Fidelity MSCI Financials Index ETF AMEX:FNCL Historical Prices

Below are the 2583 trading days of historical prices for FNCL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2583	AMEX	FNCL	Fri, Apr 19, 2024	56.06	56.75	56.06	56.74
2582	AMEX	FNCL	Thu, Apr 18, 2024	55.95	56.36	55.79	55.95
2581	AMEX	FNCL	Wed, Apr 17, 2024	55.85	56.06	55.50	55.71
2580	AMEX	FNCL	Tue, Apr 16, 2024	55.97	56.00	55.49	55.60
2579	AMEX	FNCL	Mon, Apr 15, 2024	56.83	57.23	55.80	55.99
2578	AMEX	FNCL	Fri, Apr 12, 2024	56.78	56.96	56.18	56.35
2577	AMEX	FNCL	Thu, Apr 11, 2024	57.49	57.56	56.80	57.26
2576	AMEX	FNCL	Wed, Apr 10, 2024	57.82	58.00	57.30	57.50
2575	AMEX	FNCL	Tue, Apr 9, 2024	58.86	58.86	58.01	58.49
2574	AMEX	FNCL	Mon, Apr 8, 2024	58.47	58.87	58.47	58.74
2573	AMEX	FNCL	Fri, Apr 5, 2024	58.08	58.57	57.97	58.37
2572	AMEX	FNCL	Thu, Apr 4, 2024	58.92	59.15	57.85	57.90
2571	AMEX	FNCL	Wed, Apr 3, 2024	58.60	58.96	58.42	58.55
2570	AMEX	FNCL	Tue, Apr 2, 2024	58.76	58.76	58.43	58.60
2569	AMEX	FNCL	Mon, Apr 1, 2024	59.43	59.45	58.87	58.94
2568	AMEX	FNCL	Thu, Mar 28, 2024	59.08	59.50	59.08	59.40
2567	AMEX	FNCL	Wed, Mar 27, 2024	58.62	59.06	58.53	59.06
2566	AMEX	FNCL	Tue, Mar 26, 2024	58.40	58.55	58.27	58.31
2565	AMEX	FNCL	Mon, Mar 25, 2024	58.34	58.45	58.22	58.30
2564	AMEX	FNCL	Fri, Mar 22, 2024	59.10	59.18	58.28	58.28
2563	AMEX	FNCL	Thu, Mar 21, 2024	58.74	59.24	58.65	59.06
2562	AMEX	FNCL	Wed, Mar 20, 2024	57.68	58.58	57.54	58.57
2561	AMEX	FNCL	Tue, Mar 19, 2024	57.41	57.73	57.41	57.64
2560	AMEX	FNCL	Mon, Mar 18, 2024	57.29	57.52	57.10	57.39
2559	AMEX	FNCL	Fri, Mar 15, 2024	56.99	57.47	56.88	57.22
2558	AMEX	FNCL	Thu, Mar 14, 2024	58.05	58.09	57.18	57.19
2557	AMEX	FNCL	Wed, Mar 13, 2024	57.70	58.14	57.70	58.05
2556	AMEX	FNCL	Tue, Mar 12, 2024	57.66	57.84	57.41	57.74
2555	AMEX	FNCL	Mon, Mar 11, 2024	57.31	57.56	57.14	57.48
2554	AMEX	FNCL	Fri, Mar 8, 2024	57.44	57.77	57.36	57.43
2553	AMEX	FNCL	Thu, Mar 7, 2024	57.52	57.68	57.14	57.30
2552	AMEX	FNCL	Wed, Mar 6, 2024	57.24	57.47	56.89	57.34
2551	AMEX	FNCL	Tue, Mar 5, 2024	56.83	57.31	56.75	57.06
2550	AMEX	FNCL	Mon, Mar 4, 2024	56.75	57.14	56.75	56.92
2549	AMEX	FNCL	Fri, Mar 1, 2024	56.82	56.93	56.55	56.82
2548	AMEX	FNCL	Thu, Feb 29, 2024	57.05	57.17	56.61	56.83
2547	AMEX	FNCL	Wed, Feb 28, 2024	56.55	57.02	56.55	56.78
2546	AMEX	FNCL	Tue, Feb 27, 2024	56.57	56.68	56.31	56.68
2545	AMEX	FNCL	Mon, Feb 26, 2024	56.60	56.95	56.34	56.46
2544	AMEX	FNCL	Fri, Feb 23, 2024	56.58	56.84	56.56	56.64
2543	AMEX	FNCL	Thu, Feb 22, 2024	55.99	56.50	55.99	56.40
2542	AMEX	FNCL	Wed, Feb 21, 2024	55.54	55.73	55.35	55.73
2541	AMEX	FNCL	Tue, Feb 20, 2024	55.48	55.84	55.48	55.62
2540	AMEX	FNCL	Fri, Feb 16, 2024	55.94	56.19	55.83	55.87
2539	AMEX	FNCL	Thu, Feb 15, 2024	55.32	56.21	55.32	56.10
2538	AMEX	FNCL	Wed, Feb 14, 2024	54.89	55.14	54.65	55.14
2537	AMEX	FNCL	Tue, Feb 13, 2024	54.90	54.90	54.05	54.52
2536	AMEX	FNCL	Mon, Feb 12, 2024	55.06	55.63	54.99	55.41
2535	AMEX	FNCL	Fri, Feb 9, 2024	54.75	55.04	54.62	55.04
2534	AMEX	FNCL	Thu, Feb 8, 2024	54.67	54.83	54.44	54.74
2533	AMEX	FNCL	Wed, Feb 7, 2024	54.82	54.96	54.35	54.91
2532	AMEX	FNCL	Tue, Feb 6, 2024	54.42	54.62	54.32	54.57
2531	AMEX	FNCL	Mon, Feb 5, 2024	54.51	54.59	54.17	54.37
2530	AMEX	FNCL	Fri, Feb 2, 2024	54.36	55.07	54.34	54.80
2529	AMEX	FNCL	Thu, Feb 1, 2024	54.56	54.76	53.73	54.59
2528	AMEX	FNCL	Wed, Jan 31, 2024	55.28	55.55	54.57	54.59
2527	AMEX	FNCL	Tue, Jan 30, 2024	54.88	55.49	54.88	55.44
2526	AMEX	FNCL	Mon, Jan 29, 2024	54.52	54.92	54.42	54.92
2525	AMEX	FNCL	Fri, Jan 26, 2024	54.34	54.68	54.34	54.57
2524	AMEX	FNCL	Thu, Jan 25, 2024	54.49	54.49	54.02	54.41
2523	AMEX	FNCL	Wed, Jan 24, 2024	54.27	54.48	54.11	54.14
2522	AMEX	FNCL	Tue, Jan 23, 2024	54.06	54.10	53.81	53.93
2521	AMEX	FNCL	Mon, Jan 22, 2024	53.90	54.22	53.84	54.00
2520	AMEX	FNCL	Fri, Jan 19, 2024	52.83	53.69	52.78	53.62
2519	AMEX	FNCL	Thu, Jan 18, 2024	52.65	52.78	52.26	52.72
2518	AMEX	FNCL	Wed, Jan 17, 2024	52.31	52.84	52.22	52.62
2517	AMEX	FNCL	Tue, Jan 16, 2024	52.72	52.92	52.49	52.75
2516	AMEX	FNCL	Fri, Jan 12, 2024	53.47	53.76	52.97	53.13
2515	AMEX	FNCL	Thu, Jan 11, 2024	53.50	53.52	52.88	53.32
2514	AMEX	FNCL	Wed, Jan 10, 2024	53.38	53.58	53.20	53.53
2513	AMEX	FNCL	Tue, Jan 9, 2024	53.54	53.54	53.28	53.43
2512	AMEX	FNCL	Mon, Jan 8, 2024	53.47	53.85	53.24	53.85
2511	AMEX	FNCL	Fri, Jan 5, 2024	53.22	53.72	53.20	53.47
2510	AMEX	FNCL	Thu, Jan 4, 2024	53.07	53.63	53.07	53.19
2509	AMEX	FNCL	Wed, Jan 3, 2024	53.33	53.33	52.95	53.03
2508	AMEX	FNCL	Tue, Jan 2, 2024	53.34	53.68	53.25	53.61
2507	AMEX	FNCL	Fri, Dec 29, 2023	53.77	53.85	53.41	53.55
2506	AMEX	FNCL	Thu, Dec 28, 2023	53.55	53.91	53.55	53.82
2505	AMEX	FNCL	Wed, Dec 27, 2023	53.37	53.69	53.30	53.69
2504	AMEX	FNCL	Tue, Dec 26, 2023	53.20	53.57	53.18	53.46
2503	AMEX	FNCL	Fri, Dec 22, 2023	53.20	53.39	53.02	53.18
2502	AMEX	FNCL	Thu, Dec 21, 2023	52.78	53.07	52.58	53.07
2501	AMEX	FNCL	Wed, Dec 20, 2023	53.26	53.55	52.56	52.58
2500	AMEX	FNCL	Tue, Dec 19, 2023	53.03	53.51	53.03	53.51
2499	AMEX	FNCL	Mon, Dec 18, 2023	53.02	53.17	52.95	52.97
2498	AMEX	FNCL	Fri, Dec 15, 2023	52.99	53.01	52.64	52.87
2497	AMEX	FNCL	Thu, Dec 14, 2023	53.22	53.56	53.14	53.15
2496	AMEX	FNCL	Wed, Dec 13, 2023	51.86	52.75	51.69	52.75
2495	AMEX	FNCL	Tue, Dec 12, 2023	51.43	51.75	51.37	51.74
2494	AMEX	FNCL	Mon, Dec 11, 2023	51.07	51.50	51.07	51.42
2493	AMEX	FNCL	Fri, Dec 8, 2023	50.84	51.23	50.78	51.10
2492	AMEX	FNCL	Thu, Dec 7, 2023	50.63	50.82	50.54	50.82
2491	AMEX	FNCL	Wed, Dec 6, 2023	50.95	51.27	50.49	50.55
2490	AMEX	FNCL	Tue, Dec 5, 2023	50.89	50.89	50.58	50.77
2489	AMEX	FNCL	Mon, Dec 4, 2023	50.70	51.18	50.70	51.05
2488	AMEX	FNCL	Fri, Dec 1, 2023	50.28	51.04	50.28	50.96
2487	AMEX	FNCL	Thu, Nov 30, 2023	50.07	50.42	49.83	50.42
2486	AMEX	FNCL	Wed, Nov 29, 2023	49.64	50.21	49.64	49.92
2485	AMEX	FNCL	Tue, Nov 28, 2023	49.49	49.65	49.35	49.51
2484	AMEX	FNCL	Mon, Nov 27, 2023	49.41	49.59	49.37	49.52
2483	AMEX	FNCL	Fri, Nov 24, 2023	49.43	49.69	49.43	49.64
2482	AMEX	FNCL	Wed, Nov 22, 2023	49.45	49.54	49.30	49.45
2481	AMEX	FNCL	Tue, Nov 21, 2023	49.23	49.34	49.19	49.21
2480	AMEX	FNCL	Mon, Nov 20, 2023	49.12	49.41	49.00	49.31
2479	AMEX	FNCL	Fri, Nov 17, 2023	48.89	49.13	48.89	49.12
2478	AMEX	FNCL	Thu, Nov 16, 2023	48.73	48.84	48.60	48.80
2477	AMEX	FNCL	Wed, Nov 15, 2023	48.57	48.88	48.53	48.74
2476	AMEX	FNCL	Tue, Nov 14, 2023	47.99	48.72	47.91	48.47
2475	AMEX	FNCL	Mon, Nov 13, 2023	47.22	47.49	47.21	47.38
2474	AMEX	FNCL	Fri, Nov 10, 2023	47.06	47.45	46.85	47.40
2473	AMEX	FNCL	Thu, Nov 9, 2023	47.31	47.35	46.83	46.88
2472	AMEX	FNCL	Wed, Nov 8, 2023	47.11	47.18	46.92	47.13
2471	AMEX	FNCL	Tue, Nov 7, 2023	47.08	47.25	47.00	47.17
2470	AMEX	FNCL	Mon, Nov 6, 2023	47.50	47.50	46.97	47.20
2469	AMEX	FNCL	Fri, Nov 3, 2023	47.13	47.62	47.13	47.40
2468	AMEX	FNCL	Thu, Nov 2, 2023	45.88	46.67	45.88	46.67
2467	AMEX	FNCL	Wed, Nov 1, 2023	45.23	45.66	45.18	45.50
2466	AMEX	FNCL	Tue, Oct 31, 2023	44.78	45.22	44.75	45.21
2465	AMEX	FNCL	Mon, Oct 30, 2023	44.31	44.85	44.24	44.74
2464	AMEX	FNCL	Fri, Oct 27, 2023	44.77	44.77	43.90	44.01
2463	AMEX	FNCL	Thu, Oct 26, 2023	44.69	45.24	44.69	44.87
2462	AMEX	FNCL	Wed, Oct 25, 2023	44.84	45.11	44.69	44.86
2461	AMEX	FNCL	Tue, Oct 24, 2023	45.00	45.28	44.86	45.07
2460	AMEX	FNCL	Mon, Oct 23, 2023	44.91	45.27	44.75	44.78
2459	AMEX	FNCL	Fri, Oct 20, 2023	45.69	45.82	45.03	45.10
2458	AMEX	FNCL	Thu, Oct 19, 2023	46.40	46.54	45.80	45.83
2457	AMEX	FNCL	Wed, Oct 18, 2023	47.00	47.05	46.37	46.43
2456	AMEX	FNCL	Tue, Oct 17, 2023	46.80	47.62	46.80	47.32
2455	AMEX	FNCL	Mon, Oct 16, 2023	46.79	47.19	46.76	47.01
2454	AMEX	FNCL	Fri, Oct 13, 2023	46.73	47.05	46.22	46.41
2453	AMEX	FNCL	Thu, Oct 12, 2023	46.93	46.93	46.15	46.43
2452	AMEX	FNCL	Wed, Oct 11, 2023	46.85	47.07	46.48	46.81
2451	AMEX	FNCL	Tue, Oct 10, 2023	46.53	47.03	46.53	46.73
2450	AMEX	FNCL	Mon, Oct 9, 2023	45.90	46.48	45.90	46.34
2449	AMEX	FNCL	Fri, Oct 6, 2023	45.66	46.56	45.61	46.34
2448	AMEX	FNCL	Thu, Oct 5, 2023	45.51	46.02	45.51	45.95
2447	AMEX	FNCL	Wed, Oct 4, 2023	45.32	45.69	45.08	45.69
2446	AMEX	FNCL	Tue, Oct 3, 2023	45.83	45.94	45.13	45.26
2445	AMEX	FNCL	Mon, Oct 2, 2023	46.44	46.48	45.87	46.08
2444	AMEX	FNCL	Fri, Sep 29, 2023	47.16	47.16	46.44	46.56
2443	AMEX	FNCL	Thu, Sep 28, 2023	46.52	47.06	46.52	46.88
2442	AMEX	FNCL	Wed, Sep 27, 2023	46.72	46.72	46.14	46.50
2441	AMEX	FNCL	Tue, Sep 26, 2023	46.91	47.12	46.52	46.59
2440	AMEX	FNCL	Mon, Sep 25, 2023	47.01	47.28	46.89	47.27
2439	AMEX	FNCL	Fri, Sep 22, 2023	47.48	47.52	47.12	47.12
2438	AMEX	FNCL	Thu, Sep 21, 2023	47.98	48.00	47.45	47.45
2437	AMEX	FNCL	Wed, Sep 20, 2023	48.76	48.91	48.25	48.27
2436	AMEX	FNCL	Tue, Sep 19, 2023	48.64	48.79	48.31	48.61
2435	AMEX	FNCL	Mon, Sep 18, 2023	48.50	48.74	48.35	48.68
2434	AMEX	FNCL	Fri, Sep 15, 2023	48.65	48.86	48.51	48.60
2433	AMEX	FNCL	Thu, Sep 14, 2023	48.92	49.11	48.76	48.86
2432	AMEX	FNCL	Wed, Sep 13, 2023	48.76	48.88	48.44	48.63
2431	AMEX	FNCL	Tue, Sep 12, 2023	48.27	48.98	48.27	48.71
2430	AMEX	FNCL	Mon, Sep 11, 2023	48.36	48.63	48.27	48.33
2429	AMEX	FNCL	Fri, Sep 8, 2023	48.03	48.24	47.88	48.16
2428	AMEX	FNCL	Thu, Sep 7, 2023	47.96	48.17	47.86	48.03
2427	AMEX	FNCL	Wed, Sep 6, 2023	48.19	48.27	47.83	48.13
2426	AMEX	FNCL	Tue, Sep 5, 2023	48.71	48.82	48.26	48.27
2425	AMEX	FNCL	Fri, Sep 1, 2023	48.56	48.91	48.56	48.72
2424	AMEX	FNCL	Thu, Aug 31, 2023	48.50	48.58	48.26	48.30
2423	AMEX	FNCL	Wed, Aug 30, 2023	48.40	48.69	48.34	48.45
2422	AMEX	FNCL	Tue, Aug 29, 2023	47.92	48.41	47.88	48.41
2421	AMEX	FNCL	Mon, Aug 28, 2023	47.76	48.08	47.76	47.93
2420	AMEX	FNCL	Fri, Aug 25, 2023	47.56	47.81	47.22	47.57
2419	AMEX	FNCL	Thu, Aug 24, 2023	47.50	48.01	47.44	47.46
2418	AMEX	FNCL	Wed, Aug 23, 2023	47.17	47.58	47.08	47.54
2417	AMEX	FNCL	Tue, Aug 22, 2023	47.62	47.68	47.03	47.10
2416	AMEX	FNCL	Mon, Aug 21, 2023	47.72	47.83	47.22	47.56
2415	AMEX	FNCL	Fri, Aug 18, 2023	47.27	47.77	47.19	47.63
2414	AMEX	FNCL	Thu, Aug 17, 2023	48.03	48.08	47.51	47.60
2413	AMEX	FNCL	Wed, Aug 16, 2023	47.87	48.25	47.84	47.86
2412	AMEX	FNCL	Tue, Aug 15, 2023	48.53	48.53	47.95	48.02
2411	AMEX	FNCL	Mon, Aug 14, 2023	48.91	49.02	48.70	48.91
2410	AMEX	FNCL	Fri, Aug 11, 2023	48.80	49.13	48.71	49.07
2409	AMEX	FNCL	Thu, Aug 10, 2023	49.19	49.59	48.90	49.01
2408	AMEX	FNCL	Wed, Aug 9, 2023	49.31	49.43	48.93	48.98
2407	AMEX	FNCL	Tue, Aug 8, 2023	49.18	49.38	48.74	49.35
2406	AMEX	FNCL	Mon, Aug 7, 2023	49.42	49.91	49.42	49.81
2405	AMEX	FNCL	Fri, Aug 4, 2023	49.35	49.85	49.19	49.25
2404	AMEX	FNCL	Thu, Aug 3, 2023	49.05	49.54	48.94	49.39
2403	AMEX	FNCL	Wed, Aug 2, 2023	49.38	49.53	49.07	49.38
2402	AMEX	FNCL	Tue, Aug 1, 2023	49.76	49.87	49.54	49.83
2401	AMEX	FNCL	Mon, Jul 31, 2023	49.80	50.01	49.66	49.88
2400	AMEX	FNCL	Fri, Jul 28, 2023	49.82	49.87	49.44	49.62
2399	AMEX	FNCL	Thu, Jul 27, 2023	50.30	50.31	49.40	49.50
2398	AMEX	FNCL	Wed, Jul 26, 2023	49.77	50.30	49.75	50.18
2397	AMEX	FNCL	Tue, Jul 25, 2023	50.04	50.09	49.75	49.78
2396	AMEX	FNCL	Mon, Jul 24, 2023	49.64	50.25	49.64	50.08
2395	AMEX	FNCL	Fri, Jul 21, 2023	49.92	49.92	49.57	49.60
2394	AMEX	FNCL	Thu, Jul 20, 2023	49.48	49.82	49.46	49.81
2393	AMEX	FNCL	Wed, Jul 19, 2023	49.32	49.73	49.28	49.61
2392	AMEX	FNCL	Tue, Jul 18, 2023	48.74	49.31	48.67	49.28
2391	AMEX	FNCL	Mon, Jul 17, 2023	48.05	48.76	48.05	48.62
2390	AMEX	FNCL	Fri, Jul 14, 2023	48.75	48.75	48.07	48.16
2389	AMEX	FNCL	Thu, Jul 13, 2023	48.16	48.53	48.15	48.48
2388	AMEX	FNCL	Wed, Jul 12, 2023	48.18	48.45	48.00	48.11
2387	AMEX	FNCL	Tue, Jul 11, 2023	47.29	47.82	47.25	47.77
2386	AMEX	FNCL	Mon, Jul 10, 2023	46.88	47.41	46.85	47.15
2385	AMEX	FNCL	Fri, Jul 7, 2023	46.60	47.28	46.60	46.91
2384	AMEX	FNCL	Thu, Jul 6, 2023	46.77	46.77	46.31	46.70
2383	AMEX	FNCL	Wed, Jul 5, 2023	47.07	47.36	46.90	47.21
2382	AMEX	FNCL	Mon, Jul 3, 2023	47.09	47.50	47.01	47.39
2381	AMEX	FNCL	Fri, Jun 30, 2023	47.02	47.24	46.92	47.07
2380	AMEX	FNCL	Thu, Jun 29, 2023	46.19	46.73	46.19	46.73
2379	AMEX	FNCL	Wed, Jun 28, 2023	45.96	45.96	45.73	45.92
2378	AMEX	FNCL	Tue, Jun 27, 2023	45.65	46.12	45.65	45.98
2377	AMEX	FNCL	Mon, Jun 26, 2023	45.57	45.96	45.50	45.57
2376	AMEX	FNCL	Fri, Jun 23, 2023	45.53	45.78	45.37	45.64
2375	AMEX	FNCL	Thu, Jun 22, 2023	46.15	46.15	45.72	45.91
2374	AMEX	FNCL	Wed, Jun 21, 2023	46.33	46.52	46.14	46.30
2373	AMEX	FNCL	Tue, Jun 20, 2023	46.51	46.51	46.14	46.44
2372	AMEX	FNCL	Fri, Jun 16, 2023	47.08	47.13	46.71	46.79
2371	AMEX	FNCL	Thu, Jun 15, 2023	46.36	47.27	46.36	46.94
2370	AMEX	FNCL	Wed, Jun 14, 2023	46.91	47.13	46.44	46.59
2369	AMEX	FNCL	Tue, Jun 13, 2023	46.47	47.00	46.43	46.81
2368	AMEX	FNCL	Mon, Jun 12, 2023	46.49	46.70	46.12	46.43
2367	AMEX	FNCL	Fri, Jun 9, 2023	46.41	46.67	46.40	46.47
2366	AMEX	FNCL	Thu, Jun 8, 2023	46.41	46.56	46.13	46.51
2365	AMEX	FNCL	Wed, Jun 7, 2023	46.38	46.66	46.19	46.56
2364	AMEX	FNCL	Tue, Jun 6, 2023	45.50	46.34	45.50	46.29
2363	AMEX	FNCL	Mon, Jun 5, 2023	45.90	45.75	45.37	45.92
2362	AMEX	FNCL	Fri, Jun 2, 2023	45.33	46.03	45.33	45.92
2361	AMEX	FNCL	Thu, Jun 1, 2023	44.46	44.91	44.28	44.80
2360	AMEX	FNCL	Wed, May 31, 2023	44.67	44.67	44.00	44.20
2359	AMEX	FNCL	Tue, May 30, 2023	44.87	44.93	44.55	44.90
2358	AMEX	FNCL	Fri, May 26, 2023	44.42	44.81	44.34	44.73
2357	AMEX	FNCL	Thu, May 25, 2023	44.34	44.50	44.03	44.38
2356	AMEX	FNCL	Wed, May 24, 2023	44.68	44.68	44.28	44.37
2355	AMEX	FNCL	Tue, May 23, 2023	45.18	45.59	44.95	44.95
2354	AMEX	FNCL	Mon, May 22, 2023	45.16	45.41	44.91	45.31
2353	AMEX	FNCL	Fri, May 19, 2023	45.34	45.52	44.85	45.02
2352	AMEX	FNCL	Thu, May 18, 2023	44.92	45.29	44.64	45.26
2351	AMEX	FNCL	Wed, May 17, 2023	44.16	45.06	44.16	44.95
2350	AMEX	FNCL	Tue, May 16, 2023	44.20	44.34	43.82	43.82
2349	AMEX	FNCL	Mon, May 15, 2023	43.95	44.41	43.95	44.28
2348	AMEX	FNCL	Fri, May 12, 2023	44.22	44.22	43.54	43.85
2347	AMEX	FNCL	Thu, May 11, 2023	43.81	44.05	43.69	44.01
2346	AMEX	FNCL	Wed, May 10, 2023	44.69	44.69	43.82	44.16
2345	AMEX	FNCL	Tue, May 9, 2023	44.11	44.51	44.06	44.34
2344	AMEX	FNCL	Mon, May 8, 2023	44.69	44.83	44.37	44.44
2343	AMEX	FNCL	Fri, May 5, 2023	44.06	44.49	44.05	44.37
2342	AMEX	FNCL	Thu, May 4, 2023	43.63	43.70	42.78	43.27
2341	AMEX	FNCL	Wed, May 3, 2023	44.73	45.00	44.08	44.08
2340	AMEX	FNCL	Tue, May 2, 2023	45.68	45.68	44.24	44.69
2339	AMEX	FNCL	Mon, May 1, 2023	46.16	46.50	45.83	45.89
2338	AMEX	FNCL	Fri, Apr 28, 2023	45.33	46.09	45.33	46.09
2337	AMEX	FNCL	Thu, Apr 27, 2023	44.99	45.64	44.99	45.53
2336	AMEX	FNCL	Wed, Apr 26, 2023	45.05	45.33	44.60	44.83
2335	AMEX	FNCL	Tue, Apr 25, 2023	45.80	45.81	45.21	45.22
2334	AMEX	FNCL	Mon, Apr 24, 2023	46.22	46.40	46.07	46.15
2333	AMEX	FNCL	Fri, Apr 21, 2023	46.45	46.45	46.02	46.27
2332	AMEX	FNCL	Thu, Apr 20, 2023	46.48	46.74	46.43	46.58
2331	AMEX	FNCL	Wed, Apr 19, 2023	46.37	46.96	46.37	46.83
2330	AMEX	FNCL	Tue, Apr 18, 2023	46.52	46.59	46.15	46.54
2329	AMEX	FNCL	Mon, Apr 17, 2023	45.67	46.37	45.36	46.37
2328	AMEX	FNCL	Fri, Apr 14, 2023	45.86	46.19	45.48	45.74
2327	AMEX	FNCL	Thu, Apr 13, 2023	45.12	45.43	44.75	45.37
2326	AMEX	FNCL	Wed, Apr 12, 2023	45.40	45.58	44.94	45.08
2325	AMEX	FNCL	Tue, Apr 11, 2023	44.88	45.38	44.88	45.19
2324	AMEX	FNCL	Mon, Apr 10, 2023	44.42	44.80	44.34	44.80
2323	AMEX	FNCL	Thu, Apr 6, 2023	44.35	44.74	44.35	44.62
2322	AMEX	FNCL	Wed, Apr 5, 2023	44.25	44.52	44.12	44.39
2321	AMEX	FNCL	Tue, Apr 4, 2023	45.11	45.18	44.14	44.50
2320	AMEX	FNCL	Mon, Apr 3, 2023	45.13	45.35	44.81	45.02
2319	AMEX	FNCL	Fri, Mar 31, 2023	44.80	45.10	44.68	45.10
2318	AMEX	FNCL	Thu, Mar 30, 2023	45.05	45.10	44.35	44.57
2317	AMEX	FNCL	Wed, Mar 29, 2023	44.49	44.76	44.40	44.76
2316	AMEX	FNCL	Tue, Mar 28, 2023	44.08	44.26	43.81	44.13
2315	AMEX	FNCL	Mon, Mar 27, 2023	44.22	44.37	43.82	44.12
2314	AMEX	FNCL	Fri, Mar 24, 2023	42.83	43.42	42.42	43.42
2313	AMEX	FNCL	Thu, Mar 23, 2023	44.02	44.24	43.03	43.29
2312	AMEX	FNCL	Wed, Mar 22, 2023	45.14	45.14	43.78	43.80
2311	AMEX	FNCL	Tue, Mar 21, 2023	44.79	45.18	44.79	45.08
2310	AMEX	FNCL	Mon, Mar 20, 2023	43.63	44.19	43.61	43.74
2309	AMEX	FNCL	Fri, Mar 17, 2023	44.28	44.28	43.10	43.18
2308	AMEX	FNCL	Thu, Mar 16, 2023	43.78	45.45	43.33	44.73
2307	AMEX	FNCL	Wed, Mar 15, 2023	43.98	44.16	43.43	44.13
2306	AMEX	FNCL	Tue, Mar 14, 2023	46.04	46.10	44.75	45.30
2305	AMEX	FNCL	Mon, Mar 13, 2023	44.56	45.25	43.70	44.21
2304	AMEX	FNCL	Fri, Mar 10, 2023	46.75	47.49	45.74	46.18
2303	AMEX	FNCL	Thu, Mar 9, 2023	49.14	49.14	47.14	47.34
2302	AMEX	FNCL	Wed, Mar 8, 2023	49.56	49.80	49.19	49.44
2301	AMEX	FNCL	Tue, Mar 7, 2023	50.69	50.69	49.50	49.59
2300	AMEX	FNCL	Mon, Mar 6, 2023	50.91	51.23	50.73	50.82
2299	AMEX	FNCL	Fri, Mar 3, 2023	50.30	50.93	50.28	50.92
2298	AMEX	FNCL	Thu, Mar 2, 2023	50.13	50.21	49.66	50.16
2297	AMEX	FNCL	Wed, Mar 1, 2023	50.40	50.68	50.27	50.48
2296	AMEX	FNCL	Tue, Feb 28, 2023	50.54	50.91	50.54	50.64
2295	AMEX	FNCL	Mon, Feb 27, 2023	50.88	51.08	50.44	50.54
2294	AMEX	FNCL	Fri, Feb 24, 2023	50.07	50.61	50.00	50.56
2293	AMEX	FNCL	Thu, Feb 23, 2023	50.62	50.93	50.08	50.58
2292	AMEX	FNCL	Wed, Feb 22, 2023	50.49	50.74	50.26	50.49
2291	AMEX	FNCL	Tue, Feb 21, 2023	51.14	51.19	50.36	50.57
2290	AMEX	FNCL	Fri, Feb 17, 2023	51.35	51.71	51.25	51.66
2289	AMEX	FNCL	Thu, Feb 16, 2023	51.66	52.00	51.57	51.61
2288	AMEX	FNCL	Wed, Feb 15, 2023	51.62	52.17	51.62	52.17
2287	AMEX	FNCL	Tue, Feb 14, 2023	52.21	52.50	51.66	52.00
2286	AMEX	FNCL	Mon, Feb 13, 2023	51.62	52.27	51.56	52.26
2285	AMEX	FNCL	Fri, Feb 10, 2023	51.26	51.70	51.15	51.69
2284	AMEX	FNCL	Thu, Feb 9, 2023	52.37	52.50	51.40	51.48
2283	AMEX	FNCL	Wed, Feb 8, 2023	52.16	52.59	52.16	52.17
2282	AMEX	FNCL	Tue, Feb 7, 2023	51.64	52.66	51.63	52.48
2281	AMEX	FNCL	Mon, Feb 6, 2023	51.76	51.93	51.55	51.89
2280	AMEX	FNCL	Fri, Feb 3, 2023	51.64	52.47	51.64	52.07
2279	AMEX	FNCL	Thu, Feb 2, 2023	52.13	52.28	51.72	52.03
2278	AMEX	FNCL	Wed, Feb 1, 2023	51.26	52.26	51.14	51.86
2277	AMEX	FNCL	Tue, Jan 31, 2023	50.94	51.68	50.84	51.67
2276	AMEX	FNCL	Mon, Jan 30, 2023	50.89	51.31	50.86	50.89
2275	AMEX	FNCL	Fri, Jan 27, 2023	51.01	51.46	51.01	51.21
2274	AMEX	FNCL	Thu, Jan 26, 2023	50.92	51.10	50.63	51.10
2273	AMEX	FNCL	Wed, Jan 25, 2023	49.95	50.76	49.93	50.76
2272	AMEX	FNCL	Tue, Jan 24, 2023	50.21	50.61	49.65	50.37
2271	AMEX	FNCL	Mon, Jan 23, 2023	49.83	50.61	49.78	50.41
2270	AMEX	FNCL	Fri, Jan 20, 2023	49.05	49.86	49.02	49.86
2269	AMEX	FNCL	Thu, Jan 19, 2023	48.98	49.21	48.67	48.98
2268	AMEX	FNCL	Wed, Jan 18, 2023	50.35	50.55	49.53	49.53
2267	AMEX	FNCL	Tue, Jan 17, 2023	50.69	50.69	50.38	50.50
2266	AMEX	FNCL	Fri, Jan 13, 2023	49.85	50.91	49.70	50.84
2265	AMEX	FNCL	Thu, Jan 12, 2023	50.39	50.72	50.06	50.47
2264	AMEX	FNCL	Wed, Jan 11, 2023	49.90	50.24	49.85	50.24
2263	AMEX	FNCL	Tue, Jan 10, 2023	49.32	49.77	49.20	49.76
2262	AMEX	FNCL	Mon, Jan 9, 2023	49.82	50.01	49.30	49.40
2261	AMEX	FNCL	Fri, Jan 6, 2023	48.68	49.69	48.50	49.53
2260	AMEX	FNCL	Thu, Jan 5, 2023	48.64	48.64	48.14	48.43
2259	AMEX	FNCL	Wed, Jan 4, 2023	48.44	49.16	48.44	48.85
2258	AMEX	FNCL	Tue, Jan 3, 2023	48.25	48.61	47.74	48.10
2257	AMEX	FNCL	Fri, Dec 30, 2022	47.80	48.07	47.57	47.94
2256	AMEX	FNCL	Thu, Dec 29, 2022	47.62	48.18	47.62	48.15
2255	AMEX	FNCL	Wed, Dec 28, 2022	47.67	47.82	47.37	47.37
2254	AMEX	FNCL	Tue, Dec 27, 2022	47.73	47.88	47.51	47.69
2253	AMEX	FNCL	Fri, Dec 23, 2022	47.31	47.75	47.28	47.69
2252	AMEX	FNCL	Thu, Dec 22, 2022	47.54	47.59	46.68	47.45
2251	AMEX	FNCL	Wed, Dec 21, 2022	47.41	47.96	47.41	47.91
2250	AMEX	FNCL	Tue, Dec 20, 2022	46.97	47.38	46.97	47.08
2249	AMEX	FNCL	Mon, Dec 19, 2022	46.94	47.31	46.59	46.90
2248	AMEX	FNCL	Fri, Dec 16, 2022	46.92	47.17	46.60	47.01
2247	AMEX	FNCL	Thu, Dec 15, 2022	48.02	48.02	47.40	47.40
2246	AMEX	FNCL	Wed, Dec 14, 2022	49.17	49.54	48.50	48.61
2245	AMEX	FNCL	Tue, Dec 13, 2022	50.32	50.39	48.94	49.29
2244	AMEX	FNCL	Mon, Dec 12, 2022	48.65	49.22	48.35	49.18
2243	AMEX	FNCL	Fri, Dec 9, 2022	48.53	48.93	48.53	48.58
2242	AMEX	FNCL	Thu, Dec 8, 2022	48.85	49.09	48.61	48.74
2241	AMEX	FNCL	Wed, Dec 7, 2022	48.69	49.17	48.61	48.63
2240	AMEX	FNCL	Tue, Dec 6, 2022	49.27	49.55	48.54	48.92
2239	AMEX	FNCL	Mon, Dec 5, 2022	50.34	50.34	49.10	49.32
2238	AMEX	FNCL	Fri, Dec 2, 2022	50.28	50.78	50.27	50.73
2237	AMEX	FNCL	Thu, Dec 1, 2022	51.30	51.48	50.54	50.94
2236	AMEX	FNCL	Wed, Nov 30, 2022	50.29	51.24	49.60	51.20
2235	AMEX	FNCL	Tue, Nov 29, 2022	50.02	50.46	49.99	50.32
2234	AMEX	FNCL	Mon, Nov 28, 2022	50.61	50.66	49.97	50.06
2233	AMEX	FNCL	Fri, Nov 25, 2022	50.72	50.99	50.71	50.97
2232	AMEX	FNCL	Wed, Nov 23, 2022	50.46	50.84	50.46	50.72
2231	AMEX	FNCL	Tue, Nov 22, 2022	50.24	50.58	50.24	50.51
2230	AMEX	FNCL	Mon, Nov 21, 2022	49.75	50.11	49.75	50.05
2229	AMEX	FNCL	Fri, Nov 18, 2022	50.12	50.18	49.50	49.86
2228	AMEX	FNCL	Thu, Nov 17, 2022	49.26	49.54	49.12	49.51
2227	AMEX	FNCL	Wed, Nov 16, 2022	50.10	50.11	49.74	49.89
2226	AMEX	FNCL	Tue, Nov 15, 2022	50.59	50.84	49.76	50.22
2225	AMEX	FNCL	Mon, Nov 14, 2022	50.66	50.74	50.04	50.06
2224	AMEX	FNCL	Fri, Nov 11, 2022	50.76	51.19	50.57	50.93
2223	AMEX	FNCL	Thu, Nov 10, 2022	49.52	50.63	49.52	50.57
2222	AMEX	FNCL	Wed, Nov 9, 2022	48.63	48.75	48.00	48.09
2221	AMEX	FNCL	Tue, Nov 8, 2022	48.82	49.22	48.45	48.95
2220	AMEX	FNCL	Mon, Nov 7, 2022	48.56	48.76	48.28	48.73
2219	AMEX	FNCL	Fri, Nov 4, 2022	47.97	48.44	47.62	48.29
2218	AMEX	FNCL	Thu, Nov 3, 2022	47.33	47.66	46.99	47.35
2217	AMEX	FNCL	Wed, Nov 2, 2022	48.41	49.10	47.80	47.84
2216	AMEX	FNCL	Tue, Nov 1, 2022	48.68	48.79	48.30	48.50
2215	AMEX	FNCL	Mon, Oct 31, 2022	48.25	48.59	48.25	48.29
2214	AMEX	FNCL	Fri, Oct 28, 2022	47.49	48.59	47.49	48.55
2213	AMEX	FNCL	Thu, Oct 27, 2022	47.37	47.86	47.28	47.32
2212	AMEX	FNCL	Wed, Oct 26, 2022	46.97	47.46	46.86	46.96
2211	AMEX	FNCL	Tue, Oct 25, 2022	46.00	46.90	45.90	46.84
2210	AMEX	FNCL	Mon, Oct 24, 2022	45.83	46.37	45.73	46.20
2209	AMEX	FNCL	Fri, Oct 21, 2022	44.47	45.65	44.36	45.61
2208	AMEX	FNCL	Thu, Oct 20, 2022	45.19	45.51	44.27	44.42
2207	AMEX	FNCL	Wed, Oct 19, 2022	45.51	45.85	44.95	45.21
2206	AMEX	FNCL	Tue, Oct 18, 2022	46.30	46.49	45.49	45.99
2205	AMEX	FNCL	Mon, Oct 17, 2022	45.06	45.54	44.98	45.29
2204	AMEX	FNCL	Fri, Oct 14, 2022	45.38	45.81	44.10	44.21
2203	AMEX	FNCL	Thu, Oct 13, 2022	42.46	45.05	42.22	44.92
2202	AMEX	FNCL	Wed, Oct 12, 2022	43.30	43.70	43.11	43.24
2201	AMEX	FNCL	Tue, Oct 11, 2022	43.53	43.98	43.13	43.29
2200	AMEX	FNCL	Mon, Oct 10, 2022	44.16	44.31	43.57	43.81
2199	AMEX	FNCL	Fri, Oct 7, 2022	44.65	44.65	43.72	43.99
2198	AMEX	FNCL	Thu, Oct 6, 2022	45.40	45.67	44.97	45.06
2197	AMEX	FNCL	Wed, Oct 5, 2022	45.35	45.84	45.12	45.65
2196	AMEX	FNCL	Tue, Oct 4, 2022	44.89	46.03	44.89	45.99
2195	AMEX	FNCL	Mon, Oct 3, 2022	43.43	44.43	42.99	44.22
2194	AMEX	FNCL	Fri, Sep 30, 2022	43.42	44.02	42.98	43.08
2193	AMEX	FNCL	Thu, Sep 29, 2022	43.59	43.63	42.97	43.45
2192	AMEX	FNCL	Wed, Sep 28, 2022	43.29	44.33	43.27	44.08
2191	AMEX	FNCL	Tue, Sep 27, 2022	43.82	43.99	42.82	43.20
2190	AMEX	FNCL	Mon, Sep 26, 2022	43.83	44.18	43.16	43.44
2189	AMEX	FNCL	Fri, Sep 23, 2022	44.46	44.48	43.53	44.14
2188	AMEX	FNCL	Thu, Sep 22, 2022	45.83	45.83	44.84	44.92
2187	AMEX	FNCL	Wed, Sep 21, 2022	46.93	47.13	45.75	45.76
2186	AMEX	FNCL	Tue, Sep 20, 2022	46.98	47.02	46.25	46.65
2185	AMEX	FNCL	Mon, Sep 19, 2022	46.27	47.38	46.27	47.34
2184	AMEX	FNCL	Fri, Sep 16, 2022	46.69	46.86	46.32	46.81
2183	AMEX	FNCL	Thu, Sep 15, 2022	47.32	48.06	47.32	47.28
2182	AMEX	FNCL	Wed, Sep 14, 2022	47.57	47.72	46.95	47.36
2181	AMEX	FNCL	Tue, Sep 13, 2022	48.29	48.37	47.30	47.42
2180	AMEX	FNCL	Mon, Sep 12, 2022	49.06	49.52	49.00	49.29
2179	AMEX	FNCL	Fri, Sep 9, 2022	48.60	48.94	48.57	48.86
2178	AMEX	FNCL	Thu, Sep 8, 2022	47.28	48.35	47.10	48.33
2177	AMEX	FNCL	Wed, Sep 7, 2022	46.45	47.59	46.45	47.55
2176	AMEX	FNCL	Tue, Sep 6, 2022	47.00	47.00	46.16	46.63
2175	AMEX	FNCL	Fri, Sep 2, 2022	47.61	48.01	46.55	46.79
2174	AMEX	FNCL	Thu, Sep 1, 2022	46.87	47.14	46.28	47.14
2173	AMEX	FNCL	Wed, Aug 31, 2022	47.59	47.73	46.98	47.05
2172	AMEX	FNCL	Tue, Aug 30, 2022	47.81	47.87	47.15	47.41
2171	AMEX	FNCL	Mon, Aug 29, 2022	47.68	47.93	47.46	47.63
2170	AMEX	FNCL	Fri, Aug 26, 2022	49.68	49.68	48.03	48.05
2169	AMEX	FNCL	Thu, Aug 25, 2022	48.98	49.55	48.84	49.54
2168	AMEX	FNCL	Wed, Aug 24, 2022	48.51	48.89	48.41	48.79
2167	AMEX	FNCL	Tue, Aug 23, 2022	48.75	49.01	48.55	48.57
2166	AMEX	FNCL	Mon, Aug 22, 2022	49.15	49.15	48.61	48.75
2165	AMEX	FNCL	Fri, Aug 19, 2022	50.53	50.53	49.70	49.83
2164	AMEX	FNCL	Thu, Aug 18, 2022	50.74	50.88	50.50	50.81
2163	AMEX	FNCL	Wed, Aug 17, 2022	50.56	50.91	50.40	50.75
2162	AMEX	FNCL	Tue, Aug 16, 2022	50.59	51.26	50.59	51.06
2161	AMEX	FNCL	Mon, Aug 15, 2022	50.27	50.80	50.14	50.74
2160	AMEX	FNCL	Fri, Aug 12, 2022	50.16	50.70	49.97	50.67
2159	AMEX	FNCL	Thu, Aug 11, 2022	49.84	50.18	49.75	49.87
2158	AMEX	FNCL	Wed, Aug 10, 2022	48.92	49.50	48.92	49.40
2157	AMEX	FNCL	Tue, Aug 9, 2022	48.01	48.26	47.96	48.24
2156	AMEX	FNCL	Mon, Aug 8, 2022	48.30	48.50	48.00	48.04
2155	AMEX	FNCL	Fri, Aug 5, 2022	47.44	48.17	47.44	48.04
2154	AMEX	FNCL	Thu, Aug 4, 2022	47.74	47.84	47.58	47.68
2153	AMEX	FNCL	Wed, Aug 3, 2022	47.45	47.94	47.26	47.81
2152	AMEX	FNCL	Tue, Aug 2, 2022	47.38	47.70	47.06	47.12
2151	AMEX	FNCL	Mon, Aug 1, 2022	47.58	47.82	47.28	47.66
2150	AMEX	FNCL	Fri, Jul 29, 2022	47.31	48.11	47.31	47.97
2149	AMEX	FNCL	Thu, Jul 28, 2022	46.94	47.34	46.42	47.34
2148	AMEX	FNCL	Wed, Jul 27, 2022	46.45	47.20	46.31	46.96
2147	AMEX	FNCL	Tue, Jul 26, 2022	46.59	46.75	46.12	46.22
2146	AMEX	FNCL	Mon, Jul 25, 2022	46.72	47.02	46.48	46.82
2145	AMEX	FNCL	Fri, Jul 22, 2022	46.85	47.09	46.19	46.49
2144	AMEX	FNCL	Thu, Jul 21, 2022	46.35	46.81	46.01	46.79
2143	AMEX	FNCL	Wed, Jul 20, 2022	46.24	46.61	46.10	46.56
2142	AMEX	FNCL	Tue, Jul 19, 2022	45.40	46.42	45.40	46.31
2141	AMEX	FNCL	Mon, Jul 18, 2022	45.61	45.92	44.76	44.91
2140	AMEX	FNCL	Fri, Jul 15, 2022	44.18	45.25	44.07	45.04
2139	AMEX	FNCL	Thu, Jul 14, 2022	43.54	43.73	43.12	43.58
2138	AMEX	FNCL	Wed, Jul 13, 2022	44.46	44.65	43.95	44.45
2137	AMEX	FNCL	Tue, Jul 12, 2022	44.93	45.66	44.77	44.89
2136	AMEX	FNCL	Mon, Jul 11, 2022	45.19	45.44	44.98	45.13
2135	AMEX	FNCL	Fri, Jul 8, 2022	45.72	45.87	45.35	45.54
2134	AMEX	FNCL	Thu, Jul 7, 2022	45.37	45.79	45.32	45.67
2133	AMEX	FNCL	Wed, Jul 6, 2022	45.14	45.32	44.63	44.98
2132	AMEX	FNCL	Tue, Jul 5, 2022	44.59	45.19	44.04	45.19
2131	AMEX	FNCL	Fri, Jul 1, 2022	44.55	45.37	44.20	45.27
2130	AMEX	FNCL	Thu, Jun 30, 2022	44.38	45.03	43.81	44.63
2129	AMEX	FNCL	Wed, Jun 29, 2022	45.39	45.44	44.86	44.98
2128	AMEX	FNCL	Tue, Jun 28, 2022	46.18	46.65	45.32	45.33
2127	AMEX	FNCL	Mon, Jun 27, 2022	46.25	46.25	45.58	45.75
2126	AMEX	FNCL	Fri, Jun 24, 2022	44.56	45.96	44.56	45.96
2125	AMEX	FNCL	Thu, Jun 23, 2022	44.57	44.57	43.61	44.27
2124	AMEX	FNCL	Wed, Jun 22, 2022	43.87	44.78	43.87	44.42
2123	AMEX	FNCL	Tue, Jun 21, 2022	44.44	44.70	44.27	44.51
2122	AMEX	FNCL	Fri, Jun 17, 2022	43.53	44.08	43.19	43.64
2121	AMEX	FNCL	Thu, Jun 16, 2022	44.06	44.08	43.36	43.40
2120	AMEX	FNCL	Wed, Jun 15, 2022	44.94	45.60	44.27	44.95
2119	AMEX	FNCL	Tue, Jun 14, 2022	44.84	45.19	44.17	44.45
2118	AMEX	FNCL	Mon, Jun 13, 2022	45.04	45.55	44.51	44.77
2117	AMEX	FNCL	Fri, Jun 10, 2022	47.16	47.16	46.26	46.31
2116	AMEX	FNCL	Thu, Jun 9, 2022	49.10	49.22	48.01	48.02
2115	AMEX	FNCL	Wed, Jun 8, 2022	49.72	49.86	49.07	49.27
2114	AMEX	FNCL	Tue, Jun 7, 2022	49.43	50.15	49.38	50.11
2113	AMEX	FNCL	Mon, Jun 6, 2022	50.02	50.44	49.74	49.79
2112	AMEX	FNCL	Fri, Jun 3, 2022	49.83	49.94	49.53	49.56
2111	AMEX	FNCL	Thu, Jun 2, 2022	49.50	50.33	49.25	50.30
2110	AMEX	FNCL	Wed, Jun 1, 2022	50.29	50.33	49.05	49.54
2109	AMEX	FNCL	Tue, May 31, 2022	50.13	50.68	49.77	50.36
2108	AMEX	FNCL	Fri, May 27, 2022	49.83	50.52	49.83	50.52
2107	AMEX	FNCL	Thu, May 26, 2022	48.90	49.78	48.90	49.61
2106	AMEX	FNCL	Wed, May 25, 2022	47.92	48.76	47.90	48.45
2105	AMEX	FNCL	Tue, May 24, 2022	47.86	48.12	47.01	47.99
2104	AMEX	FNCL	Mon, May 23, 2022	47.41	48.45	47.35	48.12
2103	AMEX	FNCL	Fri, May 20, 2022	47.17	47.39	45.76	46.74
2102	AMEX	FNCL	Thu, May 19, 2022	46.54	47.14	46.45	46.81
2101	AMEX	FNCL	Wed, May 18, 2022	47.97	48.05	46.93	47.12
2100	AMEX	FNCL	Tue, May 17, 2022	47.93	48.50	47.78	48.40
2099	AMEX	FNCL	Mon, May 16, 2022	47.31	47.46	46.70	47.08
2098	AMEX	FNCL	Fri, May 13, 2022	47.17	47.86	47.12	47.44
2097	AMEX	FNCL	Thu, May 12, 2022	46.56	47.06	45.78	46.67
2096	AMEX	FNCL	Wed, May 11, 2022	47.45	48.32	46.86	46.89
2095	AMEX	FNCL	Tue, May 10, 2022	48.26	48.55	46.80	47.46
2094	AMEX	FNCL	Mon, May 9, 2022	48.36	48.67	47.62	47.85
2093	AMEX	FNCL	Fri, May 6, 2022	49.26	49.26	48.43	49.06
2092	AMEX	FNCL	Thu, May 5, 2022	50.45	50.45	48.88	49.46
2091	AMEX	FNCL	Wed, May 4, 2022	49.67	51.02	49.30	50.90
2090	AMEX	FNCL	Tue, May 3, 2022	48.98	49.84	48.96	49.46
2089	AMEX	FNCL	Mon, May 2, 2022	48.76	49.07	47.82	48.79
2088	AMEX	FNCL	Fri, Apr 29, 2022	50.18	50.30	48.53	48.59
2087	AMEX	FNCL	Thu, Apr 28, 2022	50.11	50.51	49.37	50.33
2086	AMEX	FNCL	Wed, Apr 27, 2022	49.73	50.14	49.49	49.63
2085	AMEX	FNCL	Tue, Apr 26, 2022	50.44	50.96	49.69	49.72
2084	AMEX	FNCL	Mon, Apr 25, 2022	50.58	51.14	49.82	51.08
2083	AMEX	FNCL	Fri, Apr 22, 2022	52.39	52.39	50.92	50.99
2082	AMEX	FNCL	Thu, Apr 21, 2022	53.83	54.04	52.38	52.48
2081	AMEX	FNCL	Wed, Apr 20, 2022	53.33	53.76	53.25	53.37
2080	AMEX	FNCL	Tue, Apr 19, 2022	52.39	53.07	52.39	52.99
2079	AMEX	FNCL	Mon, Apr 18, 2022	51.74	52.38	51.66	52.18
2078	AMEX	FNCL	Thu, Apr 14, 2022	52.34	52.72	51.90	51.91
2077	AMEX	FNCL	Wed, Apr 13, 2022	51.94	52.50	51.86	52.48
2076	AMEX	FNCL	Tue, Apr 12, 2022	52.97	53.35	52.11	52.31
2075	AMEX	FNCL	Mon, Apr 11, 2022	52.99	53.51	52.78	52.84
2074	AMEX	FNCL	Fri, Apr 8, 2022	52.78	53.37	52.78	53.08
2073	AMEX	FNCL	Thu, Apr 7, 2022	52.85	52.95	52.02	52.69
2072	AMEX	FNCL	Wed, Apr 6, 2022	53.00	53.10	52.69	52.90
2071	AMEX	FNCL	Tue, Apr 5, 2022	53.76	54.09	53.25	53.39
2070	AMEX	FNCL	Mon, Apr 4, 2022	53.98	54.18	53.50	53.82
2069	AMEX	FNCL	Fri, Apr 1, 2022	54.60	54.63	53.71	54.04
2068	AMEX	FNCL	Thu, Mar 31, 2022	55.16	55.46	54.13	54.15
2067	AMEX	FNCL	Wed, Mar 30, 2022	55.80	55.81	55.00	55.26
2066	AMEX	FNCL	Tue, Mar 29, 2022	56.05	56.35	55.50	55.90
2065	AMEX	FNCL	Mon, Mar 28, 2022	55.57	55.57	54.84	55.43
2064	AMEX	FNCL	Fri, Mar 25, 2022	55.16	55.70	55.13	55.62
2063	AMEX	FNCL	Thu, Mar 24, 2022	54.85	55.01	54.57	55.00
2062	AMEX	FNCL	Wed, Mar 23, 2022	55.34	55.38	54.54	54.54
2061	AMEX	FNCL	Tue, Mar 22, 2022	55.22	55.95	55.22	55.63
2060	AMEX	FNCL	Mon, Mar 21, 2022	55.03	55.32	54.42	54.73
2059	AMEX	FNCL	Fri, Mar 18, 2022	54.43	54.96	54.11	54.89
2058	AMEX	FNCL	Thu, Mar 17, 2022	54.01	54.91	53.75	54.62
2057	AMEX	FNCL	Wed, Mar 16, 2022	53.48	54.46	53.35	54.35
2056	AMEX	FNCL	Tue, Mar 15, 2022	52.51	52.90	52.28	52.80
2055	AMEX	FNCL	Mon, Mar 14, 2022	52.23	53.00	51.92	52.13
2054	AMEX	FNCL	Fri, Mar 11, 2022	52.52	52.75	51.64	51.70
2053	AMEX	FNCL	Thu, Mar 10, 2022	51.65	52.19	51.42	52.02
2052	AMEX	FNCL	Wed, Mar 9, 2022	51.98	52.83	51.94	52.36
2051	AMEX	FNCL	Tue, Mar 8, 2022	50.96	51.90	50.25	50.54
2050	AMEX	FNCL	Mon, Mar 7, 2022	52.36	52.37	50.69	50.69
2049	AMEX	FNCL	Fri, Mar 4, 2022	53.14	53.14	52.24	52.81
2048	AMEX	FNCL	Thu, Mar 3, 2022	54.59	54.65	53.53	53.98
2047	AMEX	FNCL	Wed, Mar 2, 2022	53.28	54.52	53.17	54.21
2046	AMEX	FNCL	Tue, Mar 1, 2022	54.49	54.49	52.44	52.83
2045	AMEX	FNCL	Mon, Feb 28, 2022	54.31	55.18	54.27	54.91
2044	AMEX	FNCL	Fri, Feb 25, 2022	54.12	55.64	54.12	55.53
2043	AMEX	FNCL	Thu, Feb 24, 2022	52.45	53.93	52.20	53.76
2042	AMEX	FNCL	Wed, Feb 23, 2022	55.79	55.88	54.20	54.34
2041	AMEX	FNCL	Tue, Feb 22, 2022	55.37	55.88	54.85	55.30
2040	AMEX	FNCL	Fri, Feb 18, 2022	55.64	56.14	55.45	55.68
2039	AMEX	FNCL	Thu, Feb 17, 2022	56.71	56.72	55.55	55.69
2038	AMEX	FNCL	Wed, Feb 16, 2022	56.92	57.38	56.80	57.19
2037	AMEX	FNCL	Tue, Feb 15, 2022	56.92	57.31	56.75	57.12
2036	AMEX	FNCL	Mon, Feb 14, 2022	56.83	57.04	55.74	56.23
2035	AMEX	FNCL	Fri, Feb 11, 2022	57.56	58.17	56.49	56.83
2034	AMEX	FNCL	Thu, Feb 10, 2022	58.00	58.74	57.47	57.68
2033	AMEX	FNCL	Wed, Feb 9, 2022	58.24	58.59	58.08	58.19
2032	AMEX	FNCL	Tue, Feb 8, 2022	57.42	57.98	57.40	57.88
2031	AMEX	FNCL	Mon, Feb 7, 2022	57.09	57.45	56.77	57.06
2030	AMEX	FNCL	Fri, Feb 4, 2022	56.17	57.37	56.13	56.93
2029	AMEX	FNCL	Thu, Feb 3, 2022	56.56	56.80	55.91	56.03
2028	AMEX	FNCL	Wed, Feb 2, 2022	56.41	56.72	55.96	56.64
2027	AMEX	FNCL	Tue, Feb 1, 2022	55.73	56.45	55.47	56.41
2026	AMEX	FNCL	Mon, Jan 31, 2022	54.73	55.65	54.36	55.65
2025	AMEX	FNCL	Fri, Jan 28, 2022	54.17	54.95	53.42	54.91
2024	AMEX	FNCL	Thu, Jan 27, 2022	55.29	55.91	53.89	54.26
2023	AMEX	FNCL	Wed, Jan 26, 2022	55.35	55.78	54.12	54.70
2022	AMEX	FNCL	Tue, Jan 25, 2022	54.02	55.15	53.08	54.75
2021	AMEX	FNCL	Mon, Jan 24, 2022	53.39	54.65	52.39	54.57
2020	AMEX	FNCL	Fri, Jan 21, 2022	55.09	55.46	54.16	54.38
2019	AMEX	FNCL	Thu, Jan 20, 2022	56.01	56.81	55.39	55.46
2018	AMEX	FNCL	Wed, Jan 19, 2022	57.39	57.39	55.88	55.90
2017	AMEX	FNCL	Tue, Jan 18, 2022	57.78	57.78	56.65	56.89
2016	AMEX	FNCL	Fri, Jan 14, 2022	57.97	58.23	57.44	58.22
2015	AMEX	FNCL	Thu, Jan 13, 2022	59.00	59.39	58.54	58.68
2014	AMEX	FNCL	Wed, Jan 12, 2022	59.12	59.32	58.66	58.97
2013	AMEX	FNCL	Tue, Jan 11, 2022	58.65	58.95	58.10	58.90
2012	AMEX	FNCL	Mon, Jan 10, 2022	58.86	58.94	57.74	58.36
2011	AMEX	FNCL	Fri, Jan 7, 2022	58.17	58.68	57.90	58.58
2010	AMEX	FNCL	Thu, Jan 6, 2022	57.66	58.02	57.16	57.96
2009	AMEX	FNCL	Wed, Jan 5, 2022	58.08	58.26	57.03	57.10
2008	AMEX	FNCL	Tue, Jan 4, 2022	57.17	58.10	57.17	57.86
2007	AMEX	FNCL	Mon, Jan 3, 2022	56.33	56.81	56.33	56.55
2006	AMEX	FNCL	Fri, Dec 31, 2021	55.97	56.19	55.83	55.92
2005	AMEX	FNCL	Thu, Dec 30, 2021	56.25	56.55	55.99	56.02
2004	AMEX	FNCL	Wed, Dec 29, 2021	56.39	56.48	56.09	56.14
2003	AMEX	FNCL	Tue, Dec 28, 2021	56.21	56.62	56.18	56.20
2002	AMEX	FNCL	Mon, Dec 27, 2021	55.91	56.25	55.56	56.23
2001	AMEX	FNCL	Thu, Dec 23, 2021	55.62	56.05	55.51	55.70
2000	AMEX	FNCL	Wed, Dec 22, 2021	54.89	55.30	54.82	55.29
1999	AMEX	FNCL	Tue, Dec 21, 2021	54.30	55.09	54.30	54.89
1998	AMEX	FNCL	Mon, Dec 20, 2021	53.93	54.05	53.07	53.73
1997	AMEX	FNCL	Fri, Dec 17, 2021	55.67	55.67	54.43	54.82
1996	AMEX	FNCL	Thu, Dec 16, 2021	56.42	56.71	55.97	55.92
1995	AMEX	FNCL	Wed, Dec 15, 2021	55.73	55.86	55.05	55.75
1994	AMEX	FNCL	Tue, Dec 14, 2021	55.03	55.98	55.00	55.48
1993	AMEX	FNCL	Mon, Dec 13, 2021	55.79	55.83	55.15	55.27
1992	AMEX	FNCL	Fri, Dec 10, 2021	56.24	56.31	55.65	55.99
1991	AMEX	FNCL	Thu, Dec 9, 2021	55.94	56.26	55.77	55.96
1990	AMEX	FNCL	Wed, Dec 8, 2021	56.61	56.61	56.06	56.24
1989	AMEX	FNCL	Tue, Dec 7, 2021	56.08	56.68	55.97	56.41
1988	AMEX	FNCL	Mon, Dec 6, 2021	55.36	56.01	55.10	55.49
1987	AMEX	FNCL	Fri, Dec 3, 2021	55.77	55.95	54.28	54.70
1986	AMEX	FNCL	Thu, Dec 2, 2021	54.42	55.91	54.32	55.60
1985	AMEX	FNCL	Wed, Dec 1, 2021	55.57	56.01	54.04	54.05
1984	AMEX	FNCL	Tue, Nov 30, 2021	55.36	55.57	54.63	54.69
1983	AMEX	FNCL	Mon, Nov 29, 2021	56.61	56.69	55.63	56.07
1982	AMEX	FNCL	Fri, Nov 26, 2021	56.11	56.19	55.25	55.95
1981	AMEX	FNCL	Wed, Nov 24, 2021	57.80	58.00	57.66	57.88
1980	AMEX	FNCL	Tue, Nov 23, 2021	57.46	58.00	57.36	57.98
1979	AMEX	FNCL	Mon, Nov 22, 2021	57.05	57.71	56.83	57.13
1978	AMEX	FNCL	Fri, Nov 19, 2021	56.54	56.79	56.07	56.46
1977	AMEX	FNCL	Thu, Nov 18, 2021	57.34	57.43	56.82	57.05
1976	AMEX	FNCL	Wed, Nov 17, 2021	57.87	57.87	57.15	57.29
1975	AMEX	FNCL	Tue, Nov 16, 2021	58.09	58.26	57.77	57.93
1974	AMEX	FNCL	Mon, Nov 15, 2021	58.15	58.29	57.89	57.96
1973	AMEX	FNCL	Fri, Nov 12, 2021	57.99	58.02	57.53	57.96
1972	AMEX	FNCL	Thu, Nov 11, 2021	57.76	58.05	57.58	57.92
1971	AMEX	FNCL	Wed, Nov 10, 2021	57.79	58.01	57.53	57.70
1970	AMEX	FNCL	Tue, Nov 9, 2021	57.86	57.99	57.52	57.84
1969	AMEX	FNCL	Mon, Nov 8, 2021	58.18	58.53	57.98	58.12
1968	AMEX	FNCL	Fri, Nov 5, 2021	58.10	58.46	57.68	57.87
1967	AMEX	FNCL	Thu, Nov 4, 2021	58.46	58.46	57.34	57.76
1966	AMEX	FNCL	Wed, Nov 3, 2021	57.91	58.68	57.91	58.47
1965	AMEX	FNCL	Tue, Nov 2, 2021	57.98	58.23	57.84	58.07
1964	AMEX	FNCL	Mon, Nov 1, 2021	58.16	58.23	57.70	58.00
1963	AMEX	FNCL	Fri, Oct 29, 2021	57.89	58.04	57.57	57.71
1962	AMEX	FNCL	Thu, Oct 28, 2021	57.37	57.90	57.37	57.87
1961	AMEX	FNCL	Wed, Oct 27, 2021	58.08	58.27	57.12	57.15
1960	AMEX	FNCL	Tue, Oct 26, 2021	58.49	58.63	58.19	58.26
1959	AMEX	FNCL	Mon, Oct 25, 2021	58.49	58.49	58.10	58.25
1958	AMEX	FNCL	Fri, Oct 22, 2021	57.69	58.35	57.54	58.25
1957	AMEX	FNCL	Thu, Oct 21, 2021	57.69	57.84	57.24	57.53
1956	AMEX	FNCL	Wed, Oct 20, 2021	57.12	57.69	56.96	57.69
1955	AMEX	FNCL	Tue, Oct 19, 2021	56.89	57.13	56.70	57.11
1954	AMEX	FNCL	Mon, Oct 18, 2021	56.49	56.89	56.37	56.57
1953	AMEX	FNCL	Fri, Oct 15, 2021	56.52	56.90	56.32	56.60
1952	AMEX	FNCL	Thu, Oct 14, 2021	55.58	55.90	55.13	55.86
1951	AMEX	FNCL	Wed, Oct 13, 2021	55.20	55.20	54.16	54.97
1950	AMEX	FNCL	Tue, Oct 12, 2021	55.27	55.50	55.05	55.22
1949	AMEX	FNCL	Mon, Oct 11, 2021	55.99	56.34	55.28	55.31
1948	AMEX	FNCL	Fri, Oct 8, 2021	55.51	56.01	55.50	55.80
1947	AMEX	FNCL	Thu, Oct 7, 2021	55.63	56.05	55.50	55.56
1946	AMEX	FNCL	Wed, Oct 6, 2021	54.60	55.18	54.19	55.13
1945	AMEX	FNCL	Tue, Oct 5, 2021	54.49	55.33	54.32	55.05
1944	AMEX	FNCL	Mon, Oct 4, 2021	54.45	55.15	54.02	54.18
1943	AMEX	FNCL	Fri, Oct 1, 2021	53.78	54.90	53.59	54.49
1942	AMEX	FNCL	Thu, Sep 30, 2021	54.72	54.75	53.68	53.69
1941	AMEX	FNCL	Wed, Sep 29, 2021	54.50	54.69	54.21	54.46
1940	AMEX	FNCL	Tue, Sep 28, 2021	55.33	55.48	54.32	54.42
1939	AMEX	FNCL	Mon, Sep 27, 2021	54.84	55.44	54.84	55.25
1938	AMEX	FNCL	Fri, Sep 24, 2021	54.11	54.64	54.11	54.51
1937	AMEX	FNCL	Thu, Sep 23, 2021	53.46	54.46	53.40	54.21
1936	AMEX	FNCL	Wed, Sep 22, 2021	52.72	53.30	52.66	52.90
1935	AMEX	FNCL	Tue, Sep 21, 2021	52.47	52.71	51.98	52.16
1934	AMEX	FNCL	Mon, Sep 20, 2021	52.26	52.37	51.40	52.20
1933	AMEX	FNCL	Fri, Sep 17, 2021	53.76	53.87	53.30	53.46
1932	AMEX	FNCL	Thu, Sep 16, 2021	54.28	54.48	53.72	53.68
1931	AMEX	FNCL	Wed, Sep 15, 2021	53.47	54.18	53.47	54.04
1930	AMEX	FNCL	Tue, Sep 14, 2021	54.41	54.50	53.34	53.47
1929	AMEX	FNCL	Mon, Sep 13, 2021	54.00	54.26	53.86	54.23
1928	AMEX	FNCL	Fri, Sep 10, 2021	54.43	54.43	53.64	53.68
1927	AMEX	FNCL	Thu, Sep 9, 2021	53.78	54.54	53.78	54.04
1926	AMEX	FNCL	Wed, Sep 8, 2021	53.97	54.21	53.69	53.96
1925	AMEX	FNCL	Tue, Sep 7, 2021	54.55	54.62	54.10	54.10
1924	AMEX	FNCL	Fri, Sep 3, 2021	54.75	54.75	54.33	54.50
1923	AMEX	FNCL	Thu, Sep 2, 2021	54.76	54.95	54.58	54.73
1922	AMEX	FNCL	Wed, Sep 1, 2021	54.90	54.91	54.36	54.62
1921	AMEX	FNCL	Tue, Aug 31, 2021	54.84	55.21	54.63	54.88
1920	AMEX	FNCL	Mon, Aug 30, 2021	55.67	55.75	54.84	54.84
1919	AMEX	FNCL	Fri, Aug 27, 2021	54.90	55.64	54.90	55.63
1918	AMEX	FNCL	Thu, Aug 26, 2021	55.34	55.41	54.78	54.78
1917	AMEX	FNCL	Wed, Aug 25, 2021	54.69	55.47	54.60	55.18
1916	AMEX	FNCL	Tue, Aug 24, 2021	54.30	54.64	54.30	54.56
1915	AMEX	FNCL	Mon, Aug 23, 2021	54.03	54.37	54.03	54.19
1914	AMEX	FNCL	Fri, Aug 20, 2021	53.30	53.79	53.22	53.73
1913	AMEX	FNCL	Thu, Aug 19, 2021	53.14	53.66	52.94	53.31
1912	AMEX	FNCL	Wed, Aug 18, 2021	54.10	54.54	53.69	53.76
1911	AMEX	FNCL	Tue, Aug 17, 2021	54.44	54.75	53.85	54.31
1910	AMEX	FNCL	Mon, Aug 16, 2021	54.59	54.82	54.18	54.82
1909	AMEX	FNCL	Fri, Aug 13, 2021	55.38	55.45	54.85	54.94
1908	AMEX	FNCL	Thu, Aug 12, 2021	55.28	55.40	54.95	55.30
1907	AMEX	FNCL	Wed, Aug 11, 2021	54.75	55.27	54.58	55.27
1906	AMEX	FNCL	Tue, Aug 10, 2021	54.16	54.80	54.03	54.60
1905	AMEX	FNCL	Mon, Aug 9, 2021	53.98	54.37	53.71	54.12
1904	AMEX	FNCL	Fri, Aug 6, 2021	53.45	54.13	53.45	54.01
1903	AMEX	FNCL	Thu, Aug 5, 2021	52.50	53.00	52.50	52.96
1902	AMEX	FNCL	Wed, Aug 4, 2021	52.20	52.79	52.05	52.30
1901	AMEX	FNCL	Tue, Aug 3, 2021	52.28	52.72	51.54	52.61
1900	AMEX	FNCL	Mon, Aug 2, 2021	52.44	53.11	52.06	52.09
1899	AMEX	FNCL	Fri, Jul 30, 2021	52.41	52.83	52.04	52.19
1898	AMEX	FNCL	Thu, Jul 29, 2021	52.29	52.79	52.12	52.52
1897	AMEX	FNCL	Wed, Jul 28, 2021	52.08	52.27	51.55	51.96
1896	AMEX	FNCL	Tue, Jul 27, 2021	51.60	52.16	51.34	51.94
1895	AMEX	FNCL	Mon, Jul 26, 2021	51.57	52.03	51.50	51.97
1894	AMEX	FNCL	Fri, Jul 23, 2021	51.94	52.18	51.57	51.69
1893	AMEX	FNCL	Thu, Jul 22, 2021	52.04	52.04	51.36	51.59
1892	AMEX	FNCL	Wed, Jul 21, 2021	51.62	52.37	51.62	52.13
1891	AMEX	FNCL	Tue, Jul 20, 2021	50.02	51.65	50.00	51.22
1890	AMEX	FNCL	Mon, Jul 19, 2021	50.34	50.60	49.70	50.02
1889	AMEX	FNCL	Fri, Jul 16, 2021	52.49	52.49	51.31	51.42
1888	AMEX	FNCL	Thu, Jul 15, 2021	51.48	52.43	51.48	52.11
1887	AMEX	FNCL	Wed, Jul 14, 2021	52.23	52.51	51.40	51.93
1886	AMEX	FNCL	Tue, Jul 13, 2021	52.74	52.74	52.02	52.17
1885	AMEX	FNCL	Mon, Jul 12, 2021	52.09	52.90	51.80	52.86
1884	AMEX	FNCL	Fri, Jul 9, 2021	51.55	52.35	51.55	52.29
1883	AMEX	FNCL	Thu, Jul 8, 2021	50.94	51.38	50.62	50.86
1882	AMEX	FNCL	Wed, Jul 7, 2021	51.64	52.02	51.41	51.90
1881	AMEX	FNCL	Tue, Jul 6, 2021	52.58	52.58	51.52	51.87
1880	AMEX	FNCL	Fri, Jul 2, 2021	52.82	52.87	52.51	52.64
1879	AMEX	FNCL	Thu, Jul 1, 2021	52.59	52.84	52.38	52.82
1878	AMEX	FNCL	Wed, Jun 30, 2021	52.03	52.49	52.03	52.36
1877	AMEX	FNCL	Tue, Jun 29, 2021	52.69	52.88	52.06	52.21
1876	AMEX	FNCL	Mon, Jun 28, 2021	52.82	52.82	52.12	52.38
1875	AMEX	FNCL	Fri, Jun 25, 2021	52.61	53.01	52.28	52.89
1874	AMEX	FNCL	Thu, Jun 24, 2021	51.95	52.39	51.70	52.28
1873	AMEX	FNCL	Wed, Jun 23, 2021	51.61	51.88	51.53	51.66
1872	AMEX	FNCL	Tue, Jun 22, 2021	51.49	51.69	51.04	51.50
1871	AMEX	FNCL	Mon, Jun 21, 2021	50.61	51.45	50.57	51.44
1870	AMEX	FNCL	Fri, Jun 18, 2021	50.85	50.90	50.16	50.22
1869	AMEX	FNCL	Thu, Jun 17, 2021	53.50	53.50	51.55	51.50
1868	AMEX	FNCL	Wed, Jun 16, 2021	53.14	53.60	52.64	53.30
1867	AMEX	FNCL	Tue, Jun 15, 2021	53.05	53.52	52.84	53.26
1866	AMEX	FNCL	Mon, Jun 14, 2021	53.61	53.61	52.77	53.07
1865	AMEX	FNCL	Fri, Jun 11, 2021	53.36	53.62	53.36	53.58
1864	AMEX	FNCL	Thu, Jun 10, 2021	54.32	54.39	53.24	53.25
1863	AMEX	FNCL	Wed, Jun 9, 2021	54.21	54.21	53.80	53.86
1862	AMEX	FNCL	Tue, Jun 8, 2021	54.25	54.53	53.83	54.43
1861	AMEX	FNCL	Mon, Jun 7, 2021	54.79	54.82	54.35	54.44
1860	AMEX	FNCL	Fri, Jun 4, 2021	54.75	54.75	54.23	54.72
1859	AMEX	FNCL	Thu, Jun 3, 2021	54.35	54.88	54.17	54.59
1858	AMEX	FNCL	Wed, Jun 2, 2021	54.63	54.64	54.29	54.52
1857	AMEX	FNCL	Tue, Jun 1, 2021	54.60	54.76	54.33	54.50
1856	AMEX	FNCL	Fri, May 28, 2021	54.26	54.26	53.72	54.15
1855	AMEX	FNCL	Thu, May 27, 2021	53.85	54.17	53.64	54.09
1854	AMEX	FNCL	Wed, May 26, 2021	53.38	53.63	53.02	53.47
1853	AMEX	FNCL	Tue, May 25, 2021	53.88	54.27	53.12	53.20
1852	AMEX	FNCL	Mon, May 24, 2021	53.87	53.92	53.58	53.76
1851	AMEX	FNCL	Fri, May 21, 2021	53.37	53.89	53.36	53.58
1850	AMEX	FNCL	Thu, May 20, 2021	53.12	53.43	52.73	53.14
1849	AMEX	FNCL	Wed, May 19, 2021	52.76	53.08	52.16	53.08
1848	AMEX	FNCL	Tue, May 18, 2021	54.08	54.16	53.34	53.37
1847	AMEX	FNCL	Mon, May 17, 2021	53.96	54.11	53.57	54.08
1846	AMEX	FNCL	Fri, May 14, 2021	53.49	54.12	53.40	53.99
1845	AMEX	FNCL	Thu, May 13, 2021	52.10	53.43	52.09	53.19
1844	AMEX	FNCL	Wed, May 12, 2021	53.23	53.50	52.00	52.10
1843	AMEX	FNCL	Tue, May 11, 2021	53.31	53.69	52.70	52.91
1842	AMEX	FNCL	Mon, May 10, 2021	54.31	54.60	53.79	53.79
1841	AMEX	FNCL	Fri, May 7, 2021	53.23	54.00	52.97	53.99
1840	AMEX	FNCL	Thu, May 6, 2021	53.24	53.71	52.86	53.69
1839	AMEX	FNCL	Wed, May 5, 2021	52.89	53.21	52.45	53.06
1838	AMEX	FNCL	Tue, May 4, 2021	52.16	52.63	51.71	52.63
1837	AMEX	FNCL	Mon, May 3, 2021	52.46	52.58	52.08	52.30
1836	AMEX	FNCL	Fri, Apr 30, 2021	52.25	52.34	51.96	52.00
1835	AMEX	FNCL	Thu, Apr 29, 2021	52.10	52.50	52.02	52.46
1834	AMEX	FNCL	Wed, Apr 28, 2021	51.67	51.79	51.53	51.69
1833	AMEX	FNCL	Tue, Apr 27, 2021	51.23	51.56	51.12	51.53
1832	AMEX	FNCL	Mon, Apr 26, 2021	51.22	51.58	51.08	51.13
1831	AMEX	FNCL	Fri, Apr 23, 2021	50.00	51.13	49.85	50.94
1830	AMEX	FNCL	Thu, Apr 22, 2021	50.44	50.46	49.81	49.91
1829	AMEX	FNCL	Wed, Apr 21, 2021	49.61	50.44	49.40	50.44
1828	AMEX	FNCL	Tue, Apr 20, 2021	50.50	50.50	49.48	49.70
1827	AMEX	FNCL	Mon, Apr 19, 2021	50.89	50.93	50.48	50.70
1826	AMEX	FNCL	Fri, Apr 16, 2021	50.89	51.00	50.58	50.83
1825	AMEX	FNCL	Thu, Apr 15, 2021	50.68	50.82	49.98	50.50
1824	AMEX	FNCL	Wed, Apr 14, 2021	50.08	50.86	49.95	50.51
1823	AMEX	FNCL	Tue, Apr 13, 2021	50.46	50.46	49.90	50.15
1822	AMEX	FNCL	Mon, Apr 12, 2021	50.48	50.65	50.40	50.64
1821	AMEX	FNCL	Fri, Apr 9, 2021	50.25	50.39	50.06	50.36
1820	AMEX	FNCL	Thu, Apr 8, 2021	49.89	50.05	49.45	50.00
1819	AMEX	FNCL	Wed, Apr 7, 2021	49.85	50.11	49.67	49.97
1818	AMEX	FNCL	Tue, Apr 6, 2021	49.83	50.03	49.63	49.84
1817	AMEX	FNCL	Mon, Apr 5, 2021	50.07	50.18	49.72	49.90
1816	AMEX	FNCL	Thu, Apr 1, 2021	48.84	49.54	48.84	49.54
1815	AMEX	FNCL	Wed, Mar 31, 2021	49.27	49.41	48.92	48.95
1814	AMEX	FNCL	Tue, Mar 30, 2021	49.13	49.50	49.09	49.29
1813	AMEX	FNCL	Mon, Mar 29, 2021	48.88	49.23	48.43	48.91
1812	AMEX	FNCL	Fri, Mar 26, 2021	49.19	49.48	48.80	49.46
1811	AMEX	FNCL	Thu, Mar 25, 2021	47.81	48.73	47.36	48.67
1810	AMEX	FNCL	Wed, Mar 24, 2021	48.00	48.69	47.85	47.85
1809	AMEX	FNCL	Tue, Mar 23, 2021	48.27	48.49	47.56	47.70
1808	AMEX	FNCL	Mon, Mar 22, 2021	48.97	48.99	48.35	48.49
1807	AMEX	FNCL	Fri, Mar 19, 2021	49.35	49.40	48.67	49.17
1806	AMEX	FNCL	Thu, Mar 18, 2021	50.32	50.96	49.74	49.71
1805	AMEX	FNCL	Wed, Mar 17, 2021	49.75	50.02	49.25	49.82
1804	AMEX	FNCL	Tue, Mar 16, 2021	49.84	49.84	49.08	49.47
1803	AMEX	FNCL	Mon, Mar 15, 2021	50.48	50.48	49.50	50.02
1802	AMEX	FNCL	Fri, Mar 12, 2021	50.16	50.35	50.00	50.21
1801	AMEX	FNCL	Thu, Mar 11, 2021	49.71	49.93	49.18	49.64
1800	AMEX	FNCL	Wed, Mar 10, 2021	48.98	49.75	48.98	49.62
1799	AMEX	FNCL	Tue, Mar 9, 2021	49.01	49.31	48.21	48.69
1798	AMEX	FNCL	Mon, Mar 8, 2021	48.79	49.64	48.58	49.08
1797	AMEX	FNCL	Fri, Mar 5, 2021	48.27	48.48	46.96	48.38
1796	AMEX	FNCL	Thu, Mar 4, 2021	48.03	48.34	46.81	47.45
1795	AMEX	FNCL	Wed, Mar 3, 2021	47.88	48.75	47.78	48.04
1794	AMEX	FNCL	Tue, Mar 2, 2021	47.82	48.03	47.62	47.71
1793	AMEX	FNCL	Mon, Mar 1, 2021	47.31	48.15	47.31	47.85
1792	AMEX	FNCL	Fri, Feb 26, 2021	47.23	47.39	46.26	46.48
1791	AMEX	FNCL	Thu, Feb 25, 2021	48.57	48.57	47.18	47.28
1790	AMEX	FNCL	Wed, Feb 24, 2021	47.47	48.32	47.43	48.24
1789	AMEX	FNCL	Tue, Feb 23, 2021	47.32	47.35	46.80	47.27
1788	AMEX	FNCL	Mon, Feb 22, 2021	46.44	47.18	46.44	47.05
1787	AMEX	FNCL	Fri, Feb 19, 2021	46.24	46.72	46.24	46.57
1786	AMEX	FNCL	Thu, Feb 18, 2021	46.01	46.20	45.65	46.00
1785	AMEX	FNCL	Wed, Feb 17, 2021	46.00	46.32	45.85	46.26
1784	AMEX	FNCL	Tue, Feb 16, 2021	45.82	46.31	45.71	46.12
1783	AMEX	FNCL	Fri, Feb 12, 2021	44.96	45.48	44.86	45.44
1782	AMEX	FNCL	Thu, Feb 11, 2021	45.25	45.37	44.72	45.09
1781	AMEX	FNCL	Wed, Feb 10, 2021	45.43	45.43	44.98	45.13
1780	AMEX	FNCL	Tue, Feb 9, 2021	44.96	45.25	44.81	45.17
1779	AMEX	FNCL	Mon, Feb 8, 2021	44.64	45.02	44.64	45.02
1778	AMEX	FNCL	Fri, Feb 5, 2021	44.74	44.78	44.31	44.49
1777	AMEX	FNCL	Thu, Feb 4, 2021	43.55	44.40	43.55	44.40
1776	AMEX	FNCL	Wed, Feb 3, 2021	43.18	43.39	43.06	43.38
1775	AMEX	FNCL	Tue, Feb 2, 2021	42.71	43.40	42.68	43.21
1774	AMEX	FNCL	Mon, Feb 1, 2021	41.93	42.26	41.72	42.17
1773	AMEX	FNCL	Fri, Jan 29, 2021	42.35	42.46	41.42	41.59
1772	AMEX	FNCL	Thu, Jan 28, 2021	42.08	42.88	42.08	42.50
1771	AMEX	FNCL	Wed, Jan 27, 2021	42.39	42.41	41.62	41.69
1770	AMEX	FNCL	Tue, Jan 26, 2021	43.46	43.54	42.95	42.99
1769	AMEX	FNCL	Mon, Jan 25, 2021	43.30	43.37	42.81	43.31
1768	AMEX	FNCL	Fri, Jan 22, 2021	43.51	43.79	43.36	43.63
1767	AMEX	FNCL	Thu, Jan 21, 2021	44.36	44.48	43.93	43.93
1766	AMEX	FNCL	Wed, Jan 20, 2021	44.57	44.58	44.23	44.42
1765	AMEX	FNCL	Tue, Jan 19, 2021	44.66	44.69	44.25	44.56
1764	AMEX	FNCL	Fri, Jan 15, 2021	44.56	44.69	44.05	44.38
1763	AMEX	FNCL	Thu, Jan 14, 2021	44.99	45.30	44.82	45.12
1762	AMEX	FNCL	Wed, Jan 13, 2021	44.87	45.00	44.56	44.85
1761	AMEX	FNCL	Tue, Jan 12, 2021	44.72	45.10	44.59	44.96
1760	AMEX	FNCL	Mon, Jan 11, 2021	43.98	44.51	43.62	44.44
1759	AMEX	FNCL	Fri, Jan 8, 2021	44.55	44.55	43.71	44.27
1758	AMEX	FNCL	Thu, Jan 7, 2021	44.45	44.77	44.35	44.36
1757	AMEX	FNCL	Wed, Jan 6, 2021	42.50	44.11	42.50	43.77
1756	AMEX	FNCL	Tue, Jan 5, 2021	41.55	42.03	41.47	41.84
1755	AMEX	FNCL	Mon, Jan 4, 2021	42.35	42.35	41.28	41.62
1754	AMEX	FNCL	Thu, Dec 31, 2020	41.75	42.25	41.54	42.22
1753	AMEX	FNCL	Wed, Dec 30, 2020	41.65	41.85	41.65	41.71
1752	AMEX	FNCL	Tue, Dec 29, 2020	41.96	41.96	41.48	41.50
1751	AMEX	FNCL	Mon, Dec 28, 2020	41.92	42.06	41.61	41.75
1750	AMEX	FNCL	Thu, Dec 24, 2020	41.65	41.65	41.24	41.58
1749	AMEX	FNCL	Wed, Dec 23, 2020	41.13	41.74	41.13	41.50
1748	AMEX	FNCL	Tue, Dec 22, 2020	41.26	41.26	40.82	40.82
1747	AMEX	FNCL	Mon, Dec 21, 2020	41.09	41.36	40.57	41.18
1746	AMEX	FNCL	Fri, Dec 18, 2020	41.31	41.32	40.60	40.87
1745	AMEX	FNCL	Thu, Dec 17, 2020	41.46	41.46	41.20	41.20
1744	AMEX	FNCL	Wed, Dec 16, 2020	41.36	41.37	41.11	41.26
1743	AMEX	FNCL	Tue, Dec 15, 2020	40.76	41.29	40.60	41.23
1742	AMEX	FNCL	Mon, Dec 14, 2020	41.41	41.41	40.47	40.49
1741	AMEX	FNCL	Fri, Dec 11, 2020	40.82	40.97	40.58	40.86
1740	AMEX	FNCL	Thu, Dec 10, 2020	40.87	41.25	40.75	41.24
1739	AMEX	FNCL	Wed, Dec 9, 2020	41.39	41.43	40.98	41.11
1738	AMEX	FNCL	Tue, Dec 8, 2020	40.77	41.27	40.72	41.19
1737	AMEX	FNCL	Mon, Dec 7, 2020	41.25	41.26	40.96	41.13
1736	AMEX	FNCL	Fri, Dec 4, 2020	41.10	41.42	41.10	41.42
1735	AMEX	FNCL	Thu, Dec 3, 2020	40.88	41.07	40.64	40.85
1734	AMEX	FNCL	Wed, Dec 2, 2020	40.33	40.87	40.33	40.79
1733	AMEX	FNCL	Tue, Dec 1, 2020	40.46	40.65	40.34	40.37
1732	AMEX	FNCL	Mon, Nov 30, 2020	40.31	40.40	39.65	39.74
1731	AMEX	FNCL	Fri, Nov 27, 2020	40.77	40.77	40.47	40.58
1730	AMEX	FNCL	Wed, Nov 25, 2020	40.89	40.89	40.30	40.75
1729	AMEX	FNCL	Tue, Nov 24, 2020	40.18	40.97	40.16	40.93
1728	AMEX	FNCL	Mon, Nov 23, 2020	39.31	39.69	39.26	39.56
1727	AMEX	FNCL	Fri, Nov 20, 2020	39.07	39.07	38.78	38.90
1726	AMEX	FNCL	Thu, Nov 19, 2020	38.95	39.22	38.60	39.21
1725	AMEX	FNCL	Wed, Nov 18, 2020	39.64	39.93	39.12	39.12
1724	AMEX	FNCL	Tue, Nov 17, 2020	39.10	39.53	38.80	39.47
1723	AMEX	FNCL	Mon, Nov 16, 2020	39.53	39.57	39.15	39.52
1722	AMEX	FNCL	Fri, Nov 13, 2020	38.21	38.74	38.21	38.60
1721	AMEX	FNCL	Thu, Nov 12, 2020	38.18	38.19	37.57	37.94
1720	AMEX	FNCL	Wed, Nov 11, 2020	39.08	39.08	38.34	38.59
1719	AMEX	FNCL	Tue, Nov 10, 2020	38.59	38.97	38.26	38.89
1718	AMEX	FNCL	Mon, Nov 9, 2020	38.02	39.15	37.90	38.46
1717	AMEX	FNCL	Fri, Nov 6, 2020	36.12	36.13	35.51	35.64
1716	AMEX	FNCL	Thu, Nov 5, 2020	35.39	36.19	35.39	35.93
1715	AMEX	FNCL	Wed, Nov 4, 2020	35.01	35.66	34.61	35.10
1714	AMEX	FNCL	Tue, Nov 3, 2020	35.35	35.83	35.35	35.58
1713	AMEX	FNCL	Mon, Nov 2, 2020	34.61	34.90	34.35	34.76
1712	AMEX	FNCL	Fri, Oct 30, 2020	33.80	34.17	33.59	34.14
1711	AMEX	FNCL	Thu, Oct 29, 2020	33.69	34.21	33.25	34.03
1710	AMEX	FNCL	Wed, Oct 28, 2020	33.92	34.11	33.56	33.76
1709	AMEX	FNCL	Tue, Oct 27, 2020	35.24	35.24	34.54	34.54
1708	AMEX	FNCL	Mon, Oct 26, 2020	35.55	35.57	34.91	35.29
1707	AMEX	FNCL	Fri, Oct 23, 2020	36.03	36.23	35.79	36.04
1706	AMEX	FNCL	Thu, Oct 22, 2020	35.21	35.95	35.20	35.88
1705	AMEX	FNCL	Wed, Oct 21, 2020	35.26	35.47	35.20	35.23
1704	AMEX	FNCL	Tue, Oct 20, 2020	35.27	35.73	35.27	35.30
1703	AMEX	FNCL	Mon, Oct 19, 2020	35.61	35.73	34.97	34.99
1702	AMEX	FNCL	Fri, Oct 16, 2020	35.62	35.76	35.37	35.56
1701	AMEX	FNCL	Thu, Oct 15, 2020	34.84	35.52	34.84	35.49
1700	AMEX	FNCL	Wed, Oct 14, 2020	35.57	35.69	35.20	35.20
1699	AMEX	FNCL	Tue, Oct 13, 2020	36.12	36.18	35.46	35.54
1698	AMEX	FNCL	Mon, Oct 12, 2020	35.78	36.30	35.78	36.17
1697	AMEX	FNCL	Fri, Oct 9, 2020	35.96	36.00	35.60	35.79
1696	AMEX	FNCL	Thu, Oct 8, 2020	35.50	35.84	35.41	35.78
1695	AMEX	FNCL	Wed, Oct 7, 2020	35.00	35.42	34.98	35.27
1694	AMEX	FNCL	Tue, Oct 6, 2020	35.25	35.59	34.57	34.68
1693	AMEX	FNCL	Mon, Oct 5, 2020	34.64	35.03	34.63	34.98
1692	AMEX	FNCL	Fri, Oct 2, 2020	33.43	34.53	33.43	34.32
1691	AMEX	FNCL	Thu, Oct 1, 2020	33.96	34.25	33.73	33.98
1690	AMEX	FNCL	Wed, Sep 30, 2020	33.54	34.16	33.54	33.82
1689	AMEX	FNCL	Tue, Sep 29, 2020	33.84	33.84	33.24	33.50
1688	AMEX	FNCL	Mon, Sep 28, 2020	33.44	34.06	33.44	33.82
1687	AMEX	FNCL	Fri, Sep 25, 2020	32.47	33.10	32.42	33.04
1686	AMEX	FNCL	Thu, Sep 24, 2020	32.61	33.14	32.25	32.66
1685	AMEX	FNCL	Wed, Sep 23, 2020	33.37	33.65	32.58	32.58
1684	AMEX	FNCL	Tue, Sep 22, 2020	33.58	33.88	33.07	33.33
1683	AMEX	FNCL	Mon, Sep 21, 2020	33.79	33.96	33.12	33.63
1682	AMEX	FNCL	Fri, Sep 18, 2020	34.74	34.89	34.47	34.54
1681	AMEX	FNCL	Thu, Sep 17, 2020	34.80	35.01	34.62	34.66
1680	AMEX	FNCL	Wed, Sep 16, 2020	34.91	35.57	34.83	35.22
1679	AMEX	FNCL	Tue, Sep 15, 2020	35.42	35.42	34.80	34.84
1678	AMEX	FNCL	Mon, Sep 14, 2020	35.09	35.56	35.03	35.31
1677	AMEX	FNCL	Fri, Sep 11, 2020	34.67	34.90	34.52	34.80
1676	AMEX	FNCL	Thu, Sep 10, 2020	35.18	35.42	34.53	34.60
1675	AMEX	FNCL	Wed, Sep 9, 2020	35.13	35.31	34.89	35.10
1674	AMEX	FNCL	Tue, Sep 8, 2020	35.47	35.47	34.66	34.77
1673	AMEX	FNCL	Fri, Sep 4, 2020	36.08	36.28	35.21	35.79
1672	AMEX	FNCL	Thu, Sep 3, 2020	36.19	36.73	35.33	35.49
1671	AMEX	FNCL	Wed, Sep 2, 2020	35.52	36.12	35.43	35.99
1670	AMEX	FNCL	Tue, Sep 1, 2020	35.28	35.65	35.11	35.53
1669	AMEX	FNCL	Mon, Aug 31, 2020	35.84	35.84	35.41	35.41
1668	AMEX	FNCL	Fri, Aug 28, 2020	36.03	36.03	35.58	35.89
1667	AMEX	FNCL	Thu, Aug 27, 2020	35.11	35.90	35.11	35.72
1666	AMEX	FNCL	Wed, Aug 26, 2020	35.42	35.42	35.10	35.14
1665	AMEX	FNCL	Tue, Aug 25, 2020	35.64	35.73	35.17	35.38
1664	AMEX	FNCL	Mon, Aug 24, 2020	34.59	35.29	34.58	35.29
1663	AMEX	FNCL	Fri, Aug 21, 2020	34.51	34.77	34.35	34.46
1662	AMEX	FNCL	Thu, Aug 20, 2020	34.57	34.77	34.50	34.61
1661	AMEX	FNCL	Wed, Aug 19, 2020	35.03	35.37	34.88	34.93
1660	AMEX	FNCL	Tue, Aug 18, 2020	35.23	35.30	34.91	34.94
1659	AMEX	FNCL	Mon, Aug 17, 2020	35.68	35.69	35.21	35.27
1658	AMEX	FNCL	Fri, Aug 14, 2020	35.47	35.95	35.36	35.74
1657	AMEX	FNCL	Thu, Aug 13, 2020	35.64	35.86	35.45	35.64
1656	AMEX	FNCL	Wed, Aug 12, 2020	36.62	36.62	35.61	35.89
1655	AMEX	FNCL	Tue, Aug 11, 2020	36.15	36.56	35.89	35.97
1654	AMEX	FNCL	Mon, Aug 10, 2020	35.41	35.73	35.40	35.55
1653	AMEX	FNCL	Fri, Aug 7, 2020	34.33	35.32	34.31	35.29
1652	AMEX	FNCL	Thu, Aug 6, 2020	34.50	34.72	34.34	34.51
1651	AMEX	FNCL	Wed, Aug 5, 2020	34.16	34.63	34.16	34.59
1650	AMEX	FNCL	Tue, Aug 4, 2020	34.04	34.10	33.89	34.00
1649	AMEX	FNCL	Mon, Aug 3, 2020	34.29	34.43	34.00	34.17
1648	AMEX	FNCL	Fri, Jul 31, 2020	34.09	34.11	33.63	34.08
1647	AMEX	FNCL	Thu, Jul 30, 2020	34.15	34.19	33.70	34.17
1646	AMEX	FNCL	Wed, Jul 29, 2020	34.00	34.75	34.00	34.72
1645	AMEX	FNCL	Tue, Jul 28, 2020	33.99	34.20	33.95	34.01
1644	AMEX	FNCL	Mon, Jul 27, 2020	34.37	34.37	33.87	34.13
1643	AMEX	FNCL	Fri, Jul 24, 2020	34.62	34.76	34.37	34.45
1642	AMEX	FNCL	Thu, Jul 23, 2020	34.47	34.81	34.42	34.60
1641	AMEX	FNCL	Wed, Jul 22, 2020	34.38	34.58	34.28	34.54
1640	AMEX	FNCL	Tue, Jul 21, 2020	34.00	34.69	34.00	34.53
1639	AMEX	FNCL	Mon, Jul 20, 2020	33.88	33.99	33.73	33.80
1638	AMEX	FNCL	Fri, Jul 17, 2020	34.39	34.39	34.00	34.00
1637	AMEX	FNCL	Thu, Jul 16, 2020	34.04	34.65	33.95	34.33
1636	AMEX	FNCL	Wed, Jul 15, 2020	34.24	34.42	33.89	34.31
1635	AMEX	FNCL	Tue, Jul 14, 2020	33.17	33.54	32.90	33.54
1634	AMEX	FNCL	Mon, Jul 13, 2020	33.56	33.86	33.16	33.30
1633	AMEX	FNCL	Fri, Jul 10, 2020	32.12	33.25	32.12	33.25
1632	AMEX	FNCL	Thu, Jul 9, 2020	32.85	32.90	31.86	32.10
1631	AMEX	FNCL	Wed, Jul 8, 2020	32.56	32.99	32.42	32.87
1630	AMEX	FNCL	Tue, Jul 7, 2020	33.00	33.00	32.44	32.50
1629	AMEX	FNCL	Mon, Jul 6, 2020	33.37	33.66	33.10	33.29
1628	AMEX	FNCL	Thu, Jul 2, 2020	33.44	33.55	32.63	32.71
1627	AMEX	FNCL	Wed, Jul 1, 2020	33.20	33.31	32.62	32.69
1626	AMEX	FNCL	Tue, Jun 30, 2020	32.46	33.26	32.37	33.13
1625	AMEX	FNCL	Mon, Jun 29, 2020	32.38	32.77	32.21	32.57
1624	AMEX	FNCL	Fri, Jun 26, 2020	33.04	33.07	32.01	32.15
1623	AMEX	FNCL	Thu, Jun 25, 2020	32.58	33.62	32.50	33.59
1622	AMEX	FNCL	Wed, Jun 24, 2020	33.53	33.62	32.56	32.70
1621	AMEX	FNCL	Tue, Jun 23, 2020	34.28	34.51	33.90	33.90
1620	AMEX	FNCL	Mon, Jun 22, 2020	33.86	34.03	33.47	33.82
1619	AMEX	FNCL	Fri, Jun 19, 2020	34.87	34.87	33.57	33.96
1618	AMEX	FNCL	Thu, Jun 18, 2020	34.11	34.75	34.11	34.23
1617	AMEX	FNCL	Wed, Jun 17, 2020	35.16	35.16	34.41	34.44
1616	AMEX	FNCL	Tue, Jun 16, 2020	35.83	35.83	34.31	35.03
1615	AMEX	FNCL	Mon, Jun 15, 2020	32.72	34.52	32.68	34.40
1614	AMEX	FNCL	Fri, Jun 12, 2020	34.31	34.45	33.08	33.96
1613	AMEX	FNCL	Thu, Jun 11, 2020	34.05	34.61	32.90	32.96
1612	AMEX	FNCL	Wed, Jun 10, 2020	37.19	37.19	35.84	35.84
1611	AMEX	FNCL	Tue, Jun 9, 2020	37.29	37.66	36.96	37.34
1610	AMEX	FNCL	Mon, Jun 8, 2020	38.14	38.15	37.61	38.15
1609	AMEX	FNCL	Fri, Jun 5, 2020	38.04	38.20	37.23	37.34
1608	AMEX	FNCL	Thu, Jun 4, 2020	35.21	35.96	34.84	35.93
1607	AMEX	FNCL	Wed, Jun 3, 2020	34.62	35.37	34.62	35.24
1606	AMEX	FNCL	Tue, Jun 2, 2020	34.00	34.13	33.67	33.90
1605	AMEX	FNCL	Mon, Jun 1, 2020	33.22	33.80	33.14	33.61
1604	AMEX	FNCL	Fri, May 29, 2020	33.32	33.54	32.91	33.23
1603	AMEX	FNCL	Thu, May 28, 2020	34.75	34.75	33.59	33.71
1602	AMEX	FNCL	Wed, May 27, 2020	34.20	34.30	33.48	34.27
1601	AMEX	FNCL	Tue, May 26, 2020	32.22	33.15	32.22	32.80
1600	AMEX	FNCL	Fri, May 22, 2020	31.30	31.30	30.88	31.19
1599	AMEX	FNCL	Thu, May 21, 2020	31.31	31.57	31.12	31.31
1598	AMEX	FNCL	Wed, May 20, 2020	31.08	31.52	31.08	31.35
1597	AMEX	FNCL	Tue, May 19, 2020	31.33	31.36	30.60	30.60
1596	AMEX	FNCL	Mon, May 18, 2020	30.80	31.59	30.72	31.36
1595	AMEX	FNCL	Fri, May 15, 2020	29.58	29.89	29.50	29.67
1594	AMEX	FNCL	Thu, May 14, 2020	28.55	29.87	28.25	29.84
1593	AMEX	FNCL	Wed, May 13, 2020	30.00	30.00	28.89	29.11
1592	AMEX	FNCL	Tue, May 12, 2020	31.14	31.27	30.12	30.12
1591	AMEX	FNCL	Mon, May 11, 2020	31.31	31.44	30.88	31.05
1590	AMEX	FNCL	Fri, May 8, 2020	31.54	31.73	31.29	31.70
1589	AMEX	FNCL	Thu, May 7, 2020	30.57	31.45	30.57	30.95
1588	AMEX	FNCL	Wed, May 6, 2020	31.12	31.17	30.20	30.20
1587	AMEX	FNCL	Tue, May 5, 2020	31.49	31.67	30.89	30.90
1586	AMEX	FNCL	Mon, May 4, 2020	30.89	31.04	30.40	30.95
1585	AMEX	FNCL	Fri, May 1, 2020	31.49	31.59	31.02	31.27
1584	AMEX	FNCL	Thu, Apr 30, 2020	32.70	32.87	32.19	32.33
1583	AMEX	FNCL	Wed, Apr 29, 2020	33.06	33.63	32.88	33.30
1582	AMEX	FNCL	Tue, Apr 28, 2020	32.68	32.99	32.02	32.13
1581	AMEX	FNCL	Mon, Apr 27, 2020	30.82	31.85	30.82	31.75
1580	AMEX	FNCL	Fri, Apr 24, 2020	30.42	30.65	29.97	30.53
1579	AMEX	FNCL	Thu, Apr 23, 2020	30.22	30.72	30.05	30.10
1578	AMEX	FNCL	Wed, Apr 22, 2020	30.48	30.58	30.10	30.11
1577	AMEX	FNCL	Tue, Apr 21, 2020	30.05	30.46	29.78	29.92
1576	AMEX	FNCL	Mon, Apr 20, 2020	30.87	31.39	30.53	30.83
1575	AMEX	FNCL	Fri, Apr 17, 2020	30.97	31.61	30.83	31.47
1574	AMEX	FNCL	Thu, Apr 16, 2020	30.36	30.36	29.52	29.77
1573	AMEX	FNCL	Wed, Apr 15, 2020	30.78	30.82	30.25	30.38
1572	AMEX	FNCL	Tue, Apr 14, 2020	32.53	32.65	31.36	31.79
1571	AMEX	FNCL	Mon, Apr 13, 2020	33.03	33.03	31.54	31.80
1570	AMEX	FNCL	Thu, Apr 9, 2020	32.09	33.35	32.09	33.03
1569	AMEX	FNCL	Wed, Apr 8, 2020	30.46	31.39	30.09	31.28
1568	AMEX	FNCL	Tue, Apr 7, 2020	30.93	31.26	29.86	29.86
1567	AMEX	FNCL	Mon, Apr 6, 2020	28.73	29.72	28.72	29.45
1566	AMEX	FNCL	Fri, Apr 3, 2020	27.99	28.32	27.14	27.44
1565	AMEX	FNCL	Thu, Apr 2, 2020	27.41	28.43	27.39	28.16
1564	AMEX	FNCL	Wed, Apr 1, 2020	27.98	28.09	27.31	27.61
1563	AMEX	FNCL	Tue, Mar 31, 2020	30.05	30.22	29.11	29.38
1562	AMEX	FNCL	Mon, Mar 30, 2020	29.84	30.38	29.12	30.30
1561	AMEX	FNCL	Fri, Mar 27, 2020	29.71	30.62	29.10	29.76
1560	AMEX	FNCL	Thu, Mar 26, 2020	29.00	30.88	29.00	30.73
1559	AMEX	FNCL	Wed, Mar 25, 2020	28.30	29.83	27.44	28.73
1558	AMEX	FNCL	Tue, Mar 24, 2020	26.35	27.96	26.15	27.85
1557	AMEX	FNCL	Mon, Mar 23, 2020	25.99	26.11	24.51	24.81
1556	AMEX	FNCL	Fri, Mar 20, 2020	27.77	28.01	26.19	26.48
1555	AMEX	FNCL	Thu, Mar 19, 2020	26.58	28.19	25.51	27.45
1554	AMEX	FNCL	Wed, Mar 18, 2020	28.00	28.48	25.78	27.22
1553	AMEX	FNCL	Tue, Mar 17, 2020	29.05	30.12	27.79	29.78
1552	AMEX	FNCL	Mon, Mar 16, 2020	28.03	30.40	28.03	28.49
1551	AMEX	FNCL	Fri, Mar 13, 2020	31.21	32.87	29.88	32.83
1550	AMEX	FNCL	Thu, Mar 12, 2020	30.11	31.64	29.03	29.20
1549	AMEX	FNCL	Wed, Mar 11, 2020	33.67	33.97	32.38	32.76
1548	AMEX	FNCL	Tue, Mar 10, 2020	34.39	34.79	32.91	34.79
1547	AMEX	FNCL	Mon, Mar 9, 2020	33.83	34.54	32.53	32.88
1546	AMEX	FNCL	Fri, Mar 6, 2020	36.74	37.42	36.24	37.05
1545	AMEX	FNCL	Thu, Mar 5, 2020	38.96	38.96	37.83	38.27
1544	AMEX	FNCL	Wed, Mar 4, 2020	39.49	40.10	38.84	40.06
1543	AMEX	FNCL	Tue, Mar 3, 2020	40.28	40.63	38.55	38.90
1542	AMEX	FNCL	Mon, Mar 2, 2020	38.51	40.31	38.16	40.31
1541	AMEX	FNCL	Fri, Feb 28, 2020	38.18	38.83	37.58	38.46
1540	AMEX	FNCL	Thu, Feb 27, 2020	40.41	41.04	39.52	39.52
1539	AMEX	FNCL	Wed, Feb 26, 2020	41.86	42.22	41.28	41.28
1538	AMEX	FNCL	Tue, Feb 25, 2020	43.20	43.20	41.48	41.63
1537	AMEX	FNCL	Mon, Feb 24, 2020	43.15	43.51	42.91	43.14
1536	AMEX	FNCL	Fri, Feb 21, 2020	44.78	44.84	44.33	44.52
1535	AMEX	FNCL	Thu, Feb 20, 2020	44.91	45.25	44.72	45.01
1534	AMEX	FNCL	Wed, Feb 19, 2020	44.85	45.10	44.85	44.99
1533	AMEX	FNCL	Tue, Feb 18, 2020	44.93	45.03	44.50	44.73
1532	AMEX	FNCL	Fri, Feb 14, 2020	45.08	45.13	44.91	45.08
1531	AMEX	FNCL	Thu, Feb 13, 2020	44.90	45.14	44.89	45.06
1530	AMEX	FNCL	Wed, Feb 12, 2020	45.26	45.33	44.99	45.05
1529	AMEX	FNCL	Tue, Feb 11, 2020	44.95	45.20	44.95	45.01
1528	AMEX	FNCL	Mon, Feb 10, 2020	44.59	44.80	44.54	44.80
1527	AMEX	FNCL	Fri, Feb 7, 2020	44.67	44.81	44.57	44.71
1526	AMEX	FNCL	Thu, Feb 6, 2020	45.10	45.15	44.80	44.87
1525	AMEX	FNCL	Wed, Feb 5, 2020	44.57	44.95	44.55	44.95
1524	AMEX	FNCL	Tue, Feb 4, 2020	44.16	44.42	44.04	44.09
1523	AMEX	FNCL	Mon, Feb 3, 2020	43.54	43.98	43.45	43.60
1522	AMEX	FNCL	Fri, Jan 31, 2020	43.87	43.87	43.14	43.28
1521	AMEX	FNCL	Thu, Jan 30, 2020	43.32	44.15	43.23	44.13
1520	AMEX	FNCL	Wed, Jan 29, 2020	43.87	43.99	43.61	43.62
1519	AMEX	FNCL	Tue, Jan 28, 2020	43.49	43.92	43.46	43.72
1518	AMEX	FNCL	Mon, Jan 27, 2020	43.12	43.48	43.01	43.26
1517	AMEX	FNCL	Fri, Jan 24, 2020	44.51	44.51	43.65	43.93
1516	AMEX	FNCL	Thu, Jan 23, 2020	44.42	44.58	44.06	44.50
1515	AMEX	FNCL	Wed, Jan 22, 2020	44.58	44.66	44.50	44.60
1514	AMEX	FNCL	Tue, Jan 21, 2020	44.60	44.76	44.43	44.43
1513	AMEX	FNCL	Fri, Jan 17, 2020	44.82	44.88	44.72	44.81
1512	AMEX	FNCL	Thu, Jan 16, 2020	44.41	44.68	44.41	44.66
1511	AMEX	FNCL	Wed, Jan 15, 2020	44.30	44.39	44.10	44.24
1510	AMEX	FNCL	Tue, Jan 14, 2020	44.59	44.78	44.42	44.46
1509	AMEX	FNCL	Mon, Jan 13, 2020	44.39	44.57	44.25	44.56
1508	AMEX	FNCL	Fri, Jan 10, 2020	44.62	44.62	44.21	44.28
1507	AMEX	FNCL	Thu, Jan 9, 2020	44.60	44.63	44.45	44.57
1506	AMEX	FNCL	Wed, Jan 8, 2020	44.01	44.50	44.01	44.26
1505	AMEX	FNCL	Tue, Jan 7, 2020	44.19	44.25	44.01	44.04
1504	AMEX	FNCL	Mon, Jan 6, 2020	44.05	44.29	43.96	44.28
1503	AMEX	FNCL	Fri, Jan 3, 2020	44.31	44.52	44.12	44.37
1502	AMEX	FNCL	Thu, Jan 2, 2020	44.60	44.78	44.40	44.78
1501	AMEX	FNCL	Tue, Dec 31, 2019	44.29	44.44	44.24	44.42
1500	AMEX	FNCL	Mon, Dec 30, 2019	44.57	44.60	44.27	44.32
1499	AMEX	FNCL	Fri, Dec 27, 2019	44.56	44.56	44.40	44.44
1498	AMEX	FNCL	Thu, Dec 26, 2019	44.35	44.55	44.35	44.51
1497	AMEX	FNCL	Tue, Dec 24, 2019	44.31	44.34	44.20	44.28
1496	AMEX	FNCL	Mon, Dec 23, 2019	44.47	44.47	44.19	44.24
1495	AMEX	FNCL	Fri, Dec 20, 2019	44.58	44.65	44.32	44.34
1494	AMEX	FNCL	Thu, Dec 19, 2019	44.61	44.63	44.52	44.34
1493	AMEX	FNCL	Wed, Dec 18, 2019	44.86	44.86	44.57	44.58
1492	AMEX	FNCL	Tue, Dec 17, 2019	44.56	44.84	44.55	44.77
1491	AMEX	FNCL	Mon, Dec 16, 2019	44.66	44.75	44.48	44.51
1490	AMEX	FNCL	Fri, Dec 13, 2019	44.47	44.67	44.10	44.30
1489	AMEX	FNCL	Thu, Dec 12, 2019	43.72	44.60	43.70	44.50
1488	AMEX	FNCL	Wed, Dec 11, 2019	43.74	43.80	43.64	43.64
1487	AMEX	FNCL	Tue, Dec 10, 2019	43.73	43.83	43.59	43.75
1486	AMEX	FNCL	Mon, Dec 9, 2019	43.77	43.89	43.74	43.75
1485	AMEX	FNCL	Fri, Dec 6, 2019	43.73	43.95	43.73	43.85
1484	AMEX	FNCL	Thu, Dec 5, 2019	43.27	43.35	43.14	43.28
1483	AMEX	FNCL	Wed, Dec 4, 2019	42.84	43.20	42.76	43.10
1482	AMEX	FNCL	Tue, Dec 3, 2019	42.76	42.76	42.42	42.72
1481	AMEX	FNCL	Mon, Dec 2, 2019	43.65	43.72	43.25	43.28
1480	AMEX	FNCL	Fri, Nov 29, 2019	43.61	43.70	43.50	43.55
1479	AMEX	FNCL	Wed, Nov 27, 2019	43.61	43.69	43.50	43.67
1478	AMEX	FNCL	Tue, Nov 26, 2019	43.47	43.55	43.30	43.44
1477	AMEX	FNCL	Mon, Nov 25, 2019	43.28	43.55	43.23	43.51
1476	AMEX	FNCL	Fri, Nov 22, 2019	42.94	43.23	42.94	43.18
1475	AMEX	FNCL	Thu, Nov 21, 2019	43.10	43.10	42.79	42.91
1474	AMEX	FNCL	Wed, Nov 20, 2019	43.00	43.08	42.68	42.93
1473	AMEX	FNCL	Tue, Nov 19, 2019	43.12	43.22	43.03	43.13
1472	AMEX	FNCL	Mon, Nov 18, 2019	42.91	43.03	42.82	43.01
1471	AMEX	FNCL	Fri, Nov 15, 2019	43.01	43.02	42.89	42.98
1470	AMEX	FNCL	Thu, Nov 14, 2019	42.68	42.87	42.64	42.84
1469	AMEX	FNCL	Wed, Nov 13, 2019	42.78	42.95	42.62	42.81
1468	AMEX	FNCL	Tue, Nov 12, 2019	42.99	43.17	42.90	43.06
1467	AMEX	FNCL	Mon, Nov 11, 2019	42.87	43.06	42.85	43.00
1466	AMEX	FNCL	Fri, Nov 8, 2019	43.04	43.13	42.89	43.09
1465	AMEX	FNCL	Thu, Nov 7, 2019	43.06	43.35	42.97	43.10
1464	AMEX	FNCL	Wed, Nov 6, 2019	42.60	42.79	42.56	42.78
1463	AMEX	FNCL	Tue, Nov 5, 2019	42.59	42.85	42.54	42.63
1462	AMEX	FNCL	Mon, Nov 4, 2019	42.47	42.54	42.38	42.47
1461	AMEX	FNCL	Fri, Nov 1, 2019	41.80	42.15	41.80	42.11
1460	AMEX	FNCL	Thu, Oct 31, 2019	41.65	41.65	41.21	41.55
1459	AMEX	FNCL	Wed, Oct 30, 2019	41.81	41.87	41.54	41.80
1458	AMEX	FNCL	Tue, Oct 29, 2019	41.64	41.99	41.54	41.83
1457	AMEX	FNCL	Mon, Oct 28, 2019	41.64	41.84	41.64	41.68
1456	AMEX	FNCL	Fri, Oct 25, 2019	41.22	41.57	41.22	41.45
1455	AMEX	FNCL	Thu, Oct 24, 2019	41.41	41.42	41.14	41.30
1454	AMEX	FNCL	Wed, Oct 23, 2019	41.10	41.36	41.10	41.34
1453	AMEX	FNCL	Tue, Oct 22, 2019	41.30	41.47	41.08	41.23
1452	AMEX	FNCL	Mon, Oct 21, 2019	41.03	41.34	41.03	41.30
1451	AMEX	FNCL	Fri, Oct 18, 2019	40.49	40.89	40.49	40.74
1450	AMEX	FNCL	Thu, Oct 17, 2019	40.77	40.87	40.53	40.65
1449	AMEX	FNCL	Wed, Oct 16, 2019	40.70	40.75	40.49	40.54
1448	AMEX	FNCL	Tue, Oct 15, 2019	40.29	40.87	40.25	40.63
1447	AMEX	FNCL	Mon, Oct 14, 2019	39.90	40.16	39.90	40.11
1446	AMEX	FNCL	Fri, Oct 11, 2019	40.08	40.55	40.06	40.06
1445	AMEX	FNCL	Thu, Oct 10, 2019	39.26	39.80	39.26	39.55
1444	AMEX	FNCL	Wed, Oct 9, 2019	39.11	39.33	39.01	39.18
1443	AMEX	FNCL	Tue, Oct 8, 2019	39.25	39.26	38.81	38.83
1442	AMEX	FNCL	Mon, Oct 7, 2019	39.65	39.93	39.58	39.61
1441	AMEX	FNCL	Fri, Oct 4, 2019	39.18	39.83	39.17	39.80
1440	AMEX	FNCL	Thu, Oct 3, 2019	38.91	39.11	38.45	39.11
1439	AMEX	FNCL	Wed, Oct 2, 2019	39.52	39.68	38.89	39.01
1438	AMEX	FNCL	Tue, Oct 1, 2019	40.78	40.84	39.77	39.77
1437	AMEX	FNCL	Mon, Sep 30, 2019	40.83	40.83	40.62	40.66
1436	AMEX	FNCL	Fri, Sep 27, 2019	40.96	41.08	40.57	40.72
1435	AMEX	FNCL	Thu, Sep 26, 2019	40.82	40.85	40.65	40.69
1434	AMEX	FNCL	Wed, Sep 25, 2019	40.55	40.94	40.47	40.86
1433	AMEX	FNCL	Tue, Sep 24, 2019	41.06	41.09	40.41	40.52
1432	AMEX	FNCL	Mon, Sep 23, 2019	40.58	41.02	40.53	40.92
1431	AMEX	FNCL	Fri, Sep 20, 2019	41.15	41.27	40.82	40.83
1430	AMEX	FNCL	Thu, Sep 19, 2019	41.47	41.73	41.29	41.06
1429	AMEX	FNCL	Wed, Sep 18, 2019	41.18	41.57	41.11	41.50
1428	AMEX	FNCL	Tue, Sep 17, 2019	41.17	41.33	41.02	41.31
1427	AMEX	FNCL	Mon, Sep 16, 2019	41.10	41.35	41.02	41.33
1426	AMEX	FNCL	Fri, Sep 13, 2019	41.39	41.58	41.27	41.46
1425	AMEX	FNCL	Thu, Sep 12, 2019	40.78	41.28	40.69	41.14
1424	AMEX	FNCL	Wed, Sep 11, 2019	40.73	40.95	40.34	40.94
1423	AMEX	FNCL	Tue, Sep 10, 2019	40.59	40.72	40.30	40.66
1422	AMEX	FNCL	Mon, Sep 9, 2019	40.11	40.62	40.03	40.49
1421	AMEX	FNCL	Fri, Sep 6, 2019	39.90	40.01	39.72	39.85
1420	AMEX	FNCL	Thu, Sep 5, 2019	39.56	40.18	39.56	39.86
1419	AMEX	FNCL	Wed, Sep 4, 2019	38.99	39.13	38.89	39.08
1418	AMEX	FNCL	Tue, Sep 3, 2019	38.84	38.84	38.41	38.70
1417	AMEX	FNCL	Fri, Aug 30, 2019	39.20	39.31	38.99	39.08
1416	AMEX	FNCL	Thu, Aug 29, 2019	38.76	39.11	38.74	38.99
1415	AMEX	FNCL	Wed, Aug 28, 2019	37.89	38.48	37.89	38.39
1414	AMEX	FNCL	Tue, Aug 27, 2019	38.53	38.63	37.89	38.08
1413	AMEX	FNCL	Mon, Aug 26, 2019	38.24	38.39	38.06	38.38
1412	AMEX	FNCL	Fri, Aug 23, 2019	38.81	39.04	37.80	38.02
1411	AMEX	FNCL	Thu, Aug 22, 2019	38.95	39.14	38.78	39.02
1410	AMEX	FNCL	Wed, Aug 21, 2019	38.90	38.90	38.72	38.78
1409	AMEX	FNCL	Tue, Aug 20, 2019	38.92	39.03	38.59	38.59
1408	AMEX	FNCL	Mon, Aug 19, 2019	39.30	39.30	39.05	39.11
1407	AMEX	FNCL	Fri, Aug 16, 2019	38.19	38.81	38.19	38.73
1406	AMEX	FNCL	Thu, Aug 15, 2019	38.05	38.26	37.80	37.99
1405	AMEX	FNCL	Wed, Aug 14, 2019	38.42	38.65	37.88	37.93
1404	AMEX	FNCL	Tue, Aug 13, 2019	38.74	39.57	38.71	39.30
1403	AMEX	FNCL	Mon, Aug 12, 2019	39.18	39.26	38.77	38.86
1402	AMEX	FNCL	Fri, Aug 9, 2019	39.59	39.77	39.25	39.60
1401	AMEX	FNCL	Thu, Aug 8, 2019	39.31	39.75	39.22	39.70
1400	AMEX	FNCL	Wed, Aug 7, 2019	38.74	39.14	38.29	39.02
1399	AMEX	FNCL	Tue, Aug 6, 2019	39.13	39.44	38.76	39.44
1398	AMEX	FNCL	Mon, Aug 5, 2019	39.34	39.41	38.53	38.84
1397	AMEX	FNCL	Fri, Aug 2, 2019	40.17	40.30	39.66	40.15
1396	AMEX	FNCL	Thu, Aug 1, 2019	41.16	41.39	40.19	40.26
1395	AMEX	FNCL	Wed, Jul 31, 2019	41.37	41.50	41.08	41.20
1394	AMEX	FNCL	Tue, Jul 30, 2019	41.13	41.37	41.00	41.37
1393	AMEX	FNCL	Mon, Jul 29, 2019	41.68	41.75	41.36	41.39
1392	AMEX	FNCL	Fri, Jul 26, 2019	41.36	41.72	41.30	41.70
1391	AMEX	FNCL	Thu, Jul 25, 2019	41.55	41.56	41.17	41.27
1390	AMEX	FNCL	Wed, Jul 24, 2019	41.03	41.55	41.03	41.54
1389	AMEX	FNCL	Tue, Jul 23, 2019	40.75	41.13	40.75	41.10
1388	AMEX	FNCL	Mon, Jul 22, 2019	40.60	40.73	40.46	40.68
1387	AMEX	FNCL	Fri, Jul 19, 2019	40.81	40.92	40.60	40.60
1386	AMEX	FNCL	Thu, Jul 18, 2019	40.40	40.83	40.40	40.76
1385	AMEX	FNCL	Wed, Jul 17, 2019	40.67	40.71	40.39	40.45
1384	AMEX	FNCL	Tue, Jul 16, 2019	40.85	40.94	40.66	40.76
1383	AMEX	FNCL	Mon, Jul 15, 2019	41.12	41.12	40.75	40.83
1382	AMEX	FNCL	Fri, Jul 12, 2019	40.91	41.12	40.86	41.12
1381	AMEX	FNCL	Thu, Jul 11, 2019	40.66	40.86	40.58	40.83
1380	AMEX	FNCL	Wed, Jul 10, 2019	40.78	40.95	40.56	40.59
1379	AMEX	FNCL	Tue, Jul 9, 2019	40.42	40.82	40.42	40.78
1378	AMEX	FNCL	Mon, Jul 8, 2019	40.74	40.85	40.58	40.66
1377	AMEX	FNCL	Fri, Jul 5, 2019	40.81	41.00	40.74	40.95
1376	AMEX	FNCL	Wed, Jul 3, 2019	40.54	40.76	40.50	40.76
1375	AMEX	FNCL	Tue, Jul 2, 2019	40.54	40.59	40.21	40.46
1374	AMEX	FNCL	Mon, Jul 1, 2019	40.51	40.75	40.34	40.55
1373	AMEX	FNCL	Fri, Jun 28, 2019	39.95	40.24	39.86	40.10
1372	AMEX	FNCL	Thu, Jun 27, 2019	39.26	39.60	39.26	39.58
1371	AMEX	FNCL	Wed, Jun 26, 2019	39.38	39.50	39.16	39.17
1370	AMEX	FNCL	Tue, Jun 25, 2019	39.37	39.42	39.07	39.23
1369	AMEX	FNCL	Mon, Jun 24, 2019	39.52	39.76	39.36	39.41
1368	AMEX	FNCL	Fri, Jun 21, 2019	39.64	39.91	39.55	39.56
1367	AMEX	FNCL	Thu, Jun 20, 2019	39.97	39.99	39.50	39.67
1366	AMEX	FNCL	Wed, Jun 19, 2019	39.83	40.08	39.71	39.74
1365	AMEX	FNCL	Tue, Jun 18, 2019	39.25	39.96	39.25	39.79
1364	AMEX	FNCL	Mon, Jun 17, 2019	39.65	39.72	39.26	39.31
1363	AMEX	FNCL	Fri, Jun 14, 2019	39.57	39.75	39.34	39.65
1362	AMEX	FNCL	Thu, Jun 13, 2019	39.51	39.72	39.44	39.56
1361	AMEX	FNCL	Wed, Jun 12, 2019	39.71	39.76	39.34	39.44
1360	AMEX	FNCL	Tue, Jun 11, 2019	39.99	40.12	39.66	39.76
1359	AMEX	FNCL	Mon, Jun 10, 2019	39.74	40.05	39.72	39.76
1358	AMEX	FNCL	Fri, Jun 7, 2019	39.48	39.63	39.42	39.46
1357	AMEX	FNCL	Thu, Jun 6, 2019	39.39	39.66	39.21	39.52
1356	AMEX	FNCL	Wed, Jun 5, 2019	39.25	39.44	38.95	39.38
1355	AMEX	FNCL	Tue, Jun 4, 2019	38.61	39.24	38.61	39.20
1354	AMEX	FNCL	Mon, Jun 3, 2019	37.90	38.33	37.84	38.20
1353	AMEX	FNCL	Fri, May 31, 2019	37.95	38.15	37.84	37.92
1352	AMEX	FNCL	Thu, May 30, 2019	38.77	38.92	38.29	38.44
1351	AMEX	FNCL	Wed, May 29, 2019	38.45	38.72	38.25	38.67
1350	AMEX	FNCL	Tue, May 28, 2019	39.05	39.16	38.69	38.70
1349	AMEX	FNCL	Fri, May 24, 2019	38.95	39.17	38.90	39.12
1348	AMEX	FNCL	Thu, May 23, 2019	39.05	39.05	38.54	38.78
1347	AMEX	FNCL	Wed, May 22, 2019	39.47	39.51	39.31	39.39
1346	AMEX	FNCL	Tue, May 21, 2019	39.47	39.63	39.41	39.60
1345	AMEX	FNCL	Mon, May 20, 2019	39.11	39.42	39.11	39.26
1344	AMEX	FNCL	Fri, May 17, 2019	39.15	39.59	39.14	39.23
1343	AMEX	FNCL	Thu, May 16, 2019	39.19	39.67	39.19	39.49
1342	AMEX	FNCL	Wed, May 15, 2019	38.89	39.25	38.70	39.05
1341	AMEX	FNCL	Tue, May 14, 2019	38.95	39.53	38.95	39.24
1340	AMEX	FNCL	Mon, May 13, 2019	39.30	39.33	38.78	38.86
1339	AMEX	FNCL	Fri, May 10, 2019	39.66	40.12	39.32	40.06
1338	AMEX	FNCL	Thu, May 9, 2019	39.50	39.88	39.28	39.83
1337	AMEX	FNCL	Wed, May 8, 2019	39.90	40.24	39.80	39.88
1336	AMEX	FNCL	Tue, May 7, 2019	40.32	40.41	39.77	40.01
1335	AMEX	FNCL	Mon, May 6, 2019	40.20	40.80	40.11	40.68
1334	AMEX	FNCL	Fri, May 3, 2019	40.62	40.91	40.60	40.88
1333	AMEX	FNCL	Thu, May 2, 2019	40.38	40.64	40.21	40.48
1332	AMEX	FNCL	Wed, May 1, 2019	40.75	40.90	40.38	40.38
1331	AMEX	FNCL	Tue, Apr 30, 2019	40.72	40.80	40.43	40.76
1330	AMEX	FNCL	Mon, Apr 29, 2019	40.38	40.89	40.38	40.70
1329	AMEX	FNCL	Fri, Apr 26, 2019	39.93	40.33	39.92	40.31
1328	AMEX	FNCL	Thu, Apr 25, 2019	39.73	40.08	39.62	39.97
1327	AMEX	FNCL	Wed, Apr 24, 2019	39.79	40.01	39.74	39.88
1326	AMEX	FNCL	Tue, Apr 23, 2019	39.59	39.95	39.50	39.90
1325	AMEX	FNCL	Mon, Apr 22, 2019	39.65	39.75	39.55	39.65
1324	AMEX	FNCL	Thu, Apr 18, 2019	39.88	39.95	39.73	39.79
1323	AMEX	FNCL	Wed, Apr 17, 2019	39.90	39.93	39.62	39.88
1322	AMEX	FNCL	Tue, Apr 16, 2019	39.29	39.86	39.29	39.81
1321	AMEX	FNCL	Mon, Apr 15, 2019	39.50	39.56	39.22	39.31
1320	AMEX	FNCL	Fri, Apr 12, 2019	39.33	39.76	39.19	39.55
1319	AMEX	FNCL	Thu, Apr 11, 2019	38.78	39.02	38.70	38.85
1318	AMEX	FNCL	Wed, Apr 10, 2019	38.52	38.70	38.34	38.69
1317	AMEX	FNCL	Tue, Apr 9, 2019	38.68	38.68	38.38	38.48
1316	AMEX	FNCL	Mon, Apr 8, 2019	38.72	38.88	38.65	38.88
1315	AMEX	FNCL	Fri, Apr 5, 2019	38.83	38.90	38.72	38.81
1314	AMEX	FNCL	Thu, Apr 4, 2019	38.49	38.86	38.49	38.74
1313	AMEX	FNCL	Wed, Apr 3, 2019	38.59	38.75	38.35	38.50
1312	AMEX	FNCL	Tue, Apr 2, 2019	38.37	38.50	38.25	38.37
1311	AMEX	FNCL	Mon, Apr 1, 2019	37.80	38.42	37.78	38.38
1310	AMEX	FNCL	Fri, Mar 29, 2019	37.70	37.77	37.40	37.52
1309	AMEX	FNCL	Thu, Mar 28, 2019	37.22	37.44	37.04	37.44
1308	AMEX	FNCL	Wed, Mar 27, 2019	37.16	37.33	36.94	37.12
1307	AMEX	FNCL	Tue, Mar 26, 2019	37.02	37.26	36.88	37.22
1306	AMEX	FNCL	Mon, Mar 25, 2019	36.79	37.13	36.55	36.76
1305	AMEX	FNCL	Fri, Mar 22, 2019	37.58	37.67	36.74	36.87
1304	AMEX	FNCL	Thu, Mar 21, 2019	37.87	38.12	37.59	37.95
1303	AMEX	FNCL	Wed, Mar 20, 2019	38.82	38.82	38.04	38.08
1302	AMEX	FNCL	Tue, Mar 19, 2019	39.47	39.50	38.81	38.90
1301	AMEX	FNCL	Mon, Mar 18, 2019	38.90	39.33	38.90	39.22
1300	AMEX	FNCL	Fri, Mar 15, 2019	38.65	38.97	38.61	38.86
1299	AMEX	FNCL	Thu, Mar 14, 2019	38.70	38.98	38.69	38.61
1298	AMEX	FNCL	Wed, Mar 13, 2019	38.56	38.83	38.51	38.69
1297	AMEX	FNCL	Tue, Mar 12, 2019	38.41	38.58	38.37	38.44
1296	AMEX	FNCL	Mon, Mar 11, 2019	38.16	38.47	38.15	38.36
1295	AMEX	FNCL	Fri, Mar 8, 2019	37.67	38.03	37.60	38.00
1294	AMEX	FNCL	Thu, Mar 7, 2019	38.31	38.33	37.85	38.03
1293	AMEX	FNCL	Wed, Mar 6, 2019	38.78	38.86	38.44	38.46
1292	AMEX	FNCL	Tue, Mar 5, 2019	38.95	38.95	38.51	38.82
1291	AMEX	FNCL	Mon, Mar 4, 2019	39.25	39.47	38.63	38.92
1290	AMEX	FNCL	Fri, Mar 1, 2019	39.22	39.49	39.02	39.13
1289	AMEX	FNCL	Thu, Feb 28, 2019	39.05	39.07	38.92	38.96
1288	AMEX	FNCL	Wed, Feb 27, 2019	38.79	39.04	38.73	38.99
1287	AMEX	FNCL	Tue, Feb 26, 2019	38.78	39.13	38.75	38.86
1286	AMEX	FNCL	Mon, Feb 25, 2019	39.05	39.35	38.96	39.00
1285	AMEX	FNCL	Fri, Feb 22, 2019	38.91	38.96	38.76	38.86
1284	AMEX	FNCL	Thu, Feb 21, 2019	39.03	39.11	38.77	38.90
1283	AMEX	FNCL	Wed, Feb 20, 2019	38.86	39.09	38.74	39.07
1282	AMEX	FNCL	Tue, Feb 19, 2019	38.55	38.94	38.47	38.85
1281	AMEX	FNCL	Fri, Feb 15, 2019	38.28	38.72	38.28	38.71
1280	AMEX	FNCL	Thu, Feb 14, 2019	38.13	38.23	37.75	37.99
1279	AMEX	FNCL	Wed, Feb 13, 2019	38.43	38.64	38.36	38.36
1278	AMEX	FNCL	Tue, Feb 12, 2019	38.04	38.39	38.01	38.27
1277	AMEX	FNCL	Mon, Feb 11, 2019	37.71	37.78	37.56	37.73
1276	AMEX	FNCL	Fri, Feb 8, 2019	37.67	37.67	37.18	37.63
1275	AMEX	FNCL	Thu, Feb 7, 2019	38.05	38.06	37.50	37.82
1274	AMEX	FNCL	Wed, Feb 6, 2019	38.01	38.20	37.94	38.08
1273	AMEX	FNCL	Tue, Feb 5, 2019	38.21	38.21	37.95	38.14
1272	AMEX	FNCL	Mon, Feb 4, 2019	38.01	38.16	37.82	38.16
1271	AMEX	FNCL	Fri, Feb 1, 2019	37.85	38.10	37.83	37.98
1270	AMEX	FNCL	Thu, Jan 31, 2019	37.59	37.82	37.48	37.75
1269	AMEX	FNCL	Wed, Jan 30, 2019	37.76	38.05	37.54	37.81
1268	AMEX	FNCL	Tue, Jan 29, 2019	37.80	37.91	37.68	37.68
1267	AMEX	FNCL	Mon, Jan 28, 2019	37.60	37.84	37.46	37.82
1266	AMEX	FNCL	Fri, Jan 25, 2019	37.82	38.07	37.76	37.87
1265	AMEX	FNCL	Thu, Jan 24, 2019	37.33	37.67	37.30	37.55
1264	AMEX	FNCL	Wed, Jan 23, 2019	37.59	37.63	37.10	37.46
1263	AMEX	FNCL	Tue, Jan 22, 2019	37.61	37.73	37.28	37.49
1262	AMEX	FNCL	Fri, Jan 18, 2019	37.51	37.90	37.26	37.86
1261	AMEX	FNCL	Thu, Jan 17, 2019	36.91	37.38	36.75	37.27
1260	AMEX	FNCL	Wed, Jan 16, 2019	36.65	37.24	36.59	37.03
1259	AMEX	FNCL	Tue, Jan 15, 2019	35.84	36.31	35.75	36.27
1258	AMEX	FNCL	Mon, Jan 14, 2019	35.47	36.13	35.42	35.99
1257	AMEX	FNCL	Fri, Jan 11, 2019	35.49	35.82	35.32	35.74
1256	AMEX	FNCL	Thu, Jan 10, 2019	35.44	35.76	35.40	35.68
1255	AMEX	FNCL	Wed, Jan 9, 2019	35.56	35.78	35.35	35.63
1254	AMEX	FNCL	Tue, Jan 8, 2019	35.67	35.69	35.08	35.45
1253	AMEX	FNCL	Mon, Jan 7, 2019	35.26	35.69	35.05	35.41
1252	AMEX	FNCL	Fri, Jan 4, 2019	34.73	35.37	34.73	35.31
1251	AMEX	FNCL	Thu, Jan 3, 2019	34.57	34.71	34.17	34.20
1250	AMEX	FNCL	Wed, Jan 2, 2019	34.05	34.89	34.04	34.79
1249	AMEX	FNCL	Mon, Dec 31, 2018	34.39	34.66	34.11	34.56
1248	AMEX	FNCL	Fri, Dec 28, 2018	34.31	34.63	34.09	34.21
1247	AMEX	FNCL	Thu, Dec 27, 2018	33.36	34.16	33.01	34.16
1246	AMEX	FNCL	Wed, Dec 26, 2018	32.50	33.84	32.10	33.83
1245	AMEX	FNCL	Mon, Dec 24, 2018	32.79	33.00	32.41	32.43
1244	AMEX	FNCL	Fri, Dec 21, 2018	33.77	34.30	33.05	33.12
1243	AMEX	FNCL	Thu, Dec 20, 2018	34.02	34.45	33.81	33.75
1242	AMEX	FNCL	Wed, Dec 19, 2018	34.73	35.32	34.08	34.26
1241	AMEX	FNCL	Tue, Dec 18, 2018	35.10	35.47	34.59	34.75
1240	AMEX	FNCL	Mon, Dec 17, 2018	35.13	35.60	34.79	34.93
1239	AMEX	FNCL	Fri, Dec 14, 2018	35.33	35.81	35.21	35.30
1238	AMEX	FNCL	Thu, Dec 13, 2018	35.97	36.16	35.60	35.68
1237	AMEX	FNCL	Wed, Dec 12, 2018	36.09	36.48	35.82	35.96
1236	AMEX	FNCL	Tue, Dec 11, 2018	36.49	36.70	35.65	35.76
1235	AMEX	FNCL	Mon, Dec 10, 2018	36.48	36.53	35.52	36.10
1234	AMEX	FNCL	Fri, Dec 7, 2018	37.17	37.67	36.44	36.62
1233	AMEX	FNCL	Thu, Dec 6, 2018	37.00	37.26	36.30	37.20
1232	AMEX	FNCL	Tue, Dec 4, 2018	39.19	39.27	37.58	37.75
1231	AMEX	FNCL	Mon, Dec 3, 2018	39.74	39.93	39.14	39.38
1230	AMEX	FNCL	Fri, Nov 30, 2018	38.85	39.33	38.85	39.20
1229	AMEX	FNCL	Thu, Nov 29, 2018	39.02	39.22	38.82	38.99
1228	AMEX	FNCL	Wed, Nov 28, 2018	38.69	39.26	38.35	39.26
1227	AMEX	FNCL	Tue, Nov 27, 2018	38.51	38.71	38.41	38.61
1226	AMEX	FNCL	Mon, Nov 26, 2018	38.26	38.74	38.25	38.62
1225	AMEX	FNCL	Fri, Nov 23, 2018	37.92	38.17	37.77	37.86
1224	AMEX	FNCL	Wed, Nov 21, 2018	38.20	38.61	38.00	38.12
1223	AMEX	FNCL	Tue, Nov 20, 2018	38.42	38.58	37.95	38.09
1222	AMEX	FNCL	Mon, Nov 19, 2018	38.84	39.04	38.54	38.84
1221	AMEX	FNCL	Fri, Nov 16, 2018	38.67	39.00	38.53	38.85
1220	AMEX	FNCL	Thu, Nov 15, 2018	38.02	38.86	37.83	38.80
1219	AMEX	FNCL	Wed, Nov 14, 2018	39.00	39.10	37.89	38.28
1218	AMEX	FNCL	Tue, Nov 13, 2018	38.70	39.18	38.70	38.79
1217	AMEX	FNCL	Mon, Nov 12, 2018	39.26	39.35	38.57	38.63
1216	AMEX	FNCL	Fri, Nov 9, 2018	39.56	39.70	39.14	39.36
1215	AMEX	FNCL	Thu, Nov 8, 2018	39.35	39.88	39.35	39.71
1214	AMEX	FNCL	Wed, Nov 7, 2018	39.28	39.60	38.93	39.54
1213	AMEX	FNCL	Tue, Nov 6, 2018	38.85	39.08	38.68	39.07
1212	AMEX	FNCL	Mon, Nov 5, 2018	38.54	38.98	38.54	38.87
1211	AMEX	FNCL	Fri, Nov 2, 2018	38.69	38.97	38.12	38.43
1210	AMEX	FNCL	Thu, Nov 1, 2018	38.36	38.47	38.17	38.42
1209	AMEX	FNCL	Wed, Oct 31, 2018	38.06	38.68	38.01	38.23
1208	AMEX	FNCL	Tue, Oct 30, 2018	37.29	37.76	37.10	37.73
1207	AMEX	FNCL	Mon, Oct 29, 2018	37.19	37.74	36.74	37.12
1206	AMEX	FNCL	Fri, Oct 26, 2018	36.82	37.12	36.44	36.82
1205	AMEX	FNCL	Thu, Oct 25, 2018	36.84	37.52	36.80	37.23
1204	AMEX	FNCL	Wed, Oct 24, 2018	37.61	37.61	36.53	36.59
1203	AMEX	FNCL	Tue, Oct 23, 2018	37.16	37.84	36.96	37.65
1202	AMEX	FNCL	Mon, Oct 22, 2018	38.73	38.77	37.93	37.93
1201	AMEX	FNCL	Fri, Oct 19, 2018	38.63	39.04	38.47	38.73
1200	AMEX	FNCL	Thu, Oct 18, 2018	39.14	39.36	38.58	38.68
1199	AMEX	FNCL	Wed, Oct 17, 2018	38.89	39.54	38.66	39.30
1198	AMEX	FNCL	Tue, Oct 16, 2018	38.64	38.98	38.32	38.95
1197	AMEX	FNCL	Mon, Oct 15, 2018	38.52	38.77	38.37	38.39
1196	AMEX	FNCL	Fri, Oct 12, 2018	39.20	39.24	37.90	38.54
1195	AMEX	FNCL	Thu, Oct 11, 2018	39.52	39.72	38.54	38.60
1194	AMEX	FNCL	Wed, Oct 10, 2018	40.83	40.92	39.75	39.75
1193	AMEX	FNCL	Tue, Oct 9, 2018	40.83	41.02	40.63	40.89
1192	AMEX	FNCL	Mon, Oct 8, 2018	40.69	41.11	40.48	41.00
1191	AMEX	FNCL	Fri, Oct 5, 2018	41.04	41.21	40.66	40.79
1190	AMEX	FNCL	Thu, Oct 4, 2018	40.78	41.30	40.71	40.96
1189	AMEX	FNCL	Wed, Oct 3, 2018	40.53	40.92	40.50	40.72
1188	AMEX	FNCL	Tue, Oct 2, 2018	40.32	40.44	40.08	40.33
1187	AMEX	FNCL	Mon, Oct 1, 2018	40.51	40.72	40.26	40.35
1186	AMEX	FNCL	Fri, Sep 28, 2018	40.50	40.56	40.21	40.33
1185	AMEX	FNCL	Thu, Sep 27, 2018	40.86	40.99	40.66	40.67
1184	AMEX	FNCL	Wed, Sep 26, 2018	41.43	41.48	40.76	40.80
1183	AMEX	FNCL	Tue, Sep 25, 2018	41.57	41.63	41.33	41.35
1182	AMEX	FNCL	Mon, Sep 24, 2018	41.90	41.91	41.44	41.50
1181	AMEX	FNCL	Fri, Sep 21, 2018	42.25	42.25	41.90	41.91
1180	AMEX	FNCL	Thu, Sep 20, 2018	42.15	42.38	42.11	42.07
1179	AMEX	FNCL	Wed, Sep 19, 2018	41.28	42.01	41.28	41.90
1178	AMEX	FNCL	Tue, Sep 18, 2018	41.20	41.33	41.05	41.26
1177	AMEX	FNCL	Mon, Sep 17, 2018	41.39	41.44	41.11	41.15
1176	AMEX	FNCL	Fri, Sep 14, 2018	41.15	41.38	41.15	41.36
1175	AMEX	FNCL	Thu, Sep 13, 2018	41.30	41.38	40.98	41.05
1174	AMEX	FNCL	Wed, Sep 12, 2018	41.50	41.53	41.10	41.14
1173	AMEX	FNCL	Tue, Sep 11, 2018	41.42	41.64	41.15	41.53
1172	AMEX	FNCL	Mon, Sep 10, 2018	41.63	41.86	41.46	41.47
1171	AMEX	FNCL	Fri, Sep 7, 2018	41.65	41.68	41.40	41.52
1170	AMEX	FNCL	Thu, Sep 6, 2018	41.83	41.86	41.51	41.62
1169	AMEX	FNCL	Wed, Sep 5, 2018	41.76	41.99	41.75	41.80
1168	AMEX	FNCL	Tue, Sep 4, 2018	41.55	41.82	41.46	41.81
1167	AMEX	FNCL	Fri, Aug 31, 2018	41.47	41.62	41.35	41.59
1166	AMEX	FNCL	Thu, Aug 30, 2018	41.77	41.83	41.56	41.59
1165	AMEX	FNCL	Wed, Aug 29, 2018	41.92	42.00	41.70	41.87
1164	AMEX	FNCL	Tue, Aug 28, 2018	42.06	42.06	41.86	41.89
1163	AMEX	FNCL	Mon, Aug 27, 2018	41.67	42.14	41.67	41.98
1162	AMEX	FNCL	Fri, Aug 24, 2018	41.53	41.60	41.49	41.50
1161	AMEX	FNCL	Thu, Aug 23, 2018	41.60	41.60	41.36	41.40
1160	AMEX	FNCL	Wed, Aug 22, 2018	41.63	41.75	41.58	41.64
1159	AMEX	FNCL	Tue, Aug 21, 2018	41.51	41.93	41.51	41.73
1158	AMEX	FNCL	Mon, Aug 20, 2018	41.41	41.60	41.30	41.55
1157	AMEX	FNCL	Fri, Aug 17, 2018	41.20	41.45	41.20	41.41
1156	AMEX	FNCL	Thu, Aug 16, 2018	40.99	41.44	40.99	41.30
1155	AMEX	FNCL	Wed, Aug 15, 2018	40.83	40.96	40.61	40.81
1154	AMEX	FNCL	Tue, Aug 14, 2018	40.85	41.17	40.77	41.09
1153	AMEX	FNCL	Mon, Aug 13, 2018	41.05	41.17	40.69	40.70
1152	AMEX	FNCL	Fri, Aug 10, 2018	41.09	41.18	40.84	41.08
1151	AMEX	FNCL	Thu, Aug 9, 2018	41.66	41.70	41.47	41.50
1150	AMEX	FNCL	Wed, Aug 8, 2018	41.59	41.75	41.50	41.68
1149	AMEX	FNCL	Tue, Aug 7, 2018	41.52	41.80	41.45	41.57
1148	AMEX	FNCL	Mon, Aug 6, 2018	41.31	41.51	41.20	41.40
1147	AMEX	FNCL	Fri, Aug 3, 2018	41.06	41.27	41.06	41.25
1146	AMEX	FNCL	Thu, Aug 2, 2018	40.81	41.20	40.72	41.11
1145	AMEX	FNCL	Wed, Aug 1, 2018	41.24	41.47	40.96	41.09
1144	AMEX	FNCL	Tue, Jul 31, 2018	41.33	41.37	40.94	41.05
1143	AMEX	FNCL	Mon, Jul 30, 2018	41.33	41.59	41.24	41.28
1142	AMEX	FNCL	Fri, Jul 27, 2018	41.29	41.52	41.10	41.28
1141	AMEX	FNCL	Thu, Jul 26, 2018	41.33	41.54	41.25	41.27
1140	AMEX	FNCL	Wed, Jul 25, 2018	41.12	41.30	40.95	41.25
1139	AMEX	FNCL	Tue, Jul 24, 2018	41.24	41.44	41.10	41.21
1138	AMEX	FNCL	Mon, Jul 23, 2018	40.64	41.20	40.63	41.13
1137	AMEX	FNCL	Fri, Jul 20, 2018	40.50	40.75	40.33	40.65
1136	AMEX	FNCL	Thu, Jul 19, 2018	40.87	40.87	40.48	40.54
1135	AMEX	FNCL	Wed, Jul 18, 2018	40.57	41.08	40.54	41.02
1134	AMEX	FNCL	Tue, Jul 17, 2018	40.44	40.60	40.30	40.48
1133	AMEX	FNCL	Mon, Jul 16, 2018	39.91	40.41	39.91	40.40
1132	AMEX	FNCL	Fri, Jul 13, 2018	39.82	39.93	39.47	39.73
1131	AMEX	FNCL	Thu, Jul 12, 2018	40.19	40.19	39.76	39.97
1130	AMEX	FNCL	Wed, Jul 11, 2018	39.91	40.17	39.90	39.94
1129	AMEX	FNCL	Tue, Jul 10, 2018	40.42	40.47	40.05	40.17
1128	AMEX	FNCL	Mon, Jul 9, 2018	39.66	40.38	39.60	40.33
1127	AMEX	FNCL	Fri, Jul 6, 2018	39.16	39.60	39.02	39.45
1126	AMEX	FNCL	Thu, Jul 5, 2018	39.35	39.37	39.15	39.27
1125	AMEX	FNCL	Tue, Jul 3, 2018	39.58	39.66	39.09	39.17
1124	AMEX	FNCL	Mon, Jul 2, 2018	38.97	39.47	38.90	39.44
1123	AMEX	FNCL	Fri, Jun 29, 2018	39.65	39.92	39.20	39.20
1122	AMEX	FNCL	Thu, Jun 28, 2018	39.03	39.42	38.90	39.25
1121	AMEX	FNCL	Wed, Jun 27, 2018	39.51	39.70	38.99	38.99
1120	AMEX	FNCL	Tue, Jun 26, 2018	39.65	39.72	39.29	39.52
1119	AMEX	FNCL	Mon, Jun 25, 2018	39.90	39.99	39.38	39.64
1118	AMEX	FNCL	Fri, Jun 22, 2018	40.49	40.54	40.06	40.07
1117	AMEX	FNCL	Thu, Jun 21, 2018	40.27	40.46	39.98	40.27
1116	AMEX	FNCL	Wed, Jun 20, 2018	40.65	40.69	40.37	40.37
1115	AMEX	FNCL	Tue, Jun 19, 2018	40.13	40.53	40.13	40.46
1114	AMEX	FNCL	Mon, Jun 18, 2018	40.24	40.54	40.10	40.51
1113	AMEX	FNCL	Fri, Jun 15, 2018	40.31	40.64	40.06	40.52
1112	AMEX	FNCL	Thu, Jun 14, 2018	41.19	41.19	40.63	40.54
1111	AMEX	FNCL	Wed, Jun 13, 2018	41.19	41.53	41.04	41.05
1110	AMEX	FNCL	Tue, Jun 12, 2018	41.40	41.52	41.03	41.18
1109	AMEX	FNCL	Mon, Jun 11, 2018	41.60	41.71	41.36	41.36
1108	AMEX	FNCL	Fri, Jun 8, 2018	41.37	41.52	41.20	41.52
1107	AMEX	FNCL	Thu, Jun 7, 2018	41.45	41.57	41.16	41.37
1106	AMEX	FNCL	Wed, Jun 6, 2018	40.73	41.30	40.70	41.29
1105	AMEX	FNCL	Tue, Jun 5, 2018	40.63	40.70	40.39	40.59
1104	AMEX	FNCL	Mon, Jun 4, 2018	40.78	40.82	40.64	40.77
1103	AMEX	FNCL	Fri, Jun 1, 2018	40.59	40.76	40.48	40.56
1102	AMEX	FNCL	Thu, May 31, 2018	40.39	40.43	40.04	40.18
1101	AMEX	FNCL	Wed, May 30, 2018	40.15	40.61	40.09	40.49
1100	AMEX	FNCL	Tue, May 29, 2018	40.56	40.56	39.54	39.79
1099	AMEX	FNCL	Fri, May 25, 2018	41.07	41.09	40.86	41.02
1098	AMEX	FNCL	Thu, May 24, 2018	41.25	41.35	40.73	41.18
1097	AMEX	FNCL	Wed, May 23, 2018	41.47	41.47	41.07	41.44
1096	AMEX	FNCL	Tue, May 22, 2018	41.50	41.90	41.49	41.66
1095	AMEX	FNCL	Mon, May 21, 2018	41.36	41.55	41.35	41.44
1094	AMEX	FNCL	Fri, May 18, 2018	41.41	41.41	41.10	41.10
1093	AMEX	FNCL	Thu, May 17, 2018	41.42	41.52	41.16	41.42
1092	AMEX	FNCL	Wed, May 16, 2018	41.32	41.54	41.21	41.42
1091	AMEX	FNCL	Tue, May 15, 2018	41.29	41.54	41.20	41.34
1090	AMEX	FNCL	Mon, May 14, 2018	41.55	41.60	41.30	41.38
1089	AMEX	FNCL	Fri, May 11, 2018	41.50	41.62	41.36	41.43
1088	AMEX	FNCL	Thu, May 10, 2018	41.15	41.50	41.02	41.44
1087	AMEX	FNCL	Wed, May 9, 2018	40.75	41.23	40.66	41.13
1086	AMEX	FNCL	Tue, May 8, 2018	40.34	40.83	40.34	40.60
1085	AMEX	FNCL	Mon, May 7, 2018	40.18	40.48	40.06	40.31
1084	AMEX	FNCL	Fri, May 4, 2018	39.36	40.27	39.25	40.05
1083	AMEX	FNCL	Thu, May 3, 2018	39.79	39.79	38.96	39.59
1082	AMEX	FNCL	Wed, May 2, 2018	40.21	40.32	39.85	39.88
1081	AMEX	FNCL	Tue, May 1, 2018	40.15	40.30	39.88	40.27
1080	AMEX	FNCL	Mon, Apr 30, 2018	40.71	40.90	40.24	40.24
1079	AMEX	FNCL	Fri, Apr 27, 2018	40.53	40.71	40.43	40.62
1078	AMEX	FNCL	Thu, Apr 26, 2018	40.50	40.75	40.38	40.54
1077	AMEX	FNCL	Wed, Apr 25, 2018	40.57	40.75	40.18	40.56
1076	AMEX	FNCL	Tue, Apr 24, 2018	40.96	41.25	40.34	40.61
1075	AMEX	FNCL	Mon, Apr 23, 2018	40.90	40.93	40.65	40.80
1074	AMEX	FNCL	Fri, Apr 20, 2018	40.84	40.95	40.60	40.79
1073	AMEX	FNCL	Thu, Apr 19, 2018	40.21	40.80	40.21	40.73
1072	AMEX	FNCL	Wed, Apr 18, 2018	40.41	40.58	40.10	40.15
1071	AMEX	FNCL	Tue, Apr 17, 2018	40.69	40.69	40.20	40.31
1070	AMEX	FNCL	Mon, Apr 16, 2018	40.41	40.62	40.23	40.37
1069	AMEX	FNCL	Fri, Apr 13, 2018	41.28	41.28	39.97	40.19
1068	AMEX	FNCL	Thu, Apr 12, 2018	40.39	41.00	40.39	40.78
1067	AMEX	FNCL	Wed, Apr 11, 2018	40.25	40.36	40.01	40.10
1066	AMEX	FNCL	Tue, Apr 10, 2018	40.53	40.71	40.27	40.53
1065	AMEX	FNCL	Mon, Apr 9, 2018	40.04	40.73	39.89	39.94
1064	AMEX	FNCL	Fri, Apr 6, 2018	40.35	40.52	39.44	39.81
1063	AMEX	FNCL	Thu, Apr 5, 2018	40.73	40.95	40.56	40.74
1062	AMEX	FNCL	Wed, Apr 4, 2018	39.28	40.53	39.26	40.43
1061	AMEX	FNCL	Tue, Apr 3, 2018	39.77	40.12	39.47	40.06
1060	AMEX	FNCL	Mon, Apr 2, 2018	40.31	40.40	38.97	39.52
1059	AMEX	FNCL	Thu, Mar 29, 2018	40.04	40.61	39.91	40.39
1058	AMEX	FNCL	Wed, Mar 28, 2018	39.83	40.18	39.40	39.87
1057	AMEX	FNCL	Tue, Mar 27, 2018	40.68	40.77	39.49	39.78
1056	AMEX	FNCL	Mon, Mar 26, 2018	40.00	40.60	39.72	40.53
1055	AMEX	FNCL	Fri, Mar 23, 2018	40.52	40.73	39.25	39.34
1054	AMEX	FNCL	Thu, Mar 22, 2018	41.55	41.63	40.43	40.52
1053	AMEX	FNCL	Wed, Mar 21, 2018	42.04	42.47	41.86	42.00
1052	AMEX	FNCL	Tue, Mar 20, 2018	42.02	42.18	41.93	41.98
1051	AMEX	FNCL	Mon, Mar 19, 2018	42.18	42.25	41.53	41.93
1050	AMEX	FNCL	Fri, Mar 16, 2018	42.18	42.56	42.17	42.23
1049	AMEX	FNCL	Thu, Mar 15, 2018	42.45	42.49	42.16	42.12
1048	AMEX	FNCL	Wed, Mar 14, 2018	42.87	42.87	42.17	42.27
1047	AMEX	FNCL	Tue, Mar 13, 2018	43.38	43.38	42.67	42.77
1046	AMEX	FNCL	Mon, Mar 12, 2018	43.31	43.45	43.10	43.19
1045	AMEX	FNCL	Fri, Mar 9, 2018	42.67	43.32	42.63	43.29
1044	AMEX	FNCL	Thu, Mar 8, 2018	42.38	42.44	41.95	42.35
1043	AMEX	FNCL	Wed, Mar 7, 2018	41.81	42.37	41.80	42.27
1042	AMEX	FNCL	Tue, Mar 6, 2018	42.27	42.35	41.82	42.30
1041	AMEX	FNCL	Mon, Mar 5, 2018	41.20	42.27	40.84	42.08
1040	AMEX	FNCL	Fri, Mar 2, 2018	41.02	41.57	40.64	41.51
1039	AMEX	FNCL	Thu, Mar 1, 2018	41.88	42.22	41.09	41.30
1038	AMEX	FNCL	Wed, Feb 28, 2018	42.63	42.86	41.92	41.92
1037	AMEX	FNCL	Tue, Feb 27, 2018	42.90	43.20	42.48	42.48
1036	AMEX	FNCL	Mon, Feb 26, 2018	42.54	42.90	42.35	42.90
1035	AMEX	FNCL	Fri, Feb 23, 2018	41.88	42.36	41.88	42.35
1034	AMEX	FNCL	Thu, Feb 22, 2018	42.29	42.72	41.70	41.78
1033	AMEX	FNCL	Wed, Feb 21, 2018	42.07	42.78	42.07	42.14
1032	AMEX	FNCL	Tue, Feb 20, 2018	42.15	42.50	41.95	42.09
1031	AMEX	FNCL	Fri, Feb 16, 2018	42.09	42.58	42.09	42.28
1030	AMEX	FNCL	Thu, Feb 15, 2018	42.29	42.40	41.84	42.24
1029	AMEX	FNCL	Wed, Feb 14, 2018	40.97	42.04	40.89	42.00
1028	AMEX	FNCL	Tue, Feb 13, 2018	40.69	41.12	40.57	41.06
1027	AMEX	FNCL	Mon, Feb 12, 2018	40.69	41.25	40.36	40.86
1026	AMEX	FNCL	Fri, Feb 9, 2018	40.20	40.63	39.11	40.36
1025	AMEX	FNCL	Thu, Feb 8, 2018	41.44	41.44	39.65	39.65
1024	AMEX	FNCL	Wed, Feb 7, 2018	41.15	41.81	41.06	41.37
1023	AMEX	FNCL	Tue, Feb 6, 2018	39.72	41.35	39.02	41.27
1022	AMEX	FNCL	Mon, Feb 5, 2018	41.90	42.42	40.22	40.61
1021	AMEX	FNCL	Fri, Feb 2, 2018	43.41	43.47	42.61	42.66
1020	AMEX	FNCL	Thu, Feb 1, 2018	43.00	43.52	42.55	43.50
1019	AMEX	FNCL	Wed, Jan 31, 2018	43.14	43.31	42.95	43.09
1018	AMEX	FNCL	Tue, Jan 30, 2018	43.22	43.50	43.00	43.06
1017	AMEX	FNCL	Mon, Jan 29, 2018	43.80	43.90	43.52	43.54
1016	AMEX	FNCL	Fri, Jan 26, 2018	43.58	43.73	43.36	43.73
1015	AMEX	FNCL	Thu, Jan 25, 2018	43.68	43.68	43.32	43.46
1014	AMEX	FNCL	Wed, Jan 24, 2018	43.49	43.67	43.26	43.53
1013	AMEX	FNCL	Tue, Jan 23, 2018	43.26	43.40	43.03	43.33
1012	AMEX	FNCL	Mon, Jan 22, 2018	42.91	43.28	42.91	43.28
1011	AMEX	FNCL	Fri, Jan 19, 2018	42.76	42.97	42.71	42.97
1010	AMEX	FNCL	Thu, Jan 18, 2018	42.80	42.82	42.58	42.61
1009	AMEX	FNCL	Wed, Jan 17, 2018	42.56	42.80	42.19	42.73
1008	AMEX	FNCL	Tue, Jan 16, 2018	42.95	42.96	42.21	42.42
1007	AMEX	FNCL	Fri, Jan 12, 2018	42.45	42.59	42.25	42.58
1006	AMEX	FNCL	Thu, Jan 11, 2018	42.14	42.24	42.00	42.24
1005	AMEX	FNCL	Wed, Jan 10, 2018	41.73	42.18	41.70	41.98
1004	AMEX	FNCL	Tue, Jan 9, 2018	41.48	41.85	41.40	41.66
1003	AMEX	FNCL	Mon, Jan 8, 2018	41.40	41.41	41.21	41.35
1002	AMEX	FNCL	Fri, Jan 5, 2018	41.46	41.46	41.16	41.37
1001	AMEX	FNCL	Thu, Jan 4, 2018	41.08	41.54	41.06	41.26
1000	AMEX	FNCL	Wed, Jan 3, 2018	40.75	40.94	40.67	40.87
999	AMEX	FNCL	Tue, Jan 2, 2018	41.01	41.13	40.56	40.72
998	AMEX	FNCL	Fri, Dec 29, 2017	41.12	41.14	40.77	40.77
997	AMEX	FNCL	Thu, Dec 28, 2017	40.95	41.04	40.85	41.03
996	AMEX	FNCL	Wed, Dec 27, 2017	40.83	40.91	40.76	40.84
995	AMEX	FNCL	Tue, Dec 26, 2017	41.01	41.09	40.73	40.86
994	AMEX	FNCL	Fri, Dec 22, 2017	41.24	41.24	40.81	41.01
993	AMEX	FNCL	Thu, Dec 21, 2017	40.99	41.21	40.94	41.10
992	AMEX	FNCL	Wed, Dec 20, 2017	41.14	41.16	40.74	40.74
991	AMEX	FNCL	Tue, Dec 19, 2017	41.25	41.25	40.82	40.83
990	AMEX	FNCL	Mon, Dec 18, 2017	41.03	41.18	40.87	41.02
989	AMEX	FNCL	Fri, Dec 15, 2017	40.47	40.89	40.29	40.66
988	AMEX	FNCL	Thu, Dec 14, 2017	40.80	40.89	40.33	40.19
987	AMEX	FNCL	Wed, Dec 13, 2017	41.14	41.21	40.64	40.65
986	AMEX	FNCL	Tue, Dec 12, 2017	40.88	41.27	40.79	41.14
985	AMEX	FNCL	Mon, Dec 11, 2017	40.97	40.97	40.66	40.77
984	AMEX	FNCL	Fri, Dec 8, 2017	40.97	40.97	40.59	40.88
983	AMEX	FNCL	Thu, Dec 7, 2017	40.45	40.81	40.40	40.67
982	AMEX	FNCL	Wed, Dec 6, 2017	40.59	40.79	40.46	40.57
981	AMEX	FNCL	Tue, Dec 5, 2017	41.15	41.16	40.62	40.70
980	AMEX	FNCL	Mon, Dec 4, 2017	41.30	41.39	40.99	40.99
979	AMEX	FNCL	Fri, Dec 1, 2017	40.41	40.57	39.46	40.37
978	AMEX	FNCL	Thu, Nov 30, 2017	40.50	40.87	40.21	40.34
977	AMEX	FNCL	Wed, Nov 29, 2017	39.80	40.40	39.61	40.22
976	AMEX	FNCL	Tue, Nov 28, 2017	38.60	39.51	38.53	39.46
975	AMEX	FNCL	Mon, Nov 27, 2017	38.52	38.72	38.50	38.52
974	AMEX	FNCL	Fri, Nov 24, 2017	38.70	38.70	38.51	38.51
973	AMEX	FNCL	Wed, Nov 22, 2017	38.75	38.84	38.60	38.60
972	AMEX	FNCL	Tue, Nov 21, 2017	38.75	38.78	38.68	38.73
971	AMEX	FNCL	Mon, Nov 20, 2017	38.53	38.67	38.41	38.64
970	AMEX	FNCL	Fri, Nov 17, 2017	38.29	38.49	38.21	38.40
969	AMEX	FNCL	Thu, Nov 16, 2017	38.58	38.62	38.41	38.43
968	AMEX	FNCL	Wed, Nov 15, 2017	38.02	38.50	37.91	38.40
967	AMEX	FNCL	Tue, Nov 14, 2017	38.15	38.31	38.06	38.29
966	AMEX	FNCL	Mon, Nov 13, 2017	38.02	38.34	37.96	38.30
965	AMEX	FNCL	Fri, Nov 10, 2017	38.33	38.34	38.17	38.19
964	AMEX	FNCL	Thu, Nov 9, 2017	38.21	38.43	37.90	38.28
963	AMEX	FNCL	Wed, Nov 8, 2017	38.52	38.62	38.30	38.39
962	AMEX	FNCL	Tue, Nov 7, 2017	39.16	39.28	38.52	38.63
961	AMEX	FNCL	Mon, Nov 6, 2017	39.14	39.24	39.05	39.16
960	AMEX	FNCL	Fri, Nov 3, 2017	39.27	39.28	39.07	39.22
959	AMEX	FNCL	Thu, Nov 2, 2017	39.00	39.41	38.88	39.33
958	AMEX	FNCL	Wed, Nov 1, 2017	39.17	39.31	38.97	39.05
957	AMEX	FNCL	Tue, Oct 31, 2017	39.09	39.23	38.97	38.99
956	AMEX	FNCL	Mon, Oct 30, 2017	39.12	39.30	39.00	39.07
955	AMEX	FNCL	Fri, Oct 27, 2017	39.26	39.36	39.05	39.31
954	AMEX	FNCL	Thu, Oct 26, 2017	39.20	39.43	39.20	39.28
953	AMEX	FNCL	Wed, Oct 25, 2017	39.40	39.40	38.82	39.07
952	AMEX	FNCL	Tue, Oct 24, 2017	39.13	39.33	39.06	39.24
951	AMEX	FNCL	Mon, Oct 23, 2017	39.13	39.15	38.93	38.99
950	AMEX	FNCL	Fri, Oct 20, 2017	39.07	39.12	38.95	39.09
949	AMEX	FNCL	Thu, Oct 19, 2017	38.40	38.69	38.31	38.68
948	AMEX	FNCL	Wed, Oct 18, 2017	38.54	38.66	38.43	38.58
947	AMEX	FNCL	Tue, Oct 17, 2017	38.72	38.72	38.32	38.38
946	AMEX	FNCL	Mon, Oct 16, 2017	38.46	38.61	38.44	38.60
945	AMEX	FNCL	Fri, Oct 13, 2017	38.23	38.49	38.02	38.34
944	AMEX	FNCL	Thu, Oct 12, 2017	38.78	38.78	38.35	38.39
943	AMEX	FNCL	Wed, Oct 11, 2017	38.65	38.69	38.22	38.65
942	AMEX	FNCL	Tue, Oct 10, 2017	38.58	38.71	38.51	38.71
941	AMEX	FNCL	Mon, Oct 9, 2017	38.77	38.77	38.45	38.53
940	AMEX	FNCL	Fri, Oct 6, 2017	38.78	38.82	38.48	38.67
939	AMEX	FNCL	Thu, Oct 5, 2017	38.32	38.75	38.20	38.66
938	AMEX	FNCL	Wed, Oct 4, 2017	38.40	38.47	38.26	38.27
937	AMEX	FNCL	Tue, Oct 3, 2017	38.39	38.45	38.23	38.44
936	AMEX	FNCL	Mon, Oct 2, 2017	38.03	38.34	37.97	38.34
935	AMEX	FNCL	Fri, Sep 29, 2017	37.87	38.07	37.85	37.97
934	AMEX	FNCL	Thu, Sep 28, 2017	37.88	37.89	37.64	37.88
933	AMEX	FNCL	Wed, Sep 27, 2017	37.68	37.95	37.56	37.80
932	AMEX	FNCL	Tue, Sep 26, 2017	37.29	37.38	37.16	37.25
931	AMEX	FNCL	Mon, Sep 25, 2017	37.29	37.38	37.02	37.27
930	AMEX	FNCL	Fri, Sep 22, 2017	37.17	37.31	37.07	37.29
929	AMEX	FNCL	Thu, Sep 21, 2017	37.17	37.35	37.11	37.27
928	AMEX	FNCL	Wed, Sep 20, 2017	36.97	37.29	36.79	37.18
927	AMEX	FNCL	Tue, Sep 19, 2017	36.71	37.03	36.67	36.94
926	AMEX	FNCL	Mon, Sep 18, 2017	36.44	36.71	36.43	36.68
925	AMEX	FNCL	Fri, Sep 15, 2017	36.15	36.32	36.09	36.32
924	AMEX	FNCL	Thu, Sep 14, 2017	36.48	36.54	36.29	36.16
923	AMEX	FNCL	Wed, Sep 13, 2017	36.33	36.48	36.25	36.44
922	AMEX	FNCL	Tue, Sep 12, 2017	36.04	36.43	36.04	36.41
921	AMEX	FNCL	Mon, Sep 11, 2017	35.72	36.04	35.66	35.93
920	AMEX	FNCL	Fri, Sep 8, 2017	34.93	35.42	34.90	35.28
919	AMEX	FNCL	Thu, Sep 7, 2017	35.60	35.60	34.85	34.99
918	AMEX	FNCL	Wed, Sep 6, 2017	35.63	35.74	35.46	35.60
917	AMEX	FNCL	Tue, Sep 5, 2017	36.13	36.13	35.44	35.50
916	AMEX	FNCL	Fri, Sep 1, 2017	36.25	36.51	36.22	36.34
915	AMEX	FNCL	Thu, Aug 31, 2017	36.25	36.30	36.13	36.17
914	AMEX	FNCL	Wed, Aug 30, 2017	36.11	36.29	36.05	36.19
913	AMEX	FNCL	Tue, Aug 29, 2017	35.83	36.08	35.53	36.01
912	AMEX	FNCL	Mon, Aug 28, 2017	36.41	36.45	36.09	36.17
911	AMEX	FNCL	Fri, Aug 25, 2017	36.37	36.51	36.33	36.39
910	AMEX	FNCL	Thu, Aug 24, 2017	36.41	36.41	36.23	36.25
909	AMEX	FNCL	Wed, Aug 23, 2017	36.11	36.46	36.00	36.28
908	AMEX	FNCL	Tue, Aug 22, 2017	36.11	36.37	36.11	36.32
907	AMEX	FNCL	Mon, Aug 21, 2017	36.05	36.07	35.84	35.95
906	AMEX	FNCL	Fri, Aug 18, 2017	36.00	36.29	35.76	36.08
905	AMEX	FNCL	Thu, Aug 17, 2017	36.66	36.71	36.06	36.11
904	AMEX	FNCL	Wed, Aug 16, 2017	36.96	37.02	36.69	36.76
903	AMEX	FNCL	Tue, Aug 15, 2017	37.06	37.12	36.83	36.85
902	AMEX	FNCL	Mon, Aug 14, 2017	36.58	36.90	36.57	36.80
901	AMEX	FNCL	Fri, Aug 11, 2017	36.44	36.60	36.18	36.27
900	AMEX	FNCL	Thu, Aug 10, 2017	36.90	36.95	36.46	36.46
899	AMEX	FNCL	Wed, Aug 9, 2017	36.97	37.13	36.88	37.13
898	AMEX	FNCL	Tue, Aug 8, 2017	37.19	37.60	37.15	37.22
897	AMEX	FNCL	Mon, Aug 7, 2017	37.29	37.30	37.20	37.25
896	AMEX	FNCL	Fri, Aug 4, 2017	37.33	37.43	37.25	37.31
895	AMEX	FNCL	Thu, Aug 3, 2017	37.16	37.20	37.02	37.05
894	AMEX	FNCL	Wed, Aug 2, 2017	37.23	37.28	37.07	37.24
893	AMEX	FNCL	Tue, Aug 1, 2017	37.16	37.24	37.04	37.23
892	AMEX	FNCL	Mon, Jul 31, 2017	36.84	37.07	36.84	36.92
891	AMEX	FNCL	Fri, Jul 28, 2017	36.67	36.77	36.50	36.73
890	AMEX	FNCL	Thu, Jul 27, 2017	36.96	36.96	36.57	36.71
889	AMEX	FNCL	Wed, Jul 26, 2017	37.26	37.26	36.84	36.91
888	AMEX	FNCL	Tue, Jul 25, 2017	37.11	37.32	37.09	37.20
887	AMEX	FNCL	Mon, Jul 24, 2017	36.58	36.76	36.58	36.74
886	AMEX	FNCL	Fri, Jul 21, 2017	36.53	36.69	36.48	36.60
885	AMEX	FNCL	Thu, Jul 20, 2017	36.60	36.75	36.50	36.59
884	AMEX	FNCL	Wed, Jul 19, 2017	36.61	36.69	36.45	36.60
883	AMEX	FNCL	Tue, Jul 18, 2017	36.41	36.56	36.13	36.53
882	AMEX	FNCL	Mon, Jul 17, 2017	36.61	36.71	36.46	36.62
881	AMEX	FNCL	Fri, Jul 14, 2017	36.48	36.77	36.26	36.69
880	AMEX	FNCL	Thu, Jul 13, 2017	36.68	36.87	36.65	36.87
879	AMEX	FNCL	Wed, Jul 12, 2017	36.52	36.71	36.49	36.64
878	AMEX	FNCL	Tue, Jul 11, 2017	36.82	36.82	36.47	36.60
877	AMEX	FNCL	Mon, Jul 10, 2017	36.84	36.94	36.72	36.80
876	AMEX	FNCL	Fri, Jul 7, 2017	36.82	36.94	36.64	36.89
875	AMEX	FNCL	Thu, Jul 6, 2017	36.95	37.05	36.65	36.69
874	AMEX	FNCL	Wed, Jul 5, 2017	37.08	37.08	36.72	36.95
873	AMEX	FNCL	Mon, Jul 3, 2017	36.57	37.13	36.57	36.92
872	AMEX	FNCL	Fri, Jun 30, 2017	36.68	36.68	36.31	36.34
871	AMEX	FNCL	Thu, Jun 29, 2017	36.82	36.89	36.16	36.44
870	AMEX	FNCL	Wed, Jun 28, 2017	35.83	36.23	35.83	36.20
869	AMEX	FNCL	Tue, Jun 27, 2017	35.63	35.89	35.53	35.61
868	AMEX	FNCL	Mon, Jun 26, 2017	35.34	35.61	35.25	35.51
867	AMEX	FNCL	Fri, Jun 23, 2017	35.54	35.54	35.17	35.24
866	AMEX	FNCL	Thu, Jun 22, 2017	35.50	35.55	35.32	35.39
865	AMEX	FNCL	Wed, Jun 21, 2017	35.97	35.97	35.56	35.60
864	AMEX	FNCL	Tue, Jun 20, 2017	36.15	36.19	35.87	35.90
863	AMEX	FNCL	Mon, Jun 19, 2017	36.07	36.29	36.07	36.20
862	AMEX	FNCL	Fri, Jun 16, 2017	35.98	35.98	35.82	35.88
861	AMEX	FNCL	Thu, Jun 15, 2017	36.04	36.28	35.89	35.96
860	AMEX	FNCL	Wed, Jun 14, 2017	35.97	36.27	35.70	36.24
859	AMEX	FNCL	Tue, Jun 13, 2017	36.16	36.29	36.07	36.18
858	AMEX	FNCL	Mon, Jun 12, 2017	36.04	36.25	35.81	36.03
857	AMEX	FNCL	Fri, Jun 9, 2017	35.48	36.00	35.45	35.98
856	AMEX	FNCL	Thu, Jun 8, 2017	34.83	35.50	34.78	35.29
855	AMEX	FNCL	Wed, Jun 7, 2017	34.61	34.88	34.55	34.80
854	AMEX	FNCL	Tue, Jun 6, 2017	34.50	34.65	34.36	34.56
853	AMEX	FNCL	Mon, Jun 5, 2017	34.65	34.94	34.65	34.71
852	AMEX	FNCL	Fri, Jun 2, 2017	34.62	34.86	34.52	34.71
851	AMEX	FNCL	Thu, Jun 1, 2017	34.50	34.83	34.31	34.81
850	AMEX	FNCL	Wed, May 31, 2017	34.65	34.65	34.09	34.39
849	AMEX	FNCL	Tue, May 30, 2017	34.77	34.80	34.53	34.60
848	AMEX	FNCL	Fri, May 26, 2017	34.84	34.95	34.68	34.86
847	AMEX	FNCL	Thu, May 25, 2017	34.92	35.07	34.81	34.90
846	AMEX	FNCL	Wed, May 24, 2017	34.90	34.90	34.71	34.85
845	AMEX	FNCL	Tue, May 23, 2017	34.60	34.95	34.46	34.83
844	AMEX	FNCL	Mon, May 22, 2017	34.59	34.64	34.37	34.54
843	AMEX	FNCL	Fri, May 19, 2017	34.29	34.66	34.29	34.43
842	AMEX	FNCL	Thu, May 18, 2017	34.05	34.41	34.03	34.20
841	AMEX	FNCL	Wed, May 17, 2017	34.52	34.70	33.96	34.12
840	AMEX	FNCL	Tue, May 16, 2017	35.13	35.22	34.98	35.14
839	AMEX	FNCL	Mon, May 15, 2017	34.87	35.16	34.87	35.09
838	AMEX	FNCL	Fri, May 12, 2017	34.83	34.85	34.63	34.80
837	AMEX	FNCL	Thu, May 11, 2017	35.12	35.12	34.73	34.99
836	AMEX	FNCL	Wed, May 10, 2017	35.03	35.24	35.03	35.20
835	AMEX	FNCL	Tue, May 9, 2017	35.35	35.45	35.03	35.13
834	AMEX	FNCL	Mon, May 8, 2017	35.34	35.41	35.21	35.27
833	AMEX	FNCL	Fri, May 5, 2017	35.49	35.49	35.19	35.33
832	AMEX	FNCL	Thu, May 4, 2017	35.48	35.64	35.25	35.36
831	AMEX	FNCL	Wed, May 3, 2017	35.00	35.30	34.95	35.26
830	AMEX	FNCL	Tue, May 2, 2017	35.19	35.21	34.91	35.09
829	AMEX	FNCL	Mon, May 1, 2017	35.12	35.31	34.96	35.16
828	AMEX	FNCL	Fri, Apr 28, 2017	35.29	35.35	34.95	34.96
827	AMEX	FNCL	Thu, Apr 27, 2017	35.56	35.56	35.15	35.32
826	AMEX	FNCL	Wed, Apr 26, 2017	35.40	35.76	35.40	35.51
825	AMEX	FNCL	Tue, Apr 25, 2017	35.41	35.63	35.40	35.43
824	AMEX	FNCL	Mon, Apr 24, 2017	35.13	35.34	35.00	35.13
823	AMEX	FNCL	Fri, Apr 21, 2017	34.68	34.77	34.40	34.46
822	AMEX	FNCL	Thu, Apr 20, 2017	34.41	34.76	34.29	34.71
821	AMEX	FNCL	Wed, Apr 19, 2017	34.45	34.55	34.11	34.19
820	AMEX	FNCL	Tue, Apr 18, 2017	34.34	34.41	33.98	34.25
819	AMEX	FNCL	Mon, Apr 17, 2017	33.95	34.49	33.88	34.45
818	AMEX	FNCL	Thu, Apr 13, 2017	34.26	34.54	33.91	33.94
817	AMEX	FNCL	Wed, Apr 12, 2017	34.61	34.63	34.29	34.35
816	AMEX	FNCL	Tue, Apr 11, 2017	34.58	34.69	34.28	34.67
815	AMEX	FNCL	Mon, Apr 10, 2017	34.79	34.97	34.56	34.69
814	AMEX	FNCL	Fri, Apr 7, 2017	34.71	34.97	34.63	34.81
813	AMEX	FNCL	Thu, Apr 6, 2017	34.73	35.03	34.46	34.92
812	AMEX	FNCL	Wed, Apr 5, 2017	35.28	35.41	34.68	34.72
811	AMEX	FNCL	Tue, Apr 4, 2017	34.92	35.07	34.84	34.99
810	AMEX	FNCL	Mon, Apr 3, 2017	35.17	35.31	34.66	34.99
809	AMEX	FNCL	Fri, Mar 31, 2017	35.33	35.39	35.15	35.15
808	AMEX	FNCL	Thu, Mar 30, 2017	34.95	35.48	34.92	35.39
807	AMEX	FNCL	Wed, Mar 29, 2017	35.07	35.11	34.87	34.93
806	AMEX	FNCL	Tue, Mar 28, 2017	34.49	35.20	34.49	35.07
805	AMEX	FNCL	Mon, Mar 27, 2017	34.08	34.64	33.91	34.58
804	AMEX	FNCL	Fri, Mar 24, 2017	34.87	35.00	34.53	34.74
803	AMEX	FNCL	Thu, Mar 23, 2017	34.59	35.13	34.53	34.76
802	AMEX	FNCL	Wed, Mar 22, 2017	34.53	34.83	34.26	34.65
801	AMEX	FNCL	Tue, Mar 21, 2017	36.01	36.01	34.70	34.77
800	AMEX	FNCL	Mon, Mar 20, 2017	36.11	36.14	35.85	35.86
799	AMEX	FNCL	Fri, Mar 17, 2017	36.59	36.59	36.10	36.19
798	AMEX	FNCL	Thu, Mar 16, 2017	36.60	36.81	36.53	36.49
797	AMEX	FNCL	Wed, Mar 15, 2017	36.64	36.71	36.34	36.49
796	AMEX	FNCL	Tue, Mar 14, 2017	36.44	36.53	36.24	36.53
795	AMEX	FNCL	Mon, Mar 13, 2017	36.60	36.64	36.43	36.57
794	AMEX	FNCL	Fri, Mar 10, 2017	36.76	36.76	36.28	36.54
793	AMEX	FNCL	Thu, Mar 9, 2017	36.57	36.74	36.42	36.53
792	AMEX	FNCL	Wed, Mar 8, 2017	36.85	36.94	36.43	36.45
791	AMEX	FNCL	Tue, Mar 7, 2017	36.63	36.63	36.40	36.48
790	AMEX	FNCL	Mon, Mar 6, 2017	36.66	36.78	36.42	36.59
789	AMEX	FNCL	Fri, Mar 3, 2017	36.71	36.92	36.71	36.83
788	AMEX	FNCL	Thu, Mar 2, 2017	37.38	37.41	36.68	36.70
787	AMEX	FNCL	Wed, Mar 1, 2017	37.02	37.36	36.97	37.27
786	AMEX	FNCL	Tue, Feb 28, 2017	36.32	36.32	36.11	36.32
785	AMEX	FNCL	Mon, Feb 27, 2017	36.28	36.45	36.25	36.41
784	AMEX	FNCL	Fri, Feb 24, 2017	36.25	36.30	36.08	36.24
783	AMEX	FNCL	Thu, Feb 23, 2017	36.56	36.80	36.26	36.52
782	AMEX	FNCL	Wed, Feb 22, 2017	36.34	36.58	36.25	36.49
781	AMEX	FNCL	Tue, Feb 21, 2017	36.46	36.52	36.33	36.45
780	AMEX	FNCL	Fri, Feb 17, 2017	36.10	36.29	35.98	36.29
779	AMEX	FNCL	Thu, Feb 16, 2017	36.38	36.38	36.07	36.32
778	AMEX	FNCL	Wed, Feb 15, 2017	36.20	36.40	36.00	36.36
777	AMEX	FNCL	Tue, Feb 14, 2017	35.69	36.12	35.62	36.11
776	AMEX	FNCL	Mon, Feb 13, 2017	35.52	35.85	35.52	35.68
775	AMEX	FNCL	Fri, Feb 10, 2017	35.34	35.41	35.20	35.31
774	AMEX	FNCL	Thu, Feb 9, 2017	34.89	35.23	34.78	35.20
773	AMEX	FNCL	Wed, Feb 8, 2017	34.93	34.93	34.58	34.74
772	AMEX	FNCL	Tue, Feb 7, 2017	35.20	35.28	34.94	35.00
771	AMEX	FNCL	Mon, Feb 6, 2017	35.50	35.50	35.02	35.08
770	AMEX	FNCL	Fri, Feb 3, 2017	35.14	35.25	34.82	35.22
769	AMEX	FNCL	Thu, Feb 2, 2017	34.47	34.68	34.35	34.52
768	AMEX	FNCL	Wed, Feb 1, 2017	34.93	35.09	34.57	34.64
767	AMEX	FNCL	Tue, Jan 31, 2017	34.69	34.90	34.44	34.64
766	AMEX	FNCL	Mon, Jan 30, 2017	34.93	34.93	34.50	34.81
765	AMEX	FNCL	Fri, Jan 27, 2017	35.31	35.31	35.03	35.09
764	AMEX	FNCL	Thu, Jan 26, 2017	35.20	35.34	35.09	35.25
763	AMEX	FNCL	Wed, Jan 25, 2017	35.21	35.21	34.85	35.16
762	AMEX	FNCL	Tue, Jan 24, 2017	34.35	34.74	34.22	34.61
761	AMEX	FNCL	Mon, Jan 23, 2017	34.36	34.45	34.10	34.22
760	AMEX	FNCL	Fri, Jan 20, 2017	34.33	34.48	34.24	34.36
759	AMEX	FNCL	Thu, Jan 19, 2017	34.48	34.51	34.11	34.20
758	AMEX	FNCL	Wed, Jan 18, 2017	34.30	34.40	33.93	34.40
757	AMEX	FNCL	Tue, Jan 17, 2017	34.80	34.85	34.08	34.14
756	AMEX	FNCL	Fri, Jan 13, 2017	34.90	35.30	34.76	34.91
755	AMEX	FNCL	Thu, Jan 12, 2017	34.90	34.92	34.41	34.73
754	AMEX	FNCL	Wed, Jan 11, 2017	34.91	35.00	34.64	34.99
753	AMEX	FNCL	Tue, Jan 10, 2017	34.72	35.05	34.60	34.84
752	AMEX	FNCL	Mon, Jan 9, 2017	34.95	34.95	34.63	34.70
751	AMEX	FNCL	Fri, Jan 6, 2017	35.01	35.11	34.82	35.00
750	AMEX	FNCL	Thu, Jan 5, 2017	35.19	35.19	34.57	34.86
749	AMEX	FNCL	Wed, Jan 4, 2017	34.98	35.26	34.95	35.23
748	AMEX	FNCL	Tue, Jan 3, 2017	34.97	35.14	34.56	34.87
747	AMEX	FNCL	Fri, Dec 30, 2016	34.58	34.65	34.45	34.58
746	AMEX	FNCL	Thu, Dec 29, 2016	35.00	35.00	34.32	34.49
745	AMEX	FNCL	Wed, Dec 28, 2016	35.14	35.14	34.68	34.73
744	AMEX	FNCL	Tue, Dec 27, 2016	35.12	35.12	35.00	35.04
743	AMEX	FNCL	Fri, Dec 23, 2016	34.98	34.99	34.85	34.99
742	AMEX	FNCL	Thu, Dec 22, 2016	35.06	35.06	34.81	34.93
741	AMEX	FNCL	Wed, Dec 21, 2016	35.09	35.10	34.90	35.03
740	AMEX	FNCL	Tue, Dec 20, 2016	35.08	35.09	34.92	35.09
739	AMEX	FNCL	Mon, Dec 19, 2016	34.83	34.83	34.37	34.71
738	AMEX	FNCL	Fri, Dec 16, 2016	35.16	35.16	34.59	34.64
737	AMEX	FNCL	Thu, Dec 15, 2016	34.88	35.24	34.77	34.92
736	AMEX	FNCL	Wed, Dec 14, 2016	34.76	35.19	34.54	34.68
735	AMEX	FNCL	Tue, Dec 13, 2016	34.97	35.09	34.63	34.89
734	AMEX	FNCL	Mon, Dec 12, 2016	35.21	35.23	34.72	34.84
733	AMEX	FNCL	Fri, Dec 9, 2016	35.20	35.20	34.92	35.19
732	AMEX	FNCL	Thu, Dec 8, 2016	34.94	35.32	34.75	35.15
731	AMEX	FNCL	Wed, Dec 7, 2016	34.43	34.75	34.24	34.75
730	AMEX	FNCL	Tue, Dec 6, 2016	34.17	34.26	33.84	34.25
729	AMEX	FNCL	Mon, Dec 5, 2016	33.76	34.00	33.76	33.91
728	AMEX	FNCL	Fri, Dec 2, 2016	33.82	33.82	33.40	33.51
727	AMEX	FNCL	Thu, Dec 1, 2016	33.53	33.92	33.48	33.83
726	AMEX	FNCL	Wed, Nov 30, 2016	33.42	33.59	33.21	33.29
725	AMEX	FNCL	Tue, Nov 29, 2016	32.91	33.05	32.84	32.93
724	AMEX	FNCL	Mon, Nov 28, 2016	33.17	33.17	32.80	32.84
723	AMEX	FNCL	Fri, Nov 25, 2016	33.33	33.33	33.15	33.26
722	AMEX	FNCL	Wed, Nov 23, 2016	33.17	33.22	32.91	33.20
721	AMEX	FNCL	Tue, Nov 22, 2016	33.02	33.08	32.81	33.02
720	AMEX	FNCL	Mon, Nov 21, 2016	33.06	33.06	32.75	32.92
719	AMEX	FNCL	Fri, Nov 18, 2016	33.25	33.25	32.67	32.87
718	AMEX	FNCL	Thu, Nov 17, 2016	32.63	32.81	32.37	32.78
717	AMEX	FNCL	Wed, Nov 16, 2016	32.65	32.65	32.30	32.36
716	AMEX	FNCL	Tue, Nov 15, 2016	32.68	32.99	32.18	32.80
715	AMEX	FNCL	Mon, Nov 14, 2016	33.10	33.27	32.35	32.75
714	AMEX	FNCL	Fri, Nov 11, 2016	31.68	32.05	31.62	32.05
713	AMEX	FNCL	Thu, Nov 10, 2016	31.35	31.99	31.16	31.86
712	AMEX	FNCL	Wed, Nov 9, 2016	29.84	30.89	29.81	30.75
711	AMEX	FNCL	Tue, Nov 8, 2016	29.54	29.67	29.26	29.54
710	AMEX	FNCL	Mon, Nov 7, 2016	29.40	29.54	29.31	29.52
709	AMEX	FNCL	Fri, Nov 4, 2016	28.98	29.08	28.77	28.85
708	AMEX	FNCL	Thu, Nov 3, 2016	28.91	29.15	28.88	28.95
707	AMEX	FNCL	Wed, Nov 2, 2016	29.10	29.10	28.78	28.92
706	AMEX	FNCL	Tue, Nov 1, 2016	29.34	29.43	28.90	29.11
705	AMEX	FNCL	Mon, Oct 31, 2016	29.64	29.64	29.25	29.25
704	AMEX	FNCL	Fri, Oct 28, 2016	29.42	29.47	29.05	29.26
703	AMEX	FNCL	Thu, Oct 27, 2016	29.47	29.54	29.34	29.39
702	AMEX	FNCL	Wed, Oct 26, 2016	29.10	29.41	29.10	29.36
701	AMEX	FNCL	Tue, Oct 25, 2016	29.32	29.32	29.16	29.23
700	AMEX	FNCL	Mon, Oct 24, 2016	29.34	29.40	29.26	29.27
699	AMEX	FNCL	Fri, Oct 21, 2016	28.98	29.19	28.97	29.15
698	AMEX	FNCL	Thu, Oct 20, 2016	29.17	29.32	29.06	29.16
697	AMEX	FNCL	Wed, Oct 19, 2016	29.02	29.25	29.00	29.17
696	AMEX	FNCL	Tue, Oct 18, 2016	29.10	29.10	28.88	28.93
695	AMEX	FNCL	Mon, Oct 17, 2016	28.89	29.02	28.68	28.72
694	AMEX	FNCL	Fri, Oct 14, 2016	29.04	29.11	28.76	28.88
693	AMEX	FNCL	Thu, Oct 13, 2016	28.86	28.86	28.46	28.73
692	AMEX	FNCL	Wed, Oct 12, 2016	29.02	29.16	28.98	29.07
691	AMEX	FNCL	Tue, Oct 11, 2016	29.24	29.27	28.89	29.00
690	AMEX	FNCL	Mon, Oct 10, 2016	29.36	29.41	29.28	29.31
689	AMEX	FNCL	Fri, Oct 7, 2016	29.12	29.19	28.97	29.17
688	AMEX	FNCL	Thu, Oct 6, 2016	29.14	29.14	28.95	29.11
687	AMEX	FNCL	Wed, Oct 5, 2016	28.83	29.18	28.83	29.14
686	AMEX	FNCL	Tue, Oct 4, 2016	28.69	28.86	28.55	28.73
685	AMEX	FNCL	Mon, Oct 3, 2016	28.63	28.71	28.51	28.58
684	AMEX	FNCL	Fri, Sep 30, 2016	28.44	28.85	28.44	28.73
683	AMEX	FNCL	Thu, Sep 29, 2016	28.81	28.85	28.22	28.34
682	AMEX	FNCL	Wed, Sep 28, 2016	28.65	28.75	28.46	28.75
681	AMEX	FNCL	Tue, Sep 27, 2016	28.29	28.58	28.17	28.58
680	AMEX	FNCL	Mon, Sep 26, 2016	28.80	28.80	28.32	28.38
679	AMEX	FNCL	Fri, Sep 23, 2016	28.94	29.01	28.80	28.83
678	AMEX	FNCL	Thu, Sep 22, 2016	28.97	29.06	28.90	28.99
677	AMEX	FNCL	Wed, Sep 21, 2016	28.88	28.92	28.60	28.86
676	AMEX	FNCL	Tue, Sep 20, 2016	28.88	28.92	28.68	28.70
675	AMEX	FNCL	Mon, Sep 19, 2016	28.66	28.86	28.56	28.66
674	AMEX	FNCL	Fri, Sep 16, 2016	28.68	28.68	28.44	28.53
673	AMEX	FNCL	Thu, Sep 15, 2016	28.67	29.01	28.67	28.80
672	AMEX	FNCL	Wed, Sep 14, 2016	28.89	29.02	28.69	28.71
671	AMEX	FNCL	Tue, Sep 13, 2016	29.00	29.03	28.74	28.86
670	AMEX	FNCL	Mon, Sep 12, 2016	28.88	29.37	28.71	29.31
669	AMEX	FNCL	Fri, Sep 9, 2016	29.34	29.48	29.06	29.06
668	AMEX	FNCL	Thu, Sep 8, 2016	29.45	29.56	29.36	29.47
667	AMEX	FNCL	Wed, Sep 7, 2016	29.34	29.46	29.29	29.45
666	AMEX	FNCL	Tue, Sep 6, 2016	29.61	29.64	29.24	29.40
665	AMEX	FNCL	Fri, Sep 2, 2016	29.48	29.60	29.38	29.58
664	AMEX	FNCL	Thu, Sep 1, 2016	29.59	29.70	29.19	29.41
663	AMEX	FNCL	Wed, Aug 31, 2016	29.54	29.58	29.35	29.55
662	AMEX	FNCL	Tue, Aug 30, 2016	29.34	29.52	29.32	29.50
661	AMEX	FNCL	Mon, Aug 29, 2016	29.10	29.39	29.10	29.31
660	AMEX	FNCL	Fri, Aug 26, 2016	29.09	29.25	28.88	29.06
659	AMEX	FNCL	Thu, Aug 25, 2016	28.93	29.07	28.93	29.04
658	AMEX	FNCL	Wed, Aug 24, 2016	29.01	29.02	28.90	28.95
657	AMEX	FNCL	Tue, Aug 23, 2016	29.01	29.10	28.97	28.97
656	AMEX	FNCL	Mon, Aug 22, 2016	28.85	28.94	28.78	28.94
655	AMEX	FNCL	Fri, Aug 19, 2016	28.86	28.91	28.77	28.91
654	AMEX	FNCL	Thu, Aug 18, 2016	28.90	29.00	28.84	28.93
653	AMEX	FNCL	Wed, Aug 17, 2016	28.81	28.94	28.78	28.92
652	AMEX	FNCL	Tue, Aug 16, 2016	28.86	28.93	28.85	28.85
651	AMEX	FNCL	Mon, Aug 15, 2016	28.84	29.00	28.84	28.95
650	AMEX	FNCL	Fri, Aug 12, 2016	28.76	28.83	28.70	28.81
649	AMEX	FNCL	Thu, Aug 11, 2016	28.93	28.93	28.78	28.85
648	AMEX	FNCL	Wed, Aug 10, 2016	29.04	29.04	28.80	28.82
647	AMEX	FNCL	Tue, Aug 9, 2016	29.02	29.05	28.95	29.04
646	AMEX	FNCL	Mon, Aug 8, 2016	28.98	29.07	28.85	28.98
645	AMEX	FNCL	Fri, Aug 5, 2016	28.68	28.95	28.68	28.95
644	AMEX	FNCL	Thu, Aug 4, 2016	28.52	28.56	28.42	28.48
643	AMEX	FNCL	Wed, Aug 3, 2016	28.28	28.53	28.28	28.52
642	AMEX	FNCL	Tue, Aug 2, 2016	28.47	28.51	28.21	28.29
641	AMEX	FNCL	Mon, Aug 1, 2016	28.65	28.72	28.48	28.51
640	AMEX	FNCL	Fri, Jul 29, 2016	28.54	28.70	28.54	28.61
639	AMEX	FNCL	Thu, Jul 28, 2016	28.50	28.65	28.45	28.60
638	AMEX	FNCL	Wed, Jul 27, 2016	28.54	28.60	28.46	28.54
637	AMEX	FNCL	Tue, Jul 26, 2016	28.52	28.56	28.45	28.55
636	AMEX	FNCL	Mon, Jul 25, 2016	28.57	28.59	28.45	28.53
635	AMEX	FNCL	Fri, Jul 22, 2016	28.41	28.60	28.39	28.57
634	AMEX	FNCL	Thu, Jul 21, 2016	28.49	28.51	28.33	28.39
633	AMEX	FNCL	Wed, Jul 20, 2016	28.56	28.58	28.36	28.48
632	AMEX	FNCL	Tue, Jul 19, 2016	28.34	28.46	28.28	28.45
631	AMEX	FNCL	Mon, Jul 18, 2016	28.37	28.46	28.32	28.41
630	AMEX	FNCL	Fri, Jul 15, 2016	28.53	28.53	28.19	28.34
629	AMEX	FNCL	Thu, Jul 14, 2016	28.47	28.49	28.34	28.38
628	AMEX	FNCL	Wed, Jul 13, 2016	28.17	28.19	28.04	28.16
627	AMEX	FNCL	Tue, Jul 12, 2016	27.96	28.18	27.96	28.16
626	AMEX	FNCL	Mon, Jul 11, 2016	27.72	27.92	27.71	27.82
625	AMEX	FNCL	Fri, Jul 8, 2016	27.40	27.67	27.40	27.65
624	AMEX	FNCL	Thu, Jul 7, 2016	27.18	27.31	27.02	27.14
623	AMEX	FNCL	Wed, Jul 6, 2016	26.85	27.15	26.81	27.13
622	AMEX	FNCL	Tue, Jul 5, 2016	27.21	27.41	26.91	27.05
621	AMEX	FNCL	Fri, Jul 1, 2016	27.51	27.57	27.36	27.39
620	AMEX	FNCL	Thu, Jun 30, 2016	27.20	27.51	27.05	27.51
619	AMEX	FNCL	Wed, Jun 29, 2016	26.78	27.11	26.71	27.08
618	AMEX	FNCL	Tue, Jun 28, 2016	26.30	26.52	26.15	26.52
617	AMEX	FNCL	Mon, Jun 27, 2016	26.31	26.50	25.75	25.90
616	AMEX	FNCL	Fri, Jun 24, 2016	26.78	27.20	26.59	26.65
615	AMEX	FNCL	Thu, Jun 23, 2016	27.73	27.99	27.70	27.99
614	AMEX	FNCL	Wed, Jun 22, 2016	27.48	27.66	27.41	27.41
613	AMEX	FNCL	Tue, Jun 21, 2016	27.44	27.50	27.33	27.47
612	AMEX	FNCL	Mon, Jun 20, 2016	27.52	27.72	27.33	27.33
611	AMEX	FNCL	Fri, Jun 17, 2016	27.21	27.30	27.07	27.19
610	AMEX	FNCL	Thu, Jun 16, 2016	27.15	27.37	26.94	27.20
609	AMEX	FNCL	Wed, Jun 15, 2016	27.35	27.57	27.30	27.34
608	AMEX	FNCL	Tue, Jun 14, 2016	27.57	27.65	27.13	27.25
607	AMEX	FNCL	Mon, Jun 13, 2016	27.76	27.96	27.63	27.64
606	AMEX	FNCL	Fri, Jun 10, 2016	27.97	28.00	27.80	27.87
605	AMEX	FNCL	Thu, Jun 9, 2016	28.25	28.25	28.08	28.22
604	AMEX	FNCL	Wed, Jun 8, 2016	28.31	28.43	28.31	28.41
603	AMEX	FNCL	Tue, Jun 7, 2016	28.43	28.48	28.32	28.34
602	AMEX	FNCL	Mon, Jun 6, 2016	28.26	28.49	28.26	28.39
601	AMEX	FNCL	Fri, Jun 3, 2016	28.29	28.29	27.98	28.26
600	AMEX	FNCL	Thu, Jun 2, 2016	28.50	28.59	28.38	28.59
599	AMEX	FNCL	Wed, Jun 1, 2016	28.29	28.54	28.13	28.53
598	AMEX	FNCL	Tue, May 31, 2016	28.61	28.68	28.32	28.46
597	AMEX	FNCL	Fri, May 27, 2016	28.33	28.49	28.31	28.49
596	AMEX	FNCL	Thu, May 26, 2016	28.46	28.46	28.23	28.27
595	AMEX	FNCL	Wed, May 25, 2016	28.28	28.50	28.28	28.38
594	AMEX	FNCL	Tue, May 24, 2016	27.82	28.19	27.82	28.16
593	AMEX	FNCL	Mon, May 23, 2016	27.74	27.78	27.64	27.73
592	AMEX	FNCL	Fri, May 20, 2016	27.68	27.85	27.62	27.75
591	AMEX	FNCL	Thu, May 19, 2016	27.63	27.76	27.34	27.54
590	AMEX	FNCL	Wed, May 18, 2016	27.33	27.82	27.33	27.75
589	AMEX	FNCL	Tue, May 17, 2016	27.51	27.59	27.25	27.34
588	AMEX	FNCL	Mon, May 16, 2016	27.40	27.68	27.40	27.56
587	AMEX	FNCL	Fri, May 13, 2016	27.66	27.72	27.34	27.41
586	AMEX	FNCL	Thu, May 12, 2016	27.84	27.84	27.53	27.72
585	AMEX	FNCL	Wed, May 11, 2016	27.95	27.95	27.68	27.69
584	AMEX	FNCL	Tue, May 10, 2016	27.79	27.98	27.79	27.96
583	AMEX	FNCL	Mon, May 9, 2016	27.65	27.72	27.53	27.63
582	AMEX	FNCL	Fri, May 6, 2016	27.36	27.65	27.33	27.63
581	AMEX	FNCL	Thu, May 5, 2016	27.59	27.65	27.44	27.51
580	AMEX	FNCL	Wed, May 4, 2016	27.43	27.61	27.40	27.54
579	AMEX	FNCL	Tue, May 3, 2016	27.78	27.78	27.47	27.67
578	AMEX	FNCL	Mon, May 2, 2016	27.85	28.03	27.77	28.01
577	AMEX	FNCL	Fri, Apr 29, 2016	27.82	27.86	27.56	27.74
576	AMEX	FNCL	Thu, Apr 28, 2016	27.99	28.17	27.87	27.92
575	AMEX	FNCL	Wed, Apr 27, 2016	28.15	28.27	28.06	28.20
574	AMEX	FNCL	Tue, Apr 26, 2016	28.03	28.20	27.97	28.16
573	AMEX	FNCL	Mon, Apr 25, 2016	27.89	27.98	27.78	27.98
572	AMEX	FNCL	Fri, Apr 22, 2016	27.80	28.08	27.80	28.02
571	AMEX	FNCL	Thu, Apr 21, 2016	28.03	28.10	27.72	27.78
570	AMEX	FNCL	Wed, Apr 20, 2016	27.91	28.11	27.87	28.06
569	AMEX	FNCL	Tue, Apr 19, 2016	27.63	27.89	27.62	27.85
568	AMEX	FNCL	Mon, Apr 18, 2016	27.33	27.60	27.27	27.60
567	AMEX	FNCL	Fri, Apr 15, 2016	27.52	27.52	27.36	27.42
566	AMEX	FNCL	Thu, Apr 14, 2016	27.33	27.58	27.32	27.48
565	AMEX	FNCL	Wed, Apr 13, 2016	27.06	27.41	27.06	27.41
564	AMEX	FNCL	Tue, Apr 12, 2016	26.58	26.88	26.50	26.86
563	AMEX	FNCL	Mon, Apr 11, 2016	26.54	26.72	26.50	26.52
562	AMEX	FNCL	Fri, Apr 8, 2016	26.47	26.63	26.37	26.40
561	AMEX	FNCL	Thu, Apr 7, 2016	26.60	26.60	26.18	26.27
560	AMEX	FNCL	Wed, Apr 6, 2016	26.62	26.79	26.56	26.79
559	AMEX	FNCL	Tue, Apr 5, 2016	27.00	27.00	27.00	26.62
558	AMEX	FNCL	Mon, Apr 4, 2016	27.16	27.16	26.97	27.00
557	AMEX	FNCL	Fri, Apr 1, 2016	26.87	27.18	26.74	27.17
556	AMEX	FNCL	Thu, Mar 31, 2016	26.95	27.08	26.93	26.97
555	AMEX	FNCL	Wed, Mar 30, 2016	27.14	27.19	26.96	27.03
554	AMEX	FNCL	Tue, Mar 29, 2016	26.67	26.88	26.55	26.88
553	AMEX	FNCL	Mon, Mar 28, 2016	26.68	26.78	26.60	26.75
552	AMEX	FNCL	Thu, Mar 24, 2016	26.79	26.79	26.79	26.64
551	AMEX	FNCL	Wed, Mar 23, 2016	26.97	26.98	26.79	26.79
550	AMEX	FNCL	Tue, Mar 22, 2016	26.88	27.10	26.81	27.03
549	AMEX	FNCL	Mon, Mar 21, 2016	27.03	27.21	26.96	27.06
548	AMEX	FNCL	Fri, Mar 18, 2016	27.06	27.23	26.98	27.09
547	AMEX	FNCL	Thu, Mar 17, 2016	26.70	27.14	26.56	26.85
546	AMEX	FNCL	Wed, Mar 16, 2016	26.66	26.87	26.55	26.72
545	AMEX	FNCL	Tue, Mar 15, 2016	26.81	26.81	26.81	26.74
544	AMEX	FNCL	Mon, Mar 14, 2016	26.81	26.87	26.67	26.83
543	AMEX	FNCL	Fri, Mar 11, 2016	26.25	26.25	26.25	26.92
542	AMEX	FNCL	Thu, Mar 10, 2016	26.23	26.23	26.23	26.25
541	AMEX	FNCL	Wed, Mar 9, 2016	26.35	26.35	26.16	26.23
540	AMEX	FNCL	Tue, Mar 8, 2016	26.48	26.50	26.21	26.23
539	AMEX	FNCL	Mon, Mar 7, 2016	26.48	26.66	26.47	26.63
538	AMEX	FNCL	Fri, Mar 4, 2016	26.65	26.77	26.48	26.63
537	AMEX	FNCL	Thu, Mar 3, 2016	26.35	26.35	26.35	26.53
536	AMEX	FNCL	Wed, Mar 2, 2016	26.08	26.35	26.08	26.35
535	AMEX	FNCL	Tue, Mar 1, 2016	25.43	26.10	25.43	26.10
534	AMEX	FNCL	Mon, Feb 29, 2016	25.51	25.58	25.24	25.27
533	AMEX	FNCL	Fri, Feb 26, 2016	25.54	25.73	25.44	25.54
532	AMEX	FNCL	Thu, Feb 25, 2016	25.12	25.40	25.09	25.40
531	AMEX	FNCL	Wed, Feb 24, 2016	24.77	25.04	24.53	25.03
530	AMEX	FNCL	Tue, Feb 23, 2016	25.38	25.38	25.01	25.06
529	AMEX	FNCL	Mon, Feb 22, 2016	25.38	25.52	25.38	25.47
528	AMEX	FNCL	Fri, Feb 19, 2016	24.95	25.15	24.86	25.10
527	AMEX	FNCL	Thu, Feb 18, 2016	25.25	25.25	24.96	25.08
526	AMEX	FNCL	Wed, Feb 17, 2016	25.10	25.32	25.10	25.16
525	AMEX	FNCL	Tue, Feb 16, 2016	24.79	24.96	24.65	24.90
524	AMEX	FNCL	Fri, Feb 12, 2016	24.00	24.45	23.99	24.42
523	AMEX	FNCL	Thu, Feb 11, 2016	23.74	23.87	23.44	23.61
522	AMEX	FNCL	Wed, Feb 10, 2016	24.49	24.77	24.24	24.25
521	AMEX	FNCL	Tue, Feb 9, 2016	24.05	24.50	24.02	24.31
520	AMEX	FNCL	Mon, Feb 8, 2016	24.74	24.81	24.12	24.44
519	AMEX	FNCL	Fri, Feb 5, 2016	25.39	25.49	24.99	25.06
518	AMEX	FNCL	Thu, Feb 4, 2016	25.10	25.50	25.10	25.42
517	AMEX	FNCL	Wed, Feb 3, 2016	25.30	25.30	24.60	25.24
516	AMEX	FNCL	Tue, Feb 2, 2016	25.51	25.51	25.10	25.19
515	AMEX	FNCL	Mon, Feb 1, 2016	25.78	25.94	25.60	25.81
514	AMEX	FNCL	Fri, Jan 29, 2016	25.35	25.91	25.35	25.91
513	AMEX	FNCL	Thu, Jan 28, 2016	25.39	25.40	25.11	25.23
512	AMEX	FNCL	Wed, Jan 27, 2016	25.24	25.54	25.03	25.19
511	AMEX	FNCL	Tue, Jan 26, 2016	24.93	25.36	24.93	25.29
510	AMEX	FNCL	Mon, Jan 25, 2016	25.28	25.35	24.80	24.83
509	AMEX	FNCL	Fri, Jan 22, 2016	25.22	25.45	25.18	25.39
508	AMEX	FNCL	Thu, Jan 21, 2016	24.99	25.32	24.86	24.89
507	AMEX	FNCL	Wed, Jan 20, 2016	25.00	25.20	24.40	24.97
506	AMEX	FNCL	Tue, Jan 19, 2016	25.73	25.78	25.30	25.47
505	AMEX	FNCL	Fri, Jan 15, 2016	25.37	25.53	25.13	25.49
504	AMEX	FNCL	Thu, Jan 14, 2016	25.91	26.21	25.65	26.03
503	AMEX	FNCL	Wed, Jan 13, 2016	26.65	26.68	25.73	25.81
502	AMEX	FNCL	Tue, Jan 12, 2016	26.66	26.67	26.20	26.54
501	AMEX	FNCL	Mon, Jan 11, 2016	26.45	26.52	26.19	26.42
500	AMEX	FNCL	Fri, Jan 8, 2016	27.02	27.02	26.30	26.32
499	AMEX	FNCL	Thu, Jan 7, 2016	27.00	27.19	26.74	26.77
498	AMEX	FNCL	Wed, Jan 6, 2016	27.52	27.66	27.40	27.52
497	AMEX	FNCL	Tue, Jan 5, 2016	27.78	27.93	27.66	27.88
496	AMEX	FNCL	Mon, Jan 4, 2016	27.80	27.94	27.50	27.75
495	AMEX	FNCL	Thu, Dec 31, 2015	28.45	28.61	28.30	28.30
494	AMEX	FNCL	Wed, Dec 30, 2015	28.76	28.76	28.56	28.56
493	AMEX	FNCL	Tue, Dec 29, 2015	28.67	28.81	28.65	28.79
492	AMEX	FNCL	Mon, Dec 28, 2015	28.44	28.50	28.27	28.50
491	AMEX	FNCL	Thu, Dec 24, 2015	28.54	28.65	28.44	28.57
490	AMEX	FNCL	Wed, Dec 23, 2015	28.29	28.52	28.27	28.52
489	AMEX	FNCL	Tue, Dec 22, 2015	28.05	28.24	27.90	28.17
488	AMEX	FNCL	Mon, Dec 21, 2015	27.91	28.06	27.73	27.92
487	AMEX	FNCL	Fri, Dec 18, 2015	28.23	28.23	27.74	27.76
486	AMEX	FNCL	Thu, Dec 17, 2015	28.96	28.96	28.50	28.50
485	AMEX	FNCL	Wed, Dec 16, 2015	28.66	28.92	28.44	28.88
484	AMEX	FNCL	Tue, Dec 15, 2015	28.08	28.53	28.08	28.44
483	AMEX	FNCL	Mon, Dec 14, 2015	27.92	28.02	27.59	27.84
482	AMEX	FNCL	Fri, Dec 11, 2015	28.14	28.17	27.67	27.84
481	AMEX	FNCL	Thu, Dec 10, 2015	28.40	28.63	28.33	28.39
480	AMEX	FNCL	Wed, Dec 9, 2015	28.60	28.86	28.29	28.40
479	AMEX	FNCL	Tue, Dec 8, 2015	28.82	28.93	28.65	28.74
478	AMEX	FNCL	Mon, Dec 7, 2015	29.28	29.28	28.92	29.07
477	AMEX	FNCL	Fri, Dec 4, 2015	28.87	29.33	28.74	29.29
476	AMEX	FNCL	Thu, Dec 3, 2015	29.20	29.20	28.59	28.66
475	AMEX	FNCL	Wed, Dec 2, 2015	29.49	29.49	29.04	29.09
474	AMEX	FNCL	Tue, Dec 1, 2015	29.30	29.47	29.25	29.47
473	AMEX	FNCL	Mon, Nov 30, 2015	29.28	29.30	29.13	29.16
472	AMEX	FNCL	Fri, Nov 27, 2015	29.15	29.24	29.07	29.24
471	AMEX	FNCL	Wed, Nov 25, 2015	29.10	29.14	29.05	29.12
470	AMEX	FNCL	Tue, Nov 24, 2015	28.94	29.15	28.83	29.08
469	AMEX	FNCL	Mon, Nov 23, 2015	29.25	29.30	29.10	29.15
468	AMEX	FNCL	Fri, Nov 20, 2015	29.29	29.29	29.15	29.20
467	AMEX	FNCL	Thu, Nov 19, 2015	29.10	29.15	29.03	29.13
466	AMEX	FNCL	Wed, Nov 18, 2015	28.75	29.09	28.71	29.09
465	AMEX	FNCL	Tue, Nov 17, 2015	28.80	28.89	28.60	28.61
464	AMEX	FNCL	Mon, Nov 16, 2015	28.29	28.66	28.20	28.62
463	AMEX	FNCL	Fri, Nov 13, 2015	28.49	28.60	28.29	28.35
462	AMEX	FNCL	Thu, Nov 12, 2015	28.89	28.89	28.59	28.60
461	AMEX	FNCL	Wed, Nov 11, 2015	29.21	29.21	29.01	29.05
460	AMEX	FNCL	Tue, Nov 10, 2015	28.93	29.12	28.89	29.10
459	AMEX	FNCL	Mon, Nov 9, 2015	29.45	29.45	28.84	28.99
458	AMEX	FNCL	Fri, Nov 6, 2015	29.50	29.60	29.20	29.31
457	AMEX	FNCL	Thu, Nov 5, 2015	28.92	29.10	28.90	29.07
456	AMEX	FNCL	Wed, Nov 4, 2015	29.01	29.03	28.85	28.92
455	AMEX	FNCL	Tue, Nov 3, 2015	29.02	29.09	28.89	28.99
454	AMEX	FNCL	Mon, Nov 2, 2015	28.59	29.08	28.59	29.02
453	AMEX	FNCL	Fri, Oct 30, 2015	28.95	28.95	28.57	28.57
452	AMEX	FNCL	Thu, Oct 29, 2015	28.98	29.10	28.85	28.96
451	AMEX	FNCL	Wed, Oct 28, 2015	28.62	29.07	28.62	29.07
450	AMEX	FNCL	Tue, Oct 27, 2015	28.51	28.51	28.31	28.40
449	AMEX	FNCL	Mon, Oct 26, 2015	28.64	28.65	28.46	28.58
448	AMEX	FNCL	Fri, Oct 23, 2015	28.59	28.68	28.49	28.65
447	AMEX	FNCL	Thu, Oct 22, 2015	28.14	28.50	28.14	28.38
446	AMEX	FNCL	Wed, Oct 21, 2015	28.28	28.33	27.95	27.97
445	AMEX	FNCL	Tue, Oct 20, 2015	28.05	28.23	28.05	28.20
444	AMEX	FNCL	Mon, Oct 19, 2015	27.89	28.07	27.89	28.04
443	AMEX	FNCL	Fri, Oct 16, 2015	27.99	28.07	27.91	28.02
442	AMEX	FNCL	Thu, Oct 15, 2015	27.47	27.90	27.47	27.90
441	AMEX	FNCL	Wed, Oct 14, 2015	27.62	27.62	27.30	27.33
440	AMEX	FNCL	Tue, Oct 13, 2015	27.70	27.84	27.60	27.61
439	AMEX	FNCL	Mon, Oct 12, 2015	27.77	27.83	27.70	27.78
438	AMEX	FNCL	Fri, Oct 9, 2015	27.93	27.95	27.64	27.75
437	AMEX	FNCL	Thu, Oct 8, 2015	27.67	27.91	27.56	27.89
436	AMEX	FNCL	Wed, Oct 7, 2015	27.61	27.80	27.51	27.72
435	AMEX	FNCL	Tue, Oct 6, 2015	27.54	27.61	27.43	27.46
434	AMEX	FNCL	Mon, Oct 5, 2015	27.17	27.60	27.17	27.55
433	AMEX	FNCL	Fri, Oct 2, 2015	26.57	27.00	26.25	27.00
432	AMEX	FNCL	Thu, Oct 1, 2015	26.96	27.07	26.70	26.98
431	AMEX	FNCL	Wed, Sep 30, 2015	26.90	26.96	26.70	26.96
430	AMEX	FNCL	Tue, Sep 29, 2015	26.60	26.65	26.41	26.63
429	AMEX	FNCL	Mon, Sep 28, 2015	27.02	27.12	26.48	26.57
428	AMEX	FNCL	Fri, Sep 25, 2015	27.19	27.35	27.06	27.16
427	AMEX	FNCL	Thu, Sep 24, 2015	26.88	26.88	26.62	26.84
426	AMEX	FNCL	Wed, Sep 23, 2015	26.98	27.11	26.89	27.02
425	AMEX	FNCL	Tue, Sep 22, 2015	27.00	27.03	26.82	26.95
424	AMEX	FNCL	Mon, Sep 21, 2015	27.16	27.39	27.16	27.31
423	AMEX	FNCL	Fri, Sep 18, 2015	27.15	27.24	26.97	26.97
422	AMEX	FNCL	Thu, Sep 17, 2015	27.96	28.18	27.65	27.71
421	AMEX	FNCL	Wed, Sep 16, 2015	27.82	28.02	27.70	28.00
420	AMEX	FNCL	Tue, Sep 15, 2015	27.51	27.88	27.50	27.80
419	AMEX	FNCL	Mon, Sep 14, 2015	27.48	27.53	27.38	27.43
418	AMEX	FNCL	Fri, Sep 11, 2015	27.27	27.48	27.18	27.47
417	AMEX	FNCL	Thu, Sep 10, 2015	27.19	27.54	27.19	27.37
416	AMEX	FNCL	Wed, Sep 9, 2015	27.83	27.86	27.23	27.25
415	AMEX	FNCL	Tue, Sep 8, 2015	27.33	27.57	27.25	27.57
414	AMEX	FNCL	Fri, Sep 4, 2015	27.13	27.14	26.76	26.93
413	AMEX	FNCL	Thu, Sep 3, 2015	27.39	27.65	27.35	27.39
412	AMEX	FNCL	Wed, Sep 2, 2015	27.22	27.31	26.94	27.25
411	AMEX	FNCL	Tue, Sep 1, 2015	27.30	27.38	26.76	26.95
410	AMEX	FNCL	Mon, Aug 31, 2015	27.91	27.95	27.76	27.82
409	AMEX	FNCL	Fri, Aug 28, 2015	28.02	28.03	27.83	28.01
408	AMEX	FNCL	Thu, Aug 27, 2015	27.78	28.15	27.64	28.03
407	AMEX	FNCL	Wed, Aug 26, 2015	27.13	27.44	26.67	27.40
406	AMEX	FNCL	Tue, Aug 25, 2015	27.87	27.87	26.50	26.50
405	AMEX	FNCL	Mon, Aug 24, 2015	26.46	27.81	19.82	27.01
404	AMEX	FNCL	Fri, Aug 21, 2015	28.71	28.85	28.29	28.29
403	AMEX	FNCL	Thu, Aug 20, 2015	29.43	29.43	29.05	29.05
402	AMEX	FNCL	Wed, Aug 19, 2015	29.86	29.90	29.55	29.70
401	AMEX	FNCL	Tue, Aug 18, 2015	29.94	29.99	29.85	29.92
400	AMEX	FNCL	Mon, Aug 17, 2015	29.81	29.94	29.63	29.92
399	AMEX	FNCL	Fri, Aug 14, 2015	29.64	29.85	29.64	29.84
398	AMEX	FNCL	Thu, Aug 13, 2015	29.58	29.74	29.46	29.64
397	AMEX	FNCL	Wed, Aug 12, 2015	29.62	29.62	29.15	29.53
396	AMEX	FNCL	Tue, Aug 11, 2015	29.76	29.88	29.70	29.78
395	AMEX	FNCL	Mon, Aug 10, 2015	29.92	30.02	29.90	30.02
394	AMEX	FNCL	Fri, Aug 7, 2015	29.77	29.78	29.55	29.69
393	AMEX	FNCL	Thu, Aug 6, 2015	29.94	29.94	29.58	29.73
392	AMEX	FNCL	Wed, Aug 5, 2015	30.01	30.02	29.78	29.84
391	AMEX	FNCL	Tue, Aug 4, 2015	29.90	29.92	29.75	29.78
390	AMEX	FNCL	Mon, Aug 3, 2015	29.84	29.87	29.65	29.82
389	AMEX	FNCL	Fri, Jul 31, 2015	29.88	29.92	29.78	29.78
388	AMEX	FNCL	Thu, Jul 30, 2015	29.86	29.90	29.74	29.90
387	AMEX	FNCL	Wed, Jul 29, 2015	29.69	29.86	29.58	29.86
386	AMEX	FNCL	Tue, Jul 28, 2015	29.62	29.65	29.41	29.62
385	AMEX	FNCL	Mon, Jul 27, 2015	29.57	29.66	29.42	29.47
384	AMEX	FNCL	Fri, Jul 24, 2015	29.96	29.96	29.67	29.72
383	AMEX	FNCL	Thu, Jul 23, 2015	30.33	30.33	29.88	29.95
382	AMEX	FNCL	Wed, Jul 22, 2015	30.01	30.27	30.01	30.21
381	AMEX	FNCL	Tue, Jul 21, 2015	30.12	30.18	29.95	30.02
380	AMEX	FNCL	Mon, Jul 20, 2015	30.06	30.15	29.98	30.05
379	AMEX	FNCL	Fri, Jul 17, 2015	30.16	30.16	29.92	30.03
378	AMEX	FNCL	Thu, Jul 16, 2015	29.99	30.11	29.99	30.11
377	AMEX	FNCL	Wed, Jul 15, 2015	29.76	29.90	29.70	29.82
376	AMEX	FNCL	Tue, Jul 14, 2015	29.54	29.71	29.48	29.67
375	AMEX	FNCL	Mon, Jul 13, 2015	29.43	29.58	29.43	29.57
374	AMEX	FNCL	Fri, Jul 10, 2015	29.38	29.38	29.17	29.28
373	AMEX	FNCL	Thu, Jul 9, 2015	29.14	29.14	28.92	28.92
372	AMEX	FNCL	Wed, Jul 8, 2015	28.90	29.03	28.75	28.76
371	AMEX	FNCL	Tue, Jul 7, 2015	29.24	29.24	28.75	29.23
370	AMEX	FNCL	Mon, Jul 6, 2015	28.97	29.19	28.89	29.19
369	AMEX	FNCL	Thu, Jul 2, 2015	29.35	29.45	29.16	29.26
368	AMEX	FNCL	Wed, Jul 1, 2015	29.31	29.41	29.21	29.36
367	AMEX	FNCL	Tue, Jun 30, 2015	29.10	29.13	28.88	28.98
366	AMEX	FNCL	Mon, Jun 29, 2015	29.33	29.37	28.86	28.87
365	AMEX	FNCL	Fri, Jun 26, 2015	29.51	29.59	29.45	29.54
364	AMEX	FNCL	Thu, Jun 25, 2015	29.77	29.77	29.42	29.44
363	AMEX	FNCL	Wed, Jun 24, 2015	29.85	29.85	29.59	29.63
362	AMEX	FNCL	Tue, Jun 23, 2015	29.86	29.90	29.80	29.87
361	AMEX	FNCL	Mon, Jun 22, 2015	29.83	29.89	29.75	29.76
360	AMEX	FNCL	Fri, Jun 19, 2015	29.80	29.80	29.58	29.61
359	AMEX	FNCL	Thu, Jun 18, 2015	29.79	29.95	29.70	29.93
358	AMEX	FNCL	Wed, Jun 17, 2015	29.77	29.81	29.61	29.65
357	AMEX	FNCL	Tue, Jun 16, 2015	29.44	29.73	29.44	29.71
356	AMEX	FNCL	Mon, Jun 15, 2015	29.56	29.59	29.37	29.55
355	AMEX	FNCL	Fri, Jun 12, 2015	29.80	29.80	29.57	29.68
354	AMEX	FNCL	Thu, Jun 11, 2015	29.81	29.81	29.65	29.72
353	AMEX	FNCL	Wed, Jun 10, 2015	29.41	29.72	29.41	29.65
352	AMEX	FNCL	Tue, Jun 9, 2015	29.30	29.34	29.10	29.25
351	AMEX	FNCL	Mon, Jun 8, 2015	29.39	29.39	29.20	29.21
350	AMEX	FNCL	Fri, Jun 5, 2015	29.44	29.48	29.22	29.34
349	AMEX	FNCL	Thu, Jun 4, 2015	29.49	29.49	29.16	29.21
348	AMEX	FNCL	Wed, Jun 3, 2015	29.35	29.51	29.26	29.43
347	AMEX	FNCL	Tue, Jun 2, 2015	29.18	29.32	29.07	29.24
346	AMEX	FNCL	Mon, Jun 1, 2015	29.28	29.29	29.09	29.19
345	AMEX	FNCL	Fri, May 29, 2015	29.35	29.35	29.11	29.12
344	AMEX	FNCL	Thu, May 28, 2015	29.33	29.39	29.23	29.39
343	AMEX	FNCL	Wed, May 27, 2015	29.28	29.45	29.16	29.43
342	AMEX	FNCL	Tue, May 26, 2015	29.40	29.40	29.07	29.14
341	AMEX	FNCL	Fri, May 22, 2015	29.41	29.49	29.40	29.41
340	AMEX	FNCL	Thu, May 21, 2015	29.51	29.51	29.39	29.43
339	AMEX	FNCL	Wed, May 20, 2015	29.66	29.66	29.45	29.52
338	AMEX	FNCL	Tue, May 19, 2015	29.50	29.62	29.47	29.60
337	AMEX	FNCL	Mon, May 18, 2015	29.24	29.44	29.24	29.44
336	AMEX	FNCL	Fri, May 15, 2015	29.45	29.45	29.16	29.24
335	AMEX	FNCL	Thu, May 14, 2015	29.22	29.35	29.17	29.35
334	AMEX	FNCL	Wed, May 13, 2015	29.05	29.17	29.01	29.07
333	AMEX	FNCL	Tue, May 12, 2015	29.00	29.14	28.85	29.08
332	AMEX	FNCL	Mon, May 11, 2015	29.23	29.30	29.18	29.18
331	AMEX	FNCL	Fri, May 8, 2015	29.15	29.25	29.00	29.25
330	AMEX	FNCL	Thu, May 7, 2015	28.65	28.93	28.63	28.90
329	AMEX	FNCL	Wed, May 6, 2015	28.92	28.92	28.50	28.61
328	AMEX	FNCL	Tue, May 5, 2015	29.08	29.09	28.76	28.81
327	AMEX	FNCL	Mon, May 4, 2015	28.97	29.08	28.91	29.07
326	AMEX	FNCL	Fri, May 1, 2015	28.74	28.87	28.74	28.85
325	AMEX	FNCL	Thu, Apr 30, 2015	28.80	28.86	28.54	28.63
324	AMEX	FNCL	Wed, Apr 29, 2015	28.83	29.04	28.83	28.92
323	AMEX	FNCL	Tue, Apr 28, 2015	28.75	28.97	28.66	28.97
322	AMEX	FNCL	Mon, Apr 27, 2015	28.91	29.05	28.78	28.78
321	AMEX	FNCL	Fri, Apr 24, 2015	28.99	28.99	28.85	28.88
320	AMEX	FNCL	Thu, Apr 23, 2015	28.88	29.00	28.83	28.94
319	AMEX	FNCL	Wed, Apr 22, 2015	28.74	28.94	28.67	28.90
318	AMEX	FNCL	Tue, Apr 21, 2015	28.98	28.98	28.71	28.73
317	AMEX	FNCL	Mon, Apr 20, 2015	28.88	28.92	28.81	28.85
316	AMEX	FNCL	Fri, Apr 17, 2015	29.02	29.02	28.62	28.73
315	AMEX	FNCL	Thu, Apr 16, 2015	29.07	29.16	28.87	29.09
314	AMEX	FNCL	Wed, Apr 15, 2015	28.96	29.14	28.95	29.05
313	AMEX	FNCL	Tue, Apr 14, 2015	28.90	29.00	28.80	28.91
312	AMEX	FNCL	Mon, Apr 13, 2015	28.83	29.03	28.73	28.93
311	AMEX	FNCL	Fri, Apr 10, 2015	28.86	28.91	28.81	28.83
310	AMEX	FNCL	Thu, Apr 9, 2015	28.80	28.86	28.68	28.83
309	AMEX	FNCL	Wed, Apr 8, 2015	28.82	28.95	28.78	28.85
308	AMEX	FNCL	Tue, Apr 7, 2015	28.99	28.99	28.79	28.79
307	AMEX	FNCL	Mon, Apr 6, 2015	28.81	28.98	28.60	28.93
306	AMEX	FNCL	Thu, Apr 2, 2015	28.67	28.92	28.67	28.92
305	AMEX	FNCL	Wed, Apr 1, 2015	28.77	28.79	28.55	28.73
304	AMEX	FNCL	Tue, Mar 31, 2015	28.84	28.88	28.68	28.76
303	AMEX	FNCL	Mon, Mar 30, 2015	28.72	28.98	28.72	28.91
302	AMEX	FNCL	Fri, Mar 27, 2015	28.57	28.58	28.44	28.52
301	AMEX	FNCL	Thu, Mar 26, 2015	28.49	28.68	28.36	28.53
300	AMEX	FNCL	Wed, Mar 25, 2015	29.12	29.12	28.61	28.61
299	AMEX	FNCL	Tue, Mar 24, 2015	29.32	29.32	29.03	29.04
298	AMEX	FNCL	Mon, Mar 23, 2015	29.40	29.48	29.30	29.30
297	AMEX	FNCL	Fri, Mar 20, 2015	29.21	29.42	29.10	29.40
296	AMEX	FNCL	Thu, Mar 19, 2015	29.35	29.35	29.04	29.15
295	AMEX	FNCL	Wed, Mar 18, 2015	29.24	29.45	29.02	29.35
294	AMEX	FNCL	Tue, Mar 17, 2015	29.17	29.24	29.04	29.20
293	AMEX	FNCL	Mon, Mar 16, 2015	29.09	29.25	29.06	29.21
292	AMEX	FNCL	Fri, Mar 13, 2015	29.06	29.08	28.74	28.95
291	AMEX	FNCL	Thu, Mar 12, 2015	28.67	29.10	28.67	29.06
290	AMEX	FNCL	Wed, Mar 11, 2015	28.44	28.53	28.38	28.51
289	AMEX	FNCL	Tue, Mar 10, 2015	28.63	28.63	28.33	28.38
288	AMEX	FNCL	Mon, Mar 9, 2015	28.79	28.86	28.71	28.81
287	AMEX	FNCL	Fri, Mar 6, 2015	29.02	29.11	28.65	28.69
286	AMEX	FNCL	Thu, Mar 5, 2015	28.96	28.97	28.85	28.95
285	AMEX	FNCL	Wed, Mar 4, 2015	28.95	28.95	28.76	28.85
284	AMEX	FNCL	Tue, Mar 3, 2015	29.08	29.09	28.88	29.05
283	AMEX	FNCL	Mon, Mar 2, 2015	28.86	29.11	28.86	29.11
282	AMEX	FNCL	Fri, Feb 27, 2015	28.91	28.99	28.87	28.90
281	AMEX	FNCL	Thu, Feb 26, 2015	29.04	29.13	28.87	28.96
280	AMEX	FNCL	Wed, Feb 25, 2015	29.09	29.14	29.00	29.05
279	AMEX	FNCL	Tue, Feb 24, 2015	29.02	29.14	28.97	29.06
278	AMEX	FNCL	Mon, Feb 23, 2015	29.04	29.04	28.81	28.94
277	AMEX	FNCL	Fri, Feb 20, 2015	28.72	29.05	28.59	29.02
276	AMEX	FNCL	Thu, Feb 19, 2015	28.88	28.90	28.77	28.81
275	AMEX	FNCL	Wed, Feb 18, 2015	29.06	29.06	28.85	28.95
274	AMEX	FNCL	Tue, Feb 17, 2015	28.98	29.14	28.96	29.06
273	AMEX	FNCL	Fri, Feb 13, 2015	28.99	29.10	28.90	29.00
272	AMEX	FNCL	Thu, Feb 12, 2015	28.90	29.05	28.78	29.00
271	AMEX	FNCL	Wed, Feb 11, 2015	28.70	28.76	28.54	28.71
270	AMEX	FNCL	Tue, Feb 10, 2015	28.79	28.81	28.51	28.70
269	AMEX	FNCL	Mon, Feb 9, 2015	28.62	28.67	28.49	28.52
268	AMEX	FNCL	Fri, Feb 6, 2015	28.71	28.95	28.60	28.68
267	AMEX	FNCL	Thu, Feb 5, 2015	28.37	28.57	28.35	28.56
266	AMEX	FNCL	Wed, Feb 4, 2015	28.21	28.46	28.21	28.23
265	AMEX	FNCL	Tue, Feb 3, 2015	27.99	28.32	27.99	28.32
264	AMEX	FNCL	Mon, Feb 2, 2015	27.56	27.88	27.32	27.84
263	AMEX	FNCL	Fri, Jan 30, 2015	27.68	27.88	27.50	27.50
262	AMEX	FNCL	Thu, Jan 29, 2015	27.78	27.95	27.61	27.90
261	AMEX	FNCL	Wed, Jan 28, 2015	28.29	28.29	27.72	27.72
260	AMEX	FNCL	Tue, Jan 27, 2015	28.22	28.36	28.11	28.20
259	AMEX	FNCL	Mon, Jan 26, 2015	28.30	28.45	28.15	28.44
258	AMEX	FNCL	Fri, Jan 23, 2015	28.54	28.55	28.32	28.32
257	AMEX	FNCL	Thu, Jan 22, 2015	28.03	28.58	27.93	28.50
256	AMEX	FNCL	Wed, Jan 21, 2015	27.77	27.97	27.72	27.86
255	AMEX	FNCL	Tue, Jan 20, 2015	28.11	28.11	27.69	27.80
254	AMEX	FNCL	Fri, Jan 16, 2015	27.58	27.97	27.49	27.97
253	AMEX	FNCL	Thu, Jan 15, 2015	27.91	27.95	27.58	27.63
252	AMEX	FNCL	Wed, Jan 14, 2015	28.00	28.05	27.60	27.94
251	AMEX	FNCL	Tue, Jan 13, 2015	28.50	28.68	28.05	28.25
250	AMEX	FNCL	Mon, Jan 12, 2015	28.56	28.56	28.27	28.40
249	AMEX	FNCL	Fri, Jan 9, 2015	29.00	29.00	28.55	28.55
248	AMEX	FNCL	Thu, Jan 8, 2015	28.73	28.96	28.73	28.91
247	AMEX	FNCL	Wed, Jan 7, 2015	28.48	28.54	28.30	28.49
246	AMEX	FNCL	Tue, Jan 6, 2015	28.67	28.72	28.10	28.20
245	AMEX	FNCL	Mon, Jan 5, 2015	29.06	29.06	28.58	28.61
244	AMEX	FNCL	Fri, Jan 2, 2015	29.35	29.35	28.92	29.10
243	AMEX	FNCL	Wed, Dec 31, 2014	29.53	29.53	29.11	29.13
242	AMEX	FNCL	Tue, Dec 30, 2014	29.56	29.56	29.37	29.47
241	AMEX	FNCL	Mon, Dec 29, 2014	29.41	29.63	29.35	29.50
240	AMEX	FNCL	Fri, Dec 26, 2014	29.45	29.47	29.33	29.40
239	AMEX	FNCL	Wed, Dec 24, 2014	29.49	29.49	29.33	29.33
238	AMEX	FNCL	Tue, Dec 23, 2014	29.43	29.49	29.31	29.37
237	AMEX	FNCL	Mon, Dec 22, 2014	29.10	29.23	29.05	29.23
236	AMEX	FNCL	Fri, Dec 19, 2014	29.28	29.28	28.94	29.08
235	AMEX	FNCL	Thu, Dec 18, 2014	29.02	29.16	28.84	29.16
234	AMEX	FNCL	Wed, Dec 17, 2014	28.00	28.53	28.00	28.52
233	AMEX	FNCL	Tue, Dec 16, 2014	28.00	28.39	27.90	27.92
232	AMEX	FNCL	Mon, Dec 15, 2014	28.61	28.61	28.05	28.16
231	AMEX	FNCL	Fri, Dec 12, 2014	28.83	28.89	28.43	28.43
230	AMEX	FNCL	Thu, Dec 11, 2014	29.07	29.14	28.91	28.92
229	AMEX	FNCL	Wed, Dec 10, 2014	29.16	29.24	28.82	28.87
228	AMEX	FNCL	Tue, Dec 9, 2014	29.01	29.24	28.86	29.23
227	AMEX	FNCL	Mon, Dec 8, 2014	29.15	29.41	29.11	29.27
226	AMEX	FNCL	Fri, Dec 5, 2014	28.98	29.22	28.98	29.16
225	AMEX	FNCL	Thu, Dec 4, 2014	28.85	28.89	28.80	28.88
224	AMEX	FNCL	Wed, Dec 3, 2014	28.77	28.90	28.74	28.87
223	AMEX	FNCL	Tue, Dec 2, 2014	28.48	28.76	28.48	28.72
222	AMEX	FNCL	Mon, Dec 1, 2014	28.67	28.67	28.46	28.47
221	AMEX	FNCL	Fri, Nov 28, 2014	28.80	28.86	28.72	28.72
220	AMEX	FNCL	Wed, Nov 26, 2014	28.72	28.74	28.64	28.74
219	AMEX	FNCL	Tue, Nov 25, 2014	28.70	28.71	28.60	28.66
218	AMEX	FNCL	Mon, Nov 24, 2014	28.60	28.72	28.58	28.70
217	AMEX	FNCL	Fri, Nov 21, 2014	28.63	28.69	28.45	28.48
216	AMEX	FNCL	Thu, Nov 20, 2014	28.27	28.39	28.21	28.38
215	AMEX	FNCL	Wed, Nov 19, 2014	28.40	28.41	28.23	28.33
214	AMEX	FNCL	Tue, Nov 18, 2014	28.40	28.51	28.39	28.45
213	AMEX	FNCL	Mon, Nov 17, 2014	28.37	28.39	28.26	28.35
212	AMEX	FNCL	Fri, Nov 14, 2014	28.50	28.51	28.33	28.38
211	AMEX	FNCL	Thu, Nov 13, 2014	28.60	28.60	28.50	28.52
210	AMEX	FNCL	Wed, Nov 12, 2014	28.54	28.54	28.40	28.53
209	AMEX	FNCL	Tue, Nov 11, 2014	28.69	28.69	28.54	28.57
208	AMEX	FNCL	Mon, Nov 10, 2014	28.56	28.63	28.40	28.62
207	AMEX	FNCL	Fri, Nov 7, 2014	28.53	28.54	28.37	28.49
206	AMEX	FNCL	Thu, Nov 6, 2014	28.51	28.51	28.35	28.49
205	AMEX	FNCL	Wed, Nov 5, 2014	28.51	28.51	28.33	28.46
204	AMEX	FNCL	Tue, Nov 4, 2014	28.23	28.26	28.06	28.26
203	AMEX	FNCL	Mon, Nov 3, 2014	28.24	28.34	28.20	28.27
202	AMEX	FNCL	Fri, Oct 31, 2014	28.15	28.24	27.99	28.20
201	AMEX	FNCL	Thu, Oct 30, 2014	27.71	27.92	27.63	27.85
200	AMEX	FNCL	Wed, Oct 29, 2014	27.70	27.74	27.51	27.71
199	AMEX	FNCL	Tue, Oct 28, 2014	27.44	27.65	27.44	27.65
198	AMEX	FNCL	Mon, Oct 27, 2014	27.25	27.33	27.18	27.31
197	AMEX	FNCL	Fri, Oct 24, 2014	27.10	27.30	27.09	27.29
196	AMEX	FNCL	Thu, Oct 23, 2014	27.11	27.22	27.03	27.05
195	AMEX	FNCL	Wed, Oct 22, 2014	27.13	27.14	26.83	26.85
194	AMEX	FNCL	Tue, Oct 21, 2014	26.79	27.07	26.74	27.04
193	AMEX	FNCL	Mon, Oct 20, 2014	26.40	26.57	26.33	26.57
192	AMEX	FNCL	Fri, Oct 17, 2014	26.43	26.48	26.25	26.38
191	AMEX	FNCL	Thu, Oct 16, 2014	25.74	26.24	25.74	26.08
190	AMEX	FNCL	Wed, Oct 15, 2014	26.30	26.32	25.54	26.05
189	AMEX	FNCL	Tue, Oct 14, 2014	26.42	26.69	26.39	26.51
188	AMEX	FNCL	Mon, Oct 13, 2014	26.64	26.72	26.36	26.36
187	AMEX	FNCL	Fri, Oct 10, 2014	26.72	26.93	26.55	26.55
186	AMEX	FNCL	Thu, Oct 9, 2014	27.18	27.18	26.75	26.76
185	AMEX	FNCL	Wed, Oct 8, 2014	26.78	27.25	26.74	27.25
184	AMEX	FNCL	Tue, Oct 7, 2014	27.20	27.20	26.79	26.79
183	AMEX	FNCL	Mon, Oct 6, 2014	27.50	27.50	27.17	27.24
182	AMEX	FNCL	Fri, Oct 3, 2014	27.16	27.31	27.02	27.28
181	AMEX	FNCL	Thu, Oct 2, 2014	26.84	27.02	26.68	26.94
180	AMEX	FNCL	Wed, Oct 1, 2014	27.14	27.14	26.81	26.88
179	AMEX	FNCL	Tue, Sep 30, 2014	27.38	27.38	27.15	27.18
178	AMEX	FNCL	Mon, Sep 29, 2014	27.14	27.28	27.00	27.23
177	AMEX	FNCL	Fri, Sep 26, 2014	27.10	27.36	27.10	27.31
176	AMEX	FNCL	Thu, Sep 25, 2014	27.45	27.45	27.07	27.09
175	AMEX	FNCL	Wed, Sep 24, 2014	27.42	27.49	27.29	27.47
174	AMEX	FNCL	Tue, Sep 23, 2014	27.57	27.58	27.35	27.35
173	AMEX	FNCL	Mon, Sep 22, 2014	27.76	27.76	27.53	27.56
172	AMEX	FNCL	Fri, Sep 19, 2014	27.90	27.97	27.67	27.74
171	AMEX	FNCL	Thu, Sep 18, 2014	27.88	28.02	27.88	27.97
170	AMEX	FNCL	Wed, Sep 17, 2014	27.65	27.88	27.65	27.74
169	AMEX	FNCL	Tue, Sep 16, 2014	27.53	27.68	27.50	27.64
168	AMEX	FNCL	Mon, Sep 15, 2014	27.55	27.59	27.47	27.56
167	AMEX	FNCL	Fri, Sep 12, 2014	27.69	27.73	27.51	27.59
166	AMEX	FNCL	Thu, Sep 11, 2014	27.62	27.69	27.54	27.68
165	AMEX	FNCL	Wed, Sep 10, 2014	27.53	27.62	27.50	27.61
164	AMEX	FNCL	Tue, Sep 9, 2014	27.75	27.75	27.51	27.51
163	AMEX	FNCL	Mon, Sep 8, 2014	27.77	27.87	27.70	27.78
162	AMEX	FNCL	Fri, Sep 5, 2014	27.74	27.77	27.54	27.77
161	AMEX	FNCL	Thu, Sep 4, 2014	27.77	27.89	27.65	27.71
160	AMEX	FNCL	Wed, Sep 3, 2014	27.94	27.94	27.69	27.73
159	AMEX	FNCL	Tue, Sep 2, 2014	27.76	27.82	27.64	27.77
158	AMEX	FNCL	Fri, Aug 29, 2014	27.64	27.69	27.58	27.65
157	AMEX	FNCL	Thu, Aug 28, 2014	27.60	27.60	27.47	27.53
156	AMEX	FNCL	Wed, Aug 27, 2014	27.77	27.77	27.61	27.63
155	AMEX	FNCL	Tue, Aug 26, 2014	27.70	27.75	27.55	27.70
154	AMEX	FNCL	Mon, Aug 25, 2014	27.62	27.69	27.53	27.60
153	AMEX	FNCL	Fri, Aug 22, 2014	27.61	27.61	27.39	27.43
152	AMEX	FNCL	Thu, Aug 21, 2014	27.36	27.53	27.28	27.47
151	AMEX	FNCL	Wed, Aug 20, 2014	27.21	27.27	27.10	27.24
150	AMEX	FNCL	Tue, Aug 19, 2014	27.28	27.28	27.17	27.18
149	AMEX	FNCL	Mon, Aug 18, 2014	26.94	27.14	26.94	27.13
148	AMEX	FNCL	Fri, Aug 15, 2014	27.08	27.08	26.72	26.85
147	AMEX	FNCL	Thu, Aug 14, 2014	26.83	26.94	26.83	26.94
146	AMEX	FNCL	Wed, Aug 13, 2014	26.72	26.86	26.72	26.82
145	AMEX	FNCL	Tue, Aug 12, 2014	26.74	26.76	26.58	26.67
144	AMEX	FNCL	Mon, Aug 11, 2014	26.69	26.75	26.62	26.65
143	AMEX	FNCL	Fri, Aug 8, 2014	26.45	26.60	26.32	26.60
142	AMEX	FNCL	Thu, Aug 7, 2014	26.59	26.59	26.31	26.37
141	AMEX	FNCL	Wed, Aug 6, 2014	26.24	26.55	26.24	26.49
140	AMEX	FNCL	Tue, Aug 5, 2014	26.46	26.54	26.26	26.35
139	AMEX	FNCL	Mon, Aug 4, 2014	26.56	26.62	26.36	26.60
138	AMEX	FNCL	Fri, Aug 1, 2014	26.56	26.68	26.32	26.43
137	AMEX	FNCL	Thu, Jul 31, 2014	27.03	27.03	26.64	26.66
136	AMEX	FNCL	Wed, Jul 30, 2014	27.14	27.21	27.02	27.13
135	AMEX	FNCL	Tue, Jul 29, 2014	27.20	27.26	27.08	27.08
134	AMEX	FNCL	Mon, Jul 28, 2014	27.21	27.24	27.05	27.20
133	AMEX	FNCL	Fri, Jul 25, 2014	27.33	27.33	27.18	27.21
132	AMEX	FNCL	Thu, Jul 24, 2014	27.32	27.38	27.31	27.34
131	AMEX	FNCL	Wed, Jul 23, 2014	27.33	27.33	27.22	27.29
130	AMEX	FNCL	Tue, Jul 22, 2014	27.26	27.28	27.19	27.23
129	AMEX	FNCL	Mon, Jul 21, 2014	27.07	27.17	27.05	27.15
128	AMEX	FNCL	Fri, Jul 18, 2014	27.07	27.22	26.97	27.21
127	AMEX	FNCL	Thu, Jul 17, 2014	27.14	27.23	26.90	26.92
126	AMEX	FNCL	Wed, Jul 16, 2014	27.47	27.47	27.21	27.22
125	AMEX	FNCL	Tue, Jul 15, 2014	27.36	27.38	27.19	27.32
124	AMEX	FNCL	Mon, Jul 14, 2014	27.18	27.24	27.15	27.15
123	AMEX	FNCL	Fri, Jul 11, 2014	26.91	27.03	26.85	27.00
122	AMEX	FNCL	Thu, Jul 10, 2014	26.80	27.04	26.80	27.01
121	AMEX	FNCL	Wed, Jul 9, 2014	27.18	27.18	27.07	27.14
120	AMEX	FNCL	Tue, Jul 8, 2014	27.38	27.38	27.03	27.09
119	AMEX	FNCL	Mon, Jul 7, 2014	27.37	27.37	27.24	27.29
118	AMEX	FNCL	Thu, Jul 3, 2014	27.33	27.44	27.33	27.40
117	AMEX	FNCL	Wed, Jul 2, 2014	27.29	27.33	27.19	27.23
116	AMEX	FNCL	Tue, Jul 1, 2014	27.13	27.40	27.13	27.30
115	AMEX	FNCL	Mon, Jun 30, 2014	27.11	27.13	27.03	27.08
114	AMEX	FNCL	Fri, Jun 27, 2014	26.88	27.09	26.88	27.07
113	AMEX	FNCL	Thu, Jun 26, 2014	27.21	27.21	26.82	27.02
112	AMEX	FNCL	Wed, Jun 25, 2014	27.00	27.10	26.92	27.06
111	AMEX	FNCL	Tue, Jun 24, 2014	27.30	27.30	27.01	27.07
110	AMEX	FNCL	Mon, Jun 23, 2014	27.27	27.27	27.15	27.24
109	AMEX	FNCL	Fri, Jun 20, 2014	27.24	27.24	27.10	27.18
108	AMEX	FNCL	Thu, Jun 19, 2014	27.20	27.22	27.09	27.18
107	AMEX	FNCL	Wed, Jun 18, 2014	27.12	27.24	26.95	27.22
106	AMEX	FNCL	Tue, Jun 17, 2014	26.79	27.09	26.76	27.07
105	AMEX	FNCL	Mon, Jun 16, 2014	26.80	26.87	26.72	26.81
104	AMEX	FNCL	Fri, Jun 13, 2014	26.91	27.01	26.84	26.91
103	AMEX	FNCL	Thu, Jun 12, 2014	26.94	26.99	26.84	26.90
102	AMEX	FNCL	Wed, Jun 11, 2014	27.05	27.10	26.96	27.01
101	AMEX	FNCL	Tue, Jun 10, 2014	27.25	27.25	27.15	27.19
100	AMEX	FNCL	Mon, Jun 9, 2014	27.24	27.30	27.17	27.24
99	AMEX	FNCL	Fri, Jun 6, 2014	27.07	27.18	27.00	27.16
98	AMEX	FNCL	Thu, Jun 5, 2014	26.73	26.98	26.64	26.98
97	AMEX	FNCL	Wed, Jun 4, 2014	26.59	26.70	26.59	26.70
96	AMEX	FNCL	Tue, Jun 3, 2014	26.56	26.61	26.45	26.60
95	AMEX	FNCL	Mon, Jun 2, 2014	26.49	26.59	26.40	26.57
94	AMEX	FNCL	Fri, May 30, 2014	26.35	26.50	26.35	26.46
93	AMEX	FNCL	Thu, May 29, 2014	26.41	26.48	26.33	26.43
92	AMEX	FNCL	Wed, May 28, 2014	26.49	26.49	26.35	26.39
91	AMEX	FNCL	Tue, May 27, 2014	26.36	26.54	26.36	26.46
90	AMEX	FNCL	Fri, May 23, 2014	26.07	26.22	26.07	26.22
89	AMEX	FNCL	Thu, May 22, 2014	25.98	26.16	25.96	26.10
88	AMEX	FNCL	Wed, May 21, 2014	26.00	26.08	25.96	26.03
87	AMEX	FNCL	Tue, May 20, 2014	26.09	26.09	25.78	25.86
86	AMEX	FNCL	Mon, May 19, 2014	25.88	26.04	25.86	26.04
85	AMEX	FNCL	Fri, May 16, 2014	25.91	25.91	25.69	25.89
84	AMEX	FNCL	Thu, May 15, 2014	26.09	26.09	25.64	25.84
83	AMEX	FNCL	Wed, May 14, 2014	26.39	26.39	26.08	26.10
82	AMEX	FNCL	Tue, May 13, 2014	26.46	26.46	26.30	26.31
81	AMEX	FNCL	Mon, May 12, 2014	26.23	26.40	26.21	26.39
80	AMEX	FNCL	Fri, May 9, 2014	26.20	26.20	25.97	26.09
79	AMEX	FNCL	Thu, May 8, 2014	26.05	26.26	26.04	26.09
78	AMEX	FNCL	Wed, May 7, 2014	25.99	26.06	25.80	26.05
77	AMEX	FNCL	Tue, May 6, 2014	25.94	25.99	25.75	25.76
76	AMEX	FNCL	Mon, May 5, 2014	26.00	26.08	25.90	26.06
75	AMEX	FNCL	Fri, May 2, 2014	26.18	26.36	26.11	26.18
74	AMEX	FNCL	Thu, May 1, 2014	26.09	26.19	26.04	26.13
73	AMEX	FNCL	Wed, Apr 30, 2014	26.03	26.16	25.96	26.11
72	AMEX	FNCL	Tue, Apr 29, 2014	25.95	26.06	25.95	26.04
71	AMEX	FNCL	Mon, Apr 28, 2014	26.00	26.05	25.68	25.89
70	AMEX	FNCL	Fri, Apr 25, 2014	26.24	26.24	25.96	26.02
69	AMEX	FNCL	Thu, Apr 24, 2014	26.41	26.41	26.16	26.22
68	AMEX	FNCL	Wed, Apr 23, 2014	26.15	26.28	26.15	26.25
67	AMEX	FNCL	Tue, Apr 22, 2014	26.01	26.28	26.01	26.21
66	AMEX	FNCL	Mon, Apr 21, 2014	26.07	26.08	26.00	26.04
65	AMEX	FNCL	Thu, Apr 17, 2014	26.00	26.09	25.94	26.07
64	AMEX	FNCL	Wed, Apr 16, 2014	25.94	26.01	25.79	26.00
63	AMEX	FNCL	Tue, Apr 15, 2014	25.70	25.81	25.49	25.79
62	AMEX	FNCL	Mon, Apr 14, 2014	25.74	25.75	25.36	25.52
61	AMEX	FNCL	Fri, Apr 11, 2014	25.51	25.71	25.36	25.46
60	AMEX	FNCL	Thu, Apr 10, 2014	26.30	26.33	25.70	25.77
59	AMEX	FNCL	Wed, Apr 9, 2014	26.14	26.30	26.03	26.27
58	AMEX	FNCL	Tue, Apr 8, 2014	26.02	26.12	25.90	26.10
57	AMEX	FNCL	Mon, Apr 7, 2014	26.36	26.41	26.02	26.06
56	AMEX	FNCL	Fri, Apr 4, 2014	26.87	26.87	26.42	26.43
55	AMEX	FNCL	Thu, Apr 3, 2014	26.73	26.77	26.61	26.74
54	AMEX	FNCL	Wed, Apr 2, 2014	26.74	26.77	26.68	26.75
53	AMEX	FNCL	Tue, Apr 1, 2014	26.72	26.72	26.58	26.71
52	AMEX	FNCL	Mon, Mar 31, 2014	26.54	26.61	26.49	26.60
51	AMEX	FNCL	Fri, Mar 28, 2014	26.39	26.49	26.24	26.31
50	AMEX	FNCL	Thu, Mar 27, 2014	26.36	26.36	26.09	26.21
49	AMEX	FNCL	Wed, Mar 26, 2014	26.72	26.78	26.35	26.35
48	AMEX	FNCL	Tue, Mar 25, 2014	26.64	26.75	26.52	26.61
47	AMEX	FNCL	Mon, Mar 24, 2014	26.82	26.82	26.50	26.61
46	AMEX	FNCL	Fri, Mar 21, 2014	26.88	26.92	26.65	26.69
45	AMEX	FNCL	Thu, Mar 20, 2014	26.50	26.82	26.45	26.78
44	AMEX	FNCL	Wed, Mar 19, 2014	26.62	26.64	26.37	26.48
43	AMEX	FNCL	Tue, Mar 18, 2014	26.55	26.55	26.40	26.53
42	AMEX	FNCL	Mon, Mar 17, 2014	26.36	26.46	26.27	26.38
41	AMEX	FNCL	Fri, Mar 14, 2014	26.17	26.36	26.08	26.13
40	AMEX	FNCL	Thu, Mar 13, 2014	26.51	26.61	26.21	26.24
39	AMEX	FNCL	Wed, Mar 12, 2014	26.45	26.50	26.32	26.50
38	AMEX	FNCL	Tue, Mar 11, 2014	26.74	26.80	26.50	26.53
37	AMEX	FNCL	Mon, Mar 10, 2014	26.69	26.70	26.56	26.67
36	AMEX	FNCL	Fri, Mar 7, 2014	26.81	26.82	26.61	26.70
35	AMEX	FNCL	Thu, Mar 6, 2014	26.58	26.68	26.58	26.62
34	AMEX	FNCL	Wed, Mar 5, 2014	26.38	26.50	26.32	26.49
33	AMEX	FNCL	Tue, Mar 4, 2014	26.05	26.34	26.05	26.34
32	AMEX	FNCL	Mon, Mar 3, 2014	25.98	25.98	25.72	25.83
31	AMEX	FNCL	Fri, Feb 28, 2014	25.93	26.16	25.90	26.06
30	AMEX	FNCL	Thu, Feb 27, 2014	25.70	25.90	25.69	25.90
29	AMEX	FNCL	Wed, Feb 26, 2014	25.78	25.86	25.73	25.78
28	AMEX	FNCL	Tue, Feb 25, 2014	25.96	25.96	25.76	25.76
27	AMEX	FNCL	Mon, Feb 24, 2014	25.85	26.04	25.82	25.95
26	AMEX	FNCL	Fri, Feb 21, 2014	25.64	25.81	25.64	25.69
25	AMEX	FNCL	Thu, Feb 20, 2014	25.70	25.72	25.51	25.72
24	AMEX	FNCL	Wed, Feb 19, 2014	25.95	26.02	25.60	25.60
23	AMEX	FNCL	Tue, Feb 18, 2014	25.93	25.95	25.85	25.93
22	AMEX	FNCL	Fri, Feb 14, 2014	25.86	25.88	25.76	25.86
21	AMEX	FNCL	Thu, Feb 13, 2014	25.50	25.84	25.50	25.82
20	AMEX	FNCL	Wed, Feb 12, 2014	25.81	25.82	25.65	25.69
19	AMEX	FNCL	Tue, Feb 11, 2014	25.58	25.76	25.45	25.70
18	AMEX	FNCL	Mon, Feb 10, 2014	25.50	25.50	25.32	25.46
17	AMEX	FNCL	Fri, Feb 7, 2014	25.25	25.40	25.14	25.40
16	AMEX	FNCL	Thu, Feb 6, 2014	24.90	25.10	24.87	25.10
15	AMEX	FNCL	Wed, Feb 5, 2014	24.87	24.87	24.64	24.81
14	AMEX	FNCL	Tue, Feb 4, 2014	24.74	24.95	24.65	24.86
13	AMEX	FNCL	Mon, Feb 3, 2014	25.16	25.20	24.56	24.60
12	AMEX	FNCL	Fri, Jan 31, 2014	25.25	25.40	25.08	25.21
11	AMEX	FNCL	Thu, Jan 30, 2014	25.38	25.53	25.25	25.48
10	AMEX	FNCL	Wed, Jan 29, 2014	25.23	25.36	25.08	25.15
9	AMEX	FNCL	Tue, Jan 28, 2014	25.26	25.44	25.26	25.42
8	AMEX	FNCL	Mon, Jan 27, 2014	25.36	25.44	25.03	25.13
7	AMEX	FNCL	Fri, Jan 24, 2014	25.75	25.75	25.35	25.36
6	AMEX	FNCL	Thu, Jan 23, 2014	26.28	26.28	25.81	25.90
5	AMEX	FNCL	Wed, Jan 22, 2014	26.28	26.29	26.20	26.29
4	AMEX	FNCL	Tue, Jan 21, 2014	26.27	26.31	26.05	26.19
3	AMEX	FNCL	Fri, Jan 17, 2014	26.40	26.40	26.10	26.10
2	AMEX	FNCL	Thu, Jan 16, 2014	26.36	26.36	26.15	26.22
1	AMEX	FNCL	Wed, Jan 15, 2014	26.30	26.37	26.21	26.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity MSCI Financials Index ETF AMEX:FNCL 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