Fidelity MSCI Materials Index ETF AMEX:FMAT Historical Prices

Below are the 2563 trading days of historical prices for FMAT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2563	AMEX	FMAT	Thu, Mar 21, 2024	51.55	51.74	51.40	51.67
2562	AMEX	FMAT	Wed, Mar 20, 2024	50.73	51.53	50.70	51.40
2561	AMEX	FMAT	Tue, Mar 19, 2024	50.64	50.85	50.57	50.82
2560	AMEX	FMAT	Mon, Mar 18, 2024	50.90	51.11	50.72	50.72
2559	AMEX	FMAT	Fri, Mar 15, 2024	50.50	50.86	50.50	50.70
2558	AMEX	FMAT	Thu, Mar 14, 2024	51.15	51.15	50.58	50.60
2557	AMEX	FMAT	Wed, Mar 13, 2024	50.91	51.47	50.91	51.20
2556	AMEX	FMAT	Tue, Mar 12, 2024	50.95	50.96	50.65	50.88
2555	AMEX	FMAT	Mon, Mar 11, 2024	50.57	51.10	50.48	50.91
2554	AMEX	FMAT	Fri, Mar 8, 2024	50.97	50.99	50.52	50.52
2553	AMEX	FMAT	Thu, Mar 7, 2024	50.51	50.93	50.51	50.78
2552	AMEX	FMAT	Wed, Mar 6, 2024	50.01	50.20	49.98	50.11
2551	AMEX	FMAT	Tue, Mar 5, 2024	49.85	50.10	49.54	49.71
2550	AMEX	FMAT	Mon, Mar 4, 2024	49.75	50.09	49.75	50.00
2549	AMEX	FMAT	Fri, Mar 1, 2024	49.55	49.78	49.46	49.71
2548	AMEX	FMAT	Thu, Feb 29, 2024	49.37	49.56	49.23	49.42
2547	AMEX	FMAT	Wed, Feb 28, 2024	48.89	49.32	48.84	49.09
2546	AMEX	FMAT	Tue, Feb 27, 2024	49.00	49.14	48.94	49.06
2545	AMEX	FMAT	Mon, Feb 26, 2024	48.98	49.04	48.81	48.90
2544	AMEX	FMAT	Fri, Feb 23, 2024	48.91	49.18	48.85	49.14
2543	AMEX	FMAT	Thu, Feb 22, 2024	48.45	48.87	48.45	48.87
2542	AMEX	FMAT	Wed, Feb 21, 2024	47.96	48.38	47.96	48.38
2541	AMEX	FMAT	Tue, Feb 20, 2024	48.06	48.17	47.97	48.03
2540	AMEX	FMAT	Fri, Feb 16, 2024	48.24	48.60	48.21	48.22
2539	AMEX	FMAT	Thu, Feb 15, 2024	47.37	48.14	47.37	48.08
2538	AMEX	FMAT	Wed, Feb 14, 2024	47.00	47.21	46.78	47.12
2537	AMEX	FMAT	Tue, Feb 13, 2024	46.99	47.09	46.41	46.74
2536	AMEX	FMAT	Mon, Feb 12, 2024	47.18	47.78	47.18	47.58
2535	AMEX	FMAT	Fri, Feb 9, 2024	46.93	47.11	46.82	47.11
2534	AMEX	FMAT	Thu, Feb 8, 2024	47.06	47.06	46.67	47.00
2533	AMEX	FMAT	Wed, Feb 7, 2024	46.82	47.08	46.80	47.02
2532	AMEX	FMAT	Tue, Feb 6, 2024	46.31	46.74	46.31	46.67
2531	AMEX	FMAT	Mon, Feb 5, 2024	46.43	46.43	45.83	46.08
2530	AMEX	FMAT	Fri, Feb 2, 2024	47.04	47.34	46.67	47.17
2529	AMEX	FMAT	Thu, Feb 1, 2024	47.25	47.47	46.87	47.47
2528	AMEX	FMAT	Wed, Jan 31, 2024	47.46	47.48	46.74	46.74
2527	AMEX	FMAT	Tue, Jan 30, 2024	47.10	47.55	47.10	47.37
2526	AMEX	FMAT	Mon, Jan 29, 2024	46.93	47.25	46.72	47.25
2525	AMEX	FMAT	Fri, Jan 26, 2024	46.96	47.20	46.84	46.92
2524	AMEX	FMAT	Thu, Jan 25, 2024	46.72	46.89	46.47	46.88
2523	AMEX	FMAT	Wed, Jan 24, 2024	47.11	47.12	46.44	46.46
2522	AMEX	FMAT	Tue, Jan 23, 2024	47.08	47.29	46.91	47.03
2521	AMEX	FMAT	Mon, Jan 22, 2024	46.60	46.97	46.60	46.92
2520	AMEX	FMAT	Fri, Jan 19, 2024	46.56	46.70	46.27	46.70
2519	AMEX	FMAT	Thu, Jan 18, 2024	46.50	46.63	46.20	46.58
2518	AMEX	FMAT	Wed, Jan 17, 2024	46.32	46.49	46.21	46.38
2517	AMEX	FMAT	Tue, Jan 16, 2024	47.03	47.03	46.62	46.75
2516	AMEX	FMAT	Fri, Jan 12, 2024	47.54	47.68	47.15	47.32
2515	AMEX	FMAT	Thu, Jan 11, 2024	47.48	47.48	46.98	47.31
2514	AMEX	FMAT	Wed, Jan 10, 2024	47.50	47.50	47.19	47.45
2513	AMEX	FMAT	Tue, Jan 9, 2024	47.78	47.78	47.41	47.53
2512	AMEX	FMAT	Mon, Jan 8, 2024	47.71	48.08	47.46	48.08
2511	AMEX	FMAT	Fri, Jan 5, 2024	47.58	48.11	47.58	47.84
2510	AMEX	FMAT	Thu, Jan 4, 2024	47.80	48.00	47.68	47.73
2509	AMEX	FMAT	Wed, Jan 3, 2024	48.05	48.19	47.64	47.89
2508	AMEX	FMAT	Tue, Jan 2, 2024	48.36	48.70	48.26	48.56
2507	AMEX	FMAT	Fri, Dec 29, 2023	48.86	48.92	48.64	48.74
2506	AMEX	FMAT	Thu, Dec 28, 2023	49.04	49.16	48.94	48.99
2505	AMEX	FMAT	Wed, Dec 27, 2023	49.11	49.25	49.01	49.21
2504	AMEX	FMAT	Tue, Dec 26, 2023	48.84	49.18	48.80	49.06
2503	AMEX	FMAT	Fri, Dec 22, 2023	48.66	48.93	48.60	48.80
2502	AMEX	FMAT	Thu, Dec 21, 2023	48.30	48.47	48.12	48.47
2501	AMEX	FMAT	Wed, Dec 20, 2023	48.59	48.68	47.91	47.91
2500	AMEX	FMAT	Tue, Dec 19, 2023	48.38	48.72	48.38	48.67
2499	AMEX	FMAT	Mon, Dec 18, 2023	48.32	48.32	48.06	48.10
2498	AMEX	FMAT	Fri, Dec 15, 2023	47.91	48.18	47.77	47.92
2497	AMEX	FMAT	Thu, Dec 14, 2023	47.67	48.49	47.67	48.02
2496	AMEX	FMAT	Wed, Dec 13, 2023	46.22	47.35	46.19	47.34
2495	AMEX	FMAT	Tue, Dec 12, 2023	46.73	46.73	46.45	46.55
2494	AMEX	FMAT	Mon, Dec 11, 2023	46.04	46.46	46.00	46.45
2493	AMEX	FMAT	Fri, Dec 8, 2023	45.98	46.42	45.98	46.18
2492	AMEX	FMAT	Thu, Dec 7, 2023	45.82	46.08	45.82	46.08
2491	AMEX	FMAT	Wed, Dec 6, 2023	45.94	46.10	45.70	45.73
2490	AMEX	FMAT	Tue, Dec 5, 2023	46.23	46.30	45.73	45.79
2489	AMEX	FMAT	Mon, Dec 4, 2023	46.49	46.87	46.42	46.43
2488	AMEX	FMAT	Fri, Dec 1, 2023	46.31	47.00	46.31	46.87
2487	AMEX	FMAT	Thu, Nov 30, 2023	45.89	46.23	45.72	46.22
2486	AMEX	FMAT	Wed, Nov 29, 2023	45.93	45.98	45.70	45.77
2485	AMEX	FMAT	Tue, Nov 28, 2023	45.47	45.80	45.45	45.55
2484	AMEX	FMAT	Mon, Nov 27, 2023	45.44	45.58	45.32	45.54
2483	AMEX	FMAT	Fri, Nov 24, 2023	45.33	45.72	45.33	45.56
2482	AMEX	FMAT	Wed, Nov 22, 2023	45.35	45.43	45.25	45.36
2481	AMEX	FMAT	Tue, Nov 21, 2023	45.29	45.50	45.29	45.29
2480	AMEX	FMAT	Mon, Nov 20, 2023	45.13	45.31	44.93	45.20
2479	AMEX	FMAT	Fri, Nov 17, 2023	45.12	45.20	45.01	45.13
2478	AMEX	FMAT	Thu, Nov 16, 2023	44.97	45.09	44.81	44.99
2477	AMEX	FMAT	Wed, Nov 15, 2023	44.78	45.38	44.78	44.94
2476	AMEX	FMAT	Tue, Nov 14, 2023	43.98	44.92	43.98	44.78
2475	AMEX	FMAT	Mon, Nov 13, 2023	43.15	43.48	43.11	43.34
2474	AMEX	FMAT	Fri, Nov 10, 2023	43.01	43.42	42.90	43.41
2473	AMEX	FMAT	Thu, Nov 9, 2023	43.46	43.50	42.88	42.90
2472	AMEX	FMAT	Wed, Nov 8, 2023	43.25	43.37	43.04	43.25
2471	AMEX	FMAT	Tue, Nov 7, 2023	43.62	43.62	43.11	43.20
2470	AMEX	FMAT	Mon, Nov 6, 2023	44.17	44.17	43.87	43.92
2469	AMEX	FMAT	Fri, Nov 3, 2023	43.87	44.47	43.87	44.20
2468	AMEX	FMAT	Thu, Nov 2, 2023	42.92	43.47	42.92	43.47
2467	AMEX	FMAT	Wed, Nov 1, 2023	42.47	42.65	42.17	42.62
2466	AMEX	FMAT	Tue, Oct 31, 2023	42.32	42.63	42.26	42.49
2465	AMEX	FMAT	Mon, Oct 30, 2023	42.33	42.41	42.04	42.35
2464	AMEX	FMAT	Fri, Oct 27, 2023	42.01	42.17	41.79	41.92
2463	AMEX	FMAT	Thu, Oct 26, 2023	41.82	42.31	41.82	41.98
2462	AMEX	FMAT	Wed, Oct 25, 2023	41.98	42.10	41.64	41.68
2461	AMEX	FMAT	Tue, Oct 24, 2023	41.97	42.40	41.96	42.15
2460	AMEX	FMAT	Mon, Oct 23, 2023	41.81	42.09	41.62	41.66
2459	AMEX	FMAT	Fri, Oct 20, 2023	42.62	42.69	42.11	42.11
2458	AMEX	FMAT	Thu, Oct 19, 2023	43.11	43.34	42.56	42.67
2457	AMEX	FMAT	Wed, Oct 18, 2023	44.03	44.03	43.13	43.16
2456	AMEX	FMAT	Tue, Oct 17, 2023	43.55	44.46	43.55	44.34
2455	AMEX	FMAT	Mon, Oct 16, 2023	43.63	44.09	43.63	43.79
2454	AMEX	FMAT	Fri, Oct 13, 2023	43.83	43.85	43.29	43.36
2453	AMEX	FMAT	Thu, Oct 12, 2023	44.50	44.50	43.24	43.57
2452	AMEX	FMAT	Wed, Oct 11, 2023	44.34	44.60	43.96	44.35
2451	AMEX	FMAT	Tue, Oct 10, 2023	43.95	44.59	43.95	44.22
2450	AMEX	FMAT	Mon, Oct 9, 2023	43.45	43.86	43.28	43.74
2449	AMEX	FMAT	Fri, Oct 6, 2023	43.24	43.98	43.04	43.68
2448	AMEX	FMAT	Thu, Oct 5, 2023	43.75	43.86	43.14	43.32
2447	AMEX	FMAT	Wed, Oct 4, 2023	43.58	43.86	43.23	43.78
2446	AMEX	FMAT	Tue, Oct 3, 2023	43.19	43.87	43.19	43.33
2445	AMEX	FMAT	Mon, Oct 2, 2023	44.00	44.00	43.31	43.58
2444	AMEX	FMAT	Fri, Sep 29, 2023	44.63	44.69	44.10	44.19
2443	AMEX	FMAT	Thu, Sep 28, 2023	43.88	44.44	43.88	44.29
2442	AMEX	FMAT	Wed, Sep 27, 2023	43.95	43.98	43.54	43.79
2441	AMEX	FMAT	Tue, Sep 26, 2023	44.04	44.36	43.63	43.72
2440	AMEX	FMAT	Mon, Sep 25, 2023	43.86	44.41	43.86	44.39
2439	AMEX	FMAT	Fri, Sep 22, 2023	44.21	44.41	44.02	44.07
2438	AMEX	FMAT	Thu, Sep 21, 2023	44.69	44.69	44.11	44.12
2437	AMEX	FMAT	Wed, Sep 20, 2023	45.53	45.67	44.97	44.99
2436	AMEX	FMAT	Tue, Sep 19, 2023	45.45	45.62	45.04	45.43
2435	AMEX	FMAT	Mon, Sep 18, 2023	45.56	45.65	45.44	45.47
2434	AMEX	FMAT	Fri, Sep 15, 2023	46.04	46.15	45.57	45.65
2433	AMEX	FMAT	Thu, Sep 14, 2023	46.06	46.41	46.06	46.15
2432	AMEX	FMAT	Wed, Sep 13, 2023	45.90	45.90	45.50	45.65
2431	AMEX	FMAT	Tue, Sep 12, 2023	45.89	46.04	45.80	45.86
2430	AMEX	FMAT	Mon, Sep 11, 2023	46.14	46.32	45.94	45.97
2429	AMEX	FMAT	Fri, Sep 8, 2023	45.84	46.03	45.77	45.87
2428	AMEX	FMAT	Thu, Sep 7, 2023	45.86	46.03	45.56	45.85
2427	AMEX	FMAT	Wed, Sep 6, 2023	46.20	46.32	45.84	46.13
2426	AMEX	FMAT	Tue, Sep 5, 2023	47.17	47.17	46.27	46.27
2425	AMEX	FMAT	Fri, Sep 1, 2023	47.05	47.36	47.05	47.22
2424	AMEX	FMAT	Thu, Aug 31, 2023	46.90	46.99	46.73	46.79
2423	AMEX	FMAT	Wed, Aug 30, 2023	46.67	46.84	46.66	46.80
2422	AMEX	FMAT	Tue, Aug 29, 2023	45.83	46.68	45.83	46.66
2421	AMEX	FMAT	Mon, Aug 28, 2023	45.64	46.06	45.64	45.89
2420	AMEX	FMAT	Fri, Aug 25, 2023	45.54	45.67	45.13	45.50
2419	AMEX	FMAT	Thu, Aug 24, 2023	45.37	45.72	45.36	45.36
2418	AMEX	FMAT	Wed, Aug 23, 2023	45.48	45.69	45.38	45.55
2417	AMEX	FMAT	Tue, Aug 22, 2023	45.63	45.75	45.34	45.46
2416	AMEX	FMAT	Mon, Aug 21, 2023	45.65	45.65	45.23	45.51
2415	AMEX	FMAT	Fri, Aug 18, 2023	45.26	45.61	45.26	45.53
2414	AMEX	FMAT	Thu, Aug 17, 2023	45.83	46.16	45.48	45.55
2413	AMEX	FMAT	Wed, Aug 16, 2023	45.85	46.07	45.64	45.64
2412	AMEX	FMAT	Tue, Aug 15, 2023	46.39	46.39	45.87	45.95
2411	AMEX	FMAT	Mon, Aug 14, 2023	46.48	46.73	46.26	46.73
2410	AMEX	FMAT	Fri, Aug 11, 2023	46.51	46.75	46.43	46.56
2409	AMEX	FMAT	Thu, Aug 10, 2023	46.92	47.04	46.57	46.68
2408	AMEX	FMAT	Wed, Aug 9, 2023	46.97	47.09	46.66	46.68
2407	AMEX	FMAT	Tue, Aug 8, 2023	46.70	46.95	46.39	46.89
2406	AMEX	FMAT	Mon, Aug 7, 2023	47.16	47.41	47.00	47.37
2405	AMEX	FMAT	Fri, Aug 4, 2023	47.30	47.71	47.07	47.07
2404	AMEX	FMAT	Thu, Aug 3, 2023	47.38	47.55	47.12	47.23
2403	AMEX	FMAT	Wed, Aug 2, 2023	47.81	47.84	47.43	47.48
2402	AMEX	FMAT	Tue, Aug 1, 2023	48.15	48.37	48.00	48.20
2401	AMEX	FMAT	Mon, Jul 31, 2023	48.21	48.47	48.18	48.39
2400	AMEX	FMAT	Fri, Jul 28, 2023	48.15	48.32	47.90	48.17
2399	AMEX	FMAT	Thu, Jul 27, 2023	48.30	48.39	47.75	47.81
2398	AMEX	FMAT	Wed, Jul 26, 2023	47.99	48.27	47.82	48.15
2397	AMEX	FMAT	Tue, Jul 25, 2023	47.65	48.46	47.65	48.24
2396	AMEX	FMAT	Mon, Jul 24, 2023	47.30	47.49	47.15	47.39
2395	AMEX	FMAT	Fri, Jul 21, 2023	47.38	47.40	47.00	47.32
2394	AMEX	FMAT	Thu, Jul 20, 2023	47.33	47.44	47.18	47.34
2393	AMEX	FMAT	Wed, Jul 19, 2023	47.54	47.54	47.15	47.31
2392	AMEX	FMAT	Tue, Jul 18, 2023	47.03	47.61	47.03	47.50
2391	AMEX	FMAT	Mon, Jul 17, 2023	46.82	47.18	46.82	47.10
2390	AMEX	FMAT	Fri, Jul 14, 2023	47.39	47.39	46.79	47.02
2389	AMEX	FMAT	Thu, Jul 13, 2023	47.23	47.39	47.07	47.34
2388	AMEX	FMAT	Wed, Jul 12, 2023	46.95	47.18	46.72	47.02
2387	AMEX	FMAT	Tue, Jul 11, 2023	46.08	46.42	46.04	46.42
2386	AMEX	FMAT	Mon, Jul 10, 2023	45.71	46.17	45.52	45.93
2385	AMEX	FMAT	Fri, Jul 7, 2023	45.34	46.28	45.34	45.86
2384	AMEX	FMAT	Thu, Jul 6, 2023	45.23	45.35	44.73	45.34
2383	AMEX	FMAT	Wed, Jul 5, 2023	46.55	46.55	45.70	45.73
2382	AMEX	FMAT	Mon, Jul 3, 2023	46.59	47.04	46.59	46.85
2381	AMEX	FMAT	Fri, Jun 30, 2023	46.45	46.76	46.33	46.66
2380	AMEX	FMAT	Thu, Jun 29, 2023	45.49	46.25	45.49	46.21
2379	AMEX	FMAT	Wed, Jun 28, 2023	45.70	45.70	45.38	45.55
2378	AMEX	FMAT	Tue, Jun 27, 2023	45.29	45.87	45.13	45.82
2377	AMEX	FMAT	Mon, Jun 26, 2023	44.76	45.26	44.76	45.18
2376	AMEX	FMAT	Fri, Jun 23, 2023	44.60	44.82	44.60	44.73
2375	AMEX	FMAT	Thu, Jun 22, 2023	45.01	45.13	44.74	45.06
2374	AMEX	FMAT	Wed, Jun 21, 2023	44.93	45.43	44.77	45.26
2373	AMEX	FMAT	Tue, Jun 20, 2023	45.45	45.45	44.89	45.14
2372	AMEX	FMAT	Fri, Jun 16, 2023	45.73	45.75	45.45	45.73
2371	AMEX	FMAT	Thu, Jun 15, 2023	45.48	46.00	45.45	45.71
2370	AMEX	FMAT	Wed, Jun 14, 2023	46.02	46.05	45.31	45.52
2369	AMEX	FMAT	Tue, Jun 13, 2023	45.02	45.79	45.02	45.77
2368	AMEX	FMAT	Mon, Jun 12, 2023	44.61	44.87	44.36	44.79
2367	AMEX	FMAT	Fri, Jun 9, 2023	44.90	44.90	44.44	44.60
2366	AMEX	FMAT	Thu, Jun 8, 2023	45.25	45.25	44.69	45.00
2365	AMEX	FMAT	Wed, Jun 7, 2023	44.65	45.18	44.65	45.16
2364	AMEX	FMAT	Tue, Jun 6, 2023	44.01	44.66	44.01	44.59
2363	AMEX	FMAT	Mon, Jun 5, 2023	44.28	44.65	43.98	44.32
2362	AMEX	FMAT	Fri, Jun 2, 2023	43.40	44.37	43.40	44.32
2361	AMEX	FMAT	Thu, Jun 1, 2023	42.28	42.85	42.23	42.71
2360	AMEX	FMAT	Wed, May 31, 2023	42.45	42.45	42.07	42.19
2359	AMEX	FMAT	Tue, May 30, 2023	43.02	43.02	42.45	42.68
2358	AMEX	FMAT	Fri, May 26, 2023	42.89	43.16	42.77	42.93
2357	AMEX	FMAT	Thu, May 25, 2023	42.91	43.01	42.48	42.74
2356	AMEX	FMAT	Wed, May 24, 2023	43.27	43.27	42.88	42.93
2355	AMEX	FMAT	Tue, May 23, 2023	43.85	43.87	43.49	43.51
2354	AMEX	FMAT	Mon, May 22, 2023	44.37	44.38	44.02	44.07
2353	AMEX	FMAT	Fri, May 19, 2023	44.39	44.52	44.05	44.26
2352	AMEX	FMAT	Thu, May 18, 2023	43.73	44.24	43.58	44.19
2351	AMEX	FMAT	Wed, May 17, 2023	43.75	44.03	43.58	43.93
2350	AMEX	FMAT	Tue, May 16, 2023	44.02	44.02	43.51	43.51
2349	AMEX	FMAT	Mon, May 15, 2023	44.01	44.32	43.89	44.30
2348	AMEX	FMAT	Fri, May 12, 2023	43.95	44.11	43.55	43.88
2347	AMEX	FMAT	Thu, May 11, 2023	43.89	43.98	43.65	43.85
2346	AMEX	FMAT	Wed, May 10, 2023	44.77	44.77	43.82	44.29
2345	AMEX	FMAT	Tue, May 9, 2023	44.46	44.49	44.12	44.29
2344	AMEX	FMAT	Mon, May 8, 2023	44.93	45.04	44.62	44.67
2343	AMEX	FMAT	Fri, May 5, 2023	44.35	44.90	44.35	44.73
2342	AMEX	FMAT	Thu, May 4, 2023	44.46	44.47	43.87	43.93
2341	AMEX	FMAT	Wed, May 3, 2023	44.70	45.02	44.22	44.24
2340	AMEX	FMAT	Tue, May 2, 2023	44.85	44.85	44.02	44.73
2339	AMEX	FMAT	Mon, May 1, 2023	45.14	45.48	45.07	45.15
2338	AMEX	FMAT	Fri, Apr 28, 2023	44.66	45.24	44.66	45.16
2337	AMEX	FMAT	Thu, Apr 27, 2023	44.15	44.68	43.95	44.68
2336	AMEX	FMAT	Wed, Apr 26, 2023	44.46	44.46	43.86	44.02
2335	AMEX	FMAT	Tue, Apr 25, 2023	45.17	45.17	44.55	44.56
2334	AMEX	FMAT	Mon, Apr 24, 2023	45.29	45.61	45.28	45.61
2333	AMEX	FMAT	Fri, Apr 21, 2023	45.54	45.54	45.03	45.27
2332	AMEX	FMAT	Thu, Apr 20, 2023	45.51	45.90	45.51	45.74
2331	AMEX	FMAT	Wed, Apr 19, 2023	45.64	45.89	45.61	45.84
2330	AMEX	FMAT	Tue, Apr 18, 2023	46.00	46.10	45.75	45.98
2329	AMEX	FMAT	Mon, Apr 17, 2023	45.55	45.80	45.43	45.80
2328	AMEX	FMAT	Fri, Apr 14, 2023	45.79	46.06	45.28	45.52
2327	AMEX	FMAT	Thu, Apr 13, 2023	45.47	46.03	45.41	45.90
2326	AMEX	FMAT	Wed, Apr 12, 2023	45.82	45.82	45.37	45.42
2325	AMEX	FMAT	Tue, Apr 11, 2023	45.23	45.69	45.23	45.43
2324	AMEX	FMAT	Mon, Apr 10, 2023	44.54	45.07	44.54	45.06
2323	AMEX	FMAT	Thu, Apr 6, 2023	44.67	44.78	44.50	44.76
2322	AMEX	FMAT	Wed, Apr 5, 2023	44.72	44.95	44.49	44.90
2321	AMEX	FMAT	Tue, Apr 4, 2023	45.72	45.72	44.84	45.05
2320	AMEX	FMAT	Mon, Apr 3, 2023	45.59	45.95	45.48	45.81
2319	AMEX	FMAT	Fri, Mar 31, 2023	44.94	45.59	44.94	45.59
2318	AMEX	FMAT	Thu, Mar 30, 2023	45.01	45.04	44.69	44.85
2317	AMEX	FMAT	Wed, Mar 29, 2023	44.54	44.60	44.41	44.60
2316	AMEX	FMAT	Tue, Mar 28, 2023	43.73	44.11	43.73	44.03
2315	AMEX	FMAT	Mon, Mar 27, 2023	43.81	44.07	43.46	43.75
2314	AMEX	FMAT	Fri, Mar 24, 2023	42.75	43.49	42.45	43.45
2313	AMEX	FMAT	Thu, Mar 23, 2023	43.42	43.99	42.75	43.08
2312	AMEX	FMAT	Wed, Mar 22, 2023	43.96	44.10	43.11	43.11
2311	AMEX	FMAT	Tue, Mar 21, 2023	43.91	44.08	43.66	43.93
2310	AMEX	FMAT	Mon, Mar 20, 2023	42.72	43.39	42.72	43.37
2309	AMEX	FMAT	Fri, Mar 17, 2023	43.04	43.04	42.42	42.50
2308	AMEX	FMAT	Thu, Mar 16, 2023	42.48	43.46	42.34	43.18
2307	AMEX	FMAT	Wed, Mar 15, 2023	43.37	43.37	42.29	42.89
2306	AMEX	FMAT	Tue, Mar 14, 2023	44.61	44.91	43.93	44.41
2305	AMEX	FMAT	Mon, Mar 13, 2023	43.87	44.35	43.46	43.81
2304	AMEX	FMAT	Fri, Mar 10, 2023	45.36	45.36	44.08	44.31
2303	AMEX	FMAT	Thu, Mar 9, 2023	46.60	46.73	45.23	45.36
2302	AMEX	FMAT	Wed, Mar 8, 2023	46.23	46.65	46.19	46.50
2301	AMEX	FMAT	Tue, Mar 7, 2023	47.05	47.05	46.17	46.28
2300	AMEX	FMAT	Mon, Mar 6, 2023	48.07	48.07	47.14	47.19
2299	AMEX	FMAT	Fri, Mar 3, 2023	47.70	48.13	47.39	48.13
2298	AMEX	FMAT	Thu, Mar 2, 2023	46.76	47.50	46.50	47.39
2297	AMEX	FMAT	Wed, Mar 1, 2023	46.63	47.26	46.63	46.89
2296	AMEX	FMAT	Tue, Feb 28, 2023	46.22	46.75	46.22	46.49
2295	AMEX	FMAT	Mon, Feb 27, 2023	46.29	46.64	46.21	46.26
2294	AMEX	FMAT	Fri, Feb 24, 2023	45.08	46.03	44.96	46.01
2293	AMEX	FMAT	Thu, Feb 23, 2023	45.98	46.11	45.17	45.85
2292	AMEX	FMAT	Wed, Feb 22, 2023	45.67	46.00	45.45	45.75
2291	AMEX	FMAT	Tue, Feb 21, 2023	46.03	46.15	45.39	45.47
2290	AMEX	FMAT	Fri, Feb 17, 2023	46.44	46.47	46.17	46.38
2289	AMEX	FMAT	Thu, Feb 16, 2023	46.57	47.24	46.45	46.74
2288	AMEX	FMAT	Wed, Feb 15, 2023	46.55	47.14	46.51	47.14
2287	AMEX	FMAT	Tue, Feb 14, 2023	46.64	47.03	46.39	46.93
2286	AMEX	FMAT	Mon, Feb 13, 2023	46.51	46.82	46.26	46.75
2285	AMEX	FMAT	Fri, Feb 10, 2023	46.09	46.46	45.90	46.43
2284	AMEX	FMAT	Thu, Feb 9, 2023	47.37	47.40	46.17	46.33
2283	AMEX	FMAT	Wed, Feb 8, 2023	47.35	47.56	47.00	47.01
2282	AMEX	FMAT	Tue, Feb 7, 2023	46.91	47.58	46.77	47.48
2281	AMEX	FMAT	Mon, Feb 6, 2023	47.25	47.27	46.76	47.05
2280	AMEX	FMAT	Fri, Feb 3, 2023	47.77	48.19	47.53	47.56
2279	AMEX	FMAT	Thu, Feb 2, 2023	48.34	48.45	47.60	48.32
2278	AMEX	FMAT	Wed, Feb 1, 2023	47.70	48.58	47.40	48.30
2277	AMEX	FMAT	Tue, Jan 31, 2023	46.92	47.85	46.92	47.85
2276	AMEX	FMAT	Mon, Jan 30, 2023	46.84	47.40	46.77	46.82
2275	AMEX	FMAT	Fri, Jan 27, 2023	46.96	47.44	46.93	47.16
2274	AMEX	FMAT	Thu, Jan 26, 2023	46.80	47.24	46.60	47.24
2273	AMEX	FMAT	Wed, Jan 25, 2023	46.35	46.97	46.21	46.97
2272	AMEX	FMAT	Tue, Jan 24, 2023	46.52	46.92	46.21	46.82
2271	AMEX	FMAT	Mon, Jan 23, 2023	46.64	47.00	46.47	46.81
2270	AMEX	FMAT	Fri, Jan 20, 2023	45.71	46.67	45.65	46.67
2269	AMEX	FMAT	Thu, Jan 19, 2023	45.77	45.90	45.42	45.73
2268	AMEX	FMAT	Wed, Jan 18, 2023	47.11	47.26	46.10	46.12
2267	AMEX	FMAT	Tue, Jan 17, 2023	47.25	47.30	46.70	46.75
2266	AMEX	FMAT	Fri, Jan 13, 2023	46.64	47.27	46.64	47.23
2265	AMEX	FMAT	Thu, Jan 12, 2023	46.82	47.00	46.43	46.88
2264	AMEX	FMAT	Wed, Jan 11, 2023	46.23	46.63	46.19	46.63
2263	AMEX	FMAT	Tue, Jan 10, 2023	45.50	45.93	45.26	45.92
2262	AMEX	FMAT	Mon, Jan 9, 2023	45.59	46.05	45.36	45.46
2261	AMEX	FMAT	Fri, Jan 6, 2023	44.17	45.29	44.17	45.21
2260	AMEX	FMAT	Thu, Jan 5, 2023	43.87	43.89	43.42	43.75
2259	AMEX	FMAT	Wed, Jan 4, 2023	43.95	44.47	43.88	44.37
2258	AMEX	FMAT	Tue, Jan 3, 2023	43.79	44.05	43.20	43.60
2257	AMEX	FMAT	Fri, Dec 30, 2022	43.73	43.73	43.29	43.65
2256	AMEX	FMAT	Thu, Dec 29, 2022	43.59	44.08	43.59	43.94
2255	AMEX	FMAT	Wed, Dec 28, 2022	44.18	44.29	43.39	43.43
2254	AMEX	FMAT	Tue, Dec 27, 2022	44.20	44.41	44.02	44.16
2253	AMEX	FMAT	Fri, Dec 23, 2022	43.66	44.08	43.57	44.08
2252	AMEX	FMAT	Thu, Dec 22, 2022	43.85	43.85	43.08	43.74
2251	AMEX	FMAT	Wed, Dec 21, 2022	44.07	44.37	43.95	44.22
2250	AMEX	FMAT	Tue, Dec 20, 2022	43.46	43.97	43.46	43.71
2249	AMEX	FMAT	Mon, Dec 19, 2022	43.87	44.11	43.18	43.37
2248	AMEX	FMAT	Fri, Dec 16, 2022	43.79	44.04	43.59	43.97
2247	AMEX	FMAT	Thu, Dec 15, 2022	44.96	44.97	44.20	44.11
2246	AMEX	FMAT	Wed, Dec 14, 2022	46.17	46.32	45.47	45.76
2245	AMEX	FMAT	Tue, Dec 13, 2022	46.88	47.11	45.96	46.26
2244	AMEX	FMAT	Mon, Dec 12, 2022	45.29	45.66	45.11	45.63
2243	AMEX	FMAT	Fri, Dec 9, 2022	45.67	45.96	45.27	45.29
2242	AMEX	FMAT	Thu, Dec 8, 2022	45.93	46.05	45.64	45.74
2241	AMEX	FMAT	Wed, Dec 7, 2022	45.52	45.96	45.42	45.53
2240	AMEX	FMAT	Tue, Dec 6, 2022	45.95	46.18	45.27	45.63
2239	AMEX	FMAT	Mon, Dec 5, 2022	46.72	46.72	45.89	45.95
2238	AMEX	FMAT	Fri, Dec 2, 2022	45.76	47.02	45.76	46.89
2237	AMEX	FMAT	Thu, Dec 1, 2022	46.52	46.60	46.03	46.39
2236	AMEX	FMAT	Wed, Nov 30, 2022	45.28	46.29	44.81	46.29
2235	AMEX	FMAT	Tue, Nov 29, 2022	45.18	45.47	45.13	45.20
2234	AMEX	FMAT	Mon, Nov 28, 2022	45.75	45.75	44.95	45.04
2233	AMEX	FMAT	Fri, Nov 25, 2022	46.15	46.15	45.99	46.09
2232	AMEX	FMAT	Wed, Nov 23, 2022	45.83	46.12	45.74	46.12
2231	AMEX	FMAT	Tue, Nov 22, 2022	45.21	45.95	45.21	45.91
2230	AMEX	FMAT	Mon, Nov 21, 2022	44.48	45.02	44.35	44.92
2229	AMEX	FMAT	Fri, Nov 18, 2022	44.83	44.88	44.34	44.74
2228	AMEX	FMAT	Thu, Nov 17, 2022	44.25	44.48	43.92	44.47
2227	AMEX	FMAT	Wed, Nov 16, 2022	45.13	45.25	44.78	44.91
2226	AMEX	FMAT	Tue, Nov 15, 2022	45.89	45.94	45.00	45.30
2225	AMEX	FMAT	Mon, Nov 14, 2022	45.28	45.94	45.26	45.36
2224	AMEX	FMAT	Fri, Nov 11, 2022	45.18	45.93	45.18	45.37
2223	AMEX	FMAT	Thu, Nov 10, 2022	43.96	44.84	43.96	44.82
2222	AMEX	FMAT	Wed, Nov 9, 2022	43.09	43.36	42.36	42.46
2221	AMEX	FMAT	Tue, Nov 8, 2022	42.92	43.73	42.79	43.33
2220	AMEX	FMAT	Mon, Nov 7, 2022	42.60	42.63	42.14	42.61
2219	AMEX	FMAT	Fri, Nov 4, 2022	41.88	42.50	41.67	42.33
2218	AMEX	FMAT	Thu, Nov 3, 2022	39.94	41.04	39.89	40.80
2217	AMEX	FMAT	Wed, Nov 2, 2022	41.83	42.08	40.50	40.52
2216	AMEX	FMAT	Tue, Nov 1, 2022	42.36	42.36	41.55	41.81
2215	AMEX	FMAT	Mon, Oct 31, 2022	41.81	42.05	41.60	41.66
2214	AMEX	FMAT	Fri, Oct 28, 2022	41.51	42.05	41.30	42.00
2213	AMEX	FMAT	Thu, Oct 27, 2022	41.88	42.09	41.56	41.60
2212	AMEX	FMAT	Wed, Oct 26, 2022	41.49	42.24	41.38	41.73
2211	AMEX	FMAT	Tue, Oct 25, 2022	40.44	41.52	40.44	41.50
2210	AMEX	FMAT	Mon, Oct 24, 2022	41.00	41.05	40.52	40.61
2209	AMEX	FMAT	Fri, Oct 21, 2022	39.36	40.81	39.36	40.79
2208	AMEX	FMAT	Thu, Oct 20, 2022	39.59	40.32	39.27	39.35
2207	AMEX	FMAT	Wed, Oct 19, 2022	39.89	40.03	39.40	39.59
2206	AMEX	FMAT	Tue, Oct 18, 2022	40.20	40.57	39.72	40.16
2205	AMEX	FMAT	Mon, Oct 17, 2022	39.00	39.59	39.00	39.39
2204	AMEX	FMAT	Fri, Oct 14, 2022	39.87	39.96	38.33	38.41
2203	AMEX	FMAT	Thu, Oct 13, 2022	37.80	39.79	37.60	39.67
2202	AMEX	FMAT	Wed, Oct 12, 2022	38.82	38.82	38.54	38.59
2201	AMEX	FMAT	Tue, Oct 11, 2022	38.90	39.39	38.51	38.83
2200	AMEX	FMAT	Mon, Oct 10, 2022	39.07	39.30	38.83	39.11
2199	AMEX	FMAT	Fri, Oct 7, 2022	39.63	39.63	38.70	38.91
2198	AMEX	FMAT	Thu, Oct 6, 2022	40.06	40.48	39.89	39.98
2197	AMEX	FMAT	Wed, Oct 5, 2022	40.18	40.60	39.91	40.40
2196	AMEX	FMAT	Tue, Oct 4, 2022	39.99	40.79	39.99	40.75
2195	AMEX	FMAT	Mon, Oct 3, 2022	38.46	39.52	38.44	39.31
2194	AMEX	FMAT	Fri, Sep 30, 2022	38.07	38.70	37.96	38.01
2193	AMEX	FMAT	Thu, Sep 29, 2022	38.36	38.36	37.57	38.10
2192	AMEX	FMAT	Wed, Sep 28, 2022	37.95	38.87	37.85	38.70
2191	AMEX	FMAT	Tue, Sep 27, 2022	38.08	38.36	37.43	37.73
2190	AMEX	FMAT	Mon, Sep 26, 2022	37.95	38.45	37.46	37.65
2189	AMEX	FMAT	Fri, Sep 23, 2022	38.42	38.42	37.70	38.24
2188	AMEX	FMAT	Thu, Sep 22, 2022	39.78	39.78	39.09	39.09
2187	AMEX	FMAT	Wed, Sep 21, 2022	40.76	40.91	39.65	39.67
2186	AMEX	FMAT	Tue, Sep 20, 2022	40.90	40.90	40.27	40.51
2185	AMEX	FMAT	Mon, Sep 19, 2022	40.15	41.42	40.14	41.38
2184	AMEX	FMAT	Fri, Sep 16, 2022	40.75	40.77	40.22	40.65
2183	AMEX	FMAT	Thu, Sep 15, 2022	41.90	42.38	41.49	41.39
2182	AMEX	FMAT	Wed, Sep 14, 2022	42.64	42.64	41.74	42.11
2181	AMEX	FMAT	Tue, Sep 13, 2022	43.23	43.57	42.65	42.75
2180	AMEX	FMAT	Mon, Sep 12, 2022	44.39	44.52	44.13	44.33
2179	AMEX	FMAT	Fri, Sep 9, 2022	43.73	44.08	43.71	44.01
2178	AMEX	FMAT	Thu, Sep 8, 2022	42.46	43.23	42.46	43.22
2177	AMEX	FMAT	Wed, Sep 7, 2022	41.58	42.88	41.50	42.85
2176	AMEX	FMAT	Tue, Sep 6, 2022	41.99	42.19	41.52	41.73
2175	AMEX	FMAT	Fri, Sep 2, 2022	42.53	42.80	41.65	41.82
2174	AMEX	FMAT	Thu, Sep 1, 2022	41.99	41.99	41.42	41.85
2173	AMEX	FMAT	Wed, Aug 31, 2022	43.10	43.10	42.49	42.53
2172	AMEX	FMAT	Tue, Aug 30, 2022	43.93	43.93	42.79	43.01
2171	AMEX	FMAT	Mon, Aug 29, 2022	43.68	44.18	43.59	43.84
2170	AMEX	FMAT	Fri, Aug 26, 2022	45.63	45.70	44.13	44.15
2169	AMEX	FMAT	Thu, Aug 25, 2022	44.75	45.55	44.75	45.55
2168	AMEX	FMAT	Wed, Aug 24, 2022	44.24	44.57	44.21	44.45
2167	AMEX	FMAT	Tue, Aug 23, 2022	43.91	44.56	43.91	44.31
2166	AMEX	FMAT	Mon, Aug 22, 2022	43.92	44.09	43.75	43.85
2165	AMEX	FMAT	Fri, Aug 19, 2022	45.17	45.17	44.50	44.63
2164	AMEX	FMAT	Thu, Aug 18, 2022	45.50	45.60	45.25	45.54
2163	AMEX	FMAT	Wed, Aug 17, 2022	45.52	45.52	45.09	45.31
2162	AMEX	FMAT	Tue, Aug 16, 2022	45.58	46.18	45.55	46.01
2161	AMEX	FMAT	Mon, Aug 15, 2022	45.25	45.70	45.00	45.67
2160	AMEX	FMAT	Fri, Aug 12, 2022	44.99	45.68	44.99	45.68
2159	AMEX	FMAT	Thu, Aug 11, 2022	45.05	45.45	44.79	44.84
2158	AMEX	FMAT	Wed, Aug 10, 2022	44.17	44.86	44.17	44.63
2157	AMEX	FMAT	Tue, Aug 9, 2022	43.64	43.64	43.23	43.40
2156	AMEX	FMAT	Mon, Aug 8, 2022	43.74	44.03	43.57	43.61
2155	AMEX	FMAT	Fri, Aug 5, 2022	42.72	43.47	42.72	43.27
2154	AMEX	FMAT	Thu, Aug 4, 2022	43.17	43.40	42.98	43.12
2153	AMEX	FMAT	Wed, Aug 3, 2022	43.38	43.38	42.74	43.11
2152	AMEX	FMAT	Tue, Aug 2, 2022	43.28	43.64	42.85	43.11
2151	AMEX	FMAT	Mon, Aug 1, 2022	43.55	43.68	43.29	43.56
2150	AMEX	FMAT	Fri, Jul 29, 2022	43.47	43.98	43.47	43.91
2149	AMEX	FMAT	Thu, Jul 28, 2022	42.70	43.28	42.61	43.28
2148	AMEX	FMAT	Wed, Jul 27, 2022	41.88	42.69	41.60	42.59
2147	AMEX	FMAT	Tue, Jul 26, 2022	42.13	42.15	41.81	41.99
2146	AMEX	FMAT	Mon, Jul 25, 2022	42.15	42.26	41.87	42.24
2145	AMEX	FMAT	Fri, Jul 22, 2022	42.57	42.74	41.79	41.95
2144	AMEX	FMAT	Thu, Jul 21, 2022	41.61	42.32	41.51	42.31
2143	AMEX	FMAT	Wed, Jul 20, 2022	41.62	41.86	41.40	41.74
2142	AMEX	FMAT	Tue, Jul 19, 2022	40.77	41.70	40.77	41.63
2141	AMEX	FMAT	Mon, Jul 18, 2022	40.73	41.00	40.24	40.40
2140	AMEX	FMAT	Fri, Jul 15, 2022	40.15	40.38	39.78	40.27
2139	AMEX	FMAT	Thu, Jul 14, 2022	39.53	39.67	39.15	39.64
2138	AMEX	FMAT	Wed, Jul 13, 2022	39.89	40.51	39.76	40.39
2137	AMEX	FMAT	Tue, Jul 12, 2022	40.32	41.03	40.32	40.48
2136	AMEX	FMAT	Mon, Jul 11, 2022	40.35	40.70	40.27	40.52
2135	AMEX	FMAT	Fri, Jul 8, 2022	41.14	41.14	40.55	40.72
2134	AMEX	FMAT	Thu, Jul 7, 2022	41.10	41.45	41.01	41.11
2133	AMEX	FMAT	Wed, Jul 6, 2022	40.28	40.70	39.87	40.61
2132	AMEX	FMAT	Tue, Jul 5, 2022	40.34	40.41	39.60	40.41
2131	AMEX	FMAT	Fri, Jul 1, 2022	40.70	41.31	40.22	41.26
2130	AMEX	FMAT	Thu, Jun 30, 2022	40.79	41.31	40.39	40.99
2129	AMEX	FMAT	Wed, Jun 29, 2022	41.93	41.93	41.02	41.48
2128	AMEX	FMAT	Tue, Jun 28, 2022	42.55	42.92	41.76	41.81
2127	AMEX	FMAT	Mon, Jun 27, 2022	42.65	42.65	42.17	42.32
2126	AMEX	FMAT	Fri, Jun 24, 2022	41.06	42.51	41.06	42.50
2125	AMEX	FMAT	Thu, Jun 23, 2022	41.37	41.40	40.39	40.85
2124	AMEX	FMAT	Wed, Jun 22, 2022	41.16	41.75	41.09	41.40
2123	AMEX	FMAT	Tue, Jun 21, 2022	42.05	42.21	41.74	41.95
2122	AMEX	FMAT	Fri, Jun 17, 2022	41.36	41.66	40.70	41.41
2121	AMEX	FMAT	Thu, Jun 16, 2022	42.35	42.35	41.34	41.40
2120	AMEX	FMAT	Wed, Jun 15, 2022	43.84	43.92	42.75	43.43
2119	AMEX	FMAT	Tue, Jun 14, 2022	43.84	43.96	43.03	43.35
2118	AMEX	FMAT	Mon, Jun 13, 2022	44.43	44.46	43.56	43.75
2117	AMEX	FMAT	Fri, Jun 10, 2022	46.31	46.31	45.64	45.69
2116	AMEX	FMAT	Thu, Jun 9, 2022	47.92	48.02	47.12	47.13
2115	AMEX	FMAT	Wed, Jun 8, 2022	49.07	49.28	48.27	48.34
2114	AMEX	FMAT	Tue, Jun 7, 2022	48.66	49.50	48.59	49.46
2113	AMEX	FMAT	Mon, Jun 6, 2022	48.99	49.16	48.79	49.07
2112	AMEX	FMAT	Fri, Jun 3, 2022	48.60	48.83	48.41	48.58
2111	AMEX	FMAT	Thu, Jun 2, 2022	48.04	49.08	48.04	49.05
2110	AMEX	FMAT	Wed, Jun 1, 2022	48.22	48.31	47.22	47.77
2109	AMEX	FMAT	Tue, May 31, 2022	48.69	48.70	48.05	48.17
2108	AMEX	FMAT	Fri, May 27, 2022	48.26	49.02	48.22	49.02
2107	AMEX	FMAT	Thu, May 26, 2022	47.19	48.06	47.19	47.87
2106	AMEX	FMAT	Wed, May 25, 2022	46.49	47.06	46.33	46.88
2105	AMEX	FMAT	Tue, May 24, 2022	46.66	46.69	45.81	46.57
2104	AMEX	FMAT	Mon, May 23, 2022	46.39	46.96	46.31	46.85
2103	AMEX	FMAT	Fri, May 20, 2022	46.76	46.76	45.00	45.98
2102	AMEX	FMAT	Thu, May 19, 2022	45.51	46.72	45.50	46.17
2101	AMEX	FMAT	Wed, May 18, 2022	46.93	47.03	45.74	45.89
2100	AMEX	FMAT	Tue, May 17, 2022	46.92	47.46	46.69	47.39
2099	AMEX	FMAT	Mon, May 16, 2022	45.89	46.39	45.53	46.02
2098	AMEX	FMAT	Fri, May 13, 2022	45.80	46.55	45.80	46.07
2097	AMEX	FMAT	Thu, May 12, 2022	44.93	45.70	44.49	45.28
2096	AMEX	FMAT	Wed, May 11, 2022	45.50	46.70	45.33	45.38
2095	AMEX	FMAT	Tue, May 10, 2022	46.42	46.50	44.88	45.42
2094	AMEX	FMAT	Mon, May 9, 2022	46.45	46.93	45.70	45.87
2093	AMEX	FMAT	Fri, May 6, 2022	47.74	47.74	46.72	47.38
2092	AMEX	FMAT	Thu, May 5, 2022	49.53	49.53	47.62	48.12
2091	AMEX	FMAT	Wed, May 4, 2022	48.42	49.80	48.16	49.75
2090	AMEX	FMAT	Tue, May 3, 2022	47.59	48.40	47.54	48.14
2089	AMEX	FMAT	Mon, May 2, 2022	47.60	47.91	46.59	47.51
2088	AMEX	FMAT	Fri, Apr 29, 2022	48.73	49.22	47.57	47.63
2087	AMEX	FMAT	Thu, Apr 28, 2022	48.04	48.77	47.27	48.61
2086	AMEX	FMAT	Wed, Apr 27, 2022	47.48	48.37	47.42	47.85
2085	AMEX	FMAT	Tue, Apr 26, 2022	48.18	48.32	47.14	47.15
2084	AMEX	FMAT	Mon, Apr 25, 2022	47.69	48.13	46.66	48.02
2083	AMEX	FMAT	Fri, Apr 22, 2022	49.74	49.74	48.21	48.29
2082	AMEX	FMAT	Thu, Apr 21, 2022	51.43	51.43	49.88	50.04
2081	AMEX	FMAT	Wed, Apr 20, 2022	50.82	51.22	50.69	51.04
2080	AMEX	FMAT	Tue, Apr 19, 2022	49.92	50.79	49.87	50.71
2079	AMEX	FMAT	Mon, Apr 18, 2022	50.27	50.39	49.96	50.08
2078	AMEX	FMAT	Thu, Apr 14, 2022	50.20	50.72	50.10	50.12
2077	AMEX	FMAT	Wed, Apr 13, 2022	49.55	50.26	49.39	50.25
2076	AMEX	FMAT	Tue, Apr 12, 2022	49.60	50.11	49.22	49.37
2075	AMEX	FMAT	Mon, Apr 11, 2022	49.42	49.86	49.29	49.34
2074	AMEX	FMAT	Fri, Apr 8, 2022	49.52	49.90	49.31	49.53
2073	AMEX	FMAT	Thu, Apr 7, 2022	49.18	49.54	48.71	49.31
2072	AMEX	FMAT	Wed, Apr 6, 2022	49.33	49.37	48.71	49.11
2071	AMEX	FMAT	Tue, Apr 5, 2022	50.09	50.48	49.53	49.67
2070	AMEX	FMAT	Mon, Apr 4, 2022	50.42	50.42	49.82	50.10
2069	AMEX	FMAT	Fri, Apr 1, 2022	49.97	50.30	49.65	50.21
2068	AMEX	FMAT	Thu, Mar 31, 2022	50.11	50.46	49.65	49.68
2067	AMEX	FMAT	Wed, Mar 30, 2022	50.66	50.66	50.10	50.26
2066	AMEX	FMAT	Tue, Mar 29, 2022	50.13	50.49	49.73	50.44
2065	AMEX	FMAT	Mon, Mar 28, 2022	50.24	50.24	49.63	50.08
2064	AMEX	FMAT	Fri, Mar 25, 2022	50.00	50.37	49.91	50.35
2063	AMEX	FMAT	Thu, Mar 24, 2022	49.36	49.93	49.22	49.92
2062	AMEX	FMAT	Wed, Mar 23, 2022	49.06	49.26	48.95	48.97
2061	AMEX	FMAT	Tue, Mar 22, 2022	49.25	49.54	49.00	49.13
2060	AMEX	FMAT	Mon, Mar 21, 2022	48.69	49.20	48.63	48.99
2059	AMEX	FMAT	Fri, Mar 18, 2022	48.04	48.55	47.86	48.51
2058	AMEX	FMAT	Thu, Mar 17, 2022	47.43	48.41	47.43	48.20
2057	AMEX	FMAT	Wed, Mar 16, 2022	47.33	47.84	46.50	47.49
2056	AMEX	FMAT	Tue, Mar 15, 2022	46.17	46.76	45.89	46.68
2055	AMEX	FMAT	Mon, Mar 14, 2022	46.53	46.84	45.98	46.20
2054	AMEX	FMAT	Fri, Mar 11, 2022	46.83	47.00	46.29	46.29
2053	AMEX	FMAT	Thu, Mar 10, 2022	45.89	46.73	45.89	46.64
2052	AMEX	FMAT	Wed, Mar 9, 2022	45.56	46.64	45.50	46.39
2051	AMEX	FMAT	Tue, Mar 8, 2022	45.33	45.94	44.83	45.02
2050	AMEX	FMAT	Mon, Mar 7, 2022	46.93	46.93	45.33	45.37
2049	AMEX	FMAT	Fri, Mar 4, 2022	46.70	47.05	46.27	47.02
2048	AMEX	FMAT	Thu, Mar 3, 2022	47.43	47.52	46.69	47.21
2047	AMEX	FMAT	Wed, Mar 2, 2022	46.38	47.33	46.27	47.09
2046	AMEX	FMAT	Tue, Mar 1, 2022	47.08	47.26	45.79	46.06
2045	AMEX	FMAT	Mon, Feb 28, 2022	47.04	47.35	46.64	47.05
2044	AMEX	FMAT	Fri, Feb 25, 2022	45.88	47.51	45.88	47.50
2043	AMEX	FMAT	Thu, Feb 24, 2022	44.87	45.84	44.58	45.72
2042	AMEX	FMAT	Wed, Feb 23, 2022	46.70	46.89	45.80	45.87
2041	AMEX	FMAT	Tue, Feb 22, 2022	47.00	47.18	46.16	46.46
2040	AMEX	FMAT	Fri, Feb 18, 2022	47.28	47.50	46.87	47.13
2039	AMEX	FMAT	Thu, Feb 17, 2022	47.67	47.67	47.08	47.22
2038	AMEX	FMAT	Wed, Feb 16, 2022	47.61	48.07	47.47	47.94
2037	AMEX	FMAT	Tue, Feb 15, 2022	46.96	47.63	46.96	47.59
2036	AMEX	FMAT	Mon, Feb 14, 2022	46.91	46.96	46.30	46.64
2035	AMEX	FMAT	Fri, Feb 11, 2022	47.39	47.78	46.76	46.96
2034	AMEX	FMAT	Thu, Feb 10, 2022	47.70	48.64	47.37	47.59
2033	AMEX	FMAT	Wed, Feb 9, 2022	47.47	47.98	47.47	47.91
2032	AMEX	FMAT	Tue, Feb 8, 2022	46.20	47.00	46.20	46.93
2031	AMEX	FMAT	Mon, Feb 7, 2022	46.35	46.49	45.95	46.10
2030	AMEX	FMAT	Fri, Feb 4, 2022	46.56	46.70	45.99	46.29
2029	AMEX	FMAT	Thu, Feb 3, 2022	47.36	47.73	46.87	46.93
2028	AMEX	FMAT	Wed, Feb 2, 2022	47.67	47.94	47.33	47.75
2027	AMEX	FMAT	Tue, Feb 1, 2022	46.98	47.68	46.86	47.60
2026	AMEX	FMAT	Mon, Jan 31, 2022	45.97	46.83	45.89	46.83
2025	AMEX	FMAT	Fri, Jan 28, 2022	45.75	46.14	45.09	46.14
2024	AMEX	FMAT	Thu, Jan 27, 2022	46.22	46.92	45.52	45.89
2023	AMEX	FMAT	Wed, Jan 26, 2022	46.72	47.06	45.37	45.82
2022	AMEX	FMAT	Tue, Jan 25, 2022	46.07	46.74	45.29	46.32
2021	AMEX	FMAT	Mon, Jan 24, 2022	45.80	46.79	44.97	46.68
2020	AMEX	FMAT	Fri, Jan 21, 2022	47.62	47.76	46.47	46.63
2019	AMEX	FMAT	Thu, Jan 20, 2022	48.87	49.19	47.84	47.93
2018	AMEX	FMAT	Wed, Jan 19, 2022	49.10	49.34	48.67	48.67
2017	AMEX	FMAT	Tue, Jan 18, 2022	49.17	49.17	48.47	48.81
2016	AMEX	FMAT	Fri, Jan 14, 2022	49.44	49.62	49.02	49.58
2015	AMEX	FMAT	Thu, Jan 13, 2022	50.32	50.53	49.82	49.91
2014	AMEX	FMAT	Wed, Jan 12, 2022	50.11	50.39	49.77	50.21
2013	AMEX	FMAT	Tue, Jan 11, 2022	49.37	49.74	48.88	49.73
2012	AMEX	FMAT	Mon, Jan 10, 2022	49.54	49.58	48.77	49.23
2011	AMEX	FMAT	Fri, Jan 7, 2022	49.88	49.93	49.51	49.76
2010	AMEX	FMAT	Thu, Jan 6, 2022	50.43	50.43	49.73	49.79
2009	AMEX	FMAT	Wed, Jan 5, 2022	50.62	51.39	50.35	50.35
2008	AMEX	FMAT	Tue, Jan 4, 2022	50.05	50.60	50.00	50.40
2007	AMEX	FMAT	Mon, Jan 3, 2022	50.48	50.48	49.70	49.85
2006	AMEX	FMAT	Fri, Dec 31, 2021	50.04	50.48	49.91	50.34
2005	AMEX	FMAT	Thu, Dec 30, 2021	50.32	50.60	50.07	50.10
2004	AMEX	FMAT	Wed, Dec 29, 2021	50.09	50.35	50.01	50.25
2003	AMEX	FMAT	Tue, Dec 28, 2021	49.88	50.12	49.86	50.04
2002	AMEX	FMAT	Mon, Dec 27, 2021	49.23	49.81	49.11	49.79
2001	AMEX	FMAT	Thu, Dec 23, 2021	48.70	49.19	48.67	49.06
2000	AMEX	FMAT	Wed, Dec 22, 2021	48.18	48.63	48.12	48.62
1999	AMEX	FMAT	Tue, Dec 21, 2021	47.91	48.34	47.89	48.23
1998	AMEX	FMAT	Mon, Dec 20, 2021	47.71	47.75	46.84	47.43
1997	AMEX	FMAT	Fri, Dec 17, 2021	48.79	48.99	48.38	48.48
1996	AMEX	FMAT	Thu, Dec 16, 2021	49.16	49.57	49.05	49.02
1995	AMEX	FMAT	Wed, Dec 15, 2021	48.38	48.75	47.81	48.72
1994	AMEX	FMAT	Tue, Dec 14, 2021	48.45	49.06	48.45	48.55
1993	AMEX	FMAT	Mon, Dec 13, 2021	49.07	49.07	48.52	48.61
1992	AMEX	FMAT	Fri, Dec 10, 2021	49.19	49.26	48.73	49.01
1991	AMEX	FMAT	Thu, Dec 9, 2021	48.82	49.00	48.62	48.75
1990	AMEX	FMAT	Wed, Dec 8, 2021	49.01	49.16	48.80	49.04
1989	AMEX	FMAT	Tue, Dec 7, 2021	48.74	49.20	48.71	48.81
1988	AMEX	FMAT	Mon, Dec 6, 2021	47.80	48.48	47.69	48.09
1987	AMEX	FMAT	Fri, Dec 3, 2021	47.56	47.96	46.97	47.31
1986	AMEX	FMAT	Thu, Dec 2, 2021	46.64	47.69	46.64	47.51
1985	AMEX	FMAT	Wed, Dec 1, 2021	47.85	48.21	46.53	46.53
1984	AMEX	FMAT	Tue, Nov 30, 2021	48.13	48.17	46.99	47.08
1983	AMEX	FMAT	Mon, Nov 29, 2021	48.69	48.69	48.05	48.38
1982	AMEX	FMAT	Fri, Nov 26, 2021	48.11	48.45	47.74	48.28
1981	AMEX	FMAT	Wed, Nov 24, 2021	49.38	49.38	49.10	49.15
1980	AMEX	FMAT	Tue, Nov 23, 2021	49.58	49.90	49.32	49.52
1979	AMEX	FMAT	Mon, Nov 22, 2021	49.46	50.00	49.43	49.48
1978	AMEX	FMAT	Fri, Nov 19, 2021	49.21	49.60	49.17	49.30
1977	AMEX	FMAT	Thu, Nov 18, 2021	49.63	49.76	49.25	49.38
1976	AMEX	FMAT	Wed, Nov 17, 2021	50.00	50.08	49.61	49.66
1975	AMEX	FMAT	Tue, Nov 16, 2021	50.22	50.30	50.00	50.00
1974	AMEX	FMAT	Mon, Nov 15, 2021	50.55	50.55	50.00	50.14
1973	AMEX	FMAT	Fri, Nov 12, 2021	50.20	50.42	50.08	50.42
1972	AMEX	FMAT	Thu, Nov 11, 2021	49.79	50.14	49.67	49.99
1971	AMEX	FMAT	Wed, Nov 10, 2021	49.75	50.00	49.36	49.46
1970	AMEX	FMAT	Tue, Nov 9, 2021	49.72	49.83	49.49	49.79
1969	AMEX	FMAT	Mon, Nov 8, 2021	49.71	49.96	49.56	49.72
1968	AMEX	FMAT	Fri, Nov 5, 2021	48.87	49.27	48.87	49.14
1967	AMEX	FMAT	Thu, Nov 4, 2021	48.80	48.93	48.54	48.67
1966	AMEX	FMAT	Wed, Nov 3, 2021	48.20	48.94	48.20	48.78
1965	AMEX	FMAT	Tue, Nov 2, 2021	47.79	48.24	47.69	48.16
1964	AMEX	FMAT	Mon, Nov 1, 2021	47.63	47.92	47.43	47.68
1963	AMEX	FMAT	Fri, Oct 29, 2021	47.50	47.88	47.32	47.49
1962	AMEX	FMAT	Thu, Oct 28, 2021	47.33	47.75	47.33	47.68
1961	AMEX	FMAT	Wed, Oct 27, 2021	47.86	47.86	47.14	47.15
1960	AMEX	FMAT	Tue, Oct 26, 2021	48.01	48.24	47.66	47.98
1959	AMEX	FMAT	Mon, Oct 25, 2021	47.69	48.13	47.52	47.91
1958	AMEX	FMAT	Fri, Oct 22, 2021	47.50	47.90	47.39	47.39
1957	AMEX	FMAT	Thu, Oct 21, 2021	47.48	47.48	46.94	47.42
1956	AMEX	FMAT	Wed, Oct 20, 2021	47.12	47.61	47.10	47.54
1955	AMEX	FMAT	Tue, Oct 19, 2021	47.18	47.18	46.84	47.11
1954	AMEX	FMAT	Mon, Oct 18, 2021	46.73	47.07	46.55	47.01
1953	AMEX	FMAT	Fri, Oct 15, 2021	47.19	47.28	46.97	47.00
1952	AMEX	FMAT	Thu, Oct 14, 2021	46.33	46.85	46.16	46.80
1951	AMEX	FMAT	Wed, Oct 13, 2021	45.68	45.94	45.28	45.79
1950	AMEX	FMAT	Tue, Oct 12, 2021	45.43	45.70	45.39	45.48
1949	AMEX	FMAT	Mon, Oct 11, 2021	45.51	46.06	45.40	45.41
1948	AMEX	FMAT	Fri, Oct 8, 2021	45.65	45.66	45.28	45.30
1947	AMEX	FMAT	Thu, Oct 7, 2021	45.32	46.04	45.32	45.57
1946	AMEX	FMAT	Wed, Oct 6, 2021	44.70	44.98	44.21	44.98
1945	AMEX	FMAT	Tue, Oct 5, 2021	44.85	45.38	44.58	45.17
1944	AMEX	FMAT	Mon, Oct 4, 2021	45.00	45.29	44.50	44.74
1943	AMEX	FMAT	Fri, Oct 1, 2021	44.49	45.16	44.10	44.92
1942	AMEX	FMAT	Thu, Sep 30, 2021	45.07	45.28	44.27	44.27
1941	AMEX	FMAT	Wed, Sep 29, 2021	45.13	45.17	44.91	44.94
1940	AMEX	FMAT	Tue, Sep 28, 2021	45.53	45.64	45.04	45.15
1939	AMEX	FMAT	Mon, Sep 27, 2021	45.18	45.84	45.18	45.66
1938	AMEX	FMAT	Fri, Sep 24, 2021	45.02	45.43	45.02	45.20
1937	AMEX	FMAT	Thu, Sep 23, 2021	44.87	45.55	44.87	45.25
1936	AMEX	FMAT	Wed, Sep 22, 2021	44.43	45.01	44.43	44.57
1935	AMEX	FMAT	Tue, Sep 21, 2021	44.47	44.49	43.85	44.12
1934	AMEX	FMAT	Mon, Sep 20, 2021	44.09	44.36	43.62	44.22
1933	AMEX	FMAT	Fri, Sep 17, 2021	45.91	45.91	45.01	45.15
1932	AMEX	FMAT	Thu, Sep 16, 2021	46.74	46.74	45.95	46.07
1931	AMEX	FMAT	Wed, Sep 15, 2021	46.33	46.88	46.33	46.82
1930	AMEX	FMAT	Tue, Sep 14, 2021	46.98	46.98	46.15	46.25
1929	AMEX	FMAT	Mon, Sep 13, 2021	47.20	47.21	46.53	46.80
1928	AMEX	FMAT	Fri, Sep 10, 2021	47.13	47.39	46.80	46.81
1927	AMEX	FMAT	Thu, Sep 9, 2021	46.76	47.20	46.76	46.87
1926	AMEX	FMAT	Wed, Sep 8, 2021	47.25	47.25	46.77	46.88
1925	AMEX	FMAT	Tue, Sep 7, 2021	47.57	47.58	47.32	47.36
1924	AMEX	FMAT	Fri, Sep 3, 2021	47.94	48.00	47.72	47.73
1923	AMEX	FMAT	Thu, Sep 2, 2021	47.84	48.13	47.84	48.00
1922	AMEX	FMAT	Wed, Sep 1, 2021	47.74	47.90	47.21	47.74
1921	AMEX	FMAT	Tue, Aug 31, 2021	47.98	47.98	47.60	47.81
1920	AMEX	FMAT	Mon, Aug 30, 2021	48.23	48.25	47.97	47.99
1919	AMEX	FMAT	Fri, Aug 27, 2021	47.50	48.21	47.50	48.08
1918	AMEX	FMAT	Thu, Aug 26, 2021	47.65	47.75	47.27	47.33
1917	AMEX	FMAT	Wed, Aug 25, 2021	47.40	47.85	47.23	47.70
1916	AMEX	FMAT	Tue, Aug 24, 2021	47.30	47.59	47.30	47.47
1915	AMEX	FMAT	Mon, Aug 23, 2021	46.94	47.20	46.83	47.10
1914	AMEX	FMAT	Fri, Aug 20, 2021	46.28	46.72	46.28	46.63
1913	AMEX	FMAT	Thu, Aug 19, 2021	46.31	46.57	46.12	46.31
1912	AMEX	FMAT	Wed, Aug 18, 2021	47.15	47.49	46.88	46.90
1911	AMEX	FMAT	Tue, Aug 17, 2021	47.68	47.68	46.83	47.36
1910	AMEX	FMAT	Mon, Aug 16, 2021	47.97	48.04	47.42	47.98
1909	AMEX	FMAT	Fri, Aug 13, 2021	48.32	48.35	48.15	48.26
1908	AMEX	FMAT	Thu, Aug 12, 2021	48.34	48.35	47.75	48.23
1907	AMEX	FMAT	Wed, Aug 11, 2021	47.99	48.31	47.81	48.31
1906	AMEX	FMAT	Tue, Aug 10, 2021	46.91	47.79	46.88	47.63
1905	AMEX	FMAT	Mon, Aug 9, 2021	46.75	46.96	46.51	46.88
1904	AMEX	FMAT	Fri, Aug 6, 2021	46.39	46.92	46.39	46.87
1903	AMEX	FMAT	Thu, Aug 5, 2021	46.38	46.68	46.16	46.19
1902	AMEX	FMAT	Wed, Aug 4, 2021	46.66	46.74	46.20	46.22
1901	AMEX	FMAT	Tue, Aug 3, 2021	46.41	46.85	45.96	46.85
1900	AMEX	FMAT	Mon, Aug 2, 2021	47.09	47.45	46.34	46.37
1899	AMEX	FMAT	Fri, Jul 30, 2021	46.71	47.25	46.71	46.91
1898	AMEX	FMAT	Thu, Jul 29, 2021	46.54	47.00	46.50	46.82
1897	AMEX	FMAT	Wed, Jul 28, 2021	45.97	46.38	45.70	46.21
1896	AMEX	FMAT	Tue, Jul 27, 2021	45.66	46.19	45.26	46.03
1895	AMEX	FMAT	Mon, Jul 26, 2021	45.62	46.01	45.62	46.01
1894	AMEX	FMAT	Fri, Jul 23, 2021	45.45	45.58	45.05	45.56
1893	AMEX	FMAT	Thu, Jul 22, 2021	45.40	45.40	44.92	45.28
1892	AMEX	FMAT	Wed, Jul 21, 2021	45.13	45.49	45.13	45.37
1891	AMEX	FMAT	Tue, Jul 20, 2021	44.17	45.11	44.07	44.85
1890	AMEX	FMAT	Mon, Jul 19, 2021	44.50	44.50	43.87	44.24
1889	AMEX	FMAT	Fri, Jul 16, 2021	46.10	46.10	45.15	45.21
1888	AMEX	FMAT	Thu, Jul 15, 2021	45.85	46.31	45.70	46.01
1887	AMEX	FMAT	Wed, Jul 14, 2021	46.30	46.64	45.94	46.05
1886	AMEX	FMAT	Tue, Jul 13, 2021	46.54	46.67	46.06	46.12
1885	AMEX	FMAT	Mon, Jul 12, 2021	46.27	46.80	46.14	46.69
1884	AMEX	FMAT	Fri, Jul 9, 2021	46.06	46.60	46.06	46.54
1883	AMEX	FMAT	Thu, Jul 8, 2021	45.49	45.83	45.17	45.54
1882	AMEX	FMAT	Wed, Jul 7, 2021	45.72	46.24	45.64	46.24
1881	AMEX	FMAT	Tue, Jul 6, 2021	46.50	46.50	45.44	45.76
1880	AMEX	FMAT	Fri, Jul 2, 2021	46.51	46.55	46.24	46.52
1879	AMEX	FMAT	Thu, Jul 1, 2021	46.47	46.60	46.23	46.50
1878	AMEX	FMAT	Wed, Jun 30, 2021	45.89	46.23	45.81	46.21
1877	AMEX	FMAT	Tue, Jun 29, 2021	46.17	46.43	45.90	46.02
1876	AMEX	FMAT	Mon, Jun 28, 2021	46.29	46.29	45.76	46.04
1875	AMEX	FMAT	Fri, Jun 25, 2021	46.39	46.56	46.11	46.17
1874	AMEX	FMAT	Thu, Jun 24, 2021	46.19	46.38	45.92	46.17
1873	AMEX	FMAT	Wed, Jun 23, 2021	46.31	46.44	45.92	45.94
1872	AMEX	FMAT	Tue, Jun 22, 2021	46.14	46.35	45.84	46.17
1871	AMEX	FMAT	Mon, Jun 21, 2021	45.50	46.04	45.50	46.00
1870	AMEX	FMAT	Fri, Jun 18, 2021	45.37	45.53	45.03	45.06
1869	AMEX	FMAT	Thu, Jun 17, 2021	47.00	47.00	45.43	45.87
1868	AMEX	FMAT	Wed, Jun 16, 2021	47.74	47.74	47.06	47.20
1867	AMEX	FMAT	Tue, Jun 15, 2021	47.94	47.94	47.30	47.74
1866	AMEX	FMAT	Mon, Jun 14, 2021	48.34	48.43	47.57	47.80
1865	AMEX	FMAT	Fri, Jun 11, 2021	48.51	48.75	48.18	48.47
1864	AMEX	FMAT	Thu, Jun 10, 2021	48.93	48.95	48.24	48.25
1863	AMEX	FMAT	Wed, Jun 9, 2021	48.85	48.85	48.52	48.54
1862	AMEX	FMAT	Tue, Jun 8, 2021	48.66	48.98	48.33	48.85
1861	AMEX	FMAT	Mon, Jun 7, 2021	49.23	49.27	48.45	48.66
1860	AMEX	FMAT	Fri, Jun 4, 2021	49.24	49.39	48.99	49.23
1859	AMEX	FMAT	Thu, Jun 3, 2021	48.95	49.11	48.51	49.10
1858	AMEX	FMAT	Wed, Jun 2, 2021	49.80	49.80	49.10	49.18
1857	AMEX	FMAT	Tue, Jun 1, 2021	49.37	49.67	49.30	49.58
1856	AMEX	FMAT	Fri, May 28, 2021	49.07	49.13	48.68	48.92
1855	AMEX	FMAT	Thu, May 27, 2021	48.91	49.10	48.82	48.97
1854	AMEX	FMAT	Wed, May 26, 2021	48.48	48.55	48.13	48.49
1853	AMEX	FMAT	Tue, May 25, 2021	49.02	49.06	48.31	48.37
1852	AMEX	FMAT	Mon, May 24, 2021	48.80	49.00	48.49	48.86
1851	AMEX	FMAT	Fri, May 21, 2021	48.67	48.97	48.38	48.47
1850	AMEX	FMAT	Thu, May 20, 2021	48.40	48.48	48.12	48.34
1849	AMEX	FMAT	Wed, May 19, 2021	48.47	48.49	47.78	48.31
1848	AMEX	FMAT	Tue, May 18, 2021	49.85	49.85	49.09	49.09
1847	AMEX	FMAT	Mon, May 17, 2021	49.33	49.74	48.95	49.70
1846	AMEX	FMAT	Fri, May 14, 2021	48.91	49.29	48.88	49.22
1845	AMEX	FMAT	Thu, May 13, 2021	48.03	48.80	47.91	48.68
1844	AMEX	FMAT	Wed, May 12, 2021	49.21	49.21	47.82	47.91
1843	AMEX	FMAT	Tue, May 11, 2021	48.49	49.34	48.28	49.30
1842	AMEX	FMAT	Mon, May 10, 2021	49.91	50.08	49.06	49.09
1841	AMEX	FMAT	Fri, May 7, 2021	48.91	49.40	48.61	49.27
1840	AMEX	FMAT	Thu, May 6, 2021	48.67	48.84	48.02	48.84
1839	AMEX	FMAT	Wed, May 5, 2021	48.04	48.50	47.82	48.43
1838	AMEX	FMAT	Tue, May 4, 2021	46.99	47.85	46.87	47.85
1837	AMEX	FMAT	Mon, May 3, 2021	46.88	47.46	46.81	47.19
1836	AMEX	FMAT	Fri, Apr 30, 2021	46.67	46.91	46.31	46.42
1835	AMEX	FMAT	Thu, Apr 29, 2021	47.00	47.01	46.45	46.89
1834	AMEX	FMAT	Wed, Apr 28, 2021	46.65	46.86	46.59	46.69
1833	AMEX	FMAT	Tue, Apr 27, 2021	46.63	46.70	46.32	46.59
1832	AMEX	FMAT	Mon, Apr 26, 2021	46.58	46.92	46.51	46.71
1831	AMEX	FMAT	Fri, Apr 23, 2021	45.83	46.48	45.75	46.38
1830	AMEX	FMAT	Thu, Apr 22, 2021	46.26	46.26	45.50	45.56
1829	AMEX	FMAT	Wed, Apr 21, 2021	45.53	46.33	45.45	46.31
1828	AMEX	FMAT	Tue, Apr 20, 2021	46.08	46.08	45.25	45.46
1827	AMEX	FMAT	Mon, Apr 19, 2021	46.28	46.32	45.75	46.02
1826	AMEX	FMAT	Fri, Apr 16, 2021	46.07	46.32	46.03	46.22
1825	AMEX	FMAT	Thu, Apr 15, 2021	45.56	45.72	45.23	45.68
1824	AMEX	FMAT	Wed, Apr 14, 2021	44.92	45.41	44.92	45.19
1823	AMEX	FMAT	Tue, Apr 13, 2021	45.11	45.11	44.59	44.81
1822	AMEX	FMAT	Mon, Apr 12, 2021	44.85	45.03	44.80	45.00
1821	AMEX	FMAT	Fri, Apr 9, 2021	44.62	44.82	44.44	44.82
1820	AMEX	FMAT	Thu, Apr 8, 2021	44.48	44.51	44.05	44.48
1819	AMEX	FMAT	Wed, Apr 7, 2021	45.18	45.18	44.36	44.45
1818	AMEX	FMAT	Tue, Apr 6, 2021	45.24	45.40	45.05	45.23
1817	AMEX	FMAT	Mon, Apr 5, 2021	45.24	45.32	44.90	45.18
1816	AMEX	FMAT	Thu, Apr 1, 2021	44.36	44.65	44.05	44.63
1815	AMEX	FMAT	Wed, Mar 31, 2021	44.60	44.66	44.16	44.25
1814	AMEX	FMAT	Tue, Mar 30, 2021	44.39	44.49	44.16	44.38
1813	AMEX	FMAT	Mon, Mar 29, 2021	44.53	44.92	44.19	44.35
1812	AMEX	FMAT	Fri, Mar 26, 2021	43.82	44.62	43.73	44.56
1811	AMEX	FMAT	Thu, Mar 25, 2021	42.50	43.51	42.28	43.43
1810	AMEX	FMAT	Wed, Mar 24, 2021	42.84	43.41	42.59	42.72
1809	AMEX	FMAT	Tue, Mar 23, 2021	43.37	43.37	42.30	42.46
1808	AMEX	FMAT	Mon, Mar 22, 2021	43.61	43.71	43.25	43.55
1807	AMEX	FMAT	Fri, Mar 19, 2021	43.77	43.87	43.09	43.61
1806	AMEX	FMAT	Thu, Mar 18, 2021	44.24	44.73	43.89	43.84
1805	AMEX	FMAT	Wed, Mar 17, 2021	43.88	44.34	43.68	44.28
1804	AMEX	FMAT	Tue, Mar 16, 2021	44.28	44.28	43.58	43.79
1803	AMEX	FMAT	Mon, Mar 15, 2021	44.35	44.35	43.73	44.26
1802	AMEX	FMAT	Fri, Mar 12, 2021	44.15	44.28	43.98	44.28
1801	AMEX	FMAT	Thu, Mar 11, 2021	44.31	44.40	44.02	44.08
1800	AMEX	FMAT	Wed, Mar 10, 2021	43.31	44.11	43.20	43.81
1799	AMEX	FMAT	Tue, Mar 9, 2021	43.18	43.36	42.75	43.02
1798	AMEX	FMAT	Mon, Mar 8, 2021	42.32	43.34	42.27	42.80
1797	AMEX	FMAT	Fri, Mar 5, 2021	41.63	42.20	40.72	42.16
1796	AMEX	FMAT	Thu, Mar 4, 2021	41.96	42.09	40.40	41.13
1795	AMEX	FMAT	Wed, Mar 3, 2021	42.25	42.54	41.96	42.01
1794	AMEX	FMAT	Tue, Mar 2, 2021	42.30	42.68	42.21	42.30
1793	AMEX	FMAT	Mon, Mar 1, 2021	41.68	42.31	41.68	42.13
1792	AMEX	FMAT	Fri, Feb 26, 2021	41.48	41.54	40.75	41.00
1791	AMEX	FMAT	Thu, Feb 25, 2021	42.67	42.67	41.42	41.57
1790	AMEX	FMAT	Wed, Feb 24, 2021	42.23	42.73	42.09	42.65
1789	AMEX	FMAT	Tue, Feb 23, 2021	42.17	42.23	41.18	42.12
1788	AMEX	FMAT	Mon, Feb 22, 2021	41.87	42.31	41.78	42.09
1787	AMEX	FMAT	Fri, Feb 19, 2021	41.30	42.01	41.30	41.87
1786	AMEX	FMAT	Thu, Feb 18, 2021	41.30	41.33	40.90	41.04
1785	AMEX	FMAT	Wed, Feb 17, 2021	41.46	41.48	40.98	41.43
1784	AMEX	FMAT	Tue, Feb 16, 2021	41.83	41.83	41.41	41.48
1783	AMEX	FMAT	Fri, Feb 12, 2021	41.12	41.54	41.10	41.54
1782	AMEX	FMAT	Thu, Feb 11, 2021	41.22	41.30	40.73	41.10
1781	AMEX	FMAT	Wed, Feb 10, 2021	41.43	41.46	40.83	41.05
1780	AMEX	FMAT	Tue, Feb 9, 2021	41.42	41.42	41.00	41.10
1779	AMEX	FMAT	Mon, Feb 8, 2021	41.22	41.44	41.22	41.37
1778	AMEX	FMAT	Fri, Feb 5, 2021	40.64	40.95	40.58	40.90
1777	AMEX	FMAT	Thu, Feb 4, 2021	40.26	40.33	39.91	40.25
1776	AMEX	FMAT	Wed, Feb 3, 2021	40.31	40.43	40.10	40.27
1775	AMEX	FMAT	Tue, Feb 2, 2021	40.00	40.35	39.89	40.16
1774	AMEX	FMAT	Mon, Feb 1, 2021	39.47	39.80	39.04	39.71
1773	AMEX	FMAT	Fri, Jan 29, 2021	39.90	39.92	38.92	39.11
1772	AMEX	FMAT	Thu, Jan 28, 2021	39.66	40.03	39.60	39.89
1771	AMEX	FMAT	Wed, Jan 27, 2021	39.80	39.80	38.77	39.21
1770	AMEX	FMAT	Tue, Jan 26, 2021	41.24	41.24	40.42	40.43
1769	AMEX	FMAT	Mon, Jan 25, 2021	41.07	41.14	40.32	41.01
1768	AMEX	FMAT	Fri, Jan 22, 2021	41.00	41.32	40.88	41.27
1767	AMEX	FMAT	Thu, Jan 21, 2021	42.04	42.06	41.40	41.41
1766	AMEX	FMAT	Wed, Jan 20, 2021	42.15	42.15	41.89	42.05
1765	AMEX	FMAT	Tue, Jan 19, 2021	42.12	42.12	41.74	41.92
1764	AMEX	FMAT	Fri, Jan 15, 2021	42.14	42.14	41.30	41.74
1763	AMEX	FMAT	Thu, Jan 14, 2021	42.65	42.69	42.34	42.39
1762	AMEX	FMAT	Wed, Jan 13, 2021	43.05	43.07	42.36	42.50
1761	AMEX	FMAT	Tue, Jan 12, 2021	42.48	43.12	42.31	43.03
1760	AMEX	FMAT	Mon, Jan 11, 2021	41.86	42.60	41.60	42.45
1759	AMEX	FMAT	Fri, Jan 8, 2021	42.89	42.91	41.92	42.45
1758	AMEX	FMAT	Thu, Jan 7, 2021	42.78	42.96	42.55	42.73
1757	AMEX	FMAT	Wed, Jan 6, 2021	41.12	42.71	41.12	42.43
1756	AMEX	FMAT	Tue, Jan 5, 2021	39.69	40.78	39.69	40.63
1755	AMEX	FMAT	Mon, Jan 4, 2021	40.42	40.66	39.50	39.70
1754	AMEX	FMAT	Thu, Dec 31, 2020	40.01	40.18	39.70	40.12
1753	AMEX	FMAT	Wed, Dec 30, 2020	39.41	40.04	39.41	39.96
1752	AMEX	FMAT	Tue, Dec 29, 2020	39.71	39.71	39.20	39.35
1751	AMEX	FMAT	Mon, Dec 28, 2020	40.03	40.10	39.48	39.48
1750	AMEX	FMAT	Thu, Dec 24, 2020	39.63	39.69	39.35	39.69
1749	AMEX	FMAT	Wed, Dec 23, 2020	39.59	39.82	39.45	39.46
1748	AMEX	FMAT	Tue, Dec 22, 2020	39.64	39.64	39.30	39.36
1747	AMEX	FMAT	Mon, Dec 21, 2020	39.07	39.63	38.82	39.53
1746	AMEX	FMAT	Fri, Dec 18, 2020	39.91	39.91	39.42	39.73
1745	AMEX	FMAT	Thu, Dec 17, 2020	39.66	39.88	39.59	39.69
1744	AMEX	FMAT	Wed, Dec 16, 2020	39.61	39.61	39.20	39.37
1743	AMEX	FMAT	Tue, Dec 15, 2020	39.09	39.51	39.00	39.49
1742	AMEX	FMAT	Mon, Dec 14, 2020	39.47	39.63	38.71	38.71
1741	AMEX	FMAT	Fri, Dec 11, 2020	39.22	39.39	38.91	39.22
1740	AMEX	FMAT	Thu, Dec 10, 2020	39.49	39.69	39.30	39.47
1739	AMEX	FMAT	Wed, Dec 9, 2020	39.71	39.84	39.22	39.66
1738	AMEX	FMAT	Tue, Dec 8, 2020	39.13	39.59	39.12	39.57
1737	AMEX	FMAT	Mon, Dec 7, 2020	39.51	39.56	39.19	39.32
1736	AMEX	FMAT	Fri, Dec 4, 2020	38.93	39.53	38.93	39.53
1735	AMEX	FMAT	Thu, Dec 3, 2020	39.03	39.13	38.60	38.65
1734	AMEX	FMAT	Wed, Dec 2, 2020	39.34	39.34	38.80	38.91
1733	AMEX	FMAT	Tue, Dec 1, 2020	39.32	39.50	39.10	39.33
1732	AMEX	FMAT	Mon, Nov 30, 2020	39.01	39.14	38.62	38.79
1731	AMEX	FMAT	Fri, Nov 27, 2020	39.33	39.33	39.07	39.27
1730	AMEX	FMAT	Wed, Nov 25, 2020	39.51	39.51	39.01	39.08
1729	AMEX	FMAT	Tue, Nov 24, 2020	38.97	39.60	38.92	39.52
1728	AMEX	FMAT	Mon, Nov 23, 2020	38.51	38.71	38.39	38.55
1727	AMEX	FMAT	Fri, Nov 20, 2020	38.18	38.30	38.00	38.17
1726	AMEX	FMAT	Thu, Nov 19, 2020	37.97	38.23	37.68	38.17
1725	AMEX	FMAT	Wed, Nov 18, 2020	38.58	38.63	38.06	38.06
1724	AMEX	FMAT	Tue, Nov 17, 2020	38.24	38.46	37.88	38.41
1723	AMEX	FMAT	Mon, Nov 16, 2020	38.58	38.58	38.10	38.50
1722	AMEX	FMAT	Fri, Nov 13, 2020	37.31	37.82	37.31	37.75
1721	AMEX	FMAT	Thu, Nov 12, 2020	37.61	37.61	36.77	37.00
1720	AMEX	FMAT	Wed, Nov 11, 2020	38.41	38.41	37.51	37.74
1719	AMEX	FMAT	Tue, Nov 10, 2020	37.84	38.34	37.84	38.27
1718	AMEX	FMAT	Mon, Nov 9, 2020	38.94	39.43	37.81	37.81
1717	AMEX	FMAT	Fri, Nov 6, 2020	37.15	37.36	36.91	37.01
1716	AMEX	FMAT	Thu, Nov 5, 2020	36.29	37.18	36.29	36.96
1715	AMEX	FMAT	Wed, Nov 4, 2020	36.01	36.12	35.18	35.51
1714	AMEX	FMAT	Tue, Nov 3, 2020	36.02	36.30	35.84	36.21
1713	AMEX	FMAT	Mon, Nov 2, 2020	34.90	35.59	34.90	35.56
1712	AMEX	FMAT	Fri, Oct 30, 2020	34.27	34.57	33.96	34.36
1711	AMEX	FMAT	Thu, Oct 29, 2020	33.84	34.66	33.51	34.50
1710	AMEX	FMAT	Wed, Oct 28, 2020	34.00	34.21	33.70	33.74
1709	AMEX	FMAT	Tue, Oct 27, 2020	35.12	35.12	34.76	34.78
1708	AMEX	FMAT	Mon, Oct 26, 2020	35.60	35.60	34.89	35.15
1707	AMEX	FMAT	Fri, Oct 23, 2020	36.10	36.33	35.88	36.03
1706	AMEX	FMAT	Thu, Oct 22, 2020	35.70	35.93	35.42	35.88
1705	AMEX	FMAT	Wed, Oct 21, 2020	35.83	36.15	35.73	35.74
1704	AMEX	FMAT	Tue, Oct 20, 2020	35.96	36.16	35.72	35.82
1703	AMEX	FMAT	Mon, Oct 19, 2020	36.29	36.39	35.63	35.64
1702	AMEX	FMAT	Fri, Oct 16, 2020	36.12	36.27	36.01	36.12
1701	AMEX	FMAT	Thu, Oct 15, 2020	35.47	35.91	35.25	35.89
1700	AMEX	FMAT	Wed, Oct 14, 2020	35.95	36.14	35.81	35.94
1699	AMEX	FMAT	Tue, Oct 13, 2020	35.84	36.00	35.68	35.77
1698	AMEX	FMAT	Mon, Oct 12, 2020	36.31	36.36	36.10	36.14
1697	AMEX	FMAT	Fri, Oct 9, 2020	36.13	36.31	35.93	36.10
1696	AMEX	FMAT	Thu, Oct 8, 2020	35.89	35.92	35.73	35.87
1695	AMEX	FMAT	Wed, Oct 7, 2020	35.04	35.58	35.04	35.52
1694	AMEX	FMAT	Tue, Oct 6, 2020	35.27	35.47	34.58	34.60
1693	AMEX	FMAT	Mon, Oct 5, 2020	34.63	35.20	34.63	35.01
1692	AMEX	FMAT	Fri, Oct 2, 2020	33.51	34.50	33.50	34.30
1691	AMEX	FMAT	Thu, Oct 1, 2020	34.40	34.57	33.84	33.93
1690	AMEX	FMAT	Wed, Sep 30, 2020	34.24	34.60	34.02	34.35
1689	AMEX	FMAT	Tue, Sep 29, 2020	34.20	34.35	33.95	34.00
1688	AMEX	FMAT	Mon, Sep 28, 2020	34.08	34.54	34.05	34.24
1687	AMEX	FMAT	Fri, Sep 25, 2020	33.15	33.74	33.04	33.63
1686	AMEX	FMAT	Thu, Sep 24, 2020	33.07	33.65	32.90	33.37
1685	AMEX	FMAT	Wed, Sep 23, 2020	34.20	34.20	33.15	33.15
1684	AMEX	FMAT	Tue, Sep 22, 2020	34.23	34.23	33.88	34.15
1683	AMEX	FMAT	Mon, Sep 21, 2020	34.75	34.75	33.70	34.05
1682	AMEX	FMAT	Fri, Sep 18, 2020	36.15	36.15	35.34	35.39
1681	AMEX	FMAT	Thu, Sep 17, 2020	35.40	36.18	35.29	35.96
1680	AMEX	FMAT	Wed, Sep 16, 2020	35.96	36.29	35.84	35.89
1679	AMEX	FMAT	Tue, Sep 15, 2020	35.85	36.07	35.85	35.87
1678	AMEX	FMAT	Mon, Sep 14, 2020	35.52	35.77	35.41	35.72
1677	AMEX	FMAT	Fri, Sep 11, 2020	35.08	35.37	34.96	35.18
1676	AMEX	FMAT	Thu, Sep 10, 2020	35.34	35.37	34.76	34.78
1675	AMEX	FMAT	Wed, Sep 9, 2020	34.73	35.33	34.73	35.16
1674	AMEX	FMAT	Tue, Sep 8, 2020	34.81	34.81	34.21	34.34
1673	AMEX	FMAT	Fri, Sep 4, 2020	35.36	35.36	34.59	35.13
1672	AMEX	FMAT	Thu, Sep 3, 2020	36.06	36.06	34.70	35.02
1671	AMEX	FMAT	Wed, Sep 2, 2020	35.42	36.04	35.20	36.04
1670	AMEX	FMAT	Tue, Sep 1, 2020	34.37	35.25	34.30	35.25
1669	AMEX	FMAT	Mon, Aug 31, 2020	34.90	34.90	34.43	34.43
1668	AMEX	FMAT	Fri, Aug 28, 2020	34.75	34.94	34.57	34.94
1667	AMEX	FMAT	Thu, Aug 27, 2020	34.68	34.72	34.46	34.53
1666	AMEX	FMAT	Wed, Aug 26, 2020	34.23	34.65	34.23	34.58
1665	AMEX	FMAT	Tue, Aug 25, 2020	34.63	34.63	34.15	34.31
1664	AMEX	FMAT	Mon, Aug 24, 2020	34.24	34.44	34.18	34.43
1663	AMEX	FMAT	Fri, Aug 21, 2020	33.87	33.90	33.70	33.86
1662	AMEX	FMAT	Thu, Aug 20, 2020	33.96	34.12	33.90	34.10
1661	AMEX	FMAT	Wed, Aug 19, 2020	34.41	34.52	34.19	34.19
1660	AMEX	FMAT	Tue, Aug 18, 2020	34.61	34.62	34.31	34.36
1659	AMEX	FMAT	Mon, Aug 17, 2020	34.57	34.68	34.41	34.48
1658	AMEX	FMAT	Fri, Aug 14, 2020	34.19	34.50	34.05	34.36
1657	AMEX	FMAT	Thu, Aug 13, 2020	34.23	34.45	34.15	34.31
1656	AMEX	FMAT	Wed, Aug 12, 2020	34.46	34.53	34.26	34.35
1655	AMEX	FMAT	Tue, Aug 11, 2020	34.40	34.67	34.10	34.11
1654	AMEX	FMAT	Mon, Aug 10, 2020	33.90	34.18	33.90	34.18
1653	AMEX	FMAT	Fri, Aug 7, 2020	33.44	33.82	33.35	33.80
1652	AMEX	FMAT	Thu, Aug 6, 2020	33.80	33.81	33.54	33.62
1651	AMEX	FMAT	Wed, Aug 5, 2020	33.51	34.09	33.51	33.81
1650	AMEX	FMAT	Tue, Aug 4, 2020	32.59	33.32	32.59	33.22
1649	AMEX	FMAT	Mon, Aug 3, 2020	33.00	33.13	32.87	32.88
1648	AMEX	FMAT	Fri, Jul 31, 2020	33.00	33.00	32.53	32.85
1647	AMEX	FMAT	Thu, Jul 30, 2020	33.10	33.10	32.72	32.89
1646	AMEX	FMAT	Wed, Jul 29, 2020	33.34	33.67	33.34	33.58
1645	AMEX	FMAT	Tue, Jul 28, 2020	33.95	33.95	33.23	33.25
1644	AMEX	FMAT	Mon, Jul 27, 2020	33.64	34.04	33.63	33.95
1643	AMEX	FMAT	Fri, Jul 24, 2020	33.43	33.57	33.28	33.45
1642	AMEX	FMAT	Thu, Jul 23, 2020	33.56	33.78	33.35	33.56
1641	AMEX	FMAT	Wed, Jul 22, 2020	33.13	33.63	33.13	33.63
1640	AMEX	FMAT	Tue, Jul 21, 2020	33.20	33.42	33.19	33.25
1639	AMEX	FMAT	Mon, Jul 20, 2020	33.15	33.27	32.88	32.96
1638	AMEX	FMAT	Fri, Jul 17, 2020	33.19	33.28	33.06	33.22
1637	AMEX	FMAT	Thu, Jul 16, 2020	32.85	33.16	32.79	32.93
1636	AMEX	FMAT	Wed, Jul 15, 2020	32.83	32.97	32.65	32.86
1635	AMEX	FMAT	Tue, Jul 14, 2020	31.32	32.30	31.32	32.26
1634	AMEX	FMAT	Mon, Jul 13, 2020	31.79	32.10	31.41	31.45
1633	AMEX	FMAT	Fri, Jul 10, 2020	30.85	31.50	30.85	31.46
1632	AMEX	FMAT	Thu, Jul 9, 2020	31.36	31.39	30.56	30.87
1631	AMEX	FMAT	Wed, Jul 8, 2020	31.76	31.78	30.89	31.24
1630	AMEX	FMAT	Tue, Jul 7, 2020	31.44	31.74	31.44	31.60
1629	AMEX	FMAT	Mon, Jul 6, 2020	31.87	31.87	31.37	31.71
1628	AMEX	FMAT	Thu, Jul 2, 2020	31.14	31.59	31.11	31.25
1627	AMEX	FMAT	Wed, Jul 1, 2020	30.86	30.86	30.39	30.69
1626	AMEX	FMAT	Tue, Jun 30, 2020	30.23	30.91	30.12	30.83
1625	AMEX	FMAT	Mon, Jun 29, 2020	29.93	30.43	29.87	30.32
1624	AMEX	FMAT	Fri, Jun 26, 2020	29.96	29.96	29.54	29.63
1623	AMEX	FMAT	Thu, Jun 25, 2020	29.61	30.11	29.38	30.11
1622	AMEX	FMAT	Wed, Jun 24, 2020	30.33	30.47	29.61	29.74
1621	AMEX	FMAT	Tue, Jun 23, 2020	31.01	31.01	30.64	30.64
1620	AMEX	FMAT	Mon, Jun 22, 2020	30.45	30.70	30.20	30.59
1619	AMEX	FMAT	Fri, Jun 19, 2020	31.06	31.08	30.26	30.51
1618	AMEX	FMAT	Thu, Jun 18, 2020	30.58	30.91	30.58	30.57
1617	AMEX	FMAT	Wed, Jun 17, 2020	31.24	31.24	30.77	30.78
1616	AMEX	FMAT	Tue, Jun 16, 2020	31.74	31.74	30.69	31.06
1615	AMEX	FMAT	Mon, Jun 15, 2020	29.29	30.56	29.12	30.42
1614	AMEX	FMAT	Fri, Jun 12, 2020	30.43	30.64	29.59	30.12
1613	AMEX	FMAT	Thu, Jun 11, 2020	31.05	31.12	29.41	29.50
1612	AMEX	FMAT	Wed, Jun 10, 2020	32.59	32.59	31.91	32.01
1611	AMEX	FMAT	Tue, Jun 9, 2020	32.55	32.67	32.26	32.47
1610	AMEX	FMAT	Mon, Jun 8, 2020	33.05	33.05	32.69	32.93
1609	AMEX	FMAT	Fri, Jun 5, 2020	32.89	33.12	32.74	32.80
1608	AMEX	FMAT	Thu, Jun 4, 2020	31.71	32.01	31.70	32.00
1607	AMEX	FMAT	Wed, Jun 3, 2020	31.36	32.00	31.36	31.77
1606	AMEX	FMAT	Tue, Jun 2, 2020	30.66	31.12	30.66	31.04
1605	AMEX	FMAT	Mon, Jun 1, 2020	30.35	30.65	30.35	30.57
1604	AMEX	FMAT	Fri, May 29, 2020	30.30	30.40	30.02	30.30
1603	AMEX	FMAT	Thu, May 28, 2020	30.55	30.62	30.21	30.33
1602	AMEX	FMAT	Wed, May 27, 2020	30.15	30.25	29.85	30.23
1601	AMEX	FMAT	Tue, May 26, 2020	29.58	29.91	29.50	29.75
1600	AMEX	FMAT	Fri, May 22, 2020	28.98	28.98	28.69	28.90
1599	AMEX	FMAT	Thu, May 21, 2020	29.10	29.23	28.85	28.97
1598	AMEX	FMAT	Wed, May 20, 2020	29.06	29.43	29.06	29.15
1597	AMEX	FMAT	Tue, May 19, 2020	28.82	29.11	28.70	28.70
1596	AMEX	FMAT	Mon, May 18, 2020	28.52	29.12	28.52	28.96
1595	AMEX	FMAT	Fri, May 15, 2020	27.30	27.56	27.23	27.56
1594	AMEX	FMAT	Thu, May 14, 2020	26.49	27.28	26.10	27.26
1593	AMEX	FMAT	Wed, May 13, 2020	27.51	27.72	26.74	26.97
1592	AMEX	FMAT	Tue, May 12, 2020	28.24	28.35	27.69	27.72
1591	AMEX	FMAT	Mon, May 11, 2020	28.36	28.36	27.89	28.21
1590	AMEX	FMAT	Fri, May 8, 2020	28.15	28.67	28.15	28.67
1589	AMEX	FMAT	Thu, May 7, 2020	27.60	28.08	27.60	27.87
1588	AMEX	FMAT	Wed, May 6, 2020	27.92	27.93	27.32	27.34
1587	AMEX	FMAT	Tue, May 5, 2020	28.21	28.21	27.76	27.82
1586	AMEX	FMAT	Mon, May 4, 2020	27.47	27.70	27.18	27.70
1585	AMEX	FMAT	Fri, May 1, 2020	27.92	27.92	27.44	27.67
1584	AMEX	FMAT	Thu, Apr 30, 2020	28.80	28.80	28.26	28.32
1583	AMEX	FMAT	Wed, Apr 29, 2020	28.85	29.32	28.85	29.17
1582	AMEX	FMAT	Tue, Apr 28, 2020	28.24	28.48	28.00	28.30
1581	AMEX	FMAT	Mon, Apr 27, 2020	27.18	27.91	27.14	27.80
1580	AMEX	FMAT	Fri, Apr 24, 2020	26.78	27.08	26.53	26.97
1579	AMEX	FMAT	Thu, Apr 23, 2020	26.49	27.12	26.49	26.58
1578	AMEX	FMAT	Wed, Apr 22, 2020	26.37	26.54	26.14	26.40
1577	AMEX	FMAT	Tue, Apr 21, 2020	25.89	26.11	25.84	25.86
1576	AMEX	FMAT	Mon, Apr 20, 2020	26.74	27.07	26.43	26.51
1575	AMEX	FMAT	Fri, Apr 17, 2020	26.71	27.21	26.71	27.17
1574	AMEX	FMAT	Thu, Apr 16, 2020	26.26	26.27	25.66	26.14
1573	AMEX	FMAT	Wed, Apr 15, 2020	26.61	26.61	26.12	26.25
1572	AMEX	FMAT	Tue, Apr 14, 2020	27.66	27.91	27.33	27.50
1571	AMEX	FMAT	Mon, Apr 13, 2020	27.60	27.64	26.94	27.17
1570	AMEX	FMAT	Thu, Apr 9, 2020	27.09	27.94	27.09	27.84
1569	AMEX	FMAT	Wed, Apr 8, 2020	25.74	26.70	25.43	26.65
1568	AMEX	FMAT	Tue, Apr 7, 2020	25.76	26.26	25.35	25.39
1567	AMEX	FMAT	Mon, Apr 6, 2020	24.11	24.98	24.11	24.85
1566	AMEX	FMAT	Fri, Apr 3, 2020	23.62	23.96	23.03	23.12
1565	AMEX	FMAT	Thu, Apr 2, 2020	23.37	24.21	23.36	23.73
1564	AMEX	FMAT	Wed, Apr 1, 2020	23.55	24.00	23.40	23.40
1563	AMEX	FMAT	Tue, Mar 31, 2020	24.55	25.07	24.38	24.50
1562	AMEX	FMAT	Mon, Mar 30, 2020	24.27	24.77	24.05	24.77
1561	AMEX	FMAT	Fri, Mar 27, 2020	24.12	24.44	23.87	24.05
1560	AMEX	FMAT	Thu, Mar 26, 2020	24.19	25.03	24.19	24.94
1559	AMEX	FMAT	Wed, Mar 25, 2020	23.40	24.70	22.99	23.80
1558	AMEX	FMAT	Tue, Mar 24, 2020	22.14	23.30	22.01	23.25
1557	AMEX	FMAT	Mon, Mar 23, 2020	21.67	21.81	20.76	20.81
1556	AMEX	FMAT	Fri, Mar 20, 2020	23.01	23.01	21.56	21.82
1555	AMEX	FMAT	Thu, Mar 19, 2020	21.94	23.24	21.49	22.70
1554	AMEX	FMAT	Wed, Mar 18, 2020	22.49	23.28	21.00	22.08
1553	AMEX	FMAT	Tue, Mar 17, 2020	22.91	24.17	22.35	24.17
1552	AMEX	FMAT	Mon, Mar 16, 2020	22.67	23.49	21.99	22.53
1551	AMEX	FMAT	Fri, Mar 13, 2020	24.98	25.41	23.59	25.41
1550	AMEX	FMAT	Thu, Mar 12, 2020	24.25	25.26	23.52	23.76
1549	AMEX	FMAT	Wed, Mar 11, 2020	26.87	26.87	25.90	26.32
1548	AMEX	FMAT	Tue, Mar 10, 2020	27.66	27.66	26.30	27.64
1547	AMEX	FMAT	Mon, Mar 9, 2020	27.10	27.66	26.61	26.70
1546	AMEX	FMAT	Fri, Mar 6, 2020	29.49	29.65	28.89	29.49
1545	AMEX	FMAT	Thu, Mar 5, 2020	30.42	30.61	30.03	30.22
1544	AMEX	FMAT	Wed, Mar 4, 2020	30.57	31.19	30.24	31.19
1543	AMEX	FMAT	Tue, Mar 3, 2020	30.33	30.81	29.66	30.07
1542	AMEX	FMAT	Mon, Mar 2, 2020	29.41	30.29	29.15	30.27
1541	AMEX	FMAT	Fri, Feb 28, 2020	28.56	29.21	28.33	29.20
1540	AMEX	FMAT	Thu, Feb 27, 2020	30.41	30.75	29.55	29.56
1539	AMEX	FMAT	Wed, Feb 26, 2020	31.28	31.61	30.92	30.92
1538	AMEX	FMAT	Tue, Feb 25, 2020	32.57	32.57	31.08	31.11
1537	AMEX	FMAT	Mon, Feb 24, 2020	32.59	32.72	32.41	32.53
1536	AMEX	FMAT	Fri, Feb 21, 2020	33.46	33.54	33.41	33.46
1535	AMEX	FMAT	Thu, Feb 20, 2020	33.50	33.87	33.45	33.64
1534	AMEX	FMAT	Wed, Feb 19, 2020	33.56	33.69	33.56	33.59
1533	AMEX	FMAT	Tue, Feb 18, 2020	33.49	33.58	33.32	33.49
1532	AMEX	FMAT	Fri, Feb 14, 2020	33.59	33.72	33.53	33.58
1531	AMEX	FMAT	Thu, Feb 13, 2020	33.63	33.75	33.53	33.59
1530	AMEX	FMAT	Wed, Feb 12, 2020	33.74	33.77	33.64	33.69
1529	AMEX	FMAT	Tue, Feb 11, 2020	33.45	33.80	33.45	33.55
1528	AMEX	FMAT	Mon, Feb 10, 2020	33.27	33.35	33.25	33.30
1527	AMEX	FMAT	Fri, Feb 7, 2020	33.65	33.69	33.26	33.35
1526	AMEX	FMAT	Thu, Feb 6, 2020	34.05	34.05	33.75	33.86
1525	AMEX	FMAT	Wed, Feb 5, 2020	33.52	33.96	33.38	33.93
1524	AMEX	FMAT	Tue, Feb 4, 2020	33.03	33.41	33.03	33.24
1523	AMEX	FMAT	Mon, Feb 3, 2020	32.22	32.84	32.22	32.71
1522	AMEX	FMAT	Fri, Jan 31, 2020	32.62	32.62	32.04	32.16
1521	AMEX	FMAT	Thu, Jan 30, 2020	32.68	32.86	32.41	32.86
1520	AMEX	FMAT	Wed, Jan 29, 2020	32.99	33.16	32.99	33.00
1519	AMEX	FMAT	Tue, Jan 28, 2020	32.79	32.98	32.79	32.87
1518	AMEX	FMAT	Mon, Jan 27, 2020	32.83	32.83	32.61	32.65
1517	AMEX	FMAT	Fri, Jan 24, 2020	33.60	33.60	33.16	33.29
1516	AMEX	FMAT	Thu, Jan 23, 2020	33.42	33.58	33.08	33.58
1515	AMEX	FMAT	Wed, Jan 22, 2020	33.78	33.79	33.58	33.59
1514	AMEX	FMAT	Tue, Jan 21, 2020	33.94	33.94	33.66	33.71
1513	AMEX	FMAT	Fri, Jan 17, 2020	34.08	34.14	34.01	34.14
1512	AMEX	FMAT	Thu, Jan 16, 2020	33.93	34.04	33.86	34.01
1511	AMEX	FMAT	Wed, Jan 15, 2020	33.66	33.98	33.65	33.83
1510	AMEX	FMAT	Tue, Jan 14, 2020	33.61	33.80	33.57	33.62
1509	AMEX	FMAT	Mon, Jan 13, 2020	33.30	33.69	33.30	33.68
1508	AMEX	FMAT	Fri, Jan 10, 2020	33.48	33.54	33.24	33.28
1507	AMEX	FMAT	Thu, Jan 9, 2020	33.43	33.47	33.33	33.39
1506	AMEX	FMAT	Wed, Jan 8, 2020	33.28	33.45	33.16	33.33
1505	AMEX	FMAT	Tue, Jan 7, 2020	33.29	33.49	33.28	33.28
1504	AMEX	FMAT	Mon, Jan 6, 2020	33.32	33.53	33.30	33.33
1503	AMEX	FMAT	Fri, Jan 3, 2020	33.62	33.81	33.49	33.49
1502	AMEX	FMAT	Thu, Jan 2, 2020	34.56	34.58	33.93	34.00
1501	AMEX	FMAT	Tue, Dec 31, 2019	34.11	34.36	34.11	34.33
1500	AMEX	FMAT	Mon, Dec 30, 2019	34.29	34.29	34.11	34.11
1499	AMEX	FMAT	Fri, Dec 27, 2019	34.32	34.43	34.21	34.21
1498	AMEX	FMAT	Thu, Dec 26, 2019	34.30	34.31	34.18	34.31
1497	AMEX	FMAT	Tue, Dec 24, 2019	34.22	34.30	34.20	34.22
1496	AMEX	FMAT	Mon, Dec 23, 2019	34.00	34.21	33.96	34.18
1495	AMEX	FMAT	Fri, Dec 20, 2019	34.02	34.13	33.98	34.05
1494	AMEX	FMAT	Thu, Dec 19, 2019	33.97	34.15	33.97	33.91
1493	AMEX	FMAT	Wed, Dec 18, 2019	34.01	34.02	33.76	33.98
1492	AMEX	FMAT	Tue, Dec 17, 2019	34.04	34.08	33.91	34.02
1491	AMEX	FMAT	Mon, Dec 16, 2019	34.06	34.11	33.91	33.91
1490	AMEX	FMAT	Fri, Dec 13, 2019	34.07	34.26	33.80	33.80
1489	AMEX	FMAT	Thu, Dec 12, 2019	33.66	34.13	33.64	34.08
1488	AMEX	FMAT	Wed, Dec 11, 2019	33.49	33.66	33.49	33.62
1487	AMEX	FMAT	Tue, Dec 10, 2019	33.49	33.56	33.39	33.39
1486	AMEX	FMAT	Mon, Dec 9, 2019	33.64	33.78	33.59	33.59
1485	AMEX	FMAT	Fri, Dec 6, 2019	33.50	33.71	33.50	33.61
1484	AMEX	FMAT	Thu, Dec 5, 2019	33.12	33.32	33.12	33.29
1483	AMEX	FMAT	Wed, Dec 4, 2019	33.26	33.47	33.09	33.09
1482	AMEX	FMAT	Tue, Dec 3, 2019	33.04	33.07	32.80	33.05
1481	AMEX	FMAT	Mon, Dec 2, 2019	33.51	33.58	33.27	33.27
1480	AMEX	FMAT	Fri, Nov 29, 2019	33.63	33.63	33.48	33.53
1479	AMEX	FMAT	Wed, Nov 27, 2019	33.56	33.71	33.50	33.68
1478	AMEX	FMAT	Tue, Nov 26, 2019	33.36	33.58	33.36	33.54
1477	AMEX	FMAT	Mon, Nov 25, 2019	33.19	33.39	33.17	33.37
1476	AMEX	FMAT	Fri, Nov 22, 2019	33.12	33.24	33.12	33.12
1475	AMEX	FMAT	Thu, Nov 21, 2019	33.13	33.17	33.02	33.08
1474	AMEX	FMAT	Wed, Nov 20, 2019	33.38	33.45	33.09	33.12
1473	AMEX	FMAT	Tue, Nov 19, 2019	33.73	33.73	33.43	33.50
1472	AMEX	FMAT	Mon, Nov 18, 2019	33.58	33.64	33.40	33.57
1471	AMEX	FMAT	Fri, Nov 15, 2019	33.85	33.88	33.60	33.67
1470	AMEX	FMAT	Thu, Nov 14, 2019	33.50	33.72	33.50	33.70
1469	AMEX	FMAT	Wed, Nov 13, 2019	33.61	33.67	33.50	33.56
1468	AMEX	FMAT	Tue, Nov 12, 2019	33.74	33.86	33.62	33.73
1467	AMEX	FMAT	Mon, Nov 11, 2019	33.56	33.67	33.51	33.67
1466	AMEX	FMAT	Fri, Nov 8, 2019	33.54	33.68	33.50	33.68
1465	AMEX	FMAT	Thu, Nov 7, 2019	33.50	33.60	33.45	33.56
1464	AMEX	FMAT	Wed, Nov 6, 2019	33.31	33.39	33.26	33.35
1463	AMEX	FMAT	Tue, Nov 5, 2019	33.30	33.51	33.27	33.36
1462	AMEX	FMAT	Mon, Nov 4, 2019	33.20	33.28	33.12	33.26
1461	AMEX	FMAT	Fri, Nov 1, 2019	32.66	33.00	32.57	33.00
1460	AMEX	FMAT	Thu, Oct 31, 2019	32.72	32.76	32.35	32.45
1459	AMEX	FMAT	Wed, Oct 30, 2019	32.78	32.87	32.59	32.82
1458	AMEX	FMAT	Tue, Oct 29, 2019	32.65	33.03	32.65	32.90
1457	AMEX	FMAT	Mon, Oct 28, 2019	32.67	32.84	32.62	32.68
1456	AMEX	FMAT	Fri, Oct 25, 2019	32.18	32.61	32.18	32.55
1455	AMEX	FMAT	Thu, Oct 24, 2019	32.22	32.22	32.01	32.17
1454	AMEX	FMAT	Wed, Oct 23, 2019	31.94	32.17	31.94	32.09
1453	AMEX	FMAT	Tue, Oct 22, 2019	31.94	32.08	31.75	31.92
1452	AMEX	FMAT	Mon, Oct 21, 2019	32.22	32.24	31.97	31.97
1451	AMEX	FMAT	Fri, Oct 18, 2019	31.99	32.12	31.60	32.06
1450	AMEX	FMAT	Thu, Oct 17, 2019	32.01	32.26	32.00	32.02
1449	AMEX	FMAT	Wed, Oct 16, 2019	31.84	32.14	31.84	31.92
1448	AMEX	FMAT	Tue, Oct 15, 2019	31.82	32.03	31.78	31.83
1447	AMEX	FMAT	Mon, Oct 14, 2019	31.84	31.85	31.70	31.70
1446	AMEX	FMAT	Fri, Oct 11, 2019	31.61	32.19	31.61	31.89
1445	AMEX	FMAT	Thu, Oct 10, 2019	31.05	31.41	31.05	31.27
1444	AMEX	FMAT	Wed, Oct 9, 2019	31.01	31.12	30.81	31.00
1443	AMEX	FMAT	Tue, Oct 8, 2019	31.06	31.06	30.74	30.76
1442	AMEX	FMAT	Mon, Oct 7, 2019	31.24	31.56	31.17	31.25
1441	AMEX	FMAT	Fri, Oct 4, 2019	31.29	31.42	31.24	31.39
1440	AMEX	FMAT	Thu, Oct 3, 2019	31.06	31.18	30.70	31.16
1439	AMEX	FMAT	Wed, Oct 2, 2019	31.35	31.35	30.80	31.08
1438	AMEX	FMAT	Tue, Oct 1, 2019	32.41	32.56	31.63	31.65
1437	AMEX	FMAT	Mon, Sep 30, 2019	32.11	32.41	32.11	32.33
1436	AMEX	FMAT	Fri, Sep 27, 2019	32.22	32.35	32.00	32.09
1435	AMEX	FMAT	Thu, Sep 26, 2019	32.22	32.29	32.05	32.22
1434	AMEX	FMAT	Wed, Sep 25, 2019	32.00	32.34	31.98	32.29
1433	AMEX	FMAT	Tue, Sep 24, 2019	32.49	32.49	31.98	32.03
1432	AMEX	FMAT	Mon, Sep 23, 2019	32.29	32.53	32.22	32.43
1431	AMEX	FMAT	Fri, Sep 20, 2019	32.62	32.70	32.39	32.44
1430	AMEX	FMAT	Thu, Sep 19, 2019	32.77	32.89	32.68	32.55
1429	AMEX	FMAT	Wed, Sep 18, 2019	32.70	32.73	32.46	32.65
1428	AMEX	FMAT	Tue, Sep 17, 2019	32.52	32.75	32.39	32.68
1427	AMEX	FMAT	Mon, Sep 16, 2019	32.94	32.94	32.53	32.55
1426	AMEX	FMAT	Fri, Sep 13, 2019	32.83	33.10	32.83	32.99
1425	AMEX	FMAT	Thu, Sep 12, 2019	32.66	32.78	32.47	32.66
1424	AMEX	FMAT	Wed, Sep 11, 2019	32.16	32.50	31.99	32.48
1423	AMEX	FMAT	Tue, Sep 10, 2019	31.70	32.09	31.70	32.08
1422	AMEX	FMAT	Mon, Sep 9, 2019	31.82	31.82	31.66	31.71
1421	AMEX	FMAT	Fri, Sep 6, 2019	31.70	31.84	31.61	31.74
1420	AMEX	FMAT	Thu, Sep 5, 2019	31.77	31.86	31.64	31.64
1419	AMEX	FMAT	Wed, Sep 4, 2019	31.38	31.48	31.33	31.48
1418	AMEX	FMAT	Tue, Sep 3, 2019	31.18	31.18	30.96	31.09
1417	AMEX	FMAT	Fri, Aug 30, 2019	31.44	31.58	31.33	31.38
1416	AMEX	FMAT	Thu, Aug 29, 2019	31.16	31.37	31.16	31.20
1415	AMEX	FMAT	Wed, Aug 28, 2019	30.45	30.88	30.39	30.81
1414	AMEX	FMAT	Tue, Aug 27, 2019	30.71	30.85	30.45	30.50
1413	AMEX	FMAT	Mon, Aug 26, 2019	30.66	30.66	30.43	30.50
1412	AMEX	FMAT	Fri, Aug 23, 2019	31.05	31.05	30.37	30.40
1411	AMEX	FMAT	Thu, Aug 22, 2019	31.42	31.50	31.13	31.20
1410	AMEX	FMAT	Wed, Aug 21, 2019	31.42	31.48	31.36	31.37
1409	AMEX	FMAT	Tue, Aug 20, 2019	31.50	31.50	31.20	31.20
1408	AMEX	FMAT	Mon, Aug 19, 2019	31.57	31.70	31.55	31.60
1407	AMEX	FMAT	Fri, Aug 16, 2019	30.83	31.32	30.83	31.28
1406	AMEX	FMAT	Thu, Aug 15, 2019	30.87	30.89	30.58	30.72
1405	AMEX	FMAT	Wed, Aug 14, 2019	31.32	31.36	30.77	30.80
1404	AMEX	FMAT	Tue, Aug 13, 2019	31.43	32.16	31.43	31.79
1403	AMEX	FMAT	Mon, Aug 12, 2019	31.86	31.86	31.41	31.45
1402	AMEX	FMAT	Fri, Aug 9, 2019	32.13	32.13	31.83	31.98
1401	AMEX	FMAT	Thu, Aug 8, 2019	31.84	32.30	31.84	32.29
1400	AMEX	FMAT	Wed, Aug 7, 2019	31.03	31.70	31.03	31.70
1399	AMEX	FMAT	Tue, Aug 6, 2019	31.34	31.36	30.97	31.32
1398	AMEX	FMAT	Mon, Aug 5, 2019	31.56	31.61	31.14	31.25
1397	AMEX	FMAT	Fri, Aug 2, 2019	32.15	32.15	31.73	31.90
1396	AMEX	FMAT	Thu, Aug 1, 2019	32.59	32.98	32.17	32.34
1395	AMEX	FMAT	Wed, Jul 31, 2019	33.07	33.16	32.40	32.66
1394	AMEX	FMAT	Tue, Jul 30, 2019	32.75	33.18	32.44	33.18
1393	AMEX	FMAT	Mon, Jul 29, 2019	33.04	33.04	32.90	32.98
1392	AMEX	FMAT	Fri, Jul 26, 2019	33.01	33.13	32.92	33.13
1391	AMEX	FMAT	Thu, Jul 25, 2019	33.22	33.24	32.81	33.06
1390	AMEX	FMAT	Wed, Jul 24, 2019	33.12	33.35	33.12	33.35
1389	AMEX	FMAT	Tue, Jul 23, 2019	32.77	33.25	32.77	33.25
1388	AMEX	FMAT	Mon, Jul 22, 2019	32.75	32.76	32.57	32.61
1387	AMEX	FMAT	Fri, Jul 19, 2019	32.64	32.86	32.64	32.69
1386	AMEX	FMAT	Thu, Jul 18, 2019	32.45	32.65	32.41	32.61
1385	AMEX	FMAT	Wed, Jul 17, 2019	32.82	32.82	32.52	32.53
1384	AMEX	FMAT	Tue, Jul 16, 2019	32.66	33.03	32.66	32.78
1383	AMEX	FMAT	Mon, Jul 15, 2019	32.64	32.66	32.52	32.65
1382	AMEX	FMAT	Fri, Jul 12, 2019	32.35	32.64	32.35	32.64
1381	AMEX	FMAT	Thu, Jul 11, 2019	32.20	32.28	32.04	32.28
1380	AMEX	FMAT	Wed, Jul 10, 2019	32.45	32.50	32.17	32.22
1379	AMEX	FMAT	Tue, Jul 9, 2019	32.46	32.46	32.22	32.30
1378	AMEX	FMAT	Mon, Jul 8, 2019	32.90	32.92	32.53	32.60
1377	AMEX	FMAT	Fri, Jul 5, 2019	32.85	33.01	32.65	32.96
1376	AMEX	FMAT	Wed, Jul 3, 2019	32.95	33.10	32.90	33.10
1375	AMEX	FMAT	Tue, Jul 2, 2019	33.00	33.00	32.78	32.94
1374	AMEX	FMAT	Mon, Jul 1, 2019	33.07	33.10	32.78	33.03
1373	AMEX	FMAT	Fri, Jun 28, 2019	32.53	32.80	32.52	32.80
1372	AMEX	FMAT	Thu, Jun 27, 2019	32.34	32.50	32.34	32.49
1371	AMEX	FMAT	Wed, Jun 26, 2019	32.34	32.41	32.27	32.29
1370	AMEX	FMAT	Tue, Jun 25, 2019	32.35	32.44	32.24	32.32
1369	AMEX	FMAT	Mon, Jun 24, 2019	32.27	32.36	32.26	32.30
1368	AMEX	FMAT	Fri, Jun 21, 2019	32.27	32.34	32.20	32.25
1367	AMEX	FMAT	Thu, Jun 20, 2019	32.56	32.64	32.33	32.32
1366	AMEX	FMAT	Wed, Jun 19, 2019	32.30	32.31	32.04	32.19
1365	AMEX	FMAT	Tue, Jun 18, 2019	32.21	32.48	32.21	32.25
1364	AMEX	FMAT	Mon, Jun 17, 2019	32.21	32.21	31.94	31.94
1363	AMEX	FMAT	Fri, Jun 14, 2019	32.34	32.34	32.15	32.23
1362	AMEX	FMAT	Thu, Jun 13, 2019	32.29	32.39	32.29	32.36
1361	AMEX	FMAT	Wed, Jun 12, 2019	32.10	32.21	32.06	32.18
1360	AMEX	FMAT	Tue, Jun 11, 2019	32.30	32.37	32.04	32.10
1359	AMEX	FMAT	Mon, Jun 10, 2019	32.14	32.22	32.04	32.06
1358	AMEX	FMAT	Fri, Jun 7, 2019	31.91	32.10	31.84	31.98
1357	AMEX	FMAT	Thu, Jun 6, 2019	31.55	31.81	31.41	31.76
1356	AMEX	FMAT	Wed, Jun 5, 2019	31.42	31.44	31.06	31.44
1355	AMEX	FMAT	Tue, Jun 4, 2019	30.64	31.28	30.55	31.28
1354	AMEX	FMAT	Mon, Jun 3, 2019	29.56	30.33	29.56	30.31
1353	AMEX	FMAT	Fri, May 31, 2019	29.50	29.60	29.39	29.48
1352	AMEX	FMAT	Thu, May 30, 2019	29.86	29.99	29.75	29.82
1351	AMEX	FMAT	Wed, May 29, 2019	29.68	29.88	29.58	29.85
1350	AMEX	FMAT	Tue, May 28, 2019	30.16	30.25	29.89	29.89
1349	AMEX	FMAT	Fri, May 24, 2019	30.28	30.28	30.04	30.17
1348	AMEX	FMAT	Thu, May 23, 2019	30.27	30.30	29.90	30.05
1347	AMEX	FMAT	Wed, May 22, 2019	30.67	30.80	30.52	30.52
1346	AMEX	FMAT	Tue, May 21, 2019	30.50	30.82	30.50	30.78
1345	AMEX	FMAT	Mon, May 20, 2019	30.51	30.58	30.28	30.30
1344	AMEX	FMAT	Fri, May 17, 2019	30.80	30.99	30.69	30.76
1343	AMEX	FMAT	Thu, May 16, 2019	30.80	31.10	30.80	30.99
1342	AMEX	FMAT	Wed, May 15, 2019	30.49	30.78	30.40	30.66
1341	AMEX	FMAT	Tue, May 14, 2019	30.53	30.88	30.53	30.73
1340	AMEX	FMAT	Mon, May 13, 2019	30.59	30.64	30.23	30.44
1339	AMEX	FMAT	Fri, May 10, 2019	30.79	31.33	30.71	31.19
1338	AMEX	FMAT	Thu, May 9, 2019	30.81	30.97	30.57	30.90
1337	AMEX	FMAT	Wed, May 8, 2019	31.15	31.27	31.06	31.14
1336	AMEX	FMAT	Tue, May 7, 2019	31.46	31.56	31.08	31.18
1335	AMEX	FMAT	Mon, May 6, 2019	31.59	31.89	31.59	31.79
1334	AMEX	FMAT	Fri, May 3, 2019	31.89	32.20	31.85	32.19
1333	AMEX	FMAT	Thu, May 2, 2019	31.83	31.86	31.56	31.73
1332	AMEX	FMAT	Wed, May 1, 2019	32.50	32.54	31.92	31.92
1331	AMEX	FMAT	Tue, Apr 30, 2019	32.37	32.55	32.28	32.51
1330	AMEX	FMAT	Mon, Apr 29, 2019	32.37	32.40	32.25	32.36
1329	AMEX	FMAT	Fri, Apr 26, 2019	32.08	32.47	32.04	32.37
1328	AMEX	FMAT	Thu, Apr 25, 2019	32.42	32.42	31.97	32.09
1327	AMEX	FMAT	Wed, Apr 24, 2019	32.68	32.68	32.50	32.52
1326	AMEX	FMAT	Tue, Apr 23, 2019	32.46	32.81	32.43	32.68
1325	AMEX	FMAT	Mon, Apr 22, 2019	32.62	32.69	32.47	32.52
1324	AMEX	FMAT	Thu, Apr 18, 2019	32.78	32.84	32.60	32.76
1323	AMEX	FMAT	Wed, Apr 17, 2019	33.00	33.12	32.73	32.73
1322	AMEX	FMAT	Tue, Apr 16, 2019	32.79	32.93	32.65	32.93
1321	AMEX	FMAT	Mon, Apr 15, 2019	32.90	32.91	32.74	32.79
1320	AMEX	FMAT	Fri, Apr 12, 2019	32.75	32.90	32.66	32.89
1319	AMEX	FMAT	Thu, Apr 11, 2019	32.55	32.65	32.44	32.54
1318	AMEX	FMAT	Wed, Apr 10, 2019	32.53	32.58	32.44	32.54
1317	AMEX	FMAT	Tue, Apr 9, 2019	32.68	32.68	32.46	32.52
1316	AMEX	FMAT	Mon, Apr 8, 2019	32.77	32.83	32.65	32.80
1315	AMEX	FMAT	Fri, Apr 5, 2019	32.79	32.89	32.69	32.80
1314	AMEX	FMAT	Thu, Apr 4, 2019	32.44	32.75	32.44	32.73
1313	AMEX	FMAT	Wed, Apr 3, 2019	32.28	32.58	32.25	32.43
1312	AMEX	FMAT	Tue, Apr 2, 2019	32.00	32.15	31.92	32.02
1311	AMEX	FMAT	Mon, Apr 1, 2019	31.77	32.02	31.77	31.99
1310	AMEX	FMAT	Fri, Mar 29, 2019	31.36	31.50	31.30	31.50
1309	AMEX	FMAT	Thu, Mar 28, 2019	31.05	31.29	31.05	31.29
1308	AMEX	FMAT	Wed, Mar 27, 2019	30.96	31.04	30.75	30.96
1307	AMEX	FMAT	Tue, Mar 26, 2019	31.02	31.09	30.80	30.98
1306	AMEX	FMAT	Mon, Mar 25, 2019	30.83	30.97	30.75	30.81
1305	AMEX	FMAT	Fri, Mar 22, 2019	31.58	31.60	30.85	30.88
1304	AMEX	FMAT	Thu, Mar 21, 2019	31.37	31.97	31.20	31.86
1303	AMEX	FMAT	Wed, Mar 20, 2019	31.56	31.64	31.19	31.51
1302	AMEX	FMAT	Tue, Mar 19, 2019	31.70	31.94	31.42	31.53
1301	AMEX	FMAT	Mon, Mar 18, 2019	31.51	31.65	31.39	31.61
1300	AMEX	FMAT	Fri, Mar 15, 2019	31.66	31.66	31.39	31.44
1299	AMEX	FMAT	Thu, Mar 14, 2019	31.76	31.87	31.51	31.43
1298	AMEX	FMAT	Wed, Mar 13, 2019	31.87	32.03	31.84	31.84
1297	AMEX	FMAT	Tue, Mar 12, 2019	31.70	31.88	31.70	31.75
1296	AMEX	FMAT	Mon, Mar 11, 2019	31.28	31.64	31.28	31.63
1295	AMEX	FMAT	Fri, Mar 8, 2019	30.99	31.20	30.90	31.19
1294	AMEX	FMAT	Thu, Mar 7, 2019	31.40	31.40	30.96	31.17
1293	AMEX	FMAT	Wed, Mar 6, 2019	31.62	31.70	31.46	31.48
1292	AMEX	FMAT	Tue, Mar 5, 2019	31.69	31.69	31.52	31.54
1291	AMEX	FMAT	Mon, Mar 4, 2019	31.64	31.73	31.31	31.70
1290	AMEX	FMAT	Fri, Mar 1, 2019	31.81	31.92	31.48	31.59
1289	AMEX	FMAT	Thu, Feb 28, 2019	31.90	31.90	31.52	31.60
1288	AMEX	FMAT	Wed, Feb 27, 2019	31.90	32.02	31.79	31.95
1287	AMEX	FMAT	Tue, Feb 26, 2019	32.11	32.18	31.99	31.99
1286	AMEX	FMAT	Mon, Feb 25, 2019	32.12	32.26	32.10	32.16
1285	AMEX	FMAT	Fri, Feb 22, 2019	32.02	32.09	31.91	32.00
1284	AMEX	FMAT	Thu, Feb 21, 2019	32.04	32.06	31.75	31.88
1283	AMEX	FMAT	Wed, Feb 20, 2019	31.50	32.12	31.50	31.97
1282	AMEX	FMAT	Tue, Feb 19, 2019	31.16	31.55	31.10	31.46
1281	AMEX	FMAT	Fri, Feb 15, 2019	31.15	31.24	31.03	31.24
1280	AMEX	FMAT	Thu, Feb 14, 2019	30.85	31.04	30.85	30.85
1279	AMEX	FMAT	Wed, Feb 13, 2019	31.07	31.15	30.96	30.98
1278	AMEX	FMAT	Tue, Feb 12, 2019	30.51	30.94	30.49	30.91
1277	AMEX	FMAT	Mon, Feb 11, 2019	30.17	30.26	30.13	30.26
1276	AMEX	FMAT	Fri, Feb 8, 2019	30.02	30.12	29.83	30.12
1275	AMEX	FMAT	Thu, Feb 7, 2019	30.46	30.46	29.98	30.18
1274	AMEX	FMAT	Wed, Feb 6, 2019	30.81	30.81	30.63	30.64
1273	AMEX	FMAT	Tue, Feb 5, 2019	30.74	30.84	30.65	30.81
1272	AMEX	FMAT	Mon, Feb 4, 2019	30.55	30.59	30.42	30.58
1271	AMEX	FMAT	Fri, Feb 1, 2019	30.51	30.64	30.38	30.60
1270	AMEX	FMAT	Thu, Jan 31, 2019	30.28	30.57	29.95	30.48
1269	AMEX	FMAT	Wed, Jan 30, 2019	30.57	31.00	30.49	30.80
1268	AMEX	FMAT	Tue, Jan 29, 2019	30.20	30.53	30.20	30.42
1267	AMEX	FMAT	Mon, Jan 28, 2019	30.00	30.15	29.94	30.13
1266	AMEX	FMAT	Fri, Jan 25, 2019	29.93	30.35	29.93	30.20
1265	AMEX	FMAT	Thu, Jan 24, 2019	29.60	29.72	29.51	29.62
1264	AMEX	FMAT	Wed, Jan 23, 2019	30.01	30.02	29.46	29.69
1263	AMEX	FMAT	Tue, Jan 22, 2019	30.20	30.20	29.77	29.87
1262	AMEX	FMAT	Fri, Jan 18, 2019	30.08	30.48	30.00	30.31
1261	AMEX	FMAT	Thu, Jan 17, 2019	29.26	29.93	29.26	29.85
1260	AMEX	FMAT	Wed, Jan 16, 2019	29.17	29.49	29.17	29.39
1259	AMEX	FMAT	Tue, Jan 15, 2019	29.25	29.25	29.05	29.18
1258	AMEX	FMAT	Mon, Jan 14, 2019	29.34	29.53	29.08	29.37
1257	AMEX	FMAT	Fri, Jan 11, 2019	29.56	29.69	29.41	29.62
1256	AMEX	FMAT	Thu, Jan 10, 2019	29.31	29.71	29.31	29.71
1255	AMEX	FMAT	Wed, Jan 9, 2019	29.40	29.53	29.14	29.41
1254	AMEX	FMAT	Tue, Jan 8, 2019	29.22	29.38	29.16	29.32
1253	AMEX	FMAT	Mon, Jan 7, 2019	28.92	29.30	28.80	29.01
1252	AMEX	FMAT	Fri, Jan 4, 2019	28.19	28.98	28.17	28.87
1251	AMEX	FMAT	Thu, Jan 3, 2019	28.36	28.36	27.71	27.79
1250	AMEX	FMAT	Wed, Jan 2, 2019	27.93	28.60	27.93	28.51
1249	AMEX	FMAT	Mon, Dec 31, 2018	28.37	28.39	28.03	28.39
1248	AMEX	FMAT	Fri, Dec 28, 2018	28.44	28.51	28.04	28.14
1247	AMEX	FMAT	Thu, Dec 27, 2018	27.34	28.28	27.33	28.28
1246	AMEX	FMAT	Wed, Dec 26, 2018	26.79	27.82	26.49	27.82
1245	AMEX	FMAT	Mon, Dec 24, 2018	27.13	27.25	26.67	26.67
1244	AMEX	FMAT	Fri, Dec 21, 2018	27.66	28.09	27.28	27.33
1243	AMEX	FMAT	Thu, Dec 20, 2018	28.02	28.31	27.48	27.53
1242	AMEX	FMAT	Wed, Dec 19, 2018	28.55	29.12	27.99	28.12
1241	AMEX	FMAT	Tue, Dec 18, 2018	28.55	28.83	28.44	28.56
1240	AMEX	FMAT	Mon, Dec 17, 2018	28.84	29.10	28.17	28.33
1239	AMEX	FMAT	Fri, Dec 14, 2018	28.81	29.13	28.75	28.86
1238	AMEX	FMAT	Thu, Dec 13, 2018	29.51	29.56	29.01	29.08
1237	AMEX	FMAT	Wed, Dec 12, 2018	29.56	29.75	29.43	29.43
1236	AMEX	FMAT	Tue, Dec 11, 2018	29.65	29.93	29.04	29.15
1235	AMEX	FMAT	Mon, Dec 10, 2018	29.34	29.37	28.81	29.30
1234	AMEX	FMAT	Fri, Dec 7, 2018	30.03	30.46	29.19	29.31
1233	AMEX	FMAT	Thu, Dec 6, 2018	29.91	30.00	29.28	30.00
1232	AMEX	FMAT	Tue, Dec 4, 2018	31.38	31.38	30.42	30.42
1231	AMEX	FMAT	Mon, Dec 3, 2018	31.62	31.81	31.14	31.46
1230	AMEX	FMAT	Fri, Nov 30, 2018	30.74	31.01	30.74	30.96
1229	AMEX	FMAT	Thu, Nov 29, 2018	30.61	31.04	30.59	30.85
1228	AMEX	FMAT	Wed, Nov 28, 2018	30.26	30.70	29.87	30.70
1227	AMEX	FMAT	Tue, Nov 27, 2018	30.41	30.41	29.98	30.20
1226	AMEX	FMAT	Mon, Nov 26, 2018	30.57	30.78	30.46	30.61
1225	AMEX	FMAT	Fri, Nov 23, 2018	30.33	30.48	30.22	30.35
1224	AMEX	FMAT	Wed, Nov 21, 2018	30.53	30.90	30.49	30.63
1223	AMEX	FMAT	Tue, Nov 20, 2018	30.55	30.65	30.23	30.33
1222	AMEX	FMAT	Mon, Nov 19, 2018	31.32	31.40	30.87	30.95
1221	AMEX	FMAT	Fri, Nov 16, 2018	31.04	31.50	30.99	31.39
1220	AMEX	FMAT	Thu, Nov 15, 2018	30.61	31.30	30.50	31.14
1219	AMEX	FMAT	Wed, Nov 14, 2018	31.03	31.17	30.54	30.69
1218	AMEX	FMAT	Tue, Nov 13, 2018	30.87	31.18	30.73	30.77
1217	AMEX	FMAT	Mon, Nov 12, 2018	31.21	31.21	30.76	30.81
1216	AMEX	FMAT	Fri, Nov 9, 2018	31.59	31.59	31.04	31.24
1215	AMEX	FMAT	Thu, Nov 8, 2018	31.77	31.92	31.64	31.74
1214	AMEX	FMAT	Wed, Nov 7, 2018	31.61	31.97	31.46	31.97
1213	AMEX	FMAT	Tue, Nov 6, 2018	30.99	31.37	30.99	31.29
1212	AMEX	FMAT	Mon, Nov 5, 2018	30.86	31.03	30.80	30.98
1211	AMEX	FMAT	Fri, Nov 2, 2018	31.03	31.22	30.57	30.91
1210	AMEX	FMAT	Thu, Nov 1, 2018	30.48	30.94	30.34	30.88
1209	AMEX	FMAT	Wed, Oct 31, 2018	29.91	30.17	29.87	29.97
1208	AMEX	FMAT	Tue, Oct 30, 2018	28.98	29.63	28.98	29.63
1207	AMEX	FMAT	Mon, Oct 29, 2018	29.50	29.73	28.76	29.04
1206	AMEX	FMAT	Fri, Oct 26, 2018	29.02	29.47	28.72	29.14
1205	AMEX	FMAT	Thu, Oct 25, 2018	29.17	29.58	29.13	29.38
1204	AMEX	FMAT	Wed, Oct 24, 2018	29.94	30.07	28.93	28.95
1203	AMEX	FMAT	Tue, Oct 23, 2018	29.92	30.17	29.42	29.99
1202	AMEX	FMAT	Mon, Oct 22, 2018	30.74	30.79	30.30	30.40
1201	AMEX	FMAT	Fri, Oct 19, 2018	30.81	30.94	30.55	30.60
1200	AMEX	FMAT	Thu, Oct 18, 2018	31.08	31.36	30.71	30.82
1199	AMEX	FMAT	Wed, Oct 17, 2018	31.39	31.39	31.06	31.21
1198	AMEX	FMAT	Tue, Oct 16, 2018	31.03	31.46	30.97	31.46
1197	AMEX	FMAT	Mon, Oct 15, 2018	30.98	31.14	30.88	30.88
1196	AMEX	FMAT	Fri, Oct 12, 2018	31.28	31.45	30.78	31.02
1195	AMEX	FMAT	Thu, Oct 11, 2018	31.22	31.53	30.83	30.88
1194	AMEX	FMAT	Wed, Oct 10, 2018	32.11	32.11	31.31	31.31
1193	AMEX	FMAT	Tue, Oct 9, 2018	32.95	32.95	32.13	32.15
1192	AMEX	FMAT	Mon, Oct 8, 2018	33.14	33.29	33.03	33.23
1191	AMEX	FMAT	Fri, Oct 5, 2018	33.51	33.60	33.11	33.25
1190	AMEX	FMAT	Thu, Oct 4, 2018	33.68	33.71	33.33	33.54
1189	AMEX	FMAT	Wed, Oct 3, 2018	34.05	34.05	33.71	33.74
1188	AMEX	FMAT	Tue, Oct 2, 2018	33.83	33.98	33.83	33.91
1187	AMEX	FMAT	Mon, Oct 1, 2018	33.76	33.95	33.76	33.82
1186	AMEX	FMAT	Fri, Sep 28, 2018	33.68	33.73	33.54	33.58
1185	AMEX	FMAT	Thu, Sep 27, 2018	34.00	34.00	33.74	33.75
1184	AMEX	FMAT	Wed, Sep 26, 2018	34.26	34.34	33.98	34.03
1183	AMEX	FMAT	Tue, Sep 25, 2018	34.60	34.60	34.33	34.36
1182	AMEX	FMAT	Mon, Sep 24, 2018	34.85	34.86	34.46	34.50
1181	AMEX	FMAT	Fri, Sep 21, 2018	35.20	35.20	34.89	34.93
1180	AMEX	FMAT	Thu, Sep 20, 2018	35.04	35.26	35.00	35.01
1179	AMEX	FMAT	Wed, Sep 19, 2018	34.60	34.99	34.60	34.85
1178	AMEX	FMAT	Tue, Sep 18, 2018	34.57	34.64	34.41	34.54
1177	AMEX	FMAT	Mon, Sep 17, 2018	34.42	34.64	34.42	34.48
1176	AMEX	FMAT	Fri, Sep 14, 2018	34.39	34.50	34.28	34.37
1175	AMEX	FMAT	Thu, Sep 13, 2018	34.35	34.59	34.31	34.32
1174	AMEX	FMAT	Wed, Sep 12, 2018	34.09	34.33	34.06	34.21
1173	AMEX	FMAT	Tue, Sep 11, 2018	34.04	34.22	33.91	34.17
1172	AMEX	FMAT	Mon, Sep 10, 2018	34.28	34.33	34.15	34.16
1171	AMEX	FMAT	Fri, Sep 7, 2018	34.24	34.26	33.96	34.15
1170	AMEX	FMAT	Thu, Sep 6, 2018	34.35	34.58	34.15	34.33
1169	AMEX	FMAT	Wed, Sep 5, 2018	34.08	34.37	34.02	34.33
1168	AMEX	FMAT	Tue, Sep 4, 2018	34.30	34.36	33.94	34.11
1167	AMEX	FMAT	Fri, Aug 31, 2018	34.37	34.55	34.30	34.37
1166	AMEX	FMAT	Thu, Aug 30, 2018	34.64	34.70	34.36	34.45
1165	AMEX	FMAT	Wed, Aug 29, 2018	34.59	34.89	34.46	34.82
1164	AMEX	FMAT	Tue, Aug 28, 2018	34.81	34.95	34.57	34.59
1163	AMEX	FMAT	Mon, Aug 27, 2018	34.35	34.82	34.35	34.72
1162	AMEX	FMAT	Fri, Aug 24, 2018	34.00	34.30	34.00	34.24
1161	AMEX	FMAT	Thu, Aug 23, 2018	34.06	34.06	33.78	33.84
1160	AMEX	FMAT	Wed, Aug 22, 2018	34.22	34.26	34.05	34.11
1159	AMEX	FMAT	Tue, Aug 21, 2018	34.10	34.40	34.10	34.25
1158	AMEX	FMAT	Mon, Aug 20, 2018	33.85	34.10	33.85	34.03
1157	AMEX	FMAT	Fri, Aug 17, 2018	33.55	33.85	33.50	33.81
1156	AMEX	FMAT	Thu, Aug 16, 2018	33.58	33.76	33.56	33.57
1155	AMEX	FMAT	Wed, Aug 15, 2018	33.58	33.61	33.00	33.32
1154	AMEX	FMAT	Tue, Aug 14, 2018	33.76	34.05	33.76	33.89
1153	AMEX	FMAT	Mon, Aug 13, 2018	34.07	34.10	33.53	33.66
1152	AMEX	FMAT	Fri, Aug 10, 2018	34.33	34.33	34.00	34.04
1151	AMEX	FMAT	Thu, Aug 9, 2018	34.46	34.66	34.46	34.48
1150	AMEX	FMAT	Wed, Aug 8, 2018	34.50	34.50	34.33	34.38
1149	AMEX	FMAT	Tue, Aug 7, 2018	34.55	34.70	34.47	34.48
1148	AMEX	FMAT	Mon, Aug 6, 2018	34.23	34.50	34.08	34.41
1147	AMEX	FMAT	Fri, Aug 3, 2018	34.19	34.41	34.07	34.37
1146	AMEX	FMAT	Thu, Aug 2, 2018	34.05	34.12	33.78	34.06
1145	AMEX	FMAT	Wed, Aug 1, 2018	34.64	34.66	34.30	34.34
1144	AMEX	FMAT	Tue, Jul 31, 2018	34.44	34.77	34.44	34.70
1143	AMEX	FMAT	Mon, Jul 30, 2018	34.48	34.70	34.35	34.37
1142	AMEX	FMAT	Fri, Jul 27, 2018	34.72	34.72	34.41	34.48
1141	AMEX	FMAT	Thu, Jul 26, 2018	34.39	34.67	34.23	34.63
1140	AMEX	FMAT	Wed, Jul 25, 2018	34.20	34.40	33.96	34.36
1139	AMEX	FMAT	Tue, Jul 24, 2018	34.03	34.35	34.03	34.19
1138	AMEX	FMAT	Mon, Jul 23, 2018	33.89	33.93	33.78	33.80
1137	AMEX	FMAT	Fri, Jul 20, 2018	33.97	34.07	33.90	33.95
1136	AMEX	FMAT	Thu, Jul 19, 2018	34.19	34.19	33.88	34.09
1135	AMEX	FMAT	Wed, Jul 18, 2018	34.15	34.36	34.15	34.28
1134	AMEX	FMAT	Tue, Jul 17, 2018	33.73	34.25	33.73	34.19
1133	AMEX	FMAT	Mon, Jul 16, 2018	34.05	34.09	33.69	33.75
1132	AMEX	FMAT	Fri, Jul 13, 2018	34.12	34.19	34.01	34.05
1131	AMEX	FMAT	Thu, Jul 12, 2018	34.18	34.18	33.97	34.07
1130	AMEX	FMAT	Wed, Jul 11, 2018	34.22	34.24	33.90	34.01
1129	AMEX	FMAT	Tue, Jul 10, 2018	34.34	34.59	34.34	34.56
1128	AMEX	FMAT	Mon, Jul 9, 2018	34.10	34.31	34.09	34.30
1127	AMEX	FMAT	Fri, Jul 6, 2018	33.72	34.05	33.65	33.98
1126	AMEX	FMAT	Thu, Jul 5, 2018	33.66	33.80	33.50	33.79
1125	AMEX	FMAT	Tue, Jul 3, 2018	33.71	33.92	33.44	33.46
1124	AMEX	FMAT	Mon, Jul 2, 2018	33.44	33.56	33.29	33.54
1123	AMEX	FMAT	Fri, Jun 29, 2018	33.62	34.02	33.62	33.70
1122	AMEX	FMAT	Thu, Jun 28, 2018	33.42	33.56	33.22	33.56
1121	AMEX	FMAT	Wed, Jun 27, 2018	33.68	34.06	33.40	33.40
1120	AMEX	FMAT	Tue, Jun 26, 2018	33.52	33.65	33.41	33.59
1119	AMEX	FMAT	Mon, Jun 25, 2018	33.78	33.81	33.16	33.42
1118	AMEX	FMAT	Fri, Jun 22, 2018	33.73	34.05	33.73	33.95
1117	AMEX	FMAT	Thu, Jun 21, 2018	33.81	33.82	33.49	33.53
1116	AMEX	FMAT	Wed, Jun 20, 2018	34.08	34.08	33.74	33.90
1115	AMEX	FMAT	Tue, Jun 19, 2018	34.19	34.19	33.64	33.95
1114	AMEX	FMAT	Mon, Jun 18, 2018	34.38	34.58	34.36	34.54
1113	AMEX	FMAT	Fri, Jun 15, 2018	34.68	34.68	34.36	34.61
1112	AMEX	FMAT	Thu, Jun 14, 2018	35.12	35.18	34.84	34.85
1111	AMEX	FMAT	Wed, Jun 13, 2018	35.39	35.39	34.94	34.98
1110	AMEX	FMAT	Tue, Jun 12, 2018	35.36	35.43	35.21	35.34
1109	AMEX	FMAT	Mon, Jun 11, 2018	35.29	35.38	35.22	35.33
1108	AMEX	FMAT	Fri, Jun 8, 2018	35.12	35.31	34.95	35.25
1107	AMEX	FMAT	Thu, Jun 7, 2018	35.34	35.39	35.04	35.14
1106	AMEX	FMAT	Wed, Jun 6, 2018	34.82	35.32	34.74	35.32
1105	AMEX	FMAT	Tue, Jun 5, 2018	34.55	34.86	34.55	34.79
1104	AMEX	FMAT	Mon, Jun 4, 2018	34.47	34.64	34.47	34.53
1103	AMEX	FMAT	Fri, Jun 1, 2018	34.16	34.49	34.16	34.36
1102	AMEX	FMAT	Thu, May 31, 2018	34.26	34.26	33.91	33.94
1101	AMEX	FMAT	Wed, May 30, 2018	34.03	34.34	34.03	34.25
1100	AMEX	FMAT	Tue, May 29, 2018	34.10	34.25	33.76	33.85
1099	AMEX	FMAT	Fri, May 25, 2018	34.39	34.39	34.22	34.34
1098	AMEX	FMAT	Thu, May 24, 2018	34.48	34.62	34.31	34.48
1097	AMEX	FMAT	Wed, May 23, 2018	34.51	34.60	34.31	34.60
1096	AMEX	FMAT	Tue, May 22, 2018	35.00	35.06	34.64	34.68
1095	AMEX	FMAT	Mon, May 21, 2018	34.91	35.00	34.80	34.93
1094	AMEX	FMAT	Fri, May 18, 2018	34.70	34.89	34.68	34.79
1093	AMEX	FMAT	Thu, May 17, 2018	34.60	34.84	34.59	34.74
1092	AMEX	FMAT	Wed, May 16, 2018	34.18	34.67	34.18	34.60
1091	AMEX	FMAT	Tue, May 15, 2018	34.07	34.23	33.93	34.17
1090	AMEX	FMAT	Mon, May 14, 2018	34.28	34.40	34.14	34.25
1089	AMEX	FMAT	Fri, May 11, 2018	34.21	34.46	34.16	34.20
1088	AMEX	FMAT	Thu, May 10, 2018	34.02	34.37	34.02	34.19
1087	AMEX	FMAT	Wed, May 9, 2018	33.66	33.98	33.66	33.93
1086	AMEX	FMAT	Tue, May 8, 2018	33.53	33.69	33.32	33.56
1085	AMEX	FMAT	Mon, May 7, 2018	33.66	33.77	33.51	33.62
1084	AMEX	FMAT	Fri, May 4, 2018	32.96	33.74	32.92	33.58
1083	AMEX	FMAT	Thu, May 3, 2018	32.99	33.21	32.69	33.10
1082	AMEX	FMAT	Wed, May 2, 2018	33.09	33.28	33.00	33.04
1081	AMEX	FMAT	Tue, May 1, 2018	33.03	33.07	32.59	33.07
1080	AMEX	FMAT	Mon, Apr 30, 2018	33.64	33.66	33.14	33.15
1079	AMEX	FMAT	Fri, Apr 27, 2018	33.80	33.80	33.40	33.56
1078	AMEX	FMAT	Thu, Apr 26, 2018	33.71	33.86	33.53	33.74
1077	AMEX	FMAT	Wed, Apr 25, 2018	33.39	33.65	33.21	33.54
1076	AMEX	FMAT	Tue, Apr 24, 2018	34.31	34.31	33.02	33.36
1075	AMEX	FMAT	Mon, Apr 23, 2018	34.26	34.34	34.08	34.17
1074	AMEX	FMAT	Fri, Apr 20, 2018	34.66	34.66	34.22	34.35
1073	AMEX	FMAT	Thu, Apr 19, 2018	34.94	34.94	34.41	34.54
1072	AMEX	FMAT	Wed, Apr 18, 2018	34.74	35.02	34.74	34.86
1071	AMEX	FMAT	Tue, Apr 17, 2018	34.46	34.69	34.33	34.61
1070	AMEX	FMAT	Mon, Apr 16, 2018	33.96	34.22	33.83	34.18
1069	AMEX	FMAT	Fri, Apr 13, 2018	33.92	34.00	33.64	33.74
1068	AMEX	FMAT	Thu, Apr 12, 2018	33.55	33.90	33.47	33.74
1067	AMEX	FMAT	Wed, Apr 11, 2018	33.41	33.54	33.30	33.43
1066	AMEX	FMAT	Tue, Apr 10, 2018	33.37	33.83	33.31	33.63
1065	AMEX	FMAT	Mon, Apr 9, 2018	32.93	33.24	32.77	32.91
1064	AMEX	FMAT	Fri, Apr 6, 2018	33.35	33.36	32.57	32.75
1063	AMEX	FMAT	Thu, Apr 5, 2018	33.10	33.64	33.10	33.51
1062	AMEX	FMAT	Wed, Apr 4, 2018	31.91	32.95	31.85	32.89
1061	AMEX	FMAT	Tue, Apr 3, 2018	32.27	32.80	32.17	32.66
1060	AMEX	FMAT	Mon, Apr 2, 2018	32.86	32.98	31.95	32.24
1059	AMEX	FMAT	Thu, Mar 29, 2018	32.45	33.10	32.36	32.96
1058	AMEX	FMAT	Wed, Mar 28, 2018	32.74	32.89	32.25	32.34
1057	AMEX	FMAT	Tue, Mar 27, 2018	33.17	33.30	32.62	32.68
1056	AMEX	FMAT	Mon, Mar 26, 2018	32.90	33.10	32.54	33.04
1055	AMEX	FMAT	Fri, Mar 23, 2018	33.08	33.23	32.40	32.45
1054	AMEX	FMAT	Thu, Mar 22, 2018	33.82	33.86	33.01	33.02
1053	AMEX	FMAT	Wed, Mar 21, 2018	33.78	34.36	33.64	34.08
1052	AMEX	FMAT	Tue, Mar 20, 2018	33.87	34.06	33.69	33.71
1051	AMEX	FMAT	Mon, Mar 19, 2018	34.20	34.20	33.63	33.83
1050	AMEX	FMAT	Fri, Mar 16, 2018	34.24	34.46	34.18	34.34
1049	AMEX	FMAT	Thu, Mar 15, 2018	34.86	34.86	34.40	34.28
1048	AMEX	FMAT	Wed, Mar 14, 2018	35.41	35.41	34.74	34.77
1047	AMEX	FMAT	Tue, Mar 13, 2018	35.59	35.72	35.25	35.25
1046	AMEX	FMAT	Mon, Mar 12, 2018	35.52	35.65	35.38	35.45
1045	AMEX	FMAT	Fri, Mar 9, 2018	35.04	35.47	35.00	35.47
1044	AMEX	FMAT	Thu, Mar 8, 2018	34.98	34.98	34.63	34.82
1043	AMEX	FMAT	Wed, Mar 7, 2018	34.65	35.02	34.60	34.90
1042	AMEX	FMAT	Tue, Mar 6, 2018	34.67	35.17	34.55	34.94
1041	AMEX	FMAT	Mon, Mar 5, 2018	34.02	34.65	34.01	34.56
1040	AMEX	FMAT	Fri, Mar 2, 2018	34.04	34.27	33.81	34.23
1039	AMEX	FMAT	Thu, Mar 1, 2018	34.45	34.54	33.92	34.16
1038	AMEX	FMAT	Wed, Feb 28, 2018	35.14	35.14	34.40	34.40
1037	AMEX	FMAT	Tue, Feb 27, 2018	35.48	35.49	35.03	35.03
1036	AMEX	FMAT	Mon, Feb 26, 2018	35.51	35.53	35.18	35.51
1035	AMEX	FMAT	Fri, Feb 23, 2018	35.10	35.37	34.94	35.37
1034	AMEX	FMAT	Thu, Feb 22, 2018	34.80	35.23	34.80	34.92
1033	AMEX	FMAT	Wed, Feb 21, 2018	34.86	35.35	34.72	34.72
1032	AMEX	FMAT	Tue, Feb 20, 2018	34.92	35.12	34.78	34.86
1031	AMEX	FMAT	Fri, Feb 16, 2018	34.97	35.33	34.83	35.08
1030	AMEX	FMAT	Thu, Feb 15, 2018	35.04	35.08	34.63	35.06
1029	AMEX	FMAT	Wed, Feb 14, 2018	34.05	34.87	34.05	34.79
1028	AMEX	FMAT	Tue, Feb 13, 2018	34.21	34.40	34.13	34.30
1027	AMEX	FMAT	Mon, Feb 12, 2018	33.84	34.47	33.79	34.25
1026	AMEX	FMAT	Fri, Feb 9, 2018	33.46	33.81	32.62	33.71
1025	AMEX	FMAT	Thu, Feb 8, 2018	34.39	34.44	33.08	33.08
1024	AMEX	FMAT	Wed, Feb 7, 2018	34.51	34.86	34.42	34.42
1023	AMEX	FMAT	Tue, Feb 6, 2018	33.01	34.67	32.87	34.58
1022	AMEX	FMAT	Mon, Feb 5, 2018	34.72	35.16	33.64	33.84
1021	AMEX	FMAT	Fri, Feb 2, 2018	35.66	35.74	34.91	35.01
1020	AMEX	FMAT	Thu, Feb 1, 2018	36.09	36.21	35.61	35.86
1019	AMEX	FMAT	Wed, Jan 31, 2018	36.60	36.60	36.12	36.33
1018	AMEX	FMAT	Tue, Jan 30, 2018	36.60	36.69	36.30	36.41
1017	AMEX	FMAT	Mon, Jan 29, 2018	37.11	37.11	36.70	36.75
1016	AMEX	FMAT	Fri, Jan 26, 2018	36.99	37.07	36.75	37.07
1015	AMEX	FMAT	Thu, Jan 25, 2018	36.97	37.08	36.80	36.97
1014	AMEX	FMAT	Wed, Jan 24, 2018	36.79	36.92	36.60	36.75
1013	AMEX	FMAT	Tue, Jan 23, 2018	36.47	36.63	36.28	36.61
1012	AMEX	FMAT	Mon, Jan 22, 2018	36.66	36.66	36.41	36.56
1011	AMEX	FMAT	Fri, Jan 19, 2018	36.47	36.68	36.43	36.64
1010	AMEX	FMAT	Thu, Jan 18, 2018	36.38	36.50	36.33	36.40
1009	AMEX	FMAT	Wed, Jan 17, 2018	36.46	36.60	36.33	36.47
1008	AMEX	FMAT	Tue, Jan 16, 2018	36.94	36.97	36.07	36.29
1007	AMEX	FMAT	Fri, Jan 12, 2018	36.85	36.85	36.66	36.73
1006	AMEX	FMAT	Thu, Jan 11, 2018	36.34	36.74	36.32	36.74
1005	AMEX	FMAT	Wed, Jan 10, 2018	36.27	36.27	35.79	36.16
1004	AMEX	FMAT	Tue, Jan 9, 2018	36.54	36.56	36.31	36.34
1003	AMEX	FMAT	Mon, Jan 8, 2018	36.60	36.60	36.28	36.45
1002	AMEX	FMAT	Fri, Jan 5, 2018	36.36	36.40	36.15	36.40
1001	AMEX	FMAT	Thu, Jan 4, 2018	36.01	36.16	36.00	36.11
1000	AMEX	FMAT	Wed, Jan 3, 2018	36.00	36.00	35.63	35.87
999	AMEX	FMAT	Tue, Jan 2, 2018	35.55	35.65	35.19	35.65
998	AMEX	FMAT	Fri, Dec 29, 2017	35.20	35.27	35.03	35.03
997	AMEX	FMAT	Thu, Dec 28, 2017	35.00	35.12	34.95	35.10
996	AMEX	FMAT	Wed, Dec 27, 2017	35.00	35.04	34.96	34.97
995	AMEX	FMAT	Tue, Dec 26, 2017	35.00	35.01	34.88	34.89
994	AMEX	FMAT	Fri, Dec 22, 2017	34.86	34.96	34.80	34.95
993	AMEX	FMAT	Thu, Dec 21, 2017	34.87	34.90	34.73	34.83
992	AMEX	FMAT	Wed, Dec 20, 2017	34.89	34.89	34.75	34.75
991	AMEX	FMAT	Tue, Dec 19, 2017	34.73	34.82	34.62	34.67
990	AMEX	FMAT	Mon, Dec 18, 2017	34.40	34.72	34.29	34.70
989	AMEX	FMAT	Fri, Dec 15, 2017	34.20	34.24	34.05	34.13
988	AMEX	FMAT	Thu, Dec 14, 2017	34.60	34.61	34.03	33.94
987	AMEX	FMAT	Wed, Dec 13, 2017	34.44	34.55	34.42	34.50
986	AMEX	FMAT	Tue, Dec 12, 2017	34.43	34.51	34.37	34.40
985	AMEX	FMAT	Mon, Dec 11, 2017	34.45	34.56	34.37	34.40
984	AMEX	FMAT	Fri, Dec 8, 2017	34.45	34.52	34.32	34.36
983	AMEX	FMAT	Thu, Dec 7, 2017	34.10	34.38	34.10	34.36
982	AMEX	FMAT	Wed, Dec 6, 2017	34.30	34.33	34.10	34.10
981	AMEX	FMAT	Tue, Dec 5, 2017	34.55	34.67	34.36	34.36
980	AMEX	FMAT	Mon, Dec 4, 2017	34.59	34.83	34.55	34.55
979	AMEX	FMAT	Fri, Dec 1, 2017	34.50	34.56	33.99	34.25
978	AMEX	FMAT	Thu, Nov 30, 2017	34.49	34.74	34.40	34.49
977	AMEX	FMAT	Wed, Nov 29, 2017	34.35	34.42	34.22	34.36
976	AMEX	FMAT	Tue, Nov 28, 2017	34.02	34.34	34.02	34.29
975	AMEX	FMAT	Mon, Nov 27, 2017	34.16	34.18	33.92	33.92
974	AMEX	FMAT	Fri, Nov 24, 2017	34.10	34.18	34.10	34.17
973	AMEX	FMAT	Wed, Nov 22, 2017	34.19	34.19	34.00	34.02
972	AMEX	FMAT	Tue, Nov 21, 2017	34.04	34.11	34.00	34.05
971	AMEX	FMAT	Mon, Nov 20, 2017	33.83	33.92	33.75	33.87
970	AMEX	FMAT	Fri, Nov 17, 2017	33.66	33.87	33.63	33.81
969	AMEX	FMAT	Thu, Nov 16, 2017	33.38	33.73	33.38	33.69
968	AMEX	FMAT	Wed, Nov 15, 2017	33.31	33.32	32.89	33.27
967	AMEX	FMAT	Tue, Nov 14, 2017	33.61	33.66	33.21	33.46
966	AMEX	FMAT	Mon, Nov 13, 2017	33.50	33.81	33.25	33.78
965	AMEX	FMAT	Fri, Nov 10, 2017	33.64	33.76	33.56	33.62
964	AMEX	FMAT	Thu, Nov 9, 2017	33.86	33.90	33.59	33.68
963	AMEX	FMAT	Wed, Nov 8, 2017	34.06	34.08	33.91	34.03
962	AMEX	FMAT	Tue, Nov 7, 2017	34.20	34.20	33.93	34.01
961	AMEX	FMAT	Mon, Nov 6, 2017	34.39	34.39	34.01	34.04
960	AMEX	FMAT	Fri, Nov 3, 2017	34.18	34.18	33.98	34.09
959	AMEX	FMAT	Thu, Nov 2, 2017	34.39	34.47	34.15	34.22
958	AMEX	FMAT	Wed, Nov 1, 2017	34.44	34.57	34.27	34.42
957	AMEX	FMAT	Tue, Oct 31, 2017	34.18	34.28	34.14	34.20
956	AMEX	FMAT	Mon, Oct 30, 2017	34.38	34.38	34.08	34.18
955	AMEX	FMAT	Fri, Oct 27, 2017	34.45	34.45	34.06	34.31
954	AMEX	FMAT	Thu, Oct 26, 2017	34.34	34.54	34.25	34.46
953	AMEX	FMAT	Wed, Oct 25, 2017	34.36	34.36	33.92	34.10
952	AMEX	FMAT	Tue, Oct 24, 2017	34.13	34.35	34.13	34.26
951	AMEX	FMAT	Mon, Oct 23, 2017	34.30	34.30	34.03	34.06
950	AMEX	FMAT	Fri, Oct 20, 2017	34.00	34.12	33.99	34.09
949	AMEX	FMAT	Thu, Oct 19, 2017	33.66	33.85	33.18	33.84
948	AMEX	FMAT	Wed, Oct 18, 2017	33.85	33.85	33.70	33.76
947	AMEX	FMAT	Tue, Oct 17, 2017	33.91	33.91	33.73	33.78
946	AMEX	FMAT	Mon, Oct 16, 2017	34.02	34.08	33.75	33.87
945	AMEX	FMAT	Fri, Oct 13, 2017	33.97	34.01	33.91	33.92
944	AMEX	FMAT	Thu, Oct 12, 2017	33.63	33.80	33.63	33.72
943	AMEX	FMAT	Wed, Oct 11, 2017	33.64	33.66	33.54	33.65
942	AMEX	FMAT	Tue, Oct 10, 2017	33.70	33.72	33.57	33.63
941	AMEX	FMAT	Mon, Oct 9, 2017	33.71	33.78	33.57	33.66
940	AMEX	FMAT	Fri, Oct 6, 2017	33.65	33.70	33.54	33.70
939	AMEX	FMAT	Thu, Oct 5, 2017	33.70	33.76	33.61	33.75
938	AMEX	FMAT	Wed, Oct 4, 2017	33.61	33.67	33.55	33.57
937	AMEX	FMAT	Tue, Oct 3, 2017	33.45	33.59	33.38	33.56
936	AMEX	FMAT	Mon, Oct 2, 2017	33.04	33.41	33.04	33.41
935	AMEX	FMAT	Fri, Sep 29, 2017	33.04	33.05	32.86	33.00
934	AMEX	FMAT	Thu, Sep 28, 2017	32.94	33.00	32.74	32.98
933	AMEX	FMAT	Wed, Sep 27, 2017	32.77	32.84	32.54	32.80
932	AMEX	FMAT	Tue, Sep 26, 2017	32.84	32.89	32.72	32.73
931	AMEX	FMAT	Mon, Sep 25, 2017	32.76	32.84	32.63	32.84
930	AMEX	FMAT	Fri, Sep 22, 2017	32.84	32.84	32.75	32.82
929	AMEX	FMAT	Thu, Sep 21, 2017	32.99	32.99	32.88	32.90
928	AMEX	FMAT	Wed, Sep 20, 2017	32.88	33.00	32.80	32.92
927	AMEX	FMAT	Tue, Sep 19, 2017	32.74	32.84	32.62	32.79
926	AMEX	FMAT	Mon, Sep 18, 2017	32.50	32.69	32.50	32.68
925	AMEX	FMAT	Fri, Sep 15, 2017	32.41	32.49	32.35	32.42
924	AMEX	FMAT	Thu, Sep 14, 2017	32.47	32.57	32.39	32.38
923	AMEX	FMAT	Wed, Sep 13, 2017	32.55	32.55	32.34	32.45
922	AMEX	FMAT	Tue, Sep 12, 2017	32.39	32.58	32.38	32.52
921	AMEX	FMAT	Mon, Sep 11, 2017	32.06	32.34	32.06	32.26
920	AMEX	FMAT	Fri, Sep 8, 2017	31.88	31.90	31.76	31.86
919	AMEX	FMAT	Thu, Sep 7, 2017	31.85	31.90	31.72	31.89
918	AMEX	FMAT	Wed, Sep 6, 2017	31.81	31.87	31.62	31.85
917	AMEX	FMAT	Tue, Sep 5, 2017	32.12	32.12	31.73	31.77
916	AMEX	FMAT	Fri, Sep 1, 2017	31.92	32.14	31.84	32.12
915	AMEX	FMAT	Thu, Aug 31, 2017	31.73	31.90	31.73	31.85
914	AMEX	FMAT	Wed, Aug 30, 2017	31.30	31.63	31.29	31.61
913	AMEX	FMAT	Tue, Aug 29, 2017	31.32	31.37	31.22	31.34
912	AMEX	FMAT	Mon, Aug 28, 2017	31.47	31.49	31.33	31.49
911	AMEX	FMAT	Fri, Aug 25, 2017	31.43	31.44	31.33	31.37
910	AMEX	FMAT	Thu, Aug 24, 2017	31.37	31.38	31.26	31.29
909	AMEX	FMAT	Wed, Aug 23, 2017	31.26	31.40	31.15	31.34
908	AMEX	FMAT	Tue, Aug 22, 2017	31.04	31.38	31.04	31.35
907	AMEX	FMAT	Mon, Aug 21, 2017	30.98	31.04	30.94	30.95
906	AMEX	FMAT	Fri, Aug 18, 2017	30.94	31.05	30.82	30.94
905	AMEX	FMAT	Thu, Aug 17, 2017	31.40	31.42	30.94	30.94
904	AMEX	FMAT	Wed, Aug 16, 2017	31.25	31.45	31.25	31.45
903	AMEX	FMAT	Tue, Aug 15, 2017	31.17	31.26	31.07	31.18
902	AMEX	FMAT	Mon, Aug 14, 2017	31.01	31.19	31.01	31.17
901	AMEX	FMAT	Fri, Aug 11, 2017	30.86	30.97	30.49	30.89
900	AMEX	FMAT	Thu, Aug 10, 2017	31.19	31.23	30.89	30.93
899	AMEX	FMAT	Wed, Aug 9, 2017	31.33	31.38	31.19	31.25
898	AMEX	FMAT	Tue, Aug 8, 2017	31.57	31.61	31.31	31.33
897	AMEX	FMAT	Mon, Aug 7, 2017	31.61	31.69	31.60	31.60
896	AMEX	FMAT	Fri, Aug 4, 2017	31.54	31.60	31.53	31.56
895	AMEX	FMAT	Thu, Aug 3, 2017	31.70	31.76	31.37	31.43
894	AMEX	FMAT	Wed, Aug 2, 2017	31.59	31.72	31.42	31.68
893	AMEX	FMAT	Tue, Aug 1, 2017	31.82	31.82	31.55	31.70
892	AMEX	FMAT	Mon, Jul 31, 2017	31.89	31.89	31.59	31.62
891	AMEX	FMAT	Fri, Jul 28, 2017	31.97	31.97	31.71	31.84
890	AMEX	FMAT	Thu, Jul 27, 2017	32.17	32.17	31.80	31.97
889	AMEX	FMAT	Wed, Jul 26, 2017	32.34	32.34	32.07	32.12
888	AMEX	FMAT	Tue, Jul 25, 2017	32.27	32.39	32.27	32.33
887	AMEX	FMAT	Mon, Jul 24, 2017	32.03	32.04	31.89	32.00
886	AMEX	FMAT	Fri, Jul 21, 2017	32.03	32.11	31.94	32.07
885	AMEX	FMAT	Thu, Jul 20, 2017	32.28	32.28	32.02	32.11
884	AMEX	FMAT	Wed, Jul 19, 2017	32.03	32.36	32.03	32.36
883	AMEX	FMAT	Tue, Jul 18, 2017	32.09	32.09	31.90	32.02
882	AMEX	FMAT	Mon, Jul 17, 2017	32.09	32.21	32.05	32.16
881	AMEX	FMAT	Fri, Jul 14, 2017	31.97	32.09	31.96	32.03
880	AMEX	FMAT	Thu, Jul 13, 2017	31.94	31.94	31.80	31.90
879	AMEX	FMAT	Wed, Jul 12, 2017	31.72	31.93	31.67	31.93
878	AMEX	FMAT	Tue, Jul 11, 2017	31.53	31.57	31.39	31.57
877	AMEX	FMAT	Mon, Jul 10, 2017	31.32	31.65	31.28	31.57
876	AMEX	FMAT	Fri, Jul 7, 2017	31.21	31.38	31.11	31.35
875	AMEX	FMAT	Thu, Jul 6, 2017	31.28	31.37	31.15	31.15
874	AMEX	FMAT	Wed, Jul 5, 2017	31.50	31.50	31.19	31.35
873	AMEX	FMAT	Mon, Jul 3, 2017	31.35	31.51	31.30	31.47
872	AMEX	FMAT	Fri, Jun 30, 2017	31.16	31.33	31.14	31.23
871	AMEX	FMAT	Thu, Jun 29, 2017	31.38	31.38	30.91	31.02
870	AMEX	FMAT	Wed, Jun 28, 2017	31.19	31.39	31.19	31.34
869	AMEX	FMAT	Tue, Jun 27, 2017	31.16	31.27	30.97	30.97
868	AMEX	FMAT	Mon, Jun 26, 2017	31.17	31.19	31.02	31.15
867	AMEX	FMAT	Fri, Jun 23, 2017	31.04	31.18	30.91	31.08
866	AMEX	FMAT	Thu, Jun 22, 2017	30.88	31.02	30.79	30.97
865	AMEX	FMAT	Wed, Jun 21, 2017	31.18	31.23	30.83	30.88
864	AMEX	FMAT	Tue, Jun 20, 2017	31.24	31.27	31.16	31.17
863	AMEX	FMAT	Mon, Jun 19, 2017	31.23	31.37	31.23	31.35
862	AMEX	FMAT	Fri, Jun 16, 2017	30.99	31.08	30.87	31.08
861	AMEX	FMAT	Thu, Jun 15, 2017	31.23	31.25	30.98	30.99
860	AMEX	FMAT	Wed, Jun 14, 2017	31.85	31.85	31.35	31.39
859	AMEX	FMAT	Tue, Jun 13, 2017	31.49	31.79	31.45	31.79
858	AMEX	FMAT	Mon, Jun 12, 2017	31.52	31.63	31.35	31.41
857	AMEX	FMAT	Fri, Jun 9, 2017	31.24	31.56	31.24	31.54
856	AMEX	FMAT	Thu, Jun 8, 2017	30.93	31.22	30.93	31.19
855	AMEX	FMAT	Wed, Jun 7, 2017	31.10	31.11	30.93	31.02
854	AMEX	FMAT	Tue, Jun 6, 2017	30.94	31.07	30.88	30.99
853	AMEX	FMAT	Mon, Jun 5, 2017	31.11	31.15	30.98	31.02
852	AMEX	FMAT	Fri, Jun 2, 2017	31.09	31.21	31.01	31.11
851	AMEX	FMAT	Thu, Jun 1, 2017	30.64	31.05	30.64	31.01
850	AMEX	FMAT	Wed, May 31, 2017	30.65	30.66	30.37	30.62
849	AMEX	FMAT	Tue, May 30, 2017	30.59	30.70	30.55	30.66
848	AMEX	FMAT	Fri, May 26, 2017	30.61	30.68	30.58	30.68
847	AMEX	FMAT	Thu, May 25, 2017	30.79	30.85	30.54	30.62
846	AMEX	FMAT	Wed, May 24, 2017	30.56	30.77	30.56	30.70
845	AMEX	FMAT	Tue, May 23, 2017	30.49	30.62	30.40	30.54
844	AMEX	FMAT	Mon, May 22, 2017	30.55	30.55	30.35	30.39
843	AMEX	FMAT	Fri, May 19, 2017	30.20	30.51	30.20	30.36
842	AMEX	FMAT	Thu, May 18, 2017	30.08	30.23	29.90	30.14
841	AMEX	FMAT	Wed, May 17, 2017	30.46	30.54	30.14	30.14
840	AMEX	FMAT	Tue, May 16, 2017	30.84	30.85	30.72	30.83
839	AMEX	FMAT	Mon, May 15, 2017	30.64	30.85	30.64	30.77
838	AMEX	FMAT	Fri, May 12, 2017	30.53	30.56	30.43	30.48
837	AMEX	FMAT	Thu, May 11, 2017	30.61	30.61	30.31	30.56
836	AMEX	FMAT	Wed, May 10, 2017	30.48	30.65	30.45	30.62
835	AMEX	FMAT	Tue, May 9, 2017	30.64	30.66	30.42	30.48
834	AMEX	FMAT	Mon, May 8, 2017	30.84	30.84	30.61	30.64
833	AMEX	FMAT	Fri, May 5, 2017	30.62	30.91	30.61	30.88
832	AMEX	FMAT	Thu, May 4, 2017	30.50	30.54	30.42	30.50
831	AMEX	FMAT	Wed, May 3, 2017	30.80	30.80	30.45	30.50
830	AMEX	FMAT	Tue, May 2, 2017	30.86	30.88	30.69	30.83
829	AMEX	FMAT	Mon, May 1, 2017	30.93	30.95	30.75	30.81
828	AMEX	FMAT	Fri, Apr 28, 2017	31.11	31.11	30.84	30.87
827	AMEX	FMAT	Thu, Apr 27, 2017	31.18	31.19	30.94	31.07
826	AMEX	FMAT	Wed, Apr 26, 2017	31.07	31.29	31.05	31.16
825	AMEX	FMAT	Tue, Apr 25, 2017	31.02	31.26	31.00	31.20
824	AMEX	FMAT	Mon, Apr 24, 2017	30.70	30.85	30.67	30.77
823	AMEX	FMAT	Fri, Apr 21, 2017	30.36	30.45	30.27	30.40
822	AMEX	FMAT	Thu, Apr 20, 2017	30.14	30.48	30.14	30.37
821	AMEX	FMAT	Wed, Apr 19, 2017	30.14	30.16	29.97	30.00
820	AMEX	FMAT	Tue, Apr 18, 2017	29.86	30.08	29.85	30.00
819	AMEX	FMAT	Mon, Apr 17, 2017	29.96	30.00	29.83	30.00
818	AMEX	FMAT	Thu, Apr 13, 2017	30.11	30.13	29.77	29.82
817	AMEX	FMAT	Wed, Apr 12, 2017	30.50	30.50	30.10	30.14
816	AMEX	FMAT	Tue, Apr 11, 2017	30.54	30.59	30.35	30.54
815	AMEX	FMAT	Mon, Apr 10, 2017	30.59	30.63	30.45	30.52
814	AMEX	FMAT	Fri, Apr 7, 2017	30.51	30.65	30.45	30.55
813	AMEX	FMAT	Thu, Apr 6, 2017	30.36	30.63	30.34	30.51
812	AMEX	FMAT	Wed, Apr 5, 2017	30.62	30.76	30.33	30.34
811	AMEX	FMAT	Tue, Apr 4, 2017	30.31	30.48	30.28	30.46
810	AMEX	FMAT	Mon, Apr 3, 2017	30.60	30.68	30.12	30.32
809	AMEX	FMAT	Fri, Mar 31, 2017	30.46	30.68	30.46	30.53
808	AMEX	FMAT	Thu, Mar 30, 2017	30.45	30.61	30.45	30.51
807	AMEX	FMAT	Wed, Mar 29, 2017	30.42	30.52	30.31	30.43
806	AMEX	FMAT	Tue, Mar 28, 2017	30.09	30.52	30.09	30.43
805	AMEX	FMAT	Mon, Mar 27, 2017	29.84	30.12	29.61	30.06
804	AMEX	FMAT	Fri, Mar 24, 2017	30.36	30.36	29.88	30.02
803	AMEX	FMAT	Thu, Mar 23, 2017	30.15	30.36	30.05	30.27
802	AMEX	FMAT	Wed, Mar 22, 2017	30.04	30.20	29.90	30.20
801	AMEX	FMAT	Tue, Mar 21, 2017	30.79	30.79	30.02	30.05
800	AMEX	FMAT	Mon, Mar 20, 2017	30.70	30.71	30.45	30.69
799	AMEX	FMAT	Fri, Mar 17, 2017	30.58	30.67	30.53	30.60
798	AMEX	FMAT	Thu, Mar 16, 2017	30.88	30.88	30.54	30.42
797	AMEX	FMAT	Wed, Mar 15, 2017	30.37	30.81	30.33	30.77
796	AMEX	FMAT	Tue, Mar 14, 2017	30.34	30.34	30.14	30.22
795	AMEX	FMAT	Mon, Mar 13, 2017	30.37	30.43	30.31	30.43
794	AMEX	FMAT	Fri, Mar 10, 2017	30.28	30.40	30.16	30.26
793	AMEX	FMAT	Thu, Mar 9, 2017	30.25	30.35	30.00	30.12
792	AMEX	FMAT	Wed, Mar 8, 2017	30.33	30.56	30.25	30.31
791	AMEX	FMAT	Tue, Mar 7, 2017	30.50	30.61	30.27	30.27
790	AMEX	FMAT	Mon, Mar 6, 2017	30.69	30.69	30.47	30.54
789	AMEX	FMAT	Fri, Mar 3, 2017	30.79	30.87	30.65	30.76
788	AMEX	FMAT	Thu, Mar 2, 2017	31.15	31.15	30.72	30.76
787	AMEX	FMAT	Wed, Mar 1, 2017	30.87	31.22	30.87	31.15
786	AMEX	FMAT	Tue, Feb 28, 2017	30.57	30.64	30.45	30.53
785	AMEX	FMAT	Mon, Feb 27, 2017	30.60	30.79	30.52	30.55
784	AMEX	FMAT	Fri, Feb 24, 2017	30.51	30.60	30.35	30.60
783	AMEX	FMAT	Thu, Feb 23, 2017	31.00	31.03	30.55	30.55
782	AMEX	FMAT	Wed, Feb 22, 2017	30.78	31.01	30.70	30.87
781	AMEX	FMAT	Tue, Feb 21, 2017	30.72	30.90	30.70	30.89
780	AMEX	FMAT	Fri, Feb 17, 2017	30.72	30.75	30.58	30.63
779	AMEX	FMAT	Thu, Feb 16, 2017	30.80	30.87	30.62	30.74
778	AMEX	FMAT	Wed, Feb 15, 2017	30.71	30.81	30.68	30.79
777	AMEX	FMAT	Tue, Feb 14, 2017	30.72	30.74	30.55	30.74
776	AMEX	FMAT	Mon, Feb 13, 2017	30.74	30.85	30.69	30.75
775	AMEX	FMAT	Fri, Feb 10, 2017	30.40	30.54	30.30	30.50
774	AMEX	FMAT	Thu, Feb 9, 2017	30.17	30.28	30.09	30.25
773	AMEX	FMAT	Wed, Feb 8, 2017	30.12	30.19	29.96	30.19
772	AMEX	FMAT	Tue, Feb 7, 2017	30.28	30.32	30.05	30.07
771	AMEX	FMAT	Mon, Feb 6, 2017	30.42	30.42	30.18	30.31
770	AMEX	FMAT	Fri, Feb 3, 2017	30.33	30.45	30.25	30.37
769	AMEX	FMAT	Thu, Feb 2, 2017	30.43	30.43	30.20	30.30
768	AMEX	FMAT	Wed, Feb 1, 2017	30.27	30.46	30.11	30.39
767	AMEX	FMAT	Tue, Jan 31, 2017	30.33	30.33	30.06	30.21
766	AMEX	FMAT	Mon, Jan 30, 2017	30.65	30.65	30.13	30.34
765	AMEX	FMAT	Fri, Jan 27, 2017	30.76	30.76	30.60	30.69
764	AMEX	FMAT	Thu, Jan 26, 2017	30.79	30.88	30.60	30.73
763	AMEX	FMAT	Wed, Jan 25, 2017	30.69	30.76	30.45	30.71
762	AMEX	FMAT	Tue, Jan 24, 2017	29.95	30.60	29.95	30.52
761	AMEX	FMAT	Mon, Jan 23, 2017	29.73	29.76	29.55	29.74
760	AMEX	FMAT	Fri, Jan 20, 2017	29.55	29.74	29.50	29.65
759	AMEX	FMAT	Thu, Jan 19, 2017	29.72	29.72	29.31	29.42
758	AMEX	FMAT	Wed, Jan 18, 2017	29.54	29.68	29.48	29.66
757	AMEX	FMAT	Tue, Jan 17, 2017	29.61	29.61	29.36	29.43
756	AMEX	FMAT	Fri, Jan 13, 2017	29.66	29.70	29.54	29.60
755	AMEX	FMAT	Thu, Jan 12, 2017	29.70	29.70	29.39	29.61
754	AMEX	FMAT	Wed, Jan 11, 2017	29.50	29.71	29.46	29.71
753	AMEX	FMAT	Tue, Jan 10, 2017	29.36	29.54	29.34	29.48
752	AMEX	FMAT	Mon, Jan 9, 2017	29.42	29.61	29.33	29.33
751	AMEX	FMAT	Fri, Jan 6, 2017	29.64	29.64	29.30	29.39
750	AMEX	FMAT	Thu, Jan 5, 2017	29.66	29.67	29.39	29.51
749	AMEX	FMAT	Wed, Jan 4, 2017	29.21	29.62	29.21	29.60
748	AMEX	FMAT	Tue, Jan 3, 2017	29.10	29.23	28.86	29.05
747	AMEX	FMAT	Fri, Dec 30, 2016	29.15	29.26	28.78	28.84
746	AMEX	FMAT	Thu, Dec 29, 2016	29.14	29.21	29.02	29.09
745	AMEX	FMAT	Wed, Dec 28, 2016	29.58	29.58	29.08	29.11
744	AMEX	FMAT	Tue, Dec 27, 2016	29.38	29.45	29.37	29.39
743	AMEX	FMAT	Fri, Dec 23, 2016	29.16	29.28	29.10	29.28
742	AMEX	FMAT	Thu, Dec 22, 2016	29.37	29.37	29.10	29.17
741	AMEX	FMAT	Wed, Dec 21, 2016	29.43	29.50	29.36	29.40
740	AMEX	FMAT	Tue, Dec 20, 2016	29.38	29.40	29.24	29.38
739	AMEX	FMAT	Mon, Dec 19, 2016	29.35	29.37	29.18	29.31
738	AMEX	FMAT	Fri, Dec 16, 2016	29.55	29.55	29.29	29.29
737	AMEX	FMAT	Thu, Dec 15, 2016	29.75	29.75	29.21	29.42
736	AMEX	FMAT	Wed, Dec 14, 2016	29.74	29.78	29.37	29.37
735	AMEX	FMAT	Tue, Dec 13, 2016	29.91	29.98	29.57	29.73
734	AMEX	FMAT	Mon, Dec 12, 2016	30.11	30.11	29.80	29.82
733	AMEX	FMAT	Fri, Dec 9, 2016	30.10	30.10	29.85	29.97
732	AMEX	FMAT	Thu, Dec 8, 2016	29.88	30.13	29.84	30.06
731	AMEX	FMAT	Wed, Dec 7, 2016	29.45	29.81	29.45	29.79
730	AMEX	FMAT	Tue, Dec 6, 2016	29.38	29.40	29.18	29.40
729	AMEX	FMAT	Mon, Dec 5, 2016	29.18	29.39	29.18	29.33
728	AMEX	FMAT	Fri, Dec 2, 2016	29.02	29.07	28.86	29.01
727	AMEX	FMAT	Thu, Dec 1, 2016	29.08	29.22	28.90	28.98
726	AMEX	FMAT	Wed, Nov 30, 2016	29.39	29.39	28.85	29.05
725	AMEX	FMAT	Tue, Nov 29, 2016	28.65	28.91	28.51	28.81
724	AMEX	FMAT	Mon, Nov 28, 2016	28.91	28.94	28.66	28.72
723	AMEX	FMAT	Fri, Nov 25, 2016	29.25	29.25	28.83	28.92
722	AMEX	FMAT	Wed, Nov 23, 2016	28.74	28.84	28.58	28.83
721	AMEX	FMAT	Tue, Nov 22, 2016	28.60	28.75	28.50	28.74
720	AMEX	FMAT	Mon, Nov 21, 2016	28.31	28.44	28.23	28.44
719	AMEX	FMAT	Fri, Nov 18, 2016	28.17	28.17	28.05	28.11
718	AMEX	FMAT	Thu, Nov 17, 2016	28.24	28.24	28.03	28.14
717	AMEX	FMAT	Wed, Nov 16, 2016	28.18	28.19	28.05	28.12
716	AMEX	FMAT	Tue, Nov 15, 2016	28.12	28.21	27.94	28.19
715	AMEX	FMAT	Mon, Nov 14, 2016	28.12	28.12	27.87	28.05
714	AMEX	FMAT	Fri, Nov 11, 2016	28.10	28.10	27.64	27.84
713	AMEX	FMAT	Thu, Nov 10, 2016	27.94	28.24	27.92	28.09
712	AMEX	FMAT	Wed, Nov 9, 2016	27.01	27.89	26.76	27.77
711	AMEX	FMAT	Tue, Nov 8, 2016	26.96	27.20	26.88	27.12
710	AMEX	FMAT	Mon, Nov 7, 2016	26.90	26.98	26.84	26.97
709	AMEX	FMAT	Fri, Nov 4, 2016	26.47	26.75	26.47	26.61
708	AMEX	FMAT	Thu, Nov 3, 2016	26.41	26.57	26.41	26.45
707	AMEX	FMAT	Wed, Nov 2, 2016	26.52	26.65	26.40	26.41
706	AMEX	FMAT	Tue, Nov 1, 2016	26.80	26.90	26.44	26.56
705	AMEX	FMAT	Mon, Oct 31, 2016	26.75	26.77	26.68	26.71
704	AMEX	FMAT	Fri, Oct 28, 2016	26.75	26.92	26.56	26.68
703	AMEX	FMAT	Thu, Oct 27, 2016	26.70	26.77	26.60	26.66
702	AMEX	FMAT	Wed, Oct 26, 2016	26.69	26.79	26.60	26.74
701	AMEX	FMAT	Tue, Oct 25, 2016	27.04	27.04	26.78	26.79
700	AMEX	FMAT	Mon, Oct 24, 2016	27.16	27.16	27.01	27.08
699	AMEX	FMAT	Fri, Oct 21, 2016	26.87	27.03	26.77	27.03
698	AMEX	FMAT	Thu, Oct 20, 2016	27.01	27.11	26.84	27.05
697	AMEX	FMAT	Wed, Oct 19, 2016	26.95	27.11	26.84	27.09
696	AMEX	FMAT	Tue, Oct 18, 2016	26.87	26.89	26.73	26.84
695	AMEX	FMAT	Mon, Oct 17, 2016	26.51	26.64	26.51	26.58
694	AMEX	FMAT	Fri, Oct 14, 2016	26.51	26.69	26.48	26.53
693	AMEX	FMAT	Thu, Oct 13, 2016	26.25	26.52	26.10	26.45
692	AMEX	FMAT	Wed, Oct 12, 2016	26.51	26.66	26.50	26.63
691	AMEX	FMAT	Tue, Oct 11, 2016	26.83	26.83	26.48	26.65
690	AMEX	FMAT	Mon, Oct 10, 2016	27.03	27.19	26.97	26.98
689	AMEX	FMAT	Fri, Oct 7, 2016	27.28	27.28	26.74	26.85
688	AMEX	FMAT	Thu, Oct 6, 2016	27.05	27.29	27.04	27.29
687	AMEX	FMAT	Wed, Oct 5, 2016	27.07	27.18	27.03	27.09
686	AMEX	FMAT	Tue, Oct 4, 2016	27.26	27.38	26.88	26.88
685	AMEX	FMAT	Mon, Oct 3, 2016	27.43	27.45	27.24	27.30
684	AMEX	FMAT	Fri, Sep 30, 2016	27.30	27.50	27.29	27.40
683	AMEX	FMAT	Thu, Sep 29, 2016	27.33	27.48	27.19	27.21
682	AMEX	FMAT	Wed, Sep 28, 2016	27.19	27.45	27.02	27.45
681	AMEX	FMAT	Tue, Sep 27, 2016	26.93	27.11	26.88	27.11
680	AMEX	FMAT	Mon, Sep 26, 2016	27.04	27.18	27.01	27.03
679	AMEX	FMAT	Fri, Sep 23, 2016	27.25	27.29	27.13	27.14
678	AMEX	FMAT	Thu, Sep 22, 2016	27.36	27.47	27.19	27.26
677	AMEX	FMAT	Wed, Sep 21, 2016	26.80	27.16	26.80	27.16
676	AMEX	FMAT	Tue, Sep 20, 2016	26.88	26.88	26.71	26.71
675	AMEX	FMAT	Mon, Sep 19, 2016	26.87	26.94	26.73	26.78
674	AMEX	FMAT	Fri, Sep 16, 2016	26.62	26.73	26.58	26.67
673	AMEX	FMAT	Thu, Sep 15, 2016	26.74	26.94	26.74	26.78
672	AMEX	FMAT	Wed, Sep 14, 2016	26.74	26.89	26.63	26.69
671	AMEX	FMAT	Tue, Sep 13, 2016	27.03	27.07	26.59	26.77
670	AMEX	FMAT	Mon, Sep 12, 2016	26.78	27.36	26.78	27.31
669	AMEX	FMAT	Fri, Sep 9, 2016	27.77	27.77	27.00	27.03
668	AMEX	FMAT	Thu, Sep 8, 2016	28.06	28.06	27.87	27.91
667	AMEX	FMAT	Wed, Sep 7, 2016	28.03	28.08	27.89	28.07
666	AMEX	FMAT	Tue, Sep 6, 2016	28.15	28.19	27.94	28.09
665	AMEX	FMAT	Fri, Sep 2, 2016	28.02	28.10	27.94	28.06
664	AMEX	FMAT	Thu, Sep 1, 2016	27.77	27.82	27.60	27.82
663	AMEX	FMAT	Wed, Aug 31, 2016	27.94	27.94	27.62	27.74
662	AMEX	FMAT	Tue, Aug 30, 2016	28.00	28.15	27.90	27.95
661	AMEX	FMAT	Mon, Aug 29, 2016	27.81	28.09	27.81	28.02
660	AMEX	FMAT	Fri, Aug 26, 2016	28.02	28.22	27.65	27.75
659	AMEX	FMAT	Thu, Aug 25, 2016	27.75	27.91	27.75	27.88
658	AMEX	FMAT	Wed, Aug 24, 2016	28.08	28.08	27.70	27.75
657	AMEX	FMAT	Tue, Aug 23, 2016	28.05	28.17	28.05	28.08
656	AMEX	FMAT	Mon, Aug 22, 2016	27.85	27.92	27.69	27.91
655	AMEX	FMAT	Fri, Aug 19, 2016	27.71	27.94	27.70	27.90
654	AMEX	FMAT	Thu, Aug 18, 2016	27.68	27.87	27.67	27.87
653	AMEX	FMAT	Wed, Aug 17, 2016	27.72	27.72	27.47	27.66
652	AMEX	FMAT	Tue, Aug 16, 2016	27.85	27.96	27.71	27.72
651	AMEX	FMAT	Mon, Aug 15, 2016	27.71	27.93	27.71	27.86
650	AMEX	FMAT	Fri, Aug 12, 2016	27.86	27.86	27.50	27.57
649	AMEX	FMAT	Thu, Aug 11, 2016	27.78	27.90	27.72	27.87
648	AMEX	FMAT	Wed, Aug 10, 2016	27.78	27.85	27.71	27.75
647	AMEX	FMAT	Tue, Aug 9, 2016	27.89	27.91	27.69	27.75
646	AMEX	FMAT	Mon, Aug 8, 2016	27.86	27.90	27.78	27.84
645	AMEX	FMAT	Fri, Aug 5, 2016	27.79	27.82	27.73	27.75
644	AMEX	FMAT	Thu, Aug 4, 2016	27.60	27.76	27.54	27.65
643	AMEX	FMAT	Wed, Aug 3, 2016	27.39	27.65	27.38	27.57
642	AMEX	FMAT	Tue, Aug 2, 2016	27.60	27.62	27.28	27.44
641	AMEX	FMAT	Mon, Aug 1, 2016	27.74	27.74	27.46	27.55
640	AMEX	FMAT	Fri, Jul 29, 2016	27.81	27.81	27.50	27.72
639	AMEX	FMAT	Thu, Jul 28, 2016	27.89	27.89	27.72	27.85
638	AMEX	FMAT	Wed, Jul 27, 2016	27.95	27.95	27.67	27.86
637	AMEX	FMAT	Tue, Jul 26, 2016	27.64	27.81	27.64	27.80
636	AMEX	FMAT	Mon, Jul 25, 2016	27.63	27.63	27.40	27.55
635	AMEX	FMAT	Fri, Jul 22, 2016	27.57	27.70	27.51	27.62
634	AMEX	FMAT	Thu, Jul 21, 2016	27.72	27.79	27.50	27.59
633	AMEX	FMAT	Wed, Jul 20, 2016	27.61	27.83	27.57	27.74
632	AMEX	FMAT	Tue, Jul 19, 2016	27.92	27.92	27.63	27.72
631	AMEX	FMAT	Mon, Jul 18, 2016	27.81	27.96	27.68	27.94
630	AMEX	FMAT	Fri, Jul 15, 2016	27.76	27.85	27.70	27.79
629	AMEX	FMAT	Thu, Jul 14, 2016	27.76	27.76	27.54	27.66
628	AMEX	FMAT	Wed, Jul 13, 2016	27.49	27.50	27.29	27.47
627	AMEX	FMAT	Tue, Jul 12, 2016	27.06	27.51	27.06	27.36
626	AMEX	FMAT	Mon, Jul 11, 2016	26.93	26.98	26.81	26.91
625	AMEX	FMAT	Fri, Jul 8, 2016	26.56	26.81	26.28	26.72
624	AMEX	FMAT	Thu, Jul 7, 2016	25.98	26.29	25.97	26.09
623	AMEX	FMAT	Wed, Jul 6, 2016	26.02	26.02	25.66	25.98
622	AMEX	FMAT	Tue, Jul 5, 2016	26.17	26.35	25.76	25.85
621	AMEX	FMAT	Fri, Jul 1, 2016	26.21	26.49	26.21	26.36
620	AMEX	FMAT	Thu, Jun 30, 2016	25.87	26.23	25.78	26.22
619	AMEX	FMAT	Wed, Jun 29, 2016	25.65	25.86	25.61	25.78
618	AMEX	FMAT	Tue, Jun 28, 2016	25.34	25.45	25.07	25.30
617	AMEX	FMAT	Mon, Jun 27, 2016	25.78	25.78	24.95	25.06
616	AMEX	FMAT	Fri, Jun 24, 2016	26.39	26.65	25.92	26.00
615	AMEX	FMAT	Thu, Jun 23, 2016	27.00	27.19	27.00	27.18
614	AMEX	FMAT	Wed, Jun 22, 2016	26.83	26.89	26.73	26.73
613	AMEX	FMAT	Tue, Jun 21, 2016	26.88	26.88	26.68	26.77
612	AMEX	FMAT	Mon, Jun 20, 2016	27.00	27.13	26.85	26.85
611	AMEX	FMAT	Fri, Jun 17, 2016	26.60	26.74	26.47	26.66
610	AMEX	FMAT	Thu, Jun 16, 2016	26.69	26.70	26.30	26.52
609	AMEX	FMAT	Wed, Jun 15, 2016	26.65	26.76	26.61	26.61
608	AMEX	FMAT	Tue, Jun 14, 2016	26.65	26.68	26.33	26.47
607	AMEX	FMAT	Mon, Jun 13, 2016	27.05	27.05	26.68	26.70
606	AMEX	FMAT	Fri, Jun 10, 2016	27.03	27.12	26.94	27.05
605	AMEX	FMAT	Thu, Jun 9, 2016	27.24	27.35	27.06	27.19
604	AMEX	FMAT	Wed, Jun 8, 2016	27.33	27.47	27.27	27.38
603	AMEX	FMAT	Tue, Jun 7, 2016	27.15	27.27	27.15	27.20
602	AMEX	FMAT	Mon, Jun 6, 2016	26.91	27.15	26.91	27.11
601	AMEX	FMAT	Fri, Jun 3, 2016	26.68	26.88	26.68	26.86
600	AMEX	FMAT	Thu, Jun 2, 2016	26.44	26.67	26.38	26.67
599	AMEX	FMAT	Wed, Jun 1, 2016	26.20	26.58	26.16	26.56
598	AMEX	FMAT	Tue, May 31, 2016	26.64	26.64	26.41	26.45
597	AMEX	FMAT	Fri, May 27, 2016	26.46	26.63	26.46	26.58
596	AMEX	FMAT	Thu, May 26, 2016	26.87	26.87	26.51	26.51
595	AMEX	FMAT	Wed, May 25, 2016	26.53	26.81	26.53	26.73
594	AMEX	FMAT	Tue, May 24, 2016	26.35	26.46	26.26	26.40
593	AMEX	FMAT	Mon, May 23, 2016	26.04	26.32	26.04	26.21
592	AMEX	FMAT	Fri, May 20, 2016	25.95	26.03	25.90	25.95
591	AMEX	FMAT	Thu, May 19, 2016	25.65	25.84	25.54	25.79
590	AMEX	FMAT	Wed, May 18, 2016	26.06	26.15	25.67	25.77
589	AMEX	FMAT	Tue, May 17, 2016	26.21	26.43	26.09	26.18
588	AMEX	FMAT	Mon, May 16, 2016	26.02	26.35	26.02	26.28
587	AMEX	FMAT	Fri, May 13, 2016	26.13	26.21	25.86	25.92
586	AMEX	FMAT	Thu, May 12, 2016	26.47	26.59	26.10	26.17
585	AMEX	FMAT	Wed, May 11, 2016	26.17	26.30	26.13	26.13
584	AMEX	FMAT	Tue, May 10, 2016	25.80	26.16	25.80	26.14
583	AMEX	FMAT	Mon, May 9, 2016	25.99	25.99	25.68	25.69
582	AMEX	FMAT	Fri, May 6, 2016	25.80	26.12	25.77	26.06
581	AMEX	FMAT	Thu, May 5, 2016	26.16	26.17	25.83	25.84
580	AMEX	FMAT	Wed, May 4, 2016	26.08	26.17	25.84	26.01
579	AMEX	FMAT	Tue, May 3, 2016	26.46	26.46	26.09	26.20
578	AMEX	FMAT	Mon, May 2, 2016	26.63	26.70	26.45	26.70
577	AMEX	FMAT	Fri, Apr 29, 2016	26.69	26.69	26.39	26.54
576	AMEX	FMAT	Thu, Apr 28, 2016	26.94	27.02	26.63	26.67
575	AMEX	FMAT	Wed, Apr 27, 2016	26.83	26.99	26.75	26.92
574	AMEX	FMAT	Tue, Apr 26, 2016	26.66	26.79	26.53	26.75
573	AMEX	FMAT	Mon, Apr 25, 2016	26.63	26.63	26.31	26.40
572	AMEX	FMAT	Fri, Apr 22, 2016	26.56	26.70	26.53	26.66
571	AMEX	FMAT	Thu, Apr 21, 2016	26.68	26.69	26.47	26.47
570	AMEX	FMAT	Wed, Apr 20, 2016	26.67	26.71	26.48	26.59
569	AMEX	FMAT	Tue, Apr 19, 2016	26.22	26.63	26.22	26.63
568	AMEX	FMAT	Mon, Apr 18, 2016	25.88	26.14	25.88	26.14
567	AMEX	FMAT	Fri, Apr 15, 2016	25.89	26.00	25.89	25.99
566	AMEX	FMAT	Thu, Apr 14, 2016	25.92	25.92	25.78	25.88
565	AMEX	FMAT	Wed, Apr 13, 2016	25.70	25.90	25.69	25.89
564	AMEX	FMAT	Tue, Apr 12, 2016	25.30	25.59	25.30	25.58
563	AMEX	FMAT	Mon, Apr 11, 2016	25.29	25.44	25.23	25.24
562	AMEX	FMAT	Fri, Apr 8, 2016	25.09	25.32	25.09	25.11
561	AMEX	FMAT	Thu, Apr 7, 2016	25.29	25.29	24.80	24.83
560	AMEX	FMAT	Wed, Apr 6, 2016	25.03	25.21	24.77	25.21
559	AMEX	FMAT	Tue, Apr 5, 2016	25.14	25.14	25.14	24.95
558	AMEX	FMAT	Mon, Apr 4, 2016	25.41	25.41	25.13	25.14
557	AMEX	FMAT	Fri, Apr 1, 2016	25.01	25.43	24.85	25.41
556	AMEX	FMAT	Thu, Mar 31, 2016	25.39	25.39	25.25	25.18
555	AMEX	FMAT	Wed, Mar 30, 2016	25.42	25.48	25.25	25.40
554	AMEX	FMAT	Tue, Mar 29, 2016	24.89	25.19	24.89	25.21
553	AMEX	FMAT	Mon, Mar 28, 2016	24.99	25.11	24.92	25.00
552	AMEX	FMAT	Thu, Mar 24, 2016	24.75	24.92	24.60	24.92
551	AMEX	FMAT	Wed, Mar 23, 2016	25.20	25.20	24.90	24.92
550	AMEX	FMAT	Tue, Mar 22, 2016	25.10	25.33	25.10	25.27
549	AMEX	FMAT	Mon, Mar 21, 2016	25.27	25.35	25.10	25.22
548	AMEX	FMAT	Fri, Mar 18, 2016	25.50	25.50	25.18	25.29
547	AMEX	FMAT	Thu, Mar 17, 2016	24.86	25.43	24.86	25.25
546	AMEX	FMAT	Wed, Mar 16, 2016	24.32	24.84	24.32	24.83
545	AMEX	FMAT	Tue, Mar 15, 2016	24.58	24.58	24.58	24.27
544	AMEX	FMAT	Mon, Mar 14, 2016	24.59	24.62	24.49	24.60
543	AMEX	FMAT	Fri, Mar 11, 2016	24.29	24.29	24.29	24.73
542	AMEX	FMAT	Thu, Mar 10, 2016	24.18	24.18	24.18	24.29
541	AMEX	FMAT	Wed, Mar 9, 2016	23.99	23.99	23.99	24.18
540	AMEX	FMAT	Tue, Mar 8, 2016	24.28	24.28	23.90	23.99
539	AMEX	FMAT	Mon, Mar 7, 2016	24.26	24.50	24.26	24.49
538	AMEX	FMAT	Fri, Mar 4, 2016	24.12	24.36	24.00	24.21
537	AMEX	FMAT	Thu, Mar 3, 2016	23.80	23.80	23.80	23.97
536	AMEX	FMAT	Wed, Mar 2, 2016	23.52	23.81	23.52	23.80
535	AMEX	FMAT	Tue, Mar 1, 2016	23.27	23.27	23.27	23.78
534	AMEX	FMAT	Mon, Feb 29, 2016	23.33	23.58	23.25	23.27
533	AMEX	FMAT	Fri, Feb 26, 2016	23.26	23.34	23.18	23.30
532	AMEX	FMAT	Thu, Feb 25, 2016	22.70	22.98	22.58	22.95
531	AMEX	FMAT	Wed, Feb 24, 2016	22.23	22.72	22.10	22.72
530	AMEX	FMAT	Tue, Feb 23, 2016	22.81	22.81	22.40	22.45
529	AMEX	FMAT	Mon, Feb 22, 2016	22.79	23.05	22.79	22.94
528	AMEX	FMAT	Fri, Feb 19, 2016	22.65	22.65	22.44	22.55
527	AMEX	FMAT	Thu, Feb 18, 2016	22.93	22.93	22.67	22.76
526	AMEX	FMAT	Wed, Feb 17, 2016	22.61	22.98	22.61	22.87
525	AMEX	FMAT	Tue, Feb 16, 2016	22.33	22.44	22.20	22.44
524	AMEX	FMAT	Fri, Feb 12, 2016	21.74	22.10	21.74	22.09
523	AMEX	FMAT	Thu, Feb 11, 2016	21.60	21.78	21.39	21.56
522	AMEX	FMAT	Wed, Feb 10, 2016	22.18	22.45	21.96	21.98
521	AMEX	FMAT	Tue, Feb 9, 2016	21.71	22.14	21.71	22.14
520	AMEX	FMAT	Mon, Feb 8, 2016	22.27	22.27	21.64	21.88
519	AMEX	FMAT	Fri, Feb 5, 2016	22.64	22.75	22.42	22.42
518	AMEX	FMAT	Thu, Feb 4, 2016	22.22	22.90	22.22	22.68
517	AMEX	FMAT	Wed, Feb 3, 2016	21.81	22.20	21.50	22.18
516	AMEX	FMAT	Tue, Feb 2, 2016	21.71	21.71	21.49	21.60
515	AMEX	FMAT	Mon, Feb 1, 2016	21.66	21.86	21.45	21.80
514	AMEX	FMAT	Fri, Jan 29, 2016	21.19	21.77	21.19	21.77
513	AMEX	FMAT	Thu, Jan 28, 2016	21.20	21.20	20.97	21.06
512	AMEX	FMAT	Wed, Jan 27, 2016	21.15	21.44	21.01	21.01
511	AMEX	FMAT	Tue, Jan 26, 2016	20.98	21.22	20.89	21.18
510	AMEX	FMAT	Mon, Jan 25, 2016	21.35	21.35	20.78	20.82
509	AMEX	FMAT	Fri, Jan 22, 2016	21.49	21.70	21.36	21.51
508	AMEX	FMAT	Thu, Jan 21, 2016	21.07	21.24	20.88	21.16
507	AMEX	FMAT	Wed, Jan 20, 2016	20.81	21.14	20.29	20.98
506	AMEX	FMAT	Tue, Jan 19, 2016	21.60	21.60	20.88	21.10
505	AMEX	FMAT	Fri, Jan 15, 2016	21.33	21.52	21.08	21.41
504	AMEX	FMAT	Thu, Jan 14, 2016	21.61	21.98	21.44	21.84
503	AMEX	FMAT	Wed, Jan 13, 2016	22.18	22.18	21.50	21.53
502	AMEX	FMAT	Tue, Jan 12, 2016	22.15	22.26	21.80	22.06
501	AMEX	FMAT	Mon, Jan 11, 2016	22.47	22.60	21.89	22.04
500	AMEX	FMAT	Fri, Jan 8, 2016	22.76	22.76	22.28	22.31
499	AMEX	FMAT	Thu, Jan 7, 2016	22.83	22.97	22.50	22.57
498	AMEX	FMAT	Wed, Jan 6, 2016	23.48	23.50	23.15	23.23
497	AMEX	FMAT	Tue, Jan 5, 2016	23.89	23.89	23.72	23.77
496	AMEX	FMAT	Mon, Jan 4, 2016	23.87	23.87	23.56	23.81
495	AMEX	FMAT	Thu, Dec 31, 2015	24.34	24.47	24.26	24.28
494	AMEX	FMAT	Wed, Dec 30, 2015	24.55	24.58	24.40	24.40
493	AMEX	FMAT	Tue, Dec 29, 2015	24.52	24.70	24.50	24.66
492	AMEX	FMAT	Mon, Dec 28, 2015	24.46	24.46	24.29	24.42
491	AMEX	FMAT	Thu, Dec 24, 2015	24.61	24.68	24.58	24.61
490	AMEX	FMAT	Wed, Dec 23, 2015	24.24	24.65	24.24	24.63
489	AMEX	FMAT	Tue, Dec 22, 2015	23.82	24.17	23.77	24.07
488	AMEX	FMAT	Mon, Dec 21, 2015	23.65	23.76	23.57	23.67
487	AMEX	FMAT	Fri, Dec 18, 2015	23.79	23.87	23.70	23.70
486	AMEX	FMAT	Thu, Dec 17, 2015	24.42	24.42	24.04	24.04
485	AMEX	FMAT	Wed, Dec 16, 2015	24.32	24.44	23.99	24.42
484	AMEX	FMAT	Tue, Dec 15, 2015	24.24	24.32	24.10	24.14
483	AMEX	FMAT	Mon, Dec 14, 2015	24.22	24.25	23.82	23.93
482	AMEX	FMAT	Fri, Dec 11, 2015	24.44	24.61	24.31	24.32
481	AMEX	FMAT	Thu, Dec 10, 2015	25.03	25.12	24.91	24.95
480	AMEX	FMAT	Wed, Dec 9, 2015	24.98	25.39	24.88	25.10
479	AMEX	FMAT	Tue, Dec 8, 2015	24.73	24.79	24.54	24.54
478	AMEX	FMAT	Mon, Dec 7, 2015	25.30	25.30	24.87	25.02
477	AMEX	FMAT	Fri, Dec 4, 2015	25.12	25.53	25.12	25.48
476	AMEX	FMAT	Thu, Dec 3, 2015	25.39	25.42	25.00	25.12
475	AMEX	FMAT	Wed, Dec 2, 2015	25.55	25.55	25.21	25.33
474	AMEX	FMAT	Tue, Dec 1, 2015	25.54	25.65	25.48	25.63
473	AMEX	FMAT	Mon, Nov 30, 2015	25.54	25.64	25.48	25.52
472	AMEX	FMAT	Fri, Nov 27, 2015	25.46	25.48	25.34	25.43
471	AMEX	FMAT	Wed, Nov 25, 2015	25.51	25.58	25.48	25.48
470	AMEX	FMAT	Tue, Nov 24, 2015	25.27	25.65	25.22	25.55
469	AMEX	FMAT	Mon, Nov 23, 2015	25.36	25.51	25.32	25.32
468	AMEX	FMAT	Fri, Nov 20, 2015	25.48	25.57	25.26	25.28
467	AMEX	FMAT	Thu, Nov 19, 2015	25.40	25.50	25.34	25.40
466	AMEX	FMAT	Wed, Nov 18, 2015	25.03	25.41	25.03	25.41
465	AMEX	FMAT	Tue, Nov 17, 2015	24.97	25.13	24.91	24.91
464	AMEX	FMAT	Mon, Nov 16, 2015	24.67	24.98	24.67	24.98
463	AMEX	FMAT	Fri, Nov 13, 2015	24.40	24.77	24.33	24.65
462	AMEX	FMAT	Thu, Nov 12, 2015	24.71	24.71	24.38	24.39
461	AMEX	FMAT	Wed, Nov 11, 2015	24.84	25.00	24.84	24.93
460	AMEX	FMAT	Tue, Nov 10, 2015	25.03	25.03	24.80	24.94
459	AMEX	FMAT	Mon, Nov 9, 2015	25.25	25.25	24.90	25.10
458	AMEX	FMAT	Fri, Nov 6, 2015	25.03	25.30	25.03	25.28
457	AMEX	FMAT	Thu, Nov 5, 2015	25.40	25.40	25.00	25.22
456	AMEX	FMAT	Wed, Nov 4, 2015	25.58	25.58	25.38	25.41
455	AMEX	FMAT	Tue, Nov 3, 2015	25.50	25.74	25.47	25.56
454	AMEX	FMAT	Mon, Nov 2, 2015	25.32	25.61	25.32	25.52
453	AMEX	FMAT	Fri, Oct 30, 2015	25.35	25.44	25.24	25.30
452	AMEX	FMAT	Thu, Oct 29, 2015	25.11	25.26	25.11	25.20
451	AMEX	FMAT	Wed, Oct 28, 2015	24.90	25.26	24.90	25.17
450	AMEX	FMAT	Tue, Oct 27, 2015	24.83	24.90	24.63	24.76
449	AMEX	FMAT	Mon, Oct 26, 2015	25.11	25.15	24.96	24.98
448	AMEX	FMAT	Fri, Oct 23, 2015	25.16	25.23	25.05	25.15
447	AMEX	FMAT	Thu, Oct 22, 2015	24.53	24.96	24.53	24.94
446	AMEX	FMAT	Wed, Oct 21, 2015	24.61	24.61	24.30	24.31
445	AMEX	FMAT	Tue, Oct 20, 2015	24.55	24.79	24.52	24.58
444	AMEX	FMAT	Mon, Oct 19, 2015	24.58	24.59	24.44	24.52
443	AMEX	FMAT	Fri, Oct 16, 2015	24.82	24.82	24.64	24.72
442	AMEX	FMAT	Thu, Oct 15, 2015	24.72	24.76	24.42	24.76
441	AMEX	FMAT	Wed, Oct 14, 2015	24.54	24.70	24.51	24.67
440	AMEX	FMAT	Tue, Oct 13, 2015	24.43	24.67	24.41	24.47
439	AMEX	FMAT	Mon, Oct 12, 2015	24.80	24.80	24.48	24.55
438	AMEX	FMAT	Fri, Oct 9, 2015	24.84	24.95	24.74	24.82
437	AMEX	FMAT	Thu, Oct 8, 2015	24.34	24.83	24.34	24.78
436	AMEX	FMAT	Wed, Oct 7, 2015	24.11	24.38	24.03	24.37
435	AMEX	FMAT	Tue, Oct 6, 2015	23.91	24.23	23.91	24.03
434	AMEX	FMAT	Mon, Oct 5, 2015	23.30	23.80	23.30	23.80
433	AMEX	FMAT	Fri, Oct 2, 2015	22.43	23.14	22.43	23.14
432	AMEX	FMAT	Thu, Oct 1, 2015	22.47	22.61	22.41	22.61
431	AMEX	FMAT	Wed, Sep 30, 2015	22.17	22.41	22.09	22.39
430	AMEX	FMAT	Tue, Sep 29, 2015	21.92	22.05	21.82	21.96
429	AMEX	FMAT	Mon, Sep 28, 2015	22.47	22.60	21.88	21.90
428	AMEX	FMAT	Fri, Sep 25, 2015	22.94	22.94	22.53	22.66
427	AMEX	FMAT	Thu, Sep 24, 2015	22.60	22.73	22.29	22.71
426	AMEX	FMAT	Wed, Sep 23, 2015	23.25	23.25	22.72	22.76
425	AMEX	FMAT	Tue, Sep 22, 2015	23.38	23.38	23.05	23.17
424	AMEX	FMAT	Mon, Sep 21, 2015	23.66	23.85	23.59	23.65
423	AMEX	FMAT	Fri, Sep 18, 2015	23.72	23.82	23.54	23.56
422	AMEX	FMAT	Thu, Sep 17, 2015	24.29	24.38	24.22	24.23
421	AMEX	FMAT	Wed, Sep 16, 2015	24.01	24.33	23.95	24.31
420	AMEX	FMAT	Tue, Sep 15, 2015	23.79	24.00	23.76	23.98
419	AMEX	FMAT	Mon, Sep 14, 2015	24.03	24.03	23.73	23.75
418	AMEX	FMAT	Fri, Sep 11, 2015	23.97	24.02	23.87	24.01
417	AMEX	FMAT	Thu, Sep 10, 2015	24.02	24.25	23.99	24.06
416	AMEX	FMAT	Wed, Sep 9, 2015	24.42	24.60	24.08	24.08
415	AMEX	FMAT	Tue, Sep 8, 2015	24.11	24.25	24.00	24.25
414	AMEX	FMAT	Fri, Sep 4, 2015	23.81	23.84	23.68	23.77
413	AMEX	FMAT	Thu, Sep 3, 2015	24.07	24.39	24.07	24.17
412	AMEX	FMAT	Wed, Sep 2, 2015	23.97	23.97	23.66	23.97
411	AMEX	FMAT	Tue, Sep 1, 2015	23.92	24.10	23.61	23.69
410	AMEX	FMAT	Mon, Aug 31, 2015	24.44	24.60	24.26	24.50
409	AMEX	FMAT	Fri, Aug 28, 2015	24.36	24.62	24.36	24.55
408	AMEX	FMAT	Thu, Aug 27, 2015	23.88	24.51	23.88	24.38
407	AMEX	FMAT	Wed, Aug 26, 2015	23.39	23.59	23.15	23.57
406	AMEX	FMAT	Tue, Aug 25, 2015	24.18	24.18	22.97	22.97
405	AMEX	FMAT	Mon, Aug 24, 2015	23.34	24.14	22.01	23.56
404	AMEX	FMAT	Fri, Aug 21, 2015	24.82	24.82	24.38	24.41
403	AMEX	FMAT	Thu, Aug 20, 2015	25.31	25.31	25.01	25.08
402	AMEX	FMAT	Wed, Aug 19, 2015	25.67	25.67	25.31	25.46
401	AMEX	FMAT	Tue, Aug 18, 2015	25.89	25.89	25.75	25.77
400	AMEX	FMAT	Mon, Aug 17, 2015	25.71	25.96	25.69	25.96
399	AMEX	FMAT	Fri, Aug 14, 2015	25.64	25.79	25.64	25.79
398	AMEX	FMAT	Thu, Aug 13, 2015	25.67	25.74	25.59	25.62
397	AMEX	FMAT	Wed, Aug 12, 2015	25.50	25.69	25.37	25.68
396	AMEX	FMAT	Tue, Aug 11, 2015	25.85	25.85	25.58	25.66
395	AMEX	FMAT	Mon, Aug 10, 2015	25.67	26.15	25.67	26.13
394	AMEX	FMAT	Fri, Aug 7, 2015	25.82	25.84	25.48	25.49
393	AMEX	FMAT	Thu, Aug 6, 2015	25.96	25.96	25.80	25.87
392	AMEX	FMAT	Wed, Aug 5, 2015	26.03	26.18	25.86	25.93
391	AMEX	FMAT	Tue, Aug 4, 2015	25.73	25.94	25.73	25.80
390	AMEX	FMAT	Mon, Aug 3, 2015	25.90	25.90	25.54	25.69
389	AMEX	FMAT	Fri, Jul 31, 2015	26.05	26.14	25.87	25.89
388	AMEX	FMAT	Thu, Jul 30, 2015	25.88	25.98	25.86	25.97
387	AMEX	FMAT	Wed, Jul 29, 2015	25.67	25.91	25.65	25.88
386	AMEX	FMAT	Tue, Jul 28, 2015	25.16	25.66	25.10	25.66
385	AMEX	FMAT	Mon, Jul 27, 2015	25.19	25.34	25.04	25.07
384	AMEX	FMAT	Fri, Jul 24, 2015	25.89	25.89	25.21	25.37
383	AMEX	FMAT	Thu, Jul 23, 2015	26.26	26.26	25.85	25.86
382	AMEX	FMAT	Wed, Jul 22, 2015	26.27	26.38	26.16	26.21
381	AMEX	FMAT	Tue, Jul 21, 2015	26.47	26.62	26.26	26.32
380	AMEX	FMAT	Mon, Jul 20, 2015	26.70	26.70	26.45	26.47
379	AMEX	FMAT	Fri, Jul 17, 2015	26.94	26.94	26.61	26.72
378	AMEX	FMAT	Thu, Jul 16, 2015	27.10	27.10	26.92	26.96
377	AMEX	FMAT	Wed, Jul 15, 2015	27.32	27.32	26.99	27.01
376	AMEX	FMAT	Tue, Jul 14, 2015	27.11	27.33	27.11	27.30
375	AMEX	FMAT	Mon, Jul 13, 2015	27.03	27.15	27.03	27.15
374	AMEX	FMAT	Fri, Jul 10, 2015	26.76	26.87	26.68	26.82
373	AMEX	FMAT	Thu, Jul 9, 2015	26.70	26.77	26.46	26.49
372	AMEX	FMAT	Wed, Jul 8, 2015	26.89	26.89	26.37	26.41
371	AMEX	FMAT	Tue, Jul 7, 2015	27.10	27.10	26.54	26.98
370	AMEX	FMAT	Mon, Jul 6, 2015	27.09	27.32	26.95	27.08
369	AMEX	FMAT	Thu, Jul 2, 2015	27.46	27.48	27.20	27.31
368	AMEX	FMAT	Wed, Jul 1, 2015	27.39	27.51	27.31	27.37
367	AMEX	FMAT	Tue, Jun 30, 2015	27.42	27.49	27.25	27.28
366	AMEX	FMAT	Mon, Jun 29, 2015	27.72	27.75	27.28	27.28
365	AMEX	FMAT	Fri, Jun 26, 2015	28.00	28.05	27.89	27.92
364	AMEX	FMAT	Thu, Jun 25, 2015	28.14	28.14	27.92	28.00
363	AMEX	FMAT	Wed, Jun 24, 2015	28.27	28.31	28.02	28.03
362	AMEX	FMAT	Tue, Jun 23, 2015	28.45	28.45	28.29	28.35
361	AMEX	FMAT	Mon, Jun 22, 2015	28.39	28.40	28.34	28.38
360	AMEX	FMAT	Fri, Jun 19, 2015	28.51	28.51	28.35	28.35
359	AMEX	FMAT	Thu, Jun 18, 2015	28.49	28.65	28.47	28.61
358	AMEX	FMAT	Wed, Jun 17, 2015	28.37	28.41	28.25	28.40
357	AMEX	FMAT	Tue, Jun 16, 2015	28.07	28.29	28.07	28.26
356	AMEX	FMAT	Mon, Jun 15, 2015	28.20	28.43	27.99	28.10
355	AMEX	FMAT	Fri, Jun 12, 2015	28.35	28.42	28.28	28.32
354	AMEX	FMAT	Thu, Jun 11, 2015	28.56	28.56	28.49	28.50
353	AMEX	FMAT	Wed, Jun 10, 2015	28.37	28.49	28.37	28.47
352	AMEX	FMAT	Tue, Jun 9, 2015	28.09	28.24	28.00	28.15
351	AMEX	FMAT	Mon, Jun 8, 2015	28.29	28.29	28.09	28.14
350	AMEX	FMAT	Fri, Jun 5, 2015	28.15	28.29	28.10	28.26
349	AMEX	FMAT	Thu, Jun 4, 2015	28.60	28.60	28.22	28.30
348	AMEX	FMAT	Wed, Jun 3, 2015	28.68	28.83	28.63	28.68
347	AMEX	FMAT	Tue, Jun 2, 2015	28.42	28.67	28.42	28.57
346	AMEX	FMAT	Mon, Jun 1, 2015	28.46	28.53	28.31	28.44
345	AMEX	FMAT	Fri, May 29, 2015	28.55	28.57	28.41	28.50
344	AMEX	FMAT	Thu, May 28, 2015	28.49	28.64	28.43	28.64
343	AMEX	FMAT	Wed, May 27, 2015	28.48	28.62	28.39	28.61
342	AMEX	FMAT	Tue, May 26, 2015	28.64	28.64	28.32	28.39
341	AMEX	FMAT	Fri, May 22, 2015	28.78	28.81	28.70	28.80
340	AMEX	FMAT	Thu, May 21, 2015	28.76	28.87	28.69	28.82
339	AMEX	FMAT	Wed, May 20, 2015	28.71	28.84	28.68	28.72
338	AMEX	FMAT	Tue, May 19, 2015	28.92	28.92	28.67	28.72
337	AMEX	FMAT	Mon, May 18, 2015	28.84	28.91	28.80	28.91
336	AMEX	FMAT	Fri, May 15, 2015	28.79	28.92	28.71	28.92
335	AMEX	FMAT	Thu, May 14, 2015	28.70	28.86	28.70	28.86
334	AMEX	FMAT	Wed, May 13, 2015	28.49	28.66	28.46	28.52
333	AMEX	FMAT	Tue, May 12, 2015	28.55	28.63	28.52	28.54
332	AMEX	FMAT	Mon, May 11, 2015	28.88	28.93	28.79	28.79
331	AMEX	FMAT	Fri, May 8, 2015	28.79	29.02	28.79	28.92
330	AMEX	FMAT	Thu, May 7, 2015	28.37	28.48	28.22	28.43
329	AMEX	FMAT	Wed, May 6, 2015	28.49	28.55	28.32	28.38
328	AMEX	FMAT	Tue, May 5, 2015	28.70	28.84	28.32	28.38
327	AMEX	FMAT	Mon, May 4, 2015	28.86	28.93	28.70	28.70
326	AMEX	FMAT	Fri, May 1, 2015	28.47	28.86	28.47	28.77
325	AMEX	FMAT	Thu, Apr 30, 2015	28.38	28.54	28.24	28.31
324	AMEX	FMAT	Wed, Apr 29, 2015	28.41	28.61	28.37	28.53
323	AMEX	FMAT	Tue, Apr 28, 2015	28.48	28.61	28.44	28.60
322	AMEX	FMAT	Mon, Apr 27, 2015	28.47	28.67	28.46	28.52
321	AMEX	FMAT	Fri, Apr 24, 2015	28.28	28.37	28.25	28.34
320	AMEX	FMAT	Thu, Apr 23, 2015	28.09	28.26	28.05	28.21
319	AMEX	FMAT	Wed, Apr 22, 2015	28.02	28.10	27.88	28.10
318	AMEX	FMAT	Tue, Apr 21, 2015	28.25	28.25	27.92	28.01
317	AMEX	FMAT	Mon, Apr 20, 2015	28.13	28.26	28.13	28.20
316	AMEX	FMAT	Fri, Apr 17, 2015	28.07	28.11	27.96	28.04
315	AMEX	FMAT	Thu, Apr 16, 2015	28.35	28.38	28.20	28.23
314	AMEX	FMAT	Wed, Apr 15, 2015	28.18	28.44	28.18	28.38
313	AMEX	FMAT	Tue, Apr 14, 2015	28.03	28.12	27.95	28.12
312	AMEX	FMAT	Mon, Apr 13, 2015	28.12	28.14	28.00	28.02
311	AMEX	FMAT	Fri, Apr 10, 2015	28.12	28.13	28.02	28.13
310	AMEX	FMAT	Thu, Apr 9, 2015	27.94	28.09	27.93	28.06
309	AMEX	FMAT	Wed, Apr 8, 2015	27.98	28.00	27.88	27.93
308	AMEX	FMAT	Tue, Apr 7, 2015	27.91	28.01	27.91	27.91
307	AMEX	FMAT	Mon, Apr 6, 2015	27.62	27.99	27.50	27.92
306	AMEX	FMAT	Thu, Apr 2, 2015	27.68	27.74	27.67	27.68
305	AMEX	FMAT	Wed, Apr 1, 2015	27.68	27.71	27.54	27.66
304	AMEX	FMAT	Tue, Mar 31, 2015	27.77	27.79	27.63	27.69
303	AMEX	FMAT	Mon, Mar 30, 2015	27.66	27.96	27.66	27.87
302	AMEX	FMAT	Fri, Mar 27, 2015	27.56	27.56	27.48	27.50
301	AMEX	FMAT	Thu, Mar 26, 2015	27.32	27.55	27.32	27.43
300	AMEX	FMAT	Wed, Mar 25, 2015	27.73	27.88	27.43	27.43
299	AMEX	FMAT	Tue, Mar 24, 2015	27.89	27.89	27.62	27.75
298	AMEX	FMAT	Mon, Mar 23, 2015	27.77	27.90	27.67	27.78
297	AMEX	FMAT	Fri, Mar 20, 2015	27.64	27.92	27.53	27.83
296	AMEX	FMAT	Thu, Mar 19, 2015	28.00	28.00	27.69	27.71
295	AMEX	FMAT	Wed, Mar 18, 2015	27.59	28.29	27.50	28.14
294	AMEX	FMAT	Tue, Mar 17, 2015	27.84	27.84	27.60	27.68
293	AMEX	FMAT	Mon, Mar 16, 2015	27.99	27.99	27.83	27.95
292	AMEX	FMAT	Fri, Mar 13, 2015	28.12	28.12	27.80	27.98
291	AMEX	FMAT	Thu, Mar 12, 2015	28.01	28.25	28.01	28.25
290	AMEX	FMAT	Wed, Mar 11, 2015	27.87	27.95	27.81	27.89
289	AMEX	FMAT	Tue, Mar 10, 2015	28.06	28.06	27.83	27.88
288	AMEX	FMAT	Mon, Mar 9, 2015	28.36	28.39	28.29	28.38
287	AMEX	FMAT	Fri, Mar 6, 2015	28.54	28.54	28.22	28.28
286	AMEX	FMAT	Thu, Mar 5, 2015	28.82	28.82	28.56	28.68
285	AMEX	FMAT	Wed, Mar 4, 2015	28.67	28.84	28.62	28.80
284	AMEX	FMAT	Tue, Mar 3, 2015	29.04	29.04	28.84	28.88
283	AMEX	FMAT	Mon, Mar 2, 2015	28.86	29.08	28.77	29.08
282	AMEX	FMAT	Fri, Feb 27, 2015	28.99	29.03	28.90	28.90
281	AMEX	FMAT	Thu, Feb 26, 2015	29.13	29.17	28.90	28.96
280	AMEX	FMAT	Wed, Feb 25, 2015	29.11	29.25	29.07	29.13
279	AMEX	FMAT	Tue, Feb 24, 2015	29.16	29.24	29.10	29.20
278	AMEX	FMAT	Mon, Feb 23, 2015	29.11	29.13	28.95	29.09
277	AMEX	FMAT	Fri, Feb 20, 2015	28.98	29.13	28.75	29.13
276	AMEX	FMAT	Thu, Feb 19, 2015	29.00	29.10	28.79	29.02
275	AMEX	FMAT	Wed, Feb 18, 2015	28.89	28.97	28.75	28.97
274	AMEX	FMAT	Tue, Feb 17, 2015	28.88	29.01	28.74	28.92
273	AMEX	FMAT	Fri, Feb 13, 2015	28.76	28.92	28.71	28.92
272	AMEX	FMAT	Thu, Feb 12, 2015	28.35	28.72	28.35	28.65
271	AMEX	FMAT	Wed, Feb 11, 2015	28.20	28.25	28.03	28.17
270	AMEX	FMAT	Tue, Feb 10, 2015	28.16	28.21	27.94	28.21
269	AMEX	FMAT	Mon, Feb 9, 2015	27.97	28.15	27.97	27.99
268	AMEX	FMAT	Fri, Feb 6, 2015	28.08	28.15	27.98	28.05
267	AMEX	FMAT	Thu, Feb 5, 2015	27.55	28.09	27.55	28.06
266	AMEX	FMAT	Wed, Feb 4, 2015	27.47	27.65	27.41	27.46
265	AMEX	FMAT	Tue, Feb 3, 2015	27.06	27.60	27.06	27.59
264	AMEX	FMAT	Mon, Feb 2, 2015	26.84	27.00	26.64	26.96
263	AMEX	FMAT	Fri, Jan 30, 2015	26.68	27.04	26.64	26.79
262	AMEX	FMAT	Thu, Jan 29, 2015	26.66	26.86	26.42	26.82
261	AMEX	FMAT	Wed, Jan 28, 2015	27.15	27.15	26.55	26.58
260	AMEX	FMAT	Tue, Jan 27, 2015	26.85	27.22	26.80	27.03
259	AMEX	FMAT	Mon, Jan 26, 2015	27.13	27.24	27.00	27.23
258	AMEX	FMAT	Fri, Jan 23, 2015	27.47	27.47	27.04	27.04
257	AMEX	FMAT	Thu, Jan 22, 2015	27.33	27.57	27.16	27.57
256	AMEX	FMAT	Wed, Jan 21, 2015	26.85	27.20	26.84	27.19
255	AMEX	FMAT	Tue, Jan 20, 2015	27.07	27.07	26.71	26.95
254	AMEX	FMAT	Fri, Jan 16, 2015	26.54	26.95	26.54	26.94
253	AMEX	FMAT	Thu, Jan 15, 2015	26.75	26.86	26.59	26.60
252	AMEX	FMAT	Wed, Jan 14, 2015	26.56	26.66	26.24	26.62
251	AMEX	FMAT	Tue, Jan 13, 2015	27.41	27.41	26.73	26.93
250	AMEX	FMAT	Mon, Jan 12, 2015	27.28	27.28	26.92	27.18
249	AMEX	FMAT	Fri, Jan 9, 2015	27.54	27.54	27.15	27.24
248	AMEX	FMAT	Thu, Jan 8, 2015	27.08	27.45	27.06	27.40
247	AMEX	FMAT	Wed, Jan 7, 2015	26.67	26.81	26.66	26.79
246	AMEX	FMAT	Tue, Jan 6, 2015	26.94	26.94	26.43	26.57
245	AMEX	FMAT	Mon, Jan 5, 2015	27.44	27.44	26.75	26.90
244	AMEX	FMAT	Fri, Jan 2, 2015	27.66	27.67	27.36	27.54
243	AMEX	FMAT	Wed, Dec 31, 2014	27.83	27.86	27.52	27.52
242	AMEX	FMAT	Tue, Dec 30, 2014	27.80	27.93	27.80	27.85
241	AMEX	FMAT	Mon, Dec 29, 2014	27.82	27.95	27.82	27.88
240	AMEX	FMAT	Fri, Dec 26, 2014	27.87	27.95	27.85	27.87
239	AMEX	FMAT	Wed, Dec 24, 2014	27.74	27.84	27.68	27.81
238	AMEX	FMAT	Tue, Dec 23, 2014	27.76	27.87	27.71	27.77
237	AMEX	FMAT	Mon, Dec 22, 2014	27.63	27.63	27.47	27.57
236	AMEX	FMAT	Fri, Dec 19, 2014	27.37	27.67	27.37	27.55
235	AMEX	FMAT	Thu, Dec 18, 2014	27.23	27.40	26.99	27.40
234	AMEX	FMAT	Wed, Dec 17, 2014	26.20	26.87	26.20	26.84
233	AMEX	FMAT	Tue, Dec 16, 2014	26.14	26.71	26.04	26.13
232	AMEX	FMAT	Mon, Dec 15, 2014	26.53	26.58	26.21	26.33
231	AMEX	FMAT	Fri, Dec 12, 2014	26.99	26.99	26.45	26.46
230	AMEX	FMAT	Thu, Dec 11, 2014	27.26	27.44	27.12	27.17
229	AMEX	FMAT	Wed, Dec 10, 2014	27.70	27.70	27.17	27.17
228	AMEX	FMAT	Tue, Dec 9, 2014	27.50	27.82	27.43	27.82
227	AMEX	FMAT	Mon, Dec 8, 2014	28.07	28.07	27.63	27.66
226	AMEX	FMAT	Fri, Dec 5, 2014	28.06	28.28	28.06	28.08
225	AMEX	FMAT	Thu, Dec 4, 2014	28.08	28.16	27.96	28.06
224	AMEX	FMAT	Wed, Dec 3, 2014	27.77	28.09	27.77	28.06
223	AMEX	FMAT	Tue, Dec 2, 2014	27.42	27.69	27.39	27.58
222	AMEX	FMAT	Mon, Dec 1, 2014	27.61	27.61	27.32	27.43
221	AMEX	FMAT	Fri, Nov 28, 2014	28.16	28.16	27.69	27.70
220	AMEX	FMAT	Wed, Nov 26, 2014	28.43	28.43	28.19	28.38
219	AMEX	FMAT	Tue, Nov 25, 2014	28.44	28.50	28.36	28.37
218	AMEX	FMAT	Mon, Nov 24, 2014	28.67	28.67	28.38	28.42
217	AMEX	FMAT	Fri, Nov 21, 2014	28.56	28.73	28.43	28.48
216	AMEX	FMAT	Thu, Nov 20, 2014	27.97	28.21	27.87	28.21
215	AMEX	FMAT	Wed, Nov 19, 2014	28.08	28.12	27.94	28.02
214	AMEX	FMAT	Tue, Nov 18, 2014	27.91	28.16	27.91	28.14
213	AMEX	FMAT	Mon, Nov 17, 2014	27.76	27.88	27.75	27.85
212	AMEX	FMAT	Fri, Nov 14, 2014	27.79	27.88	27.75	27.84
211	AMEX	FMAT	Thu, Nov 13, 2014	27.89	27.97	27.89	27.95
210	AMEX	FMAT	Wed, Nov 12, 2014	27.75	27.85	27.71	27.81
209	AMEX	FMAT	Tue, Nov 11, 2014	27.68	27.77	27.60	27.76
208	AMEX	FMAT	Mon, Nov 10, 2014	27.65	27.70	27.55	27.65
207	AMEX	FMAT	Fri, Nov 7, 2014	27.50	27.64	27.50	27.59
206	AMEX	FMAT	Thu, Nov 6, 2014	27.24	27.45	27.22	27.43
205	AMEX	FMAT	Wed, Nov 5, 2014	27.04	27.22	27.02	27.21
204	AMEX	FMAT	Tue, Nov 4, 2014	27.10	27.20	26.91	26.98
203	AMEX	FMAT	Mon, Nov 3, 2014	27.40	27.48	27.18	27.23
202	AMEX	FMAT	Fri, Oct 31, 2014	27.21	27.42	27.10	27.42
201	AMEX	FMAT	Thu, Oct 30, 2014	26.75	27.04	26.66	26.91
200	AMEX	FMAT	Wed, Oct 29, 2014	27.07	27.07	26.62	26.78
199	AMEX	FMAT	Tue, Oct 28, 2014	26.87	27.07	26.80	27.07
198	AMEX	FMAT	Mon, Oct 27, 2014	27.20	27.20	26.60	26.71
197	AMEX	FMAT	Fri, Oct 24, 2014	27.14	27.29	26.92	27.27
196	AMEX	FMAT	Thu, Oct 23, 2014	27.29	27.29	27.01	27.09
195	AMEX	FMAT	Wed, Oct 22, 2014	27.35	27.46	26.95	26.97
194	AMEX	FMAT	Tue, Oct 21, 2014	26.78	27.28	26.78	27.25
193	AMEX	FMAT	Mon, Oct 20, 2014	26.21	26.63	26.21	26.62
192	AMEX	FMAT	Fri, Oct 17, 2014	26.16	26.41	26.15	26.22
191	AMEX	FMAT	Thu, Oct 16, 2014	25.35	26.00	25.14	25.93
190	AMEX	FMAT	Wed, Oct 15, 2014	25.18	25.69	24.66	25.65
189	AMEX	FMAT	Tue, Oct 14, 2014	25.48	25.70	25.26	25.42
188	AMEX	FMAT	Mon, Oct 13, 2014	25.87	26.08	25.28	25.28
187	AMEX	FMAT	Fri, Oct 10, 2014	26.35	26.42	25.92	25.92
186	AMEX	FMAT	Thu, Oct 9, 2014	27.06	27.07	26.31	26.37
185	AMEX	FMAT	Wed, Oct 8, 2014	26.72	27.08	26.41	27.08
184	AMEX	FMAT	Tue, Oct 7, 2014	27.11	27.11	26.77	26.77
183	AMEX	FMAT	Mon, Oct 6, 2014	27.39	27.39	27.13	27.23
182	AMEX	FMAT	Fri, Oct 3, 2014	27.39	27.39	27.21	27.26
181	AMEX	FMAT	Thu, Oct 2, 2014	27.15	27.23	26.75	27.17
180	AMEX	FMAT	Wed, Oct 1, 2014	27.75	27.75	27.14	27.22
179	AMEX	FMAT	Tue, Sep 30, 2014	28.21	28.21	27.83	27.90
178	AMEX	FMAT	Mon, Sep 29, 2014	28.11	28.29	28.06	28.21
177	AMEX	FMAT	Fri, Sep 26, 2014	28.21	28.37	28.05	28.33
176	AMEX	FMAT	Thu, Sep 25, 2014	28.51	28.51	28.13	28.14
175	AMEX	FMAT	Wed, Sep 24, 2014	28.36	28.60	28.30	28.57
174	AMEX	FMAT	Tue, Sep 23, 2014	28.51	28.52	28.37	28.39
173	AMEX	FMAT	Mon, Sep 22, 2014	28.71	28.76	28.50	28.50
172	AMEX	FMAT	Fri, Sep 19, 2014	28.79	28.88	28.60	28.64
171	AMEX	FMAT	Thu, Sep 18, 2014	28.82	28.85	28.78	28.83
170	AMEX	FMAT	Wed, Sep 17, 2014	28.63	28.83	28.56	28.73
169	AMEX	FMAT	Tue, Sep 16, 2014	28.34	28.64	28.34	28.55
168	AMEX	FMAT	Mon, Sep 15, 2014	28.33	28.44	28.27	28.38
167	AMEX	FMAT	Fri, Sep 12, 2014	28.52	28.54	28.29	28.38
166	AMEX	FMAT	Thu, Sep 11, 2014	28.44	28.59	28.44	28.55
165	AMEX	FMAT	Wed, Sep 10, 2014	28.34	28.58	28.31	28.52
164	AMEX	FMAT	Tue, Sep 9, 2014	28.77	28.77	28.47	28.51
163	AMEX	FMAT	Mon, Sep 8, 2014	28.88	28.90	28.72	28.77
162	AMEX	FMAT	Fri, Sep 5, 2014	28.79	28.89	28.68	28.89
161	AMEX	FMAT	Thu, Sep 4, 2014	28.99	28.99	28.71	28.77
160	AMEX	FMAT	Wed, Sep 3, 2014	28.97	28.97	28.79	28.83
159	AMEX	FMAT	Tue, Sep 2, 2014	28.84	28.87	28.72	28.79
158	AMEX	FMAT	Fri, Aug 29, 2014	28.81	28.85	28.73	28.84
157	AMEX	FMAT	Thu, Aug 28, 2014	28.74	28.79	28.57	28.76
156	AMEX	FMAT	Wed, Aug 27, 2014	28.84	28.84	28.71	28.75
155	AMEX	FMAT	Tue, Aug 26, 2014	28.74	28.80	28.62	28.75
154	AMEX	FMAT	Mon, Aug 25, 2014	28.75	28.75	28.63	28.66
153	AMEX	FMAT	Fri, Aug 22, 2014	28.67	28.67	28.53	28.57
152	AMEX	FMAT	Thu, Aug 21, 2014	28.73	28.73	28.58	28.68
151	AMEX	FMAT	Wed, Aug 20, 2014	28.96	28.96	28.61	28.71
150	AMEX	FMAT	Tue, Aug 19, 2014	28.78	28.78	28.66	28.69
149	AMEX	FMAT	Mon, Aug 18, 2014	28.46	28.57	28.46	28.57
148	AMEX	FMAT	Fri, Aug 15, 2014	28.31	28.40	28.12	28.25
147	AMEX	FMAT	Thu, Aug 14, 2014	28.35	28.35	28.20	28.24
146	AMEX	FMAT	Wed, Aug 13, 2014	28.06	28.23	28.06	28.21
145	AMEX	FMAT	Tue, Aug 12, 2014	28.00	28.07	27.94	28.07
144	AMEX	FMAT	Mon, Aug 11, 2014	28.11	28.18	28.02	28.02
143	AMEX	FMAT	Fri, Aug 8, 2014	27.80	28.01	27.67	28.01
142	AMEX	FMAT	Thu, Aug 7, 2014	28.01	28.04	27.63	27.71
141	AMEX	FMAT	Wed, Aug 6, 2014	27.62	27.97	27.62	27.94
140	AMEX	FMAT	Tue, Aug 5, 2014	27.95	27.95	27.68	27.76
139	AMEX	FMAT	Mon, Aug 4, 2014	27.74	28.05	27.64	28.02
138	AMEX	FMAT	Fri, Aug 1, 2014	27.80	27.80	27.49	27.69
137	AMEX	FMAT	Thu, Jul 31, 2014	28.24	28.24	27.66	27.70
136	AMEX	FMAT	Wed, Jul 30, 2014	28.91	28.91	28.21	28.26
135	AMEX	FMAT	Tue, Jul 29, 2014	28.59	28.60	28.39	28.40
134	AMEX	FMAT	Mon, Jul 28, 2014	28.59	28.61	28.41	28.58
133	AMEX	FMAT	Fri, Jul 25, 2014	28.47	28.60	28.47	28.53
132	AMEX	FMAT	Thu, Jul 24, 2014	28.52	28.56	28.44	28.48
131	AMEX	FMAT	Wed, Jul 23, 2014	28.46	28.57	28.39	28.52
130	AMEX	FMAT	Tue, Jul 22, 2014	28.47	28.47	28.40	28.43
129	AMEX	FMAT	Mon, Jul 21, 2014	28.42	28.42	28.25	28.35
128	AMEX	FMAT	Fri, Jul 18, 2014	28.27	28.48	28.27	28.45
127	AMEX	FMAT	Thu, Jul 17, 2014	28.31	28.40	28.22	28.22
126	AMEX	FMAT	Wed, Jul 16, 2014	28.37	28.41	28.30	28.41
125	AMEX	FMAT	Tue, Jul 15, 2014	28.33	28.50	28.16	28.24
124	AMEX	FMAT	Mon, Jul 14, 2014	28.41	28.41	28.28	28.31
123	AMEX	FMAT	Fri, Jul 11, 2014	28.21	28.32	28.21	28.29
122	AMEX	FMAT	Thu, Jul 10, 2014	28.18	28.36	28.12	28.25
121	AMEX	FMAT	Wed, Jul 9, 2014	28.45	28.45	28.35	28.42
120	AMEX	FMAT	Tue, Jul 8, 2014	28.37	28.39	28.27	28.32
119	AMEX	FMAT	Mon, Jul 7, 2014	28.99	28.99	28.39	28.44
118	AMEX	FMAT	Thu, Jul 3, 2014	28.60	28.73	28.59	28.71
117	AMEX	FMAT	Wed, Jul 2, 2014	28.54	28.56	28.47	28.50
116	AMEX	FMAT	Tue, Jul 1, 2014	28.48	28.61	28.48	28.56
115	AMEX	FMAT	Mon, Jun 30, 2014	28.13	28.39	28.13	28.38
114	AMEX	FMAT	Fri, Jun 27, 2014	28.19	28.23	28.11	28.23
113	AMEX	FMAT	Thu, Jun 26, 2014	28.41	28.41	28.15	28.29
112	AMEX	FMAT	Wed, Jun 25, 2014	28.15	28.40	28.15	28.34
111	AMEX	FMAT	Tue, Jun 24, 2014	28.41	28.46	28.11	28.12
110	AMEX	FMAT	Mon, Jun 23, 2014	28.39	28.48	28.30	28.41
109	AMEX	FMAT	Fri, Jun 20, 2014	28.36	28.37	28.23	28.37
108	AMEX	FMAT	Thu, Jun 19, 2014	28.40	28.40	28.23	28.29
107	AMEX	FMAT	Wed, Jun 18, 2014	28.14	28.31	28.05	28.31
106	AMEX	FMAT	Tue, Jun 17, 2014	27.85	28.12	27.85	28.05
105	AMEX	FMAT	Mon, Jun 16, 2014	27.94	27.99	27.85	27.95
104	AMEX	FMAT	Fri, Jun 13, 2014	27.99	28.03	27.83	28.00
103	AMEX	FMAT	Thu, Jun 12, 2014	28.14	28.15	27.83	27.88
102	AMEX	FMAT	Wed, Jun 11, 2014	28.20	28.20	28.08	28.11
101	AMEX	FMAT	Tue, Jun 10, 2014	28.14	28.25	28.11	28.25
100	AMEX	FMAT	Mon, Jun 9, 2014	28.27	28.31	28.17	28.23
99	AMEX	FMAT	Fri, Jun 6, 2014	28.18	28.27	28.17	28.26
98	AMEX	FMAT	Thu, Jun 5, 2014	28.00	28.14	27.76	28.09
97	AMEX	FMAT	Wed, Jun 4, 2014	27.80	28.00	27.80	27.93
96	AMEX	FMAT	Tue, Jun 3, 2014	27.87	27.93	27.77	27.86
95	AMEX	FMAT	Mon, Jun 2, 2014	27.92	27.95	27.79	27.94
94	AMEX	FMAT	Fri, May 30, 2014	27.96	27.96	27.75	27.82
93	AMEX	FMAT	Thu, May 29, 2014	27.68	27.86	27.54	27.86
92	AMEX	FMAT	Wed, May 28, 2014	27.60	27.66	27.57	27.59
91	AMEX	FMAT	Tue, May 27, 2014	27.72	27.72	27.57	27.63
90	AMEX	FMAT	Fri, May 23, 2014	27.32	27.61	27.32	27.60
89	AMEX	FMAT	Thu, May 22, 2014	27.26	27.44	27.26	27.35
88	AMEX	FMAT	Wed, May 21, 2014	27.29	27.35	27.19	27.30
87	AMEX	FMAT	Tue, May 20, 2014	27.31	27.31	27.07	27.20
86	AMEX	FMAT	Mon, May 19, 2014	27.42	27.49	27.27	27.35
85	AMEX	FMAT	Fri, May 16, 2014	27.16	27.22	26.93	27.22
84	AMEX	FMAT	Thu, May 15, 2014	27.44	27.44	26.93	27.10
83	AMEX	FMAT	Wed, May 14, 2014	27.59	27.63	27.49	27.49
82	AMEX	FMAT	Tue, May 13, 2014	27.67	27.67	27.50	27.55
81	AMEX	FMAT	Mon, May 12, 2014	27.21	27.58	27.21	27.56
80	AMEX	FMAT	Fri, May 9, 2014	27.22	27.22	27.00	27.14
79	AMEX	FMAT	Thu, May 8, 2014	27.30	27.42	27.08	27.13
78	AMEX	FMAT	Wed, May 7, 2014	27.18	27.30	26.97	27.30
77	AMEX	FMAT	Tue, May 6, 2014	27.28	27.28	27.06	27.08
76	AMEX	FMAT	Mon, May 5, 2014	27.26	27.27	27.02	27.25
75	AMEX	FMAT	Fri, May 2, 2014	27.05	27.30	27.05	27.19
74	AMEX	FMAT	Thu, May 1, 2014	27.06	27.15	26.97	26.99
73	AMEX	FMAT	Wed, Apr 30, 2014	27.00	27.21	27.00	27.14
72	AMEX	FMAT	Tue, Apr 29, 2014	26.85	27.03	26.85	26.96
71	AMEX	FMAT	Mon, Apr 28, 2014	27.21	27.21	26.64	26.81
70	AMEX	FMAT	Fri, Apr 25, 2014	27.42	27.42	26.88	26.95
69	AMEX	FMAT	Thu, Apr 24, 2014	27.62	27.62	27.10	27.14
68	AMEX	FMAT	Wed, Apr 23, 2014	27.49	27.49	27.26	27.28
67	AMEX	FMAT	Tue, Apr 22, 2014	27.17	27.38	27.17	27.34
66	AMEX	FMAT	Mon, Apr 21, 2014	27.36	27.36	27.10	27.20
65	AMEX	FMAT	Thu, Apr 17, 2014	27.14	27.19	27.08	27.16
64	AMEX	FMAT	Wed, Apr 16, 2014	26.94	27.07	26.89	27.05
63	AMEX	FMAT	Tue, Apr 15, 2014	26.59	26.71	26.32	26.71
62	AMEX	FMAT	Mon, Apr 14, 2014	26.60	26.62	26.50	26.50
61	AMEX	FMAT	Fri, Apr 11, 2014	26.87	26.87	26.40	26.44
60	AMEX	FMAT	Thu, Apr 10, 2014	27.05	27.29	26.64	26.74
59	AMEX	FMAT	Wed, Apr 9, 2014	26.95	27.24	26.92	27.22
58	AMEX	FMAT	Tue, Apr 8, 2014	26.87	26.91	26.73	26.88
57	AMEX	FMAT	Mon, Apr 7, 2014	27.09	27.10	26.65	26.75
56	AMEX	FMAT	Fri, Apr 4, 2014	27.84	27.84	27.15	27.20
55	AMEX	FMAT	Thu, Apr 3, 2014	27.67	27.67	27.43	27.51
54	AMEX	FMAT	Wed, Apr 2, 2014	27.30	27.53	27.25	27.48
53	AMEX	FMAT	Tue, Apr 1, 2014	27.24	27.26	27.12	27.24
52	AMEX	FMAT	Mon, Mar 31, 2014	27.10	27.10	26.89	27.10
51	AMEX	FMAT	Fri, Mar 28, 2014	26.72	26.86	26.72	26.76
50	AMEX	FMAT	Thu, Mar 27, 2014	26.63	26.68	26.48	26.58
49	AMEX	FMAT	Wed, Mar 26, 2014	27.27	27.27	26.68	26.68
48	AMEX	FMAT	Tue, Mar 25, 2014	27.22	27.22	27.04	27.09
47	AMEX	FMAT	Mon, Mar 24, 2014	27.25	27.29	26.85	27.00
46	AMEX	FMAT	Fri, Mar 21, 2014	27.38	27.38	27.12	27.12
45	AMEX	FMAT	Thu, Mar 20, 2014	27.14	27.16	26.93	27.16
44	AMEX	FMAT	Wed, Mar 19, 2014	27.44	27.44	27.04	27.10
43	AMEX	FMAT	Tue, Mar 18, 2014	27.19	27.29	27.14	27.26
42	AMEX	FMAT	Mon, Mar 17, 2014	27.07	27.24	27.04	27.08
41	AMEX	FMAT	Fri, Mar 14, 2014	26.73	27.00	26.73	26.87
40	AMEX	FMAT	Thu, Mar 13, 2014	27.25	27.25	26.79	26.85
39	AMEX	FMAT	Wed, Mar 12, 2014	27.01	27.14	26.99	27.08
38	AMEX	FMAT	Tue, Mar 11, 2014	27.43	27.43	27.11	27.14
37	AMEX	FMAT	Mon, Mar 10, 2014	27.46	27.46	27.18	27.37
36	AMEX	FMAT	Fri, Mar 7, 2014	27.63	27.63	27.38	27.42
35	AMEX	FMAT	Thu, Mar 6, 2014	27.54	27.65	27.52	27.55
34	AMEX	FMAT	Wed, Mar 5, 2014	27.53	27.53	27.25	27.38
33	AMEX	FMAT	Tue, Mar 4, 2014	27.12	27.37	27.12	27.35
32	AMEX	FMAT	Mon, Mar 3, 2014	26.65	27.00	26.65	26.90
31	AMEX	FMAT	Fri, Feb 28, 2014	26.96	27.10	26.94	27.01
30	AMEX	FMAT	Thu, Feb 27, 2014	26.74	26.91	26.70	26.91
29	AMEX	FMAT	Wed, Feb 26, 2014	26.50	26.81	26.50	26.69
28	AMEX	FMAT	Tue, Feb 25, 2014	26.31	26.58	26.31	26.51
27	AMEX	FMAT	Mon, Feb 24, 2014	26.68	26.68	26.43	26.44
26	AMEX	FMAT	Fri, Feb 21, 2014	26.62	26.66	26.57	26.57
25	AMEX	FMAT	Thu, Feb 20, 2014	26.33	26.54	26.28	26.54
24	AMEX	FMAT	Wed, Feb 19, 2014	26.56	26.69	26.33	26.33
23	AMEX	FMAT	Tue, Feb 18, 2014	26.69	26.69	26.44	26.52
22	AMEX	FMAT	Fri, Feb 14, 2014	26.36	26.49	26.29	26.49
21	AMEX	FMAT	Thu, Feb 13, 2014	25.72	26.34	25.72	26.29
20	AMEX	FMAT	Wed, Feb 12, 2014	26.16	26.16	26.00	26.00
19	AMEX	FMAT	Tue, Feb 11, 2014	25.68	26.07	25.68	26.07
18	AMEX	FMAT	Mon, Feb 10, 2014	25.65	25.72	25.58	25.71
17	AMEX	FMAT	Fri, Feb 7, 2014	25.45	25.60	25.34	25.59
16	AMEX	FMAT	Thu, Feb 6, 2014	25.01	25.26	25.01	25.24
15	AMEX	FMAT	Wed, Feb 5, 2014	24.94	24.94	24.55	24.90
14	AMEX	FMAT	Tue, Feb 4, 2014	24.76	24.98	24.69	24.85
13	AMEX	FMAT	Mon, Feb 3, 2014	25.19	25.32	24.65	24.68
12	AMEX	FMAT	Fri, Jan 31, 2014	25.05	25.46	25.05	25.30
11	AMEX	FMAT	Thu, Jan 30, 2014	25.35	25.48	25.28	25.41
10	AMEX	FMAT	Wed, Jan 29, 2014	25.26	25.50	25.23	25.32
9	AMEX	FMAT	Tue, Jan 28, 2014	25.07	25.23	25.07	25.19
8	AMEX	FMAT	Mon, Jan 27, 2014	25.21	25.27	24.90	25.06
7	AMEX	FMAT	Fri, Jan 24, 2014	25.84	25.84	25.18	25.21
6	AMEX	FMAT	Thu, Jan 23, 2014	26.24	26.24	25.76	25.91
5	AMEX	FMAT	Wed, Jan 22, 2014	26.56	26.56	26.20	26.25
4	AMEX	FMAT	Tue, Jan 21, 2014	26.49	26.60	26.34	26.41
3	AMEX	FMAT	Fri, Jan 17, 2014	26.45	26.45	26.33	26.34
2	AMEX	FMAT	Thu, Jan 16, 2014	26.30	26.40	26.30	26.39
1	AMEX	FMAT	Wed, Jan 15, 2014	26.27	26.40	26.26	26.35
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity MSCI Materials Index ETF AMEX:FMAT 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