29
501	AMEX	FHLC	Mon, Jan 11, 2016	32.58	32.60	31.46	31.95
500	AMEX	FHLC	Fri, Jan 8, 2016	33.08	33.16	32.32	32.41
499	AMEX	FHLC	Thu, Jan 7, 2016	33.05	33.35	32.79	32.85
498	AMEX	FHLC	Wed, Jan 6, 2016	33.53	33.89	33.40	33.59
497	AMEX	FHLC	Tue, Jan 5, 2016	33.91	34.13	33.84	33.98
496	AMEX	FHLC	Mon, Jan 4, 2016	33.87	33.97	33.51	33.82
495	AMEX	FHLC	Thu, Dec 31, 2015	34.85	34.85	34.53	34.53
494	AMEX	FHLC	Wed, Dec 30, 2015	34.95	35.00	34.80	34.83
493	AMEX	FHLC	Tue, Dec 29, 2015	34.83	35.04	34.55	34.98
492	AMEX	FHLC	Mon, Dec 28, 2015	34.60	34.60	34.44	34.53
491	AMEX	FHLC	Thu, Dec 24, 2015	34.59	34.81	34.54	34.70
490	AMEX	FHLC	Wed, Dec 23, 2015	34.50	34.74	34.46	34.68
489	AMEX	FHLC	Tue, Dec 22, 2015	34.22	34.34	34.00	34.27
488	AMEX	FHLC	Mon, Dec 21, 2015	33.99	34.06	33.86	34.04
487	AMEX	FHLC	Fri, Dec 18, 2015	34.10	34.12	33.80	33.80
486	AMEX	FHLC	Thu, Dec 17, 2015	34.78	34.81	34.30	34.30
485	AMEX	FHLC	Wed, Dec 16, 2015	34.44	34.74	34.20	34.70
484	AMEX	FHLC	Tue, Dec 15, 2015	34.03	34.33	34.03	34.20
483	AMEX	FHLC	Mon, Dec 14, 2015	33.58	33.74	33.25	33.68
482	AMEX	FHLC	Fri, Dec 11, 2015	33.72	33.87	33.52	33.57
481	AMEX	FHLC	Thu, Dec 10, 2015	33.90	34.30	33.82	34.09
480	AMEX	FHLC	Wed, Dec 9, 2015	34.05	34.35	33.72	33.84
479	AMEX	FHLC	Tue, Dec 8, 2015	33.90	34.33	33.81	34.23
478	AMEX	FHLC	Mon, Dec 7, 2015	34.37	34.43	33.97	34.11
477	AMEX	FHLC	Fri, Dec 4, 2015	33.68	34.42	33.68	34.39
476	AMEX	FHLC	Thu, Dec 3, 2015	34.53	34.53	33.51	33.63
475	AMEX	FHLC	Wed, Dec 2, 2015	34.74	34.83	34.39	34.41
474	AMEX	FHLC	Tue, Dec 1, 2015	34.38	34.72	34.22	34.68
473	AMEX	FHLC	Mon, Nov 30, 2015	34.67	34.67	34.17	34.17
472	AMEX	FHLC	Fri, Nov 27, 2015	34.58	34.70	34.56	34.63
471	AMEX	FHLC	Wed, Nov 25, 2015	34.36	34.60	34.36	34.56
470	AMEX	FHLC	Tue, Nov 24, 2015	34.04	34.36	34.00	34.33
469	AMEX	FHLC	Mon, Nov 23, 2015	34.11	34.44	34.11	34.23
468	AMEX	FHLC	Fri, Nov 20, 2015	34.14	34.43	34.14	34.24
467	AMEX	FHLC	Thu, Nov 19, 2015	34.36	34.39	33.95	34.01
466	AMEX	FHLC	Wed, Nov 18, 2015	34.05	34.61	33.98	34.57
465	AMEX	FHLC	Tue, Nov 17, 2015	33.83	34.12	33.66	33.91
464	AMEX	FHLC	Mon, Nov 16, 2015	33.36	33.74	33.35	33.73
463	AMEX	FHLC	Fri, Nov 13, 2015	33.37	33.68	33.29	33.41
462	AMEX	FHLC	Thu, Nov 12, 2015	33.85	33.96	33.41	33.41
461	AMEX	FHLC	Wed, Nov 11, 2015	34.45	34.45	34.03	34.04
460	AMEX	FHLC	Tue, Nov 10, 2015	34.12	34.48	34.02	34.40
459	AMEX	FHLC	Mon, Nov 9, 2015	34.28	34.31	34.00	34.18
458	AMEX	FHLC	Fri, Nov 6, 2015	34.30	34.42	33.97	34.40
457	AMEX	FHLC	Thu, Nov 5, 2015	34.70	34.70	34.17	34.51
456	AMEX	FHLC	Wed, Nov 4, 2015	34.91	34.91	34.39	34.64
455	AMEX	FHLC	Tue, Nov 3, 2015	34.75	34.83	34.41	34.72
454	AMEX	FHLC	Mon, Nov 2, 2015	34.20	34.80	34.16	34.77
453	AMEX	FHLC	Fri, Oct 30, 2015	34.36	34.37	34.02	34.02
452	AMEX	FHLC	Thu, Oct 29, 2015	34.20	34.53	34.06	34.16
451	AMEX	FHLC	Wed, Oct 28, 2015	33.74	34.12	33.44	34.12
450	AMEX	FHLC	Tue, Oct 27, 2015	33.28	33.76	33.28	33.76
449	AMEX	FHLC	Mon, Oct 26, 2015	33.00	33.39	32.86	33.19
448	AMEX	FHLC	Fri, Oct 23, 2015	32.54	33.20	32.51	33.04
447	AMEX	FHLC	Thu, Oct 22, 2015	32.63	32.63	31.89	32.29
446	AMEX	FHLC	Wed, Oct 21, 2015	33.12	33.12	32.03	32.63
445	AMEX	FHLC	Tue, Oct 20, 2015	33.42	33.44	32.79	32.93
444	AMEX	FHLC	Mon, Oct 19, 2015	33.25	33.59	33.04	33.43
443	AMEX	FHLC	Fri, Oct 16, 2015	33.21	33.40	33.10	33.31
442	AMEX	FHLC	Thu, Oct 15, 2015	32.10	33.06	32.05	33.04
441	AMEX	FHLC	Wed, Oct 14, 2015	32.42	32.78	32.17	32.25
440	AMEX	FHLC	Tue, Oct 13, 2015	32.59	33.07	32.30	32.31
439	AMEX	FHLC	Mon, Oct 12, 2015	32.66	32.88	32.55	32.75
438	AMEX	FHLC	Fri, Oct 9, 2015	32.52	32.82	32.49	32.70
437	AMEX	FHLC	Thu, Oct 8, 2015	32.39	32.61	31.93	32.50
436	AMEX	FHLC	Wed, Oct 7, 2015	32.17	32.64	31.82	32.45
435	AMEX	FHLC	Tue, Oct 6, 2015	32.71	32.71	31.52	32.00
434	AMEX	FHLC	Mon, Oct 5, 2015	33.06	33.16	32.54	32.87
433	AMEX	FHLC	Fri, Oct 2, 2015	31.72	32.76	31.48	32.75
432	AMEX	FHLC	Thu, Oct 1, 2015	31.84	32.05	31.50	32.05
431	AMEX	FHLC	Wed, Sep 30, 2015	31.50	31.88	31.37	31.80
430	AMEX	FHLC	Tue, Sep 29, 2015	30.79	31.71	30.77	31.07
429	AMEX	FHLC	Mon, Sep 28, 2015	32.01	32.08	30.60	30.91
428	AMEX	FHLC	Fri, Sep 25, 2015	33.62	33.62	32.02	32.29
427	AMEX	FHLC	Thu, Sep 24, 2015	33.40	33.54	32.93	33.28
426	AMEX	FHLC	Wed, Sep 23, 2015	33.73	34.00	33.51	33.71
425	AMEX	FHLC	Tue, Sep 22, 2015	33.53	33.77	33.36	33.73
424	AMEX	FHLC	Mon, Sep 21, 2015	34.83	34.89	33.80	34.00
423	AMEX	FHLC	Fri, Sep 18, 2015	34.76	34.93	34.54	34.62
422	AMEX	FHLC	Thu, Sep 17, 2015	34.88	35.63	34.80	35.22
421	AMEX	FHLC	Wed, Sep 16, 2015	34.82	34.86	34.48	34.84
420	AMEX	FHLC	Tue, Sep 15, 2015	34.33	34.81	34.30	34.74
419	AMEX	FHLC	Mon, Sep 14, 2015	34.43	34.44	34.10	34.26
418	AMEX	FHLC	Fri, Sep 11, 2015	34.04	34.40	33.90	34.40
417	AMEX	FHLC	Thu, Sep 10, 2015	33.66	34.33	33.66	34.08
416	AMEX	FHLC	Wed, Sep 9, 2015	34.72	34.72	33.70	33.77
415	AMEX	FHLC	Tue, Sep 8, 2015	33.98	34.32	33.75	34.31
414	AMEX	FHLC	Fri, Sep 4, 2015	33.37	33.61	33.08	33.37
413	AMEX	FHLC	Thu, Sep 3, 2015	34.11	34.33	33.64	33.69
412	AMEX	FHLC	Wed, Sep 2, 2015	33.65	34.03	33.38	33.95
411	AMEX	FHLC	Tue, Sep 1, 2015	33.01	33.80	33.01	33.35
410	AMEX	FHLC	Mon, Aug 31, 2015	34.73	34.95	34.11	34.20
409	AMEX	FHLC	Fri, Aug 28, 2015	34.78	34.94	34.55	34.85
408	AMEX	FHLC	Thu, Aug 27, 2015	34.78	34.97	34.23	34.92
407	AMEX	FHLC	Wed, Aug 26, 2015	33.66	34.25	32.95	34.25
406	AMEX	FHLC	Tue, Aug 25, 2015	34.45	34.45	33.00	33.00
405	AMEX	FHLC	Mon, Aug 24, 2015	30.60	34.32	24.08	33.18
404	AMEX	FHLC	Fri, Aug 21, 2015	35.31	35.59	34.61	34.61
403	AMEX	FHLC	Thu, Aug 20, 2015	36.32	36.43	35.64	35.66
402	AMEX	FHLC	Wed, Aug 19, 2015	36.90	36.90	36.30	36.57
401	AMEX	FHLC	Tue, Aug 18, 2015	36.83	36.97	36.72	36.76
400	AMEX	FHLC	Mon, Aug 17, 2015	36.34	36.86	36.20	36.86
399	AMEX	FHLC	Fri, Aug 14, 2015	36.35	36.43	36.12	36.40
398	AMEX	FHLC	Thu, Aug 13, 2015	36.56	36.66	36.28	36.36
397	AMEX	FHLC	Wed, Aug 12, 2015	36.17	36.47	35.71	36.45
396	AMEX	FHLC	Tue, Aug 11, 2015	36.57	36.62	36.22	36.43
395	AMEX	FHLC	Mon, Aug 10, 2015	36.69	36.91	36.60	36.72
394	AMEX	FHLC	Fri, Aug 7, 2015	36.53	36.71	36.03	36.44
393	AMEX	FHLC	Thu, Aug 6, 2015	37.49	37.57	36.52	36.58
392	AMEX	FHLC	Wed, Aug 5, 2015	37.43	37.51	37.30	37.43
391	AMEX	FHLC	Tue, Aug 4, 2015	37.24	37.34	37.02	37.15
390	AMEX	FHLC	Mon, Aug 3, 2015	37.31	37.35	36.90	37.15
389	AMEX	FHLC	Fri, Jul 31, 2015	37.15	37.37	37.07	37.19
388	AMEX	FHLC	Thu, Jul 30, 2015	37.10	37.10	36.61	36.94
387	AMEX	FHLC	Wed, Jul 29, 2015	37.12	37.18	36.81	36.98
386	AMEX	FHLC	Tue, Jul 28, 2015	36.55	36.95	36.27	36.95
385	AMEX	FHLC	Mon, Jul 27, 2015	36.41	36.41	36.10	36.31
384	AMEX	FHLC	Fri, Jul 24, 2015	37.01	37.15	36.37	36.46
383	AMEX	FHLC	Thu, Jul 23, 2015	37.56	37.70	37.24	37.32
382	AMEX	FHLC	Wed, Jul 22, 2015	37.31	37.47	37.17	37.45
381	AMEX	FHLC	Tue, Jul 21, 2015	37.62	37.62	37.16	37.37
380	AMEX	FHLC	Mon, Jul 20, 2015	37.60	37.62	37.43	37.54
379	AMEX	FHLC	Fri, Jul 17, 2015	37.53	37.53	37.28	37.46
378	AMEX	FHLC	Thu, Jul 16, 2015	37.48	37.52	37.30	37.48
377	AMEX	FHLC	Wed, Jul 15, 2015	37.45	37.55	37.18	37.27
376	AMEX	FHLC	Tue, Jul 14, 2015	36.89	37.31	36.80	37.27
375	AMEX	FHLC	Mon, Jul 13, 2015	36.88	36.91	36.70	36.85
374	AMEX	FHLC	Fri, Jul 10, 2015	36.44	36.53	36.22	36.50
373	AMEX	FHLC	Thu, Jul 9, 2015	36.18	36.30	35.95	36.00
372	AMEX	FHLC	Wed, Jul 8, 2015	36.26	36.26	35.74	35.79
371	AMEX	FHLC	Tue, Jul 7, 2015	36.40	36.44	35.80	36.40
370	AMEX	FHLC	Mon, Jul 6, 2015	36.01	36.50	35.93	36.28
369	AMEX	FHLC	Thu, Jul 2, 2015	36.52	36.52	36.17	36.27
368	AMEX	FHLC	Wed, Jul 1, 2015	36.55	36.56	36.21	36.41
367	AMEX	FHLC	Tue, Jun 30, 2015	36.24	36.40	35.96	36.12
366	AMEX	FHLC	Mon, Jun 29, 2015	36.49	36.63	35.90	35.92
365	AMEX	FHLC	Fri, Jun 26, 2015	37.00	37.06	36.64	36.77
364	AMEX	FHLC	Thu, Jun 25, 2015	37.03	37.03	36.68	36.85
363	AMEX	FHLC	Wed, Jun 24, 2015	37.06	37.06	36.67	36.68
362	AMEX	FHLC	Tue, Jun 23, 2015	37.31	37.31	36.94	37.05
361	AMEX	FHLC	Mon, Jun 22, 2015	37.02	37.15	36.94	37.03
360	AMEX	FHLC	Fri, Jun 19, 2015	36.72	36.82	36.68	36.71
359	AMEX	FHLC	Thu, Jun 18, 2015	36.62	37.10	36.62	36.99
358	AMEX	FHLC	Wed, Jun 17, 2015	36.47	36.50	36.26	36.43
357	AMEX	FHLC	Tue, Jun 16, 2015	36.23	36.39	36.13	36.34
356	AMEX	FHLC	Mon, Jun 15, 2015	36.00	36.24	35.74	36.19
355	AMEX	FHLC	Fri, Jun 12, 2015	36.50	36.51	36.10	36.18
354	AMEX	FHLC	Thu, Jun 11, 2015	36.48	36.63	36.40	36.57
353	AMEX	FHLC	Wed, Jun 10, 2015	36.04	36.36	35.90	36.34
352	AMEX	FHLC	Tue, Jun 9, 2015	35.99	36.01	35.73	35.93
351	AMEX	FHLC	Mon, Jun 8, 2015	36.21	36.21	35.95	35.95
350	AMEX	FHLC	Fri, Jun 5, 2015	36.04	36.16	35.78	36.13
349	AMEX	FHLC	Thu, Jun 4, 2015	36.26	36.33	35.94	36.10
348	AMEX	FHLC	Wed, Jun 3, 2015	36.46	36.46	36.22	36.36
347	AMEX	FHLC	Tue, Jun 2, 2015	36.40	36.43	36.12	36.28
346	AMEX	FHLC	Mon, Jun 1, 2015	36.59	36.62	36.23	36.47
345	AMEX	FHLC	Fri, May 29, 2015	36.48	36.67	36.23	36.38
344	AMEX	FHLC	Thu, May 28, 2015	36.43	36.53	36.27	36.44
343	AMEX	FHLC	Wed, May 27, 2015	36.13	36.45	36.07	36.42
342	AMEX	FHLC	Tue, May 26, 2015	36.31	36.31	35.92	36.01
341	AMEX	FHLC	Fri, May 22, 2015	36.42	36.51	36.31	36.35
340	AMEX	FHLC	Thu, May 21, 2015	36.37	36.44	36.29	36.41
339	AMEX	FHLC	Wed, May 20, 2015	36.36	36.56	36.22	36.41
338	AMEX	FHLC	Tue, May 19, 2015	36.20	36.40	36.14	36.32
337	AMEX	FHLC	Mon, May 18, 2015	35.96	36.20	35.86	36.17
336	AMEX	FHLC	Fri, May 15, 2015	35.86	35.92	35.77	35.90
335	AMEX	FHLC	Thu, May 14, 2015	35.54	35.82	35.37	35.82
334	AMEX	FHLC	Wed, May 13, 2015	35.49	35.60	35.28	35.36
333	AMEX	FHLC	Tue, May 12, 2015	35.41	35.49	35.15	35.39
332	AMEX	FHLC	Mon, May 11, 2015	35.65	35.69	35.52	35.53
331	AMEX	FHLC	Fri, May 8, 2015	35.34	35.60	35.34	35.52
330	AMEX	FHLC	Thu, May 7, 2015	34.66	35.04	34.66	34.96
329	AMEX	FHLC	Wed, May 6, 2015	34.91	35.03	34.50	34.77
328	AMEX	FHLC	Tue, May 5, 2015	35.29	35.29	34.78	34.84
327	AMEX	FHLC	Mon, May 4, 2015	35.15	35.47	35.15	35.29
326	AMEX	FHLC	Fri, May 1, 2015	34.85	35.09	34.82	35.06
325	AMEX	FHLC	Thu, Apr 30, 2015	35.01	35.16	34.38	34.59
324	AMEX	FHLC	Wed, Apr 29, 2015	35.38	35.50	34.95	35.18
323	AMEX	FHLC	Tue, Apr 28, 2015	35.51	35.66	34.88	35.47
322	AMEX	FHLC	Mon, Apr 27, 2015	36.24	36.24	35.35	35.40
321	AMEX	FHLC	Fri, Apr 24, 2015	36.35	36.35	36.01	36.13
320	AMEX	FHLC	Thu, Apr 23, 2015	36.06	36.34	35.89	36.26
319	AMEX	FHLC	Wed, Apr 22, 2015	36.14	36.18	35.90	36.07
318	AMEX	FHLC	Tue, Apr 21, 2015	36.05	36.11	35.97	36.04
317	AMEX	FHLC	Mon, Apr 20, 2015	35.82	35.88	35.66	35.79
316	AMEX	FHLC	Fri, Apr 17, 2015	35.83	35.83	35.30	35.56
315	AMEX	FHLC	Thu, Apr 16, 2015	35.90	36.01	35.83	35.92
314	AMEX	FHLC	Wed, Apr 15, 2015	36.00	36.06	35.82	35.90
313	AMEX	FHLC	Tue, Apr 14, 2015	35.86	35.88	35.54	35.81
312	AMEX	FHLC	Mon, Apr 13, 2015	35.93	36.12	35.80	35.81
311	AMEX	FHLC	Fri, Apr 10, 2015	35.65	35.96	35.51	35.92
310	AMEX	FHLC	Thu, Apr 9, 2015	35.42	35.63	35.29	35.59
309	AMEX	FHLC	Wed, Apr 8, 2015	35.15	35.46	35.05	35.38
308	AMEX	FHLC	Tue, Apr 7, 2015	35.06	35.31	35.02	35.04
307	AMEX	FHLC	Mon, Apr 6, 2015	34.76	35.15	34.70	34.97
306	AMEX	FHLC	Thu, Apr 2, 2015	34.85	35.03	34.77	34.93
305	AMEX	FHLC	Wed, Apr 1, 2015	35.28	35.28	34.57	34.85
304	AMEX	FHLC	Tue, Mar 31, 2015	35.61	35.70	35.25	35.26
303	AMEX	FHLC	Mon, Mar 30, 2015	35.77	35.77	35.57	35.74
302	AMEX	FHLC	Fri, Mar 27, 2015	35.08	35.45	35.08	35.34
301	AMEX	FHLC	Thu, Mar 26, 2015	34.83	35.29	34.67	35.02
300	AMEX	FHLC	Wed, Mar 25, 2015	35.94	36.10	35.09	35.11
299	AMEX	FHLC	Tue, Mar 24, 2015	36.31	36.31	35.84	35.84
298	AMEX	FHLC	Mon, Mar 23, 2015	36.22	36.31	36.00	36.15
297	AMEX	FHLC	Fri, Mar 20, 2015	36.60	36.60	36.10	36.29
296	AMEX	FHLC	Thu, Mar 19, 2015	36.06	36.38	36.00	36.33
295	AMEX	FHLC	Wed, Mar 18, 2015	35.60	36.22	35.42	36.05
294	AMEX	FHLC	Tue, Mar 17, 2015	35.63	35.70	35.40	35.65
293	AMEX	FHLC	Mon, Mar 16, 2015	35.21	35.73	35.10	35.72
292	AMEX	FHLC	Fri, Mar 13, 2015	34.98	35.22	34.75	34.99
291	AMEX	FHLC	Thu, Mar 12, 2015	34.82	35.03	34.75	35.02
290	AMEX	FHLC	Wed, Mar 11, 2015	34.72	34.77	34.55	34.60
289	AMEX	FHLC	Tue, Mar 10, 2015	34.70	34.80	34.49	34.58
288	AMEX	FHLC	Mon, Mar 9, 2015	34.87	34.94	34.62	34.91
287	AMEX	FHLC	Fri, Mar 6, 2015	35.41	35.41	34.68	34.74
286	AMEX	FHLC	Thu, Mar 5, 2015	35.30	35.52	35.24	35.38
285	AMEX	FHLC	Wed, Mar 4, 2015	34.96	35.22	34.73	35.17
284	AMEX	FHLC	Tue, Mar 3, 2015	35.30	35.30	34.81	35.02
283	AMEX	FHLC	Mon, Mar 2, 2015	35.08	35.30	35.06	35.29
282	AMEX	FHLC	Fri, Feb 27, 2015	35.23	35.23	34.99	35.00
281	AMEX	FHLC	Thu, Feb 26, 2015	35.13	35.18	34.90	35.18
280	AMEX	FHLC	Wed, Feb 25, 2015	35.01	35.15	34.87	35.07
279	AMEX	FHLC	Tue, Feb 24, 2015	35.12	35.13	34.86	34.98
278	AMEX	FHLC	Mon, Feb 23, 2015	34.94	35.21	34.92	35.07
277	AMEX	FHLC	Fri, Feb 20, 2015	34.54	34.92	34.43	34.92
276	AMEX	FHLC	Thu, Feb 19, 2015	34.48	34.60	34.44	34.56
275	AMEX	FHLC	Wed, Feb 18, 2015	34.46	34.50	34.26	34.50
274	AMEX	FHLC	Tue, Feb 17, 2015	34.32	34.44	34.20	34.40
273	AMEX	FHLC	Fri, Feb 13, 2015	34.01	34.21	33.89	34.19
272	AMEX	FHLC	Thu, Feb 12, 2015	34.05	34.05	33.76	34.03
271	AMEX	FHLC	Wed, Feb 11, 2015	33.83	34.07	33.68	33.85
270	AMEX	FHLC	Tue, Feb 10, 2015	33.59	33.86	33.48	33.81
269	AMEX	FHLC	Mon, Feb 9, 2015	33.60	33.62	33.21	33.29
268	AMEX	FHLC	Fri, Feb 6, 2015	34.02	34.11	33.57	33.67
267	AMEX	FHLC	Thu, Feb 5, 2015	33.60	33.98	33.60	33.96
266	AMEX	FHLC	Wed, Feb 4, 2015	33.41	33.56	33.20	33.35
265	AMEX	FHLC	Tue, Feb 3, 2015	33.78	33.78	33.25	33.74
264	AMEX	FHLC	Mon, Feb 2, 2015	33.59	33.61	33.03	33.59
263	AMEX	FHLC	Fri, Jan 30, 2015	33.94	34.06	33.41	33.41
262	AMEX	FHLC	Thu, Jan 29, 2015	33.79	33.99	33.40	33.98
261	AMEX	FHLC	Wed, Jan 28, 2015	34.46	34.46	33.61	33.69
260	AMEX	FHLC	Tue, Jan 27, 2015	34.16	34.42	34.01	34.19
259	AMEX	FHLC	Mon, Jan 26, 2015	34.24	34.40	33.99	34.40
258	AMEX	FHLC	Fri, Jan 23, 2015	34.27	34.30	34.10	34.18
257	AMEX	FHLC	Thu, Jan 22, 2015	34.02	34.28	33.54	34.28
256	AMEX	FHLC	Wed, Jan 21, 2015	33.89	34.04	33.63	33.86
255	AMEX	FHLC	Tue, Jan 20, 2015	34.05	34.05	33.46	33.89
254	AMEX	FHLC	Fri, Jan 16, 2015	33.25	33.90	33.19	33.86
253	AMEX	FHLC	Thu, Jan 15, 2015	33.79	33.81	33.21	33.24
252	AMEX	FHLC	Wed, Jan 14, 2015	33.34	33.69	33.23	33.65
251	AMEX	FHLC	Tue, Jan 13, 2015	34.08	34.28	33.41	33.67
250	AMEX	FHLC	Mon, Jan 12, 2015	34.04	34.12	33.72	33.78
249	AMEX	FHLC	Fri, Jan 9, 2015	34.15	34.15	33.65	33.79
248	AMEX	FHLC	Thu, Jan 8, 2015	33.85	34.05	33.76	34.03
247	AMEX	FHLC	Wed, Jan 7, 2015	33.02	33.47	32.99	33.43
246	AMEX	FHLC	Tue, Jan 6, 2015	33.08	33.13	32.48	32.70
245	AMEX	FHLC	Mon, Jan 5, 2015	32.86	33.11	32.79	32.85
244	AMEX	FHLC	Fri, Jan 2, 2015	33.08	33.35	32.85	32.98
243	AMEX	FHLC	Wed, Dec 31, 2014	33.27	33.47	32.88	32.90
242	AMEX	FHLC	Tue, Dec 30, 2014	33.30	33.35	33.16	33.19
241	AMEX	FHLC	Mon, Dec 29, 2014	33.26	33.36	33.16	33.34
240	AMEX	FHLC	Fri, Dec 26, 2014	33.11	33.31	33.09	33.26
239	AMEX	FHLC	Wed, Dec 24, 2014	32.70	33.16	32.70	32.99
238	AMEX	FHLC	Tue, Dec 23, 2014	33.65	33.65	32.56	32.76
237	AMEX	FHLC	Mon, Dec 22, 2014	33.80	33.80	33.34	33.49
236	AMEX	FHLC	Fri, Dec 19, 2014	33.87	33.98	33.55	33.84
235	AMEX	FHLC	Thu, Dec 18, 2014	33.37	33.75	33.20	33.75
234	AMEX	FHLC	Wed, Dec 17, 2014	32.26	32.90	32.19	32.86
233	AMEX	FHLC	Tue, Dec 16, 2014	32.42	32.93	32.18	32.19
232	AMEX	FHLC	Mon, Dec 15, 2014	33.06	33.08	32.43	32.58
231	AMEX	FHLC	Fri, Dec 12, 2014	33.23	33.36	32.89	32.90
230	AMEX	FHLC	Thu, Dec 11, 2014	33.41	33.76	33.30	33.36
229	AMEX	FHLC	Wed, Dec 10, 2014	33.83	33.83	33.24	33.26
228	AMEX	FHLC	Tue, Dec 9, 2014	33.50	33.84	33.32	33.82
227	AMEX	FHLC	Mon, Dec 8, 2014	33.79	34.08	33.78	33.88
226	AMEX	FHLC	Fri, Dec 5, 2014	33.60	33.77	33.50	33.74
225	AMEX	FHLC	Thu, Dec 4, 2014	33.55	33.64	33.37	33.48
224	AMEX	FHLC	Wed, Dec 3, 2014	33.52	33.55	33.38	33.54
223	AMEX	FHLC	Tue, Dec 2, 2014	33.21	33.50	33.21	33.44
222	AMEX	FHLC	Mon, Dec 1, 2014	33.15	33.33	33.02	33.10
221	AMEX	FHLC	Fri, Nov 28, 2014	33.19	33.44	33.17	33.24
220	AMEX	FHLC	Wed, Nov 26, 2014	32.95	33.08	32.87	33.07
219	AMEX	FHLC	Tue, Nov 25, 2014	32.91	32.92	32.72	32.84
218	AMEX	FHLC	Mon, Nov 24, 2014	32.74	32.82	32.68	32.82
217	AMEX	FHLC	Fri, Nov 21, 2014	32.85	32.88	32.50	32.60
216	AMEX	FHLC	Thu, Nov 20, 2014	32.41	32.54	32.28	32.45
215	AMEX	FHLC	Wed, Nov 19, 2014	32.74	32.74	32.45	32.51
214	AMEX	FHLC	Tue, Nov 18, 2014	32.32	32.72	32.23	32.71
213	AMEX	FHLC	Mon, Nov 17, 2014	32.04	32.31	32.04	32.20
212	AMEX	FHLC	Fri, Nov 14, 2014	32.37	32.37	31.94	32.05
211	AMEX	FHLC	Thu, Nov 13, 2014	32.41	32.51	32.39	32.51
210	AMEX	FHLC	Wed, Nov 12, 2014	32.37	32.42	32.23	32.38
209	AMEX	FHLC	Tue, Nov 11, 2014	32.32	32.50	32.27	32.40
208	AMEX	FHLC	Mon, Nov 10, 2014	32.00	32.28	31.91	32.28
207	AMEX	FHLC	Fri, Nov 7, 2014	32.39	32.39	31.85	31.95
206	AMEX	FHLC	Thu, Nov 6, 2014	32.23	32.34	32.15	32.31
205	AMEX	FHLC	Wed, Nov 5, 2014	32.49	32.49	32.03	32.06
204	AMEX	FHLC	Tue, Nov 4, 2014	32.23	32.28	32.00	32.19
203	AMEX	FHLC	Mon, Nov 3, 2014	32.29	32.29	32.02	32.19
202	AMEX	FHLC	Fri, Oct 31, 2014	32.55	32.57	32.08	32.17
201	AMEX	FHLC	Thu, Oct 30, 2014	31.46	32.04	31.40	32.03
200	AMEX	FHLC	Wed, Oct 29, 2014	31.59	31.59	31.26	31.46
199	AMEX	FHLC	Tue, Oct 28, 2014	31.52	31.52	31.23	31.49
198	AMEX	FHLC	Mon, Oct 27, 2014	31.17	31.25	31.05	31.23
197	AMEX	FHLC	Fri, Oct 24, 2014	30.84	31.18	30.82	31.18
196	AMEX	FHLC	Thu, Oct 23, 2014	30.53	30.91	30.33	30.75
195	AMEX	FHLC	Wed, Oct 22, 2014	30.49	30.49	30.17	30.24
194	AMEX	FHLC	Tue, Oct 21, 2014	29.85	30.40	29.78	30.40
193	AMEX	FHLC	Mon, Oct 20, 2014	29.29	29.63	29.28	29.63
192	AMEX	FHLC	Fri, Oct 17, 2014	29.42	29.46	29.06	29.28
191	AMEX	FHLC	Thu, Oct 16, 2014	28.57	29.12	28.46	28.86
190	AMEX	FHLC	Wed, Oct 15, 2014	29.07	29.07	28.22	28.90
189	AMEX	FHLC	Tue, Oct 14, 2014	29.40	29.52	28.83	29.07
188	AMEX	FHLC	Mon, Oct 13, 2014	29.97	29.97	29.22	29.24
187	AMEX	FHLC	Fri, Oct 10, 2014	30.08	30.41	29.88	29.88
186	AMEX	FHLC	Thu, Oct 9, 2014	30.71	30.73	30.13	30.16
185	AMEX	FHLC	Wed, Oct 8, 2014	30.03	30.77	29.99	30.73
184	AMEX	FHLC	Tue, Oct 7, 2014	30.51	30.51	30.03	30.04
183	AMEX	FHLC	Mon, Oct 6, 2014	31.26	31.26	30.42	30.52
182	AMEX	FHLC	Fri, Oct 3, 2014	30.33	30.69	30.26	30.67
181	AMEX	FHLC	Thu, Oct 2, 2014	30.11	30.18	29.78	30.10
180	AMEX	FHLC	Wed, Oct 1, 2014	30.48	30.48	30.00	30.12
179	AMEX	FHLC	Tue, Sep 30, 2014	30.84	30.84	30.43	30.45
178	AMEX	FHLC	Mon, Sep 29, 2014	30.57	30.74	30.41	30.65
177	AMEX	FHLC	Fri, Sep 26, 2014	30.74	30.74	30.45	30.69
176	AMEX	FHLC	Thu, Sep 25, 2014	31.04	31.06	30.60	30.61
175	AMEX	FHLC	Wed, Sep 24, 2014	30.63	31.09	30.61	31.09
174	AMEX	FHLC	Tue, Sep 23, 2014	30.67	30.72	30.46	30.58
173	AMEX	FHLC	Mon, Sep 22, 2014	31.00	31.00	30.64	30.75
172	AMEX	FHLC	Fri, Sep 19, 2014	31.09	31.13	30.92	30.99
171	AMEX	FHLC	Thu, Sep 18, 2014	30.90	31.06	30.90	31.06
170	AMEX	FHLC	Wed, Sep 17, 2014	30.82	30.94	30.64	30.82
169	AMEX	FHLC	Tue, Sep 16, 2014	30.35	30.78	30.31	30.77
168	AMEX	FHLC	Mon, Sep 15, 2014	30.54	30.64	30.27	30.38
167	AMEX	FHLC	Fri, Sep 12, 2014	30.77	30.77	30.42	30.53
166	AMEX	FHLC	Thu, Sep 11, 2014	30.72	30.76	30.58	30.76
165	AMEX	FHLC	Wed, Sep 10, 2014	30.60	30.82	30.56	30.81
164	AMEX	FHLC	Tue, Sep 9, 2014	30.75	30.82	30.53	30.57
163	AMEX	FHLC	Mon, Sep 8, 2014	30.61	30.70	30.54	30.69
162	AMEX	FHLC	Fri, Sep 5, 2014	30.50	30.62	30.20	30.62
161	AMEX	FHLC	Thu, Sep 4, 2014	30.92	30.92	30.40	30.46
160	AMEX	FHLC	Wed, Sep 3, 2014	30.98	30.98	30.58	30.66
159	AMEX	FHLC	Tue, Sep 2, 2014	30.92	30.92	30.47	30.58
158	AMEX	FHLC	Fri, Aug 29, 2014	30.57	30.61	30.45	30.59
157	AMEX	FHLC	Thu, Aug 28, 2014	30.51	30.51	30.41	30.46
156	AMEX	FHLC	Wed, Aug 27, 2014	30.60	30.60	30.45	30.49
155	AMEX	FHLC	Tue, Aug 26, 2014	30.43	30.54	30.35	30.52
154	AMEX	FHLC	Mon, Aug 25, 2014	30.29	30.41	30.23	30.33
153	AMEX	FHLC	Fri, Aug 22, 2014	30.17	30.17	30.01	30.08
152	AMEX	FHLC	Thu, Aug 21, 2014	30.17	30.17	30.03	30.05
151	AMEX	FHLC	Wed, Aug 20, 2014	30.09	30.09	29.94	30.05
150	AMEX	FHLC	Tue, Aug 19, 2014	30.00	30.08	29.85	30.07
149	AMEX	FHLC	Mon, Aug 18, 2014	29.83	29.91	29.75	29.87
148	AMEX	FHLC	Fri, Aug 15, 2014	29.75	29.86	29.35	29.63
147	AMEX	FHLC	Thu, Aug 14, 2014	29.40	29.61	29.36	29.61
146	AMEX	FHLC	Wed, Aug 13, 2014	29.15	29.29	28.94	29.29
145	AMEX	FHLC	Tue, Aug 12, 2014	29.02	29.02	28.85	28.92
144	AMEX	FHLC	Mon, Aug 11, 2014	29.14	29.19	28.94	29.00
143	AMEX	FHLC	Fri, Aug 8, 2014	28.63	28.94	28.56	28.94
142	AMEX	FHLC	Thu, Aug 7, 2014	28.99	28.99	28.55	28.63
141	AMEX	FHLC	Wed, Aug 6, 2014	28.83	29.04	28.78	28.94
140	AMEX	FHLC	Tue, Aug 5, 2014	29.19	29.20	28.86	28.98
139	AMEX	FHLC	Mon, Aug 4, 2014	29.20	29.25	28.92	29.22
138	AMEX	FHLC	Fri, Aug 1, 2014	29.08	29.22	28.81	29.04
137	AMEX	FHLC	Thu, Jul 31, 2014	29.50	29.50	29.05	29.08
136	AMEX	FHLC	Wed, Jul 30, 2014	29.74	29.81	29.54	29.66
135	AMEX	FHLC	Tue, Jul 29, 2014	29.59	29.64	29.49	29.55
134	AMEX	FHLC	Mon, Jul 28, 2014	29.55	29.55	29.31	29.48
133	AMEX	FHLC	Fri, Jul 25, 2014	29.53	29.53	29.33	29.47
132	AMEX	FHLC	Thu, Jul 24, 2014	29.71	29.71	29.55	29.59
131	AMEX	FHLC	Wed, Jul 23, 2014	29.58	29.67	29.54	29.67
130	AMEX	FHLC	Tue, Jul 22, 2014	29.30	29.46	29.30	29.37
129	AMEX	FHLC	Mon, Jul 21, 2014	29.22	29.22	28.98	29.11
128	AMEX	FHLC	Fri, Jul 18, 2014	28.84	29.25	28.77	29.20
127	AMEX	FHLC	Thu, Jul 17, 2014	29.05	29.16	28.67	28.74
126	AMEX	FHLC	Wed, Jul 16, 2014	29.35	29.35	28.96	29.07
125	AMEX	FHLC	Tue, Jul 15, 2014	29.49	29.49	29.11	29.17
124	AMEX	FHLC	Mon, Jul 14, 2014	29.50	29.50	29.40	29.45
123	AMEX	FHLC	Fri, Jul 11, 2014	29.35	29.37	29.16	29.33
122	AMEX	FHLC	Thu, Jul 10, 2014	29.00	29.35	28.92	29.29
121	AMEX	FHLC	Wed, Jul 9, 2014	29.33	29.38	29.11	29.32
120	AMEX	FHLC	Tue, Jul 8, 2014	29.54	29.54	29.07	29.19
119	AMEX	FHLC	Mon, Jul 7, 2014	30.00	30.00	29.50	29.54
118	AMEX	FHLC	Thu, Jul 3, 2014	29.80	29.87	29.66	29.83
117	AMEX	FHLC	Wed, Jul 2, 2014	29.70	29.72	29.50	29.70
116	AMEX	FHLC	Tue, Jul 1, 2014	29.24	29.58	29.24	29.55
115	AMEX	FHLC	Mon, Jun 30, 2014	29.22	29.24	29.10	29.13
114	AMEX	FHLC	Fri, Jun 27, 2014	29.19	29.24	29.11	29.22
113	AMEX	FHLC	Thu, Jun 26, 2014	29.60	29.60	29.03	29.25
112	AMEX	FHLC	Wed, Jun 25, 2014	29.09	29.27	29.09	29.27
111	AMEX	FHLC	Tue, Jun 24, 2014	29.18	29.24	28.92	28.98
110	AMEX	FHLC	Mon, Jun 23, 2014	29.42	29.42	28.95	29.01
109	AMEX	FHLC	Fri, Jun 20, 2014	28.94	29.10	28.90	29.10
108	AMEX	FHLC	Thu, Jun 19, 2014	28.93	28.96	28.81	28.91
107	AMEX	FHLC	Wed, Jun 18, 2014	28.71	28.83	28.55	28.83
106	AMEX	FHLC	Tue, Jun 17, 2014	28.67	28.68	28.55	28.60
105	AMEX	FHLC	Mon, Jun 16, 2014	28.59	28.78	28.48	28.59
104	AMEX	FHLC	Fri, Jun 13, 2014	28.54	28.58	28.41	28.53
103	AMEX	FHLC	Thu, Jun 12, 2014	28.74	28.74	28.47	28.54
102	AMEX	FHLC	Wed, Jun 11, 2014	28.68	28.74	28.61	28.71
101	AMEX	FHLC	Tue, Jun 10, 2014	28.65	28.71	28.46	28.70
100	AMEX	FHLC	Mon, Jun 9, 2014	28.73	28.73	28.58	28.66
99	AMEX	FHLC	Fri, Jun 6, 2014	28.87	28.87	28.67	28.70
98	AMEX	FHLC	Thu, Jun 5, 2014	28.68	28.80	28.49	28.72
97	AMEX	FHLC	Wed, Jun 4, 2014	28.48	28.62	28.41	28.59
96	AMEX	FHLC	Tue, Jun 3, 2014	28.40	28.52	28.35	28.49
95	AMEX	FHLC	Mon, Jun 2, 2014	28.50	28.50	28.21	28.42
94	AMEX	FHLC	Fri, May 30, 2014	28.34	28.43	28.31	28.43
93	AMEX	FHLC	Thu, May 29, 2014	28.27	28.37	28.25	28.37
92	AMEX	FHLC	Wed, May 28, 2014	28.21	28.29	28.15	28.19
91	AMEX	FHLC	Tue, May 27, 2014	28.18	28.25	28.08	28.25
90	AMEX	FHLC	Fri, May 23, 2014	28.00	28.08	27.96	28.04
89	AMEX	FHLC	Thu, May 22, 2014	27.87	28.11	27.79	28.01
88	AMEX	FHLC	Wed, May 21, 2014	27.71	27.84	27.70	27.82
87	AMEX	FHLC	Tue, May 20, 2014	27.80	27.80	27.51	27.63
86	AMEX	FHLC	Mon, May 19, 2014	27.58	27.82	27.58	27.80
85	AMEX	FHLC	Fri, May 16, 2014	27.59	27.62	27.38	27.59
84	AMEX	FHLC	Thu, May 15, 2014	27.75	27.75	27.37	27.50
83	AMEX	FHLC	Wed, May 14, 2014	27.75	27.88	27.68	27.77
82	AMEX	FHLC	Tue, May 13, 2014	27.78	27.92	27.78	27.81
81	AMEX	FHLC	Mon, May 12, 2014	27.53	27.81	27.53	27.78
80	AMEX	FHLC	Fri, May 9, 2014	27.29	27.46	27.10	27.43
79	AMEX	FHLC	Thu, May 8, 2014	27.45	27.62	27.19	27.26
78	AMEX	FHLC	Wed, May 7, 2014	27.40	27.47	27.07	27.42
77	AMEX	FHLC	Tue, May 6, 2014	27.54	27.61	27.40	27.40
76	AMEX	FHLC	Mon, May 5, 2014	27.29	27.66	27.21	27.66
75	AMEX	FHLC	Fri, May 2, 2014	28.05	28.05	27.43	27.47
74	AMEX	FHLC	Thu, May 1, 2014	27.65	27.82	27.44	27.64
73	AMEX	FHLC	Wed, Apr 30, 2014	27.57	27.62	27.40	27.59
72	AMEX	FHLC	Tue, Apr 29, 2014	27.51	27.60	27.38	27.55
71	AMEX	FHLC	Mon, Apr 28, 2014	27.43	27.56	27.02	27.39
70	AMEX	FHLC	Fri, Apr 25, 2014	27.45	27.50	27.20	27.26
69	AMEX	FHLC	Thu, Apr 24, 2014	27.72	27.72	27.25	27.48
68	AMEX	FHLC	Wed, Apr 23, 2014	27.76	27.81	27.46	27.54
67	AMEX	FHLC	Tue, Apr 22, 2014	27.56	27.81	27.56	27.71
66	AMEX	FHLC	Mon, Apr 21, 2014	27.15	27.37	27.08	27.37
65	AMEX	FHLC	Thu, Apr 17, 2014	27.05	27.18	26.94	27.06
64	AMEX	FHLC	Wed, Apr 16, 2014	27.12	27.15	26.90	27.05
63	AMEX	FHLC	Tue, Apr 15, 2014	26.74	26.95	26.27	26.90
62	AMEX	FHLC	Mon, Apr 14, 2014	26.61	26.80	26.33	26.63
61	AMEX	FHLC	Fri, Apr 11, 2014	26.72	27.01	26.51	26.52
60	AMEX	FHLC	Thu, Apr 10, 2014	27.87	27.87	26.75	26.87
59	AMEX	FHLC	Wed, Apr 9, 2014	27.30	27.79	27.25	27.78
58	AMEX	FHLC	Tue, Apr 8, 2014	27.39	27.39	26.97	27.17
57	AMEX	FHLC	Mon, Apr 7, 2014	27.52	27.74	27.20	27.35
56	AMEX	FHLC	Fri, Apr 4, 2014	28.38	28.38	27.61	27.66
55	AMEX	FHLC	Thu, Apr 3, 2014	28.36	28.50	28.00	28.16
54	AMEX	FHLC	Wed, Apr 2, 2014	28.37	28.37	28.20	28.30
53	AMEX	FHLC	Tue, Apr 1, 2014	28.05	28.33	28.03	28.21
52	AMEX	FHLC	Mon, Mar 31, 2014	27.93	27.99	27.71	27.98
51	AMEX	FHLC	Fri, Mar 28, 2014	27.80	28.01	27.49	27.56
50	AMEX	FHLC	Thu, Mar 27, 2014	27.84	27.90	27.43	27.71
49	AMEX	FHLC	Wed, Mar 26, 2014	27.99	28.15	27.76	27.76
48	AMEX	FHLC	Tue, Mar 25, 2014	27.69	28.05	27.55	27.79
47	AMEX	FHLC	Mon, Mar 24, 2014	28.21	28.21	27.37	27.63
46	AMEX	FHLC	Fri, Mar 21, 2014	28.75	28.75	27.94	27.98
45	AMEX	FHLC	Thu, Mar 20, 2014	28.67	28.67	28.46	28.60
44	AMEX	FHLC	Wed, Mar 19, 2014	28.81	28.87	28.49	28.63
43	AMEX	FHLC	Tue, Mar 18, 2014	28.40	28.75	28.40	28.73
42	AMEX	FHLC	Mon, Mar 17, 2014	28.28	28.48	28.25	28.34
41	AMEX	FHLC	Fri, Mar 14, 2014	28.19	28.30	28.07	28.12
40	AMEX	FHLC	Thu, Mar 13, 2014	28.83	28.83	28.18	28.22
39	AMEX	FHLC	Wed, Mar 12, 2014	28.54	28.67	28.40	28.62
38	AMEX	FHLC	Tue, Mar 11, 2014	28.82	28.86	28.58	28.62
37	AMEX	FHLC	Mon, Mar 10, 2014	28.65	28.72	28.46	28.70
36	AMEX	FHLC	Fri, Mar 7, 2014	28.88	28.88	28.41	28.60
35	AMEX	FHLC	Thu, Mar 6, 2014	29.09	29.14	28.66	28.68
34	AMEX	FHLC	Wed, Mar 5, 2014	29.08	29.08	28.87	28.92
33	AMEX	FHLC	Tue, Mar 4, 2014	28.87	29.01	28.79	28.98
32	AMEX	FHLC	Mon, Mar 3, 2014	28.50	28.55	28.20	28.42
31	AMEX	FHLC	Fri, Feb 28, 2014	28.83	28.99	28.36	28.64
30	AMEX	FHLC	Thu, Feb 27, 2014	29.00	29.00	28.53	28.62
29	AMEX	FHLC	Wed, Feb 26, 2014	28.75	28.79	28.55	28.60
28	AMEX	FHLC	Tue, Feb 25, 2014	28.84	28.84	28.55	28.61
27	AMEX	FHLC	Mon, Feb 24, 2014	28.60	28.83	28.52	28.66
26	AMEX	FHLC	Fri, Feb 21, 2014	28.58	28.63	28.38	28.44
25	AMEX	FHLC	Thu, Feb 20, 2014	28.11	28.48	28.10	28.43
24	AMEX	FHLC	Wed, Feb 19, 2014	28.34	28.45	28.13	28.15
23	AMEX	FHLC	Tue, Feb 18, 2014	28.30	28.40	28.13	28.34
22	AMEX	FHLC	Fri, Feb 14, 2014	28.05	28.08	27.90	28.04
21	AMEX	FHLC	Thu, Feb 13, 2014	27.69	27.98	27.61	27.97
20	AMEX	FHLC	Wed, Feb 12, 2014	27.89	27.90	27.67	27.74
19	AMEX	FHLC	Tue, Feb 11, 2014	27.50	27.75	27.36	27.73
18	AMEX	FHLC	Mon, Feb 10, 2014	27.20	27.39	27.11	27.39
17	AMEX	FHLC	Fri, Feb 7, 2014	26.81	27.12	26.67	27.12
16	AMEX	FHLC	Thu, Feb 6, 2014	26.61	26.68	26.55	26.62
15	AMEX	FHLC	Wed, Feb 5, 2014	26.61	26.68	26.28	26.52
14	AMEX	FHLC	Tue, Feb 4, 2014	26.52	26.68	26.51	26.67
13	AMEX	FHLC	Mon, Feb 3, 2014	27.09	27.13	26.39	26.42
12	AMEX	FHLC	Fri, Jan 31, 2014	27.09	27.16	26.89	27.00
11	AMEX	FHLC	Thu, Jan 30, 2014	27.06	27.29	27.06	27.24
10	AMEX	FHLC	Wed, Jan 29, 2014	26.90	27.01	26.68	26.78
9	AMEX	FHLC	Tue, Jan 28, 2014	26.77	27.09	26.77	26.98
8	AMEX	FHLC	Mon, Jan 27, 2014	26.97	26.97	26.50	26.62
7	AMEX	FHLC	Fri, Jan 24, 2014	27.31	27.43	26.90	26.90
6	AMEX	FHLC	Thu, Jan 23, 2014	27.69	27.72	27.39	27.54
5	AMEX	FHLC	Wed, Jan 22, 2014	27.78	27.78	27.64	27.74
4	AMEX	FHLC	Tue, Jan 21, 2014	27.79	27.80	27.50	27.69
3	AMEX	FHLC	Fri, Jan 17, 2014	27.72	27.72	27.50	27.56
2	AMEX	FHLC	Thu, Jan 16, 2014	27.80	27.80	27.44	27.56
1	AMEX	FHLC	Wed, Jan 15, 2014	27.65	27.65	27.40	27.47
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity MSCI Health Care Index ETF AMEX:FHLC 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