Schwab Fundamental U.S. Broad Market Index ETF AMEX:FNDB Historical Prices

Below are the 2688 trading days of historical prices for FNDB.

#	Exchange	Symbol	Date	Open	High	Low	Close
2688	AMEX	FNDB	Fri, Apr 19, 2024	62.82	63.13	62.77	62.98
2687	AMEX	FNDB	Thu, Apr 18, 2024	62.78	63.16	62.58	62.74
2686	AMEX	FNDB	Wed, Apr 17, 2024	63.13	63.13	62.49	62.66
2685	AMEX	FNDB	Tue, Apr 16, 2024	63.21	63.21	62.72	62.83
2684	AMEX	FNDB	Mon, Apr 15, 2024	64.27	64.31	63.00	63.21
2683	AMEX	FNDB	Fri, Apr 12, 2024	64.30	64.42	63.53	63.69
2682	AMEX	FNDB	Thu, Apr 11, 2024	64.72	64.88	64.10	64.64
2681	AMEX	FNDB	Wed, Apr 10, 2024	64.65	64.83	64.27	64.60
2680	AMEX	FNDB	Tue, Apr 9, 2024	65.58	65.58	64.95	65.44
2679	AMEX	FNDB	Mon, Apr 8, 2024	65.41	65.53	65.32	65.35
2678	AMEX	FNDB	Fri, Apr 5, 2024	64.96	65.46	64.86	65.29
2677	AMEX	FNDB	Thu, Apr 4, 2024	65.90	66.00	64.80	64.88
2676	AMEX	FNDB	Wed, Apr 3, 2024	65.38	65.64	65.37	65.51
2675	AMEX	FNDB	Tue, Apr 2, 2024	65.58	65.58	65.25	65.46
2674	AMEX	FNDB	Mon, Apr 1, 2024	66.32	66.32	65.88	65.98
2673	AMEX	FNDB	Thu, Mar 28, 2024	66.04	66.30	65.99	66.26
2672	AMEX	FNDB	Wed, Mar 27, 2024	65.33	65.94	65.33	65.93
2671	AMEX	FNDB	Tue, Mar 26, 2024	65.28	65.31	64.98	65.04
2670	AMEX	FNDB	Mon, Mar 25, 2024	65.17	65.29	65.10	65.10
2669	AMEX	FNDB	Fri, Mar 22, 2024	65.60	65.60	65.20	65.20
2668	AMEX	FNDB	Thu, Mar 21, 2024	65.48	65.68	65.43	65.53
2667	AMEX	FNDB	Wed, Mar 20, 2024	64.50	65.20	64.42	65.19
2666	AMEX	FNDB	Tue, Mar 19, 2024	64.43	64.77	64.38	64.50
2665	AMEX	FNDB	Mon, Mar 18, 2024	64.50	64.54	64.34	64.38
2664	AMEX	FNDB	Fri, Mar 15, 2024	64.13	64.34	64.03	64.14
2663	AMEX	FNDB	Thu, Mar 14, 2024	64.76	64.76	63.97	64.28
2662	AMEX	FNDB	Wed, Mar 13, 2024	64.65	64.84	64.53	64.62
2661	AMEX	FNDB	Tue, Mar 12, 2024	64.43	64.65	64.23	64.54
2660	AMEX	FNDB	Mon, Mar 11, 2024	64.11	64.29	63.87	64.24
2659	AMEX	FNDB	Fri, Mar 8, 2024	64.38	64.60	64.12	64.18
2658	AMEX	FNDB	Thu, Mar 7, 2024	64.13	64.38	64.13	64.28
2657	AMEX	FNDB	Wed, Mar 6, 2024	63.96	64.03	63.69	63.85
2656	AMEX	FNDB	Tue, Mar 5, 2024	63.69	63.84	63.31	63.50
2655	AMEX	FNDB	Mon, Mar 4, 2024	63.75	64.00	63.75	63.80
2654	AMEX	FNDB	Fri, Mar 1, 2024	63.58	63.84	63.41	63.82
2653	AMEX	FNDB	Thu, Feb 29, 2024	63.53	63.59	63.28	63.46
2652	AMEX	FNDB	Wed, Feb 28, 2024	63.23	63.35	63.12	63.19
2651	AMEX	FNDB	Tue, Feb 27, 2024	63.27	63.33	63.16	63.33
2650	AMEX	FNDB	Mon, Feb 26, 2024	63.44	63.47	63.11	63.12
2649	AMEX	FNDB	Fri, Feb 23, 2024	63.39	63.51	63.37	63.43
2648	AMEX	FNDB	Thu, Feb 22, 2024	62.99	63.30	62.86	63.26
2647	AMEX	FNDB	Wed, Feb 21, 2024	62.48	62.61	62.26	62.60
2646	AMEX	FNDB	Tue, Feb 20, 2024	62.44	62.57	62.31	62.45
2645	AMEX	FNDB	Fri, Feb 16, 2024	62.83	62.95	62.54	62.58
2644	AMEX	FNDB	Thu, Feb 15, 2024	62.36	62.90	62.36	62.88
2643	AMEX	FNDB	Wed, Feb 14, 2024	62.05	62.20	61.71	62.17
2642	AMEX	FNDB	Tue, Feb 13, 2024	61.98	61.98	61.25	61.66
2641	AMEX	FNDB	Mon, Feb 12, 2024	62.37	62.93	62.37	62.70
2640	AMEX	FNDB	Fri, Feb 9, 2024	62.24	62.38	62.07	62.33
2639	AMEX	FNDB	Thu, Feb 8, 2024	62.06	62.18	61.89	62.17
2638	AMEX	FNDB	Wed, Feb 7, 2024	62.13	62.14	61.84	62.08
2637	AMEX	FNDB	Tue, Feb 6, 2024	61.70	61.86	61.68	61.82
2636	AMEX	FNDB	Mon, Feb 5, 2024	61.87	61.87	61.35	61.60
2635	AMEX	FNDB	Fri, Feb 2, 2024	61.77	62.31	61.58	62.06
2634	AMEX	FNDB	Thu, Feb 1, 2024	61.46	61.86	61.10	61.86
2633	AMEX	FNDB	Wed, Jan 31, 2024	62.04	62.07	61.26	61.28
2632	AMEX	FNDB	Tue, Jan 30, 2024	61.98	62.22	61.92	62.18
2631	AMEX	FNDB	Mon, Jan 29, 2024	61.76	62.04	61.56	62.04
2630	AMEX	FNDB	Fri, Jan 26, 2024	61.70	61.84	61.59	61.72
2629	AMEX	FNDB	Thu, Jan 25, 2024	61.51	61.69	61.35	61.69
2628	AMEX	FNDB	Wed, Jan 24, 2024	61.63	61.63	61.09	61.10
2627	AMEX	FNDB	Tue, Jan 23, 2024	61.27	61.36	61.04	61.28
2626	AMEX	FNDB	Mon, Jan 22, 2024	61.07	61.32	60.99	61.14
2625	AMEX	FNDB	Fri, Jan 19, 2024	60.35	60.86	60.19	60.78
2624	AMEX	FNDB	Thu, Jan 18, 2024	59.98	60.18	59.66	60.16
2623	AMEX	FNDB	Wed, Jan 17, 2024	59.88	60.06	59.64	59.85
2622	AMEX	FNDB	Tue, Jan 16, 2024	60.41	60.44	60.07	60.28
2621	AMEX	FNDB	Fri, Jan 12, 2024	60.98	61.04	60.51	60.63
2620	AMEX	FNDB	Thu, Jan 11, 2024	60.90	60.90	60.27	60.67
2619	AMEX	FNDB	Wed, Jan 10, 2024	60.73	60.95	60.61	60.92
2618	AMEX	FNDB	Tue, Jan 9, 2024	60.79	60.85	60.61	60.76
2617	AMEX	FNDB	Mon, Jan 8, 2024	60.49	61.10	60.39	61.06
2616	AMEX	FNDB	Fri, Jan 5, 2024	60.35	60.81	60.25	60.49
2615	AMEX	FNDB	Thu, Jan 4, 2024	60.53	60.73	60.32	60.34
2614	AMEX	FNDB	Wed, Jan 3, 2024	60.86	60.86	60.47	60.47
2613	AMEX	FNDB	Tue, Jan 2, 2024	60.74	61.23	60.74	61.06
2612	AMEX	FNDB	Fri, Dec 29, 2023	61.25	61.30	60.87	61.10
2611	AMEX	FNDB	Thu, Dec 28, 2023	61.18	61.37	61.18	61.29
2610	AMEX	FNDB	Wed, Dec 27, 2023	61.23	61.30	61.06	61.26
2609	AMEX	FNDB	Tue, Dec 26, 2023	60.98	61.28	60.95	61.18
2608	AMEX	FNDB	Fri, Dec 22, 2023	60.81	61.07	60.63	60.83
2607	AMEX	FNDB	Thu, Dec 21, 2023	60.37	60.65	60.20	60.63
2606	AMEX	FNDB	Wed, Dec 20, 2023	60.70	61.03	60.02	60.02
2605	AMEX	FNDB	Tue, Dec 19, 2023	60.54	60.92	60.54	60.92
2604	AMEX	FNDB	Mon, Dec 18, 2023	60.51	60.58	60.35	60.37
2603	AMEX	FNDB	Fri, Dec 15, 2023	60.41	60.41	60.07	60.22
2602	AMEX	FNDB	Thu, Dec 14, 2023	60.26	60.64	60.18	60.47
2601	AMEX	FNDB	Wed, Dec 13, 2023	58.80	59.77	58.66	59.72
2600	AMEX	FNDB	Tue, Dec 12, 2023	58.72	58.80	58.50	58.77
2599	AMEX	FNDB	Mon, Dec 11, 2023	58.45	58.70	58.45	58.68
2598	AMEX	FNDB	Fri, Dec 8, 2023	58.12	58.44	58.07	58.36
2597	AMEX	FNDB	Thu, Dec 7, 2023	58.01	58.20	57.87	58.11
2596	AMEX	FNDB	Wed, Dec 6, 2023	58.16	58.30	57.65	57.75
2595	AMEX	FNDB	Tue, Dec 5, 2023	58.40	58.40	58.14	57.85
2594	AMEX	FNDB	Mon, Dec 4, 2023	58.26	58.58	58.10	58.53
2593	AMEX	FNDB	Fri, Dec 1, 2023	57.92	58.59	57.92	58.58
2592	AMEX	FNDB	Thu, Nov 30, 2023	57.76	58.00	57.63	57.99
2591	AMEX	FNDB	Wed, Nov 29, 2023	57.88	58.00	57.54	57.59
2590	AMEX	FNDB	Tue, Nov 28, 2023	57.48	57.67	57.36	57.54
2589	AMEX	FNDB	Mon, Nov 27, 2023	57.53	57.57	57.46	57.53
2588	AMEX	FNDB	Fri, Nov 24, 2023	57.57	57.66	57.57	57.66
2587	AMEX	FNDB	Wed, Nov 22, 2023	57.43	57.62	57.36	57.52
2586	AMEX	FNDB	Tue, Nov 21, 2023	57.36	57.36	57.14	57.21
2585	AMEX	FNDB	Mon, Nov 20, 2023	57.20	57.54	57.12	57.42
2584	AMEX	FNDB	Fri, Nov 17, 2023	57.01	57.18	56.94	57.13
2583	AMEX	FNDB	Thu, Nov 16, 2023	56.95	57.03	56.64	56.89
2582	AMEX	FNDB	Wed, Nov 15, 2023	56.91	57.24	56.91	57.02
2581	AMEX	FNDB	Tue, Nov 14, 2023	56.28	56.89	56.28	56.70
2580	AMEX	FNDB	Mon, Nov 13, 2023	55.31	55.61	55.31	55.45
2579	AMEX	FNDB	Fri, Nov 10, 2023	55.13	55.58	54.88	55.55
2578	AMEX	FNDB	Thu, Nov 9, 2023	55.49	55.49	54.82	54.86
2577	AMEX	FNDB	Wed, Nov 8, 2023	55.52	55.52	55.06	55.29
2576	AMEX	FNDB	Tue, Nov 7, 2023	55.44	55.57	55.31	55.41
2575	AMEX	FNDB	Mon, Nov 6, 2023	55.77	55.77	55.35	55.48
2574	AMEX	FNDB	Fri, Nov 3, 2023	55.46	55.85	55.46	55.67
2573	AMEX	FNDB	Thu, Nov 2, 2023	54.40	55.01	54.40	54.99
2572	AMEX	FNDB	Wed, Nov 1, 2023	53.69	54.02	53.52	53.94
2571	AMEX	FNDB	Tue, Oct 31, 2023	53.29	53.60	53.13	53.59
2570	AMEX	FNDB	Mon, Oct 30, 2023	52.91	53.28	52.75	53.18
2569	AMEX	FNDB	Fri, Oct 27, 2023	53.17	53.17	52.39	52.56
2568	AMEX	FNDB	Thu, Oct 26, 2023	53.18	53.40	52.94	53.03
2567	AMEX	FNDB	Wed, Oct 25, 2023	53.69	53.69	53.26	53.29
2566	AMEX	FNDB	Tue, Oct 24, 2023	53.89	54.08	53.69	53.87
2565	AMEX	FNDB	Mon, Oct 23, 2023	53.73	54.08	53.56	53.56
2564	AMEX	FNDB	Fri, Oct 20, 2023	54.54	54.54	53.92	53.92
2563	AMEX	FNDB	Thu, Oct 19, 2023	55.13	55.22	54.55	54.55
2562	AMEX	FNDB	Wed, Oct 18, 2023	55.52	55.53	54.91	55.03
2561	AMEX	FNDB	Tue, Oct 17, 2023	55.20	55.90	55.20	55.68
2560	AMEX	FNDB	Mon, Oct 16, 2023	55.22	55.55	55.21	55.51
2559	AMEX	FNDB	Fri, Oct 13, 2023	55.30	55.41	54.72	54.83
2558	AMEX	FNDB	Thu, Oct 12, 2023	55.62	55.62	54.75	55.03
2557	AMEX	FNDB	Wed, Oct 11, 2023	55.56	55.59	55.15	55.54
2556	AMEX	FNDB	Tue, Oct 10, 2023	55.10	55.68	55.10	55.40
2555	AMEX	FNDB	Mon, Oct 9, 2023	54.45	55.07	54.45	55.01
2554	AMEX	FNDB	Fri, Oct 6, 2023	53.93	54.84	53.63	54.59
2553	AMEX	FNDB	Thu, Oct 5, 2023	54.08	54.23	53.86	54.14
2552	AMEX	FNDB	Wed, Oct 4, 2023	54.19	54.29	53.79	54.26
2551	AMEX	FNDB	Tue, Oct 3, 2023	54.48	54.61	53.92	54.04
2550	AMEX	FNDB	Mon, Oct 2, 2023	55.01	55.01	54.49	54.71
2549	AMEX	FNDB	Fri, Sep 29, 2023	55.69	55.69	54.93	55.09
2548	AMEX	FNDB	Thu, Sep 28, 2023	54.90	55.53	54.90	55.31
2547	AMEX	FNDB	Wed, Sep 27, 2023	55.11	55.20	54.58	54.95
2546	AMEX	FNDB	Tue, Sep 26, 2023	55.34	55.40	54.83	54.90
2545	AMEX	FNDB	Mon, Sep 25, 2023	55.35	55.71	55.24	55.71
2544	AMEX	FNDB	Fri, Sep 22, 2023	55.69	55.84	55.46	55.50
2543	AMEX	FNDB	Thu, Sep 21, 2023	56.26	56.26	55.67	55.68
2542	AMEX	FNDB	Wed, Sep 20, 2023	56.98	57.10	56.43	56.43
2541	AMEX	FNDB	Tue, Sep 19, 2023	57.25	57.25	56.81	56.82
2540	AMEX	FNDB	Mon, Sep 18, 2023	57.10	57.35	57.05	57.21
2539	AMEX	FNDB	Fri, Sep 15, 2023	57.54	57.57	57.14	57.16
2538	AMEX	FNDB	Thu, Sep 14, 2023	57.48	57.70	57.40	57.69
2537	AMEX	FNDB	Wed, Sep 13, 2023	57.26	57.26	56.87	57.02
2536	AMEX	FNDB	Tue, Sep 12, 2023	57.01	57.39	57.01	57.12
2535	AMEX	FNDB	Mon, Sep 11, 2023	57.30	57.30	57.02	57.12
2534	AMEX	FNDB	Fri, Sep 8, 2023	56.90	57.02	56.85	56.96
2533	AMEX	FNDB	Thu, Sep 7, 2023	56.72	56.87	56.65	56.82
2532	AMEX	FNDB	Wed, Sep 6, 2023	57.18	57.18	56.70	57.00
2531	AMEX	FNDB	Tue, Sep 5, 2023	57.74	57.74	57.23	57.25
2530	AMEX	FNDB	Fri, Sep 1, 2023	57.91	57.98	57.67	57.76
2529	AMEX	FNDB	Thu, Aug 31, 2023	57.75	57.82	57.52	57.52
2528	AMEX	FNDB	Wed, Aug 30, 2023	57.47	57.73	57.46	57.63
2527	AMEX	FNDB	Tue, Aug 29, 2023	56.73	57.50	56.73	57.47
2526	AMEX	FNDB	Mon, Aug 28, 2023	56.67	56.90	56.61	56.80
2525	AMEX	FNDB	Fri, Aug 25, 2023	56.37	56.58	55.93	56.43
2524	AMEX	FNDB	Thu, Aug 24, 2023	56.80	56.80	56.13	56.13
2523	AMEX	FNDB	Wed, Aug 23, 2023	56.37	56.79	56.35	56.70
2522	AMEX	FNDB	Tue, Aug 22, 2023	56.68	56.68	56.20	56.26
2521	AMEX	FNDB	Mon, Aug 21, 2023	56.61	56.61	56.10	56.52
2520	AMEX	FNDB	Fri, Aug 18, 2023	56.15	56.51	56.00	56.42
2519	AMEX	FNDB	Thu, Aug 17, 2023	56.94	57.02	56.35	56.42
2518	AMEX	FNDB	Wed, Aug 16, 2023	57.22	57.32	56.75	56.75
2517	AMEX	FNDB	Tue, Aug 15, 2023	57.72	57.72	57.09	57.17
2516	AMEX	FNDB	Mon, Aug 14, 2023	57.73	57.90	57.61	57.89
2515	AMEX	FNDB	Fri, Aug 11, 2023	57.63	57.92	57.58	57.81
2514	AMEX	FNDB	Thu, Aug 10, 2023	58.03	58.36	57.67	57.75
2513	AMEX	FNDB	Wed, Aug 9, 2023	58.13	58.18	57.78	57.79
2512	AMEX	FNDB	Tue, Aug 8, 2023	57.98	58.14	57.52	58.11
2511	AMEX	FNDB	Mon, Aug 7, 2023	58.11	58.35	58.03	58.35
2510	AMEX	FNDB	Fri, Aug 4, 2023	58.29	58.49	57.75	57.81
2509	AMEX	FNDB	Thu, Aug 3, 2023	58.07	58.24	57.83	58.07
2508	AMEX	FNDB	Wed, Aug 2, 2023	58.52	58.52	58.15	58.27
2507	AMEX	FNDB	Tue, Aug 1, 2023	58.83	58.91	58.65	58.83
2506	AMEX	FNDB	Mon, Jul 31, 2023	58.92	59.00	58.78	58.95
2505	AMEX	FNDB	Fri, Jul 28, 2023	58.73	58.89	58.72	58.80
2504	AMEX	FNDB	Thu, Jul 27, 2023	59.02	59.10	58.28	58.36
2503	AMEX	FNDB	Wed, Jul 26, 2023	58.55	58.82	58.53	58.63
2502	AMEX	FNDB	Tue, Jul 25, 2023	58.49	58.66	58.39	58.49
2501	AMEX	FNDB	Mon, Jul 24, 2023	58.35	58.62	58.34	58.46
2500	AMEX	FNDB	Fri, Jul 21, 2023	58.42	58.42	58.14	58.17
2499	AMEX	FNDB	Thu, Jul 20, 2023	58.20	58.28	58.09	58.17
2498	AMEX	FNDB	Wed, Jul 19, 2023	58.04	58.30	58.04	58.24
2497	AMEX	FNDB	Tue, Jul 18, 2023	57.44	57.91	57.44	57.87
2496	AMEX	FNDB	Mon, Jul 17, 2023	57.26	57.52	57.16	57.52
2495	AMEX	FNDB	Fri, Jul 14, 2023	57.78	57.78	57.22	57.25
2494	AMEX	FNDB	Thu, Jul 13, 2023	57.59	57.71	57.47	57.71
2493	AMEX	FNDB	Wed, Jul 12, 2023	57.50	57.52	57.29	57.29
2492	AMEX	FNDB	Tue, Jul 11, 2023	56.68	57.00	56.53	56.98
2491	AMEX	FNDB	Mon, Jul 10, 2023	56.25	56.43	56.25	56.37
2490	AMEX	FNDB	Fri, Jul 7, 2023	56.08	56.65	56.08	56.14
2489	AMEX	FNDB	Thu, Jul 6, 2023	56.17	56.17	55.75	56.10
2488	AMEX	FNDB	Wed, Jul 5, 2023	56.60	56.72	56.55	56.65
2487	AMEX	FNDB	Mon, Jul 3, 2023	56.57	56.90	56.57	56.88
2486	AMEX	FNDB	Fri, Jun 30, 2023	56.50	56.78	56.50	56.74
2485	AMEX	FNDB	Thu, Jun 29, 2023	55.75	56.16	55.75	56.16
2484	AMEX	FNDB	Wed, Jun 28, 2023	55.68	55.86	55.59	55.79
2483	AMEX	FNDB	Tue, Jun 27, 2023	55.32	55.90	55.30	55.80
2482	AMEX	FNDB	Mon, Jun 26, 2023	55.17	55.42	55.17	55.20
2481	AMEX	FNDB	Fri, Jun 23, 2023	55.25	55.31	55.01	55.10
2480	AMEX	FNDB	Thu, Jun 22, 2023	55.41	55.51	55.34	55.51
2479	AMEX	FNDB	Wed, Jun 21, 2023	55.78	55.86	55.53	55.58
2478	AMEX	FNDB	Tue, Jun 20, 2023	56.36	56.36	55.94	55.80
2477	AMEX	FNDB	Fri, Jun 16, 2023	56.97	56.97	56.50	56.55
2476	AMEX	FNDB	Thu, Jun 15, 2023	56.01	56.80	56.01	56.67
2475	AMEX	FNDB	Wed, Jun 14, 2023	56.27	56.37	55.75	55.94
2474	AMEX	FNDB	Tue, Jun 13, 2023	55.85	56.28	55.85	56.13
2473	AMEX	FNDB	Mon, Jun 12, 2023	55.54	55.74	55.40	55.72
2472	AMEX	FNDB	Fri, Jun 9, 2023	55.55	55.63	55.28	55.43
2471	AMEX	FNDB	Thu, Jun 8, 2023	55.38	55.49	55.15	55.44
2470	AMEX	FNDB	Wed, Jun 7, 2023	55.08	55.37	55.08	55.34
2469	AMEX	FNDB	Tue, Jun 6, 2023	54.49	54.99	54.49	54.97
2468	AMEX	FNDB	Mon, Jun 5, 2023	54.91	54.89	54.49	54.77
2467	AMEX	FNDB	Fri, Jun 2, 2023	54.18	54.87	54.18	54.77
2466	AMEX	FNDB	Thu, Jun 1, 2023	53.47	53.83	53.23	53.69
2465	AMEX	FNDB	Wed, May 31, 2023	53.47	53.47	53.11	53.31
2464	AMEX	FNDB	Tue, May 30, 2023	53.91	53.91	53.50	53.65
2463	AMEX	FNDB	Fri, May 26, 2023	53.37	53.78	53.37	53.76
2462	AMEX	FNDB	Thu, May 25, 2023	53.30	53.30	52.89	53.18
2461	AMEX	FNDB	Wed, May 24, 2023	53.53	53.53	53.17	53.23
2460	AMEX	FNDB	Tue, May 23, 2023	53.97	54.29	53.75	53.75
2459	AMEX	FNDB	Mon, May 22, 2023	54.20	54.35	54.04	54.14
2458	AMEX	FNDB	Fri, May 19, 2023	54.55	54.55	54.03	54.15
2457	AMEX	FNDB	Thu, May 18, 2023	53.85	54.32	53.76	54.32
2456	AMEX	FNDB	Wed, May 17, 2023	53.49	54.00	53.28	53.93
2455	AMEX	FNDB	Tue, May 16, 2023	53.53	53.54	53.16	53.16
2454	AMEX	FNDB	Mon, May 15, 2023	53.54	53.75	53.41	53.71
2453	AMEX	FNDB	Fri, May 12, 2023	53.66	53.72	53.17	53.45
2452	AMEX	FNDB	Thu, May 11, 2023	53.46	53.59	53.29	53.55
2451	AMEX	FNDB	Wed, May 10, 2023	54.14	54.14	53.22	53.76
2450	AMEX	FNDB	Tue, May 9, 2023	53.68	53.85	53.64	53.73
2449	AMEX	FNDB	Mon, May 8, 2023	54.06	54.06	53.76	53.89
2448	AMEX	FNDB	Fri, May 5, 2023	53.43	54.08	53.43	53.92
2447	AMEX	FNDB	Thu, May 4, 2023	53.21	53.27	52.70	52.94
2446	AMEX	FNDB	Wed, May 3, 2023	53.90	54.19	53.48	53.51
2445	AMEX	FNDB	Tue, May 2, 2023	54.65	54.65	53.48	53.91
2444	AMEX	FNDB	Mon, May 1, 2023	54.76	55.03	54.73	54.74
2443	AMEX	FNDB	Fri, Apr 28, 2023	54.28	54.78	54.23	54.76
2442	AMEX	FNDB	Thu, Apr 27, 2023	53.64	54.28	53.56	54.28
2441	AMEX	FNDB	Wed, Apr 26, 2023	53.73	53.73	53.19	53.30
2440	AMEX	FNDB	Tue, Apr 25, 2023	54.25	54.30	53.72	53.73
2439	AMEX	FNDB	Mon, Apr 24, 2023	54.47	54.59	54.37	54.53
2438	AMEX	FNDB	Fri, Apr 21, 2023	54.58	54.58	54.21	54.44
2437	AMEX	FNDB	Thu, Apr 20, 2023	54.50	54.64	54.31	54.46
2436	AMEX	FNDB	Wed, Apr 19, 2023	54.64	54.93	54.61	54.85
2435	AMEX	FNDB	Tue, Apr 18, 2023	55.09	55.09	54.74	54.93
2434	AMEX	FNDB	Mon, Apr 17, 2023	54.73	54.88	54.52	54.88
2433	AMEX	FNDB	Fri, Apr 14, 2023	54.75	55.03	54.39	54.66
2432	AMEX	FNDB	Thu, Apr 13, 2023	54.42	54.78	54.16	54.69
2431	AMEX	FNDB	Wed, Apr 12, 2023	54.83	54.83	54.14	54.22
2430	AMEX	FNDB	Tue, Apr 11, 2023	54.42	54.65	54.37	54.45
2429	AMEX	FNDB	Mon, Apr 10, 2023	53.81	54.21	53.81	54.21
2428	AMEX	FNDB	Thu, Apr 6, 2023	53.80	54.08	53.75	53.99
2427	AMEX	FNDB	Wed, Apr 5, 2023	53.89	53.99	53.64	53.94
2426	AMEX	FNDB	Tue, Apr 4, 2023	54.47	54.47	53.71	53.92
2425	AMEX	FNDB	Mon, Apr 3, 2023	54.16	54.56	54.12	54.40
2424	AMEX	FNDB	Fri, Mar 31, 2023	53.65	54.12	53.64	54.12
2423	AMEX	FNDB	Thu, Mar 30, 2023	53.65	53.65	53.20	53.39
2422	AMEX	FNDB	Wed, Mar 29, 2023	52.97	53.20	52.86	53.18
2421	AMEX	FNDB	Tue, Mar 28, 2023	52.37	52.59	52.24	52.46
2420	AMEX	FNDB	Mon, Mar 27, 2023	52.41	52.66	52.20	52.39
2419	AMEX	FNDB	Fri, Mar 24, 2023	51.39	52.05	51.25	52.00
2418	AMEX	FNDB	Thu, Mar 23, 2023	52.24	52.56	51.46	51.70
2417	AMEX	FNDB	Wed, Mar 22, 2023	52.98	53.08	51.79	51.79
2416	AMEX	FNDB	Tue, Mar 21, 2023	52.87	53.10	52.81	52.78
2415	AMEX	FNDB	Mon, Mar 20, 2023	51.86	52.54	51.86	52.33
2414	AMEX	FNDB	Fri, Mar 17, 2023	52.53	52.53	51.61	51.75
2413	AMEX	FNDB	Thu, Mar 16, 2023	51.49	52.64	51.35	52.59
2412	AMEX	FNDB	Wed, Mar 15, 2023	51.73	51.91	51.24	51.91
2411	AMEX	FNDB	Tue, Mar 14, 2023	52.58	52.99	52.03	52.60
2410	AMEX	FNDB	Mon, Mar 13, 2023	51.64	52.60	51.44	51.83
2409	AMEX	FNDB	Fri, Mar 10, 2023	53.09	53.34	52.17	52.40
2408	AMEX	FNDB	Thu, Mar 9, 2023	54.37	54.53	53.11	53.20
2407	AMEX	FNDB	Wed, Mar 8, 2023	54.36	54.48	54.06	54.27
2406	AMEX	FNDB	Tue, Mar 7, 2023	55.27	55.27	54.22	54.31
2405	AMEX	FNDB	Mon, Mar 6, 2023	55.45	55.55	55.15	55.19
2404	AMEX	FNDB	Fri, Mar 3, 2023	54.88	55.34	54.67	55.28
2403	AMEX	FNDB	Thu, Mar 2, 2023	54.00	54.66	53.93	54.53
2402	AMEX	FNDB	Wed, Mar 1, 2023	54.29	54.43	54.10	54.22
2401	AMEX	FNDB	Tue, Feb 28, 2023	54.61	54.62	54.36	54.36
2400	AMEX	FNDB	Mon, Feb 27, 2023	54.75	55.03	54.41	54.52
2399	AMEX	FNDB	Fri, Feb 24, 2023	54.19	54.53	54.03	54.41
2398	AMEX	FNDB	Thu, Feb 23, 2023	54.89	55.06	54.50	54.80
2397	AMEX	FNDB	Wed, Feb 22, 2023	54.81	54.94	54.55	54.68
2396	AMEX	FNDB	Tue, Feb 21, 2023	55.47	55.47	54.73	54.76
2395	AMEX	FNDB	Fri, Feb 17, 2023	55.60	55.91	55.55	55.85
2394	AMEX	FNDB	Thu, Feb 16, 2023	55.97	56.47	55.82	55.99
2393	AMEX	FNDB	Wed, Feb 15, 2023	56.13	56.48	55.90	56.48
2392	AMEX	FNDB	Tue, Feb 14, 2023	56.28	56.57	55.99	56.35
2391	AMEX	FNDB	Mon, Feb 13, 2023	55.94	56.45	55.87	56.44
2390	AMEX	FNDB	Fri, Feb 10, 2023	55.55	55.88	55.39	55.82
2389	AMEX	FNDB	Thu, Feb 9, 2023	56.37	56.37	55.45	55.52
2388	AMEX	FNDB	Wed, Feb 8, 2023	56.36	56.54	56.00	56.07
2387	AMEX	FNDB	Tue, Feb 7, 2023	55.94	56.74	55.79	56.61
2386	AMEX	FNDB	Mon, Feb 6, 2023	56.18	56.18	55.88	56.11
2385	AMEX	FNDB	Fri, Feb 3, 2023	56.53	56.89	56.32	56.48
2384	AMEX	FNDB	Thu, Feb 2, 2023	56.73	57.05	56.43	56.94
2383	AMEX	FNDB	Wed, Feb 1, 2023	55.86	56.74	55.60	56.36
2382	AMEX	FNDB	Tue, Jan 31, 2023	55.28	55.97	55.15	55.97
2381	AMEX	FNDB	Mon, Jan 30, 2023	55.42	55.68	55.14	55.16
2380	AMEX	FNDB	Fri, Jan 27, 2023	55.64	55.93	55.51	55.71
2379	AMEX	FNDB	Thu, Jan 26, 2023	55.51	55.73	55.17	55.73
2378	AMEX	FNDB	Wed, Jan 25, 2023	54.61	55.25	54.42	55.21
2377	AMEX	FNDB	Tue, Jan 24, 2023	54.82	55.12	54.70	55.07
2376	AMEX	FNDB	Mon, Jan 23, 2023	54.56	55.35	54.56	55.06
2375	AMEX	FNDB	Fri, Jan 20, 2023	53.84	54.54	53.72	54.51
2374	AMEX	FNDB	Thu, Jan 19, 2023	53.75	53.90	53.43	53.68
2373	AMEX	FNDB	Wed, Jan 18, 2023	55.05	55.18	54.06	54.06
2372	AMEX	FNDB	Tue, Jan 17, 2023	55.18	55.34	54.94	54.98
2371	AMEX	FNDB	Fri, Jan 13, 2023	54.64	55.29	54.62	55.20
2370	AMEX	FNDB	Thu, Jan 12, 2023	55.03	55.24	54.64	55.04
2369	AMEX	FNDB	Wed, Jan 11, 2023	54.50	54.80	54.29	54.77
2368	AMEX	FNDB	Tue, Jan 10, 2023	53.90	54.24	53.70	54.21
2367	AMEX	FNDB	Mon, Jan 9, 2023	54.27	54.49	53.84	53.85
2366	AMEX	FNDB	Fri, Jan 6, 2023	53.19	54.14	53.10	53.99
2365	AMEX	FNDB	Thu, Jan 5, 2023	52.99	52.99	52.54	52.82
2364	AMEX	FNDB	Wed, Jan 4, 2023	52.90	53.39	52.62	53.17
2363	AMEX	FNDB	Tue, Jan 3, 2023	52.93	53.15	52.20	52.55
2362	AMEX	FNDB	Fri, Dec 30, 2022	52.42	52.62	52.18	52.62
2361	AMEX	FNDB	Thu, Dec 29, 2022	52.26	52.83	52.26	52.76
2360	AMEX	FNDB	Wed, Dec 28, 2022	52.60	52.82	51.97	51.97
2359	AMEX	FNDB	Tue, Dec 27, 2022	52.57	52.75	52.50	52.65
2358	AMEX	FNDB	Fri, Dec 23, 2022	52.06	52.61	51.98	52.57
2357	AMEX	FNDB	Thu, Dec 22, 2022	52.47	52.47	51.39	52.18
2356	AMEX	FNDB	Wed, Dec 21, 2022	52.43	52.92	52.43	52.82
2355	AMEX	FNDB	Tue, Dec 20, 2022	51.84	52.28	51.80	52.09
2354	AMEX	FNDB	Mon, Dec 19, 2022	52.25	52.50	51.69	51.96
2353	AMEX	FNDB	Fri, Dec 16, 2022	52.35	52.48	51.95	52.34
2352	AMEX	FNDB	Thu, Dec 15, 2022	53.47	53.47	52.66	52.85
2351	AMEX	FNDB	Wed, Dec 14, 2022	54.35	54.68	53.74	54.04
2350	AMEX	FNDB	Tue, Dec 13, 2022	55.31	55.31	54.05	54.32
2349	AMEX	FNDB	Mon, Dec 12, 2022	53.41	54.05	53.24	54.03
2348	AMEX	FNDB	Fri, Dec 9, 2022	53.58	53.77	53.23	53.26
2347	AMEX	FNDB	Thu, Dec 8, 2022	53.77	53.87	53.56	53.69
2346	AMEX	FNDB	Wed, Dec 7, 2022	53.43	53.70	53.36	53.43
2345	AMEX	FNDB	Tue, Dec 6, 2022	54.47	54.55	53.49	53.49
2344	AMEX	FNDB	Mon, Dec 5, 2022	55.29	55.29	54.30	54.43
2343	AMEX	FNDB	Fri, Dec 2, 2022	54.87	55.58	54.87	55.50
2342	AMEX	FNDB	Thu, Dec 1, 2022	55.99	56.00	55.46	55.59
2341	AMEX	FNDB	Wed, Nov 30, 2022	54.62	55.73	54.16	55.73
2340	AMEX	FNDB	Tue, Nov 29, 2022	54.46	54.66	54.37	54.57
2339	AMEX	FNDB	Mon, Nov 28, 2022	54.97	55.06	54.33	54.43
2338	AMEX	FNDB	Fri, Nov 25, 2022	55.32	55.46	55.26	55.31
2337	AMEX	FNDB	Wed, Nov 23, 2022	55.07	55.36	54.98	55.24
2336	AMEX	FNDB	Tue, Nov 22, 2022	54.65	55.15	54.63	55.13
2335	AMEX	FNDB	Mon, Nov 21, 2022	54.25	54.42	53.99	54.34
2334	AMEX	FNDB	Fri, Nov 18, 2022	54.34	54.52	54.07	54.42
2333	AMEX	FNDB	Thu, Nov 17, 2022	53.53	54.04	53.41	54.04
2332	AMEX	FNDB	Wed, Nov 16, 2022	54.53	54.53	54.01	54.12
2331	AMEX	FNDB	Tue, Nov 15, 2022	54.88	54.98	54.23	54.59
2330	AMEX	FNDB	Mon, Nov 14, 2022	54.48	54.88	54.18	54.18
2329	AMEX	FNDB	Fri, Nov 11, 2022	54.29	54.71	54.20	54.57
2328	AMEX	FNDB	Thu, Nov 10, 2022	53.25	54.12	53.25	54.10
2327	AMEX	FNDB	Wed, Nov 9, 2022	52.56	52.72	51.72	51.77
2326	AMEX	FNDB	Tue, Nov 8, 2022	52.67	53.18	52.41	52.83
2325	AMEX	FNDB	Mon, Nov 7, 2022	52.27	52.63	52.17	52.56
2324	AMEX	FNDB	Fri, Nov 4, 2022	52.12	52.31	51.25	51.97
2323	AMEX	FNDB	Thu, Nov 3, 2022	51.09	51.56	50.74	51.27
2322	AMEX	FNDB	Wed, Nov 2, 2022	52.63	53.07	51.60	51.60
2321	AMEX	FNDB	Tue, Nov 1, 2022	53.16	53.16	52.45	52.67
2320	AMEX	FNDB	Mon, Oct 31, 2022	52.58	52.90	52.49	52.64
2319	AMEX	FNDB	Fri, Oct 28, 2022	51.89	52.88	51.89	52.87
2318	AMEX	FNDB	Thu, Oct 27, 2022	52.06	52.26	51.68	51.68
2317	AMEX	FNDB	Wed, Oct 26, 2022	51.62	52.27	51.60	51.74
2316	AMEX	FNDB	Tue, Oct 25, 2022	50.98	51.72	50.91	51.66
2315	AMEX	FNDB	Mon, Oct 24, 2022	50.65	51.09	50.56	50.95
2314	AMEX	FNDB	Fri, Oct 21, 2022	49.23	50.42	49.23	50.34
2313	AMEX	FNDB	Thu, Oct 20, 2022	49.62	50.02	49.09	49.19
2312	AMEX	FNDB	Wed, Oct 19, 2022	49.60	49.91	49.16	49.55
2311	AMEX	FNDB	Tue, Oct 18, 2022	50.20	50.29	49.40	49.86
2310	AMEX	FNDB	Mon, Oct 17, 2022	48.86	49.41	48.86	49.20
2309	AMEX	FNDB	Fri, Oct 14, 2022	49.51	49.51	48.20	48.22
2308	AMEX	FNDB	Thu, Oct 13, 2022	46.97	49.30	46.86	49.11
2307	AMEX	FNDB	Wed, Oct 12, 2022	47.88	48.17	47.77	47.77
2306	AMEX	FNDB	Tue, Oct 11, 2022	47.72	48.54	47.67	47.91
2305	AMEX	FNDB	Mon, Oct 10, 2022	48.49	48.49	47.80	48.06
2304	AMEX	FNDB	Fri, Oct 7, 2022	49.09	49.09	48.21	48.33
2303	AMEX	FNDB	Thu, Oct 6, 2022	49.85	50.02	49.42	49.49
2302	AMEX	FNDB	Wed, Oct 5, 2022	49.50	50.23	49.31	49.93
2301	AMEX	FNDB	Tue, Oct 4, 2022	49.10	50.08	49.10	50.08
2300	AMEX	FNDB	Mon, Oct 3, 2022	47.67	48.71	47.59	48.47
2299	AMEX	FNDB	Fri, Sep 30, 2022	47.69	48.07	47.10	47.13
2298	AMEX	FNDB	Thu, Sep 29, 2022	48.35	48.35	47.40	47.71
2297	AMEX	FNDB	Wed, Sep 28, 2022	47.88	48.87	47.71	48.65
2296	AMEX	FNDB	Tue, Sep 27, 2022	48.25	48.40	47.38	47.65
2295	AMEX	FNDB	Mon, Sep 26, 2022	48.21	48.52	47.62	47.71
2294	AMEX	FNDB	Fri, Sep 23, 2022	48.81	48.83	47.85	48.38
2293	AMEX	FNDB	Thu, Sep 22, 2022	49.86	49.86	49.41	49.43
2292	AMEX	FNDB	Wed, Sep 21, 2022	51.12	51.23	49.86	49.86
2291	AMEX	FNDB	Tue, Sep 20, 2022	51.30	51.30	50.70	50.70
2290	AMEX	FNDB	Mon, Sep 19, 2022	50.72	51.68	50.72	51.67
2289	AMEX	FNDB	Fri, Sep 16, 2022	51.10	51.30	50.87	51.28
2288	AMEX	FNDB	Thu, Sep 15, 2022	52.02	52.24	51.58	51.72
2287	AMEX	FNDB	Wed, Sep 14, 2022	52.23	52.33	51.68	52.13
2286	AMEX	FNDB	Tue, Sep 13, 2022	53.17	53.22	51.92	52.02
2285	AMEX	FNDB	Mon, Sep 12, 2022	53.99	54.35	53.97	54.19
2284	AMEX	FNDB	Fri, Sep 9, 2022	53.14	53.72	53.14	53.62
2283	AMEX	FNDB	Thu, Sep 8, 2022	52.18	52.83	52.09	52.83
2282	AMEX	FNDB	Wed, Sep 7, 2022	51.62	52.59	51.55	52.52
2281	AMEX	FNDB	Tue, Sep 6, 2022	52.22	52.22	51.60	51.69
2280	AMEX	FNDB	Fri, Sep 2, 2022	52.95	53.10	51.89	52.02
2279	AMEX	FNDB	Thu, Sep 1, 2022	52.07	52.37	51.68	52.37
2278	AMEX	FNDB	Wed, Aug 31, 2022	52.88	53.01	52.40	52.41
2277	AMEX	FNDB	Tue, Aug 30, 2022	53.55	53.55	52.59	52.80
2276	AMEX	FNDB	Mon, Aug 29, 2022	53.35	53.81	53.27	53.46
2275	AMEX	FNDB	Fri, Aug 26, 2022	55.23	55.23	53.65	53.67
2274	AMEX	FNDB	Thu, Aug 25, 2022	54.71	55.23	54.68	55.23
2273	AMEX	FNDB	Wed, Aug 24, 2022	54.32	54.57	54.27	54.47
2272	AMEX	FNDB	Tue, Aug 23, 2022	54.40	54.71	54.32	54.32
2271	AMEX	FNDB	Mon, Aug 22, 2022	54.79	54.79	54.23	54.30
2270	AMEX	FNDB	Fri, Aug 19, 2022	55.51	55.51	55.28	55.41
2269	AMEX	FNDB	Thu, Aug 18, 2022	55.84	56.04	55.71	55.94
2268	AMEX	FNDB	Wed, Aug 17, 2022	55.66	56.04	55.46	55.77
2267	AMEX	FNDB	Tue, Aug 16, 2022	55.81	56.35	55.81	56.11
2266	AMEX	FNDB	Mon, Aug 15, 2022	55.39	55.87	55.22	55.80
2265	AMEX	FNDB	Fri, Aug 12, 2022	55.20	55.76	55.08	55.74
2264	AMEX	FNDB	Thu, Aug 11, 2022	55.03	55.30	54.89	54.92
2263	AMEX	FNDB	Wed, Aug 10, 2022	54.42	54.64	54.29	54.57
2262	AMEX	FNDB	Tue, Aug 9, 2022	53.77	53.77	53.45	53.65
2261	AMEX	FNDB	Mon, Aug 8, 2022	53.76	54.11	53.60	53.67
2260	AMEX	FNDB	Fri, Aug 5, 2022	53.13	53.61	53.04	53.59
2259	AMEX	FNDB	Thu, Aug 4, 2022	53.83	53.83	53.43	53.49
2258	AMEX	FNDB	Wed, Aug 3, 2022	53.66	53.95	53.43	53.77
2257	AMEX	FNDB	Tue, Aug 2, 2022	53.65	53.89	53.25	53.28
2256	AMEX	FNDB	Mon, Aug 1, 2022	53.64	53.85	53.49	53.74
2255	AMEX	FNDB	Fri, Jul 29, 2022	53.43	53.96	53.27	53.85
2254	AMEX	FNDB	Thu, Jul 28, 2022	52.85	53.22	52.32	53.18
2253	AMEX	FNDB	Wed, Jul 27, 2022	52.10	52.87	51.97	52.70
2252	AMEX	FNDB	Tue, Jul 26, 2022	51.92	52.04	51.66	51.77
2251	AMEX	FNDB	Mon, Jul 25, 2022	52.06	52.22	51.82	52.19
2250	AMEX	FNDB	Fri, Jul 22, 2022	52.32	52.35	51.62	51.80
2249	AMEX	FNDB	Thu, Jul 21, 2022	51.89	52.17	51.34	52.16
2248	AMEX	FNDB	Wed, Jul 20, 2022	51.93	52.18	51.76	52.09
2247	AMEX	FNDB	Tue, Jul 19, 2022	50.98	51.96	50.97	51.90
2246	AMEX	FNDB	Mon, Jul 18, 2022	51.32	51.38	50.44	50.57
2245	AMEX	FNDB	Fri, Jul 15, 2022	50.30	50.79	50.14	50.79
2244	AMEX	FNDB	Thu, Jul 14, 2022	49.44	49.75	49.00	49.75
2243	AMEX	FNDB	Wed, Jul 13, 2022	49.82	50.41	49.79	50.17
2242	AMEX	FNDB	Tue, Jul 12, 2022	50.49	50.93	50.33	50.42
2241	AMEX	FNDB	Mon, Jul 11, 2022	50.81	50.82	50.56	50.61
2240	AMEX	FNDB	Fri, Jul 8, 2022	51.18	51.28	50.79	51.00
2239	AMEX	FNDB	Thu, Jul 7, 2022	50.82	51.21	50.82	51.14
2238	AMEX	FNDB	Wed, Jul 6, 2022	50.43	50.67	49.90	50.38
2237	AMEX	FNDB	Tue, Jul 5, 2022	50.12	50.42	49.44	50.42
2236	AMEX	FNDB	Fri, Jul 1, 2022	50.17	50.83	49.78	50.73
2235	AMEX	FNDB	Thu, Jun 30, 2022	50.06	50.50	49.63	50.23
2234	AMEX	FNDB	Wed, Jun 29, 2022	50.73	50.91	50.40	50.60
2233	AMEX	FNDB	Tue, Jun 28, 2022	51.90	52.25	50.87	50.90
2232	AMEX	FNDB	Mon, Jun 27, 2022	51.62	51.73	51.34	51.48
2231	AMEX	FNDB	Fri, Jun 24, 2022	50.28	51.36	50.28	51.34
2230	AMEX	FNDB	Thu, Jun 23, 2022	49.99	50.12	49.34	49.93
2229	AMEX	FNDB	Wed, Jun 22, 2022	49.49	50.27	49.33	49.89
2228	AMEX	FNDB	Tue, Jun 21, 2022	50.08	50.54	50.05	50.08
2227	AMEX	FNDB	Fri, Jun 17, 2022	49.47	49.71	48.80	49.26
2226	AMEX	FNDB	Thu, Jun 16, 2022	50.17	50.17	49.11	49.37
2225	AMEX	FNDB	Wed, Jun 15, 2022	51.22	51.38	50.65	51.11
2224	AMEX	FNDB	Tue, Jun 14, 2022	51.29	51.40	50.34	50.78
2223	AMEX	FNDB	Mon, Jun 13, 2022	51.98	51.98	50.84	50.94
2222	AMEX	FNDB	Fri, Jun 10, 2022	53.58	53.58	52.94	52.99
2221	AMEX	FNDB	Thu, Jun 9, 2022	55.38	55.46	54.33	54.35
2220	AMEX	FNDB	Wed, Jun 8, 2022	56.08	56.12	55.50	55.58
2219	AMEX	FNDB	Tue, Jun 7, 2022	55.29	56.28	55.22	56.25
2218	AMEX	FNDB	Mon, Jun 6, 2022	55.91	55.99	55.51	55.65
2217	AMEX	FNDB	Fri, Jun 3, 2022	55.55	55.62	55.33	55.42
2216	AMEX	FNDB	Thu, Jun 2, 2022	55.26	55.99	54.95	55.96
2215	AMEX	FNDB	Wed, Jun 1, 2022	56.03	56.03	54.88	55.29
2214	AMEX	FNDB	Tue, May 31, 2022	55.82	56.10	55.48	55.65
2213	AMEX	FNDB	Fri, May 27, 2022	55.59	56.09	55.53	56.09
2212	AMEX	FNDB	Thu, May 26, 2022	54.45	55.23	54.45	55.04
2211	AMEX	FNDB	Wed, May 25, 2022	53.41	54.30	53.41	54.10
2210	AMEX	FNDB	Tue, May 24, 2022	53.30	53.61	52.55	53.44
2209	AMEX	FNDB	Mon, May 23, 2022	53.19	53.74	53.00	53.62
2208	AMEX	FNDB	Fri, May 20, 2022	53.12	53.12	51.59	52.59
2207	AMEX	FNDB	Thu, May 19, 2022	52.54	53.08	52.31	52.68
2206	AMEX	FNDB	Wed, May 18, 2022	54.63	54.63	52.87	53.00
2205	AMEX	FNDB	Tue, May 17, 2022	54.77	55.06	54.49	54.99
2204	AMEX	FNDB	Mon, May 16, 2022	53.88	54.41	53.70	54.00
2203	AMEX	FNDB	Fri, May 13, 2022	53.41	54.09	53.41	53.93
2202	AMEX	FNDB	Thu, May 12, 2022	52.72	53.17	52.09	52.93
2201	AMEX	FNDB	Wed, May 11, 2022	53.47	54.30	52.85	52.86
2200	AMEX	FNDB	Tue, May 10, 2022	54.22	54.34	52.86	53.41
2199	AMEX	FNDB	Mon, May 9, 2022	54.42	54.45	53.36	53.53
2198	AMEX	FNDB	Fri, May 6, 2022	55.04	55.32	54.49	55.10
2197	AMEX	FNDB	Thu, May 5, 2022	56.42	56.42	54.77	55.16
2196	AMEX	FNDB	Wed, May 4, 2022	55.29	56.87	55.17	56.81
2195	AMEX	FNDB	Tue, May 3, 2022	54.79	55.45	54.70	55.19
2194	AMEX	FNDB	Mon, May 2, 2022	54.48	54.93	53.59	54.68
2193	AMEX	FNDB	Fri, Apr 29, 2022	55.88	56.04	54.36	54.39
2192	AMEX	FNDB	Thu, Apr 28, 2022	55.56	56.29	55.08	56.13
2191	AMEX	FNDB	Wed, Apr 27, 2022	55.02	55.62	54.73	55.05
2190	AMEX	FNDB	Tue, Apr 26, 2022	55.96	55.97	55.01	55.03
2189	AMEX	FNDB	Mon, Apr 25, 2022	55.80	56.26	54.89	56.22
2188	AMEX	FNDB	Fri, Apr 22, 2022	57.58	57.58	56.15	56.15
2187	AMEX	FNDB	Thu, Apr 21, 2022	58.96	58.98	57.68	57.72
2186	AMEX	FNDB	Wed, Apr 20, 2022	58.57	58.76	58.40	58.47
2185	AMEX	FNDB	Tue, Apr 19, 2022	57.45	58.24	57.45	58.15
2184	AMEX	FNDB	Mon, Apr 18, 2022	57.29	57.64	57.17	57.35
2183	AMEX	FNDB	Thu, Apr 14, 2022	57.63	57.74	57.29	57.31
2182	AMEX	FNDB	Wed, Apr 13, 2022	57.09	57.66	57.09	57.65
2181	AMEX	FNDB	Tue, Apr 12, 2022	57.47	57.77	56.92	57.07
2180	AMEX	FNDB	Mon, Apr 11, 2022	57.44	57.70	57.08	57.11
2179	AMEX	FNDB	Fri, Apr 8, 2022	57.35	57.95	57.35	57.67
2178	AMEX	FNDB	Thu, Apr 7, 2022	57.18	57.66	56.76	57.42
2177	AMEX	FNDB	Wed, Apr 6, 2022	57.13	57.38	56.98	57.20
2176	AMEX	FNDB	Tue, Apr 5, 2022	57.88	58.23	57.32	57.38
2175	AMEX	FNDB	Mon, Apr 4, 2022	57.99	58.01	57.69	57.99
2174	AMEX	FNDB	Fri, Apr 1, 2022	57.99	57.99	57.41	57.92
2173	AMEX	FNDB	Thu, Mar 31, 2022	58.45	58.56	57.72	57.75
2172	AMEX	FNDB	Wed, Mar 30, 2022	58.89	58.94	58.37	58.59
2171	AMEX	FNDB	Tue, Mar 29, 2022	58.60	58.94	58.40	58.86
2170	AMEX	FNDB	Mon, Mar 28, 2022	58.22	58.25	57.74	58.25
2169	AMEX	FNDB	Fri, Mar 25, 2022	57.93	58.32	57.88	58.31
2168	AMEX	FNDB	Thu, Mar 24, 2022	57.49	57.81	57.26	57.81
2167	AMEX	FNDB	Wed, Mar 23, 2022	57.60	57.63	57.20	57.20
2166	AMEX	FNDB	Tue, Mar 22, 2022	57.89	58.09	57.80	57.75
2165	AMEX	FNDB	Mon, Mar 21, 2022	57.64	57.84	57.23	57.57
2164	AMEX	FNDB	Fri, Mar 18, 2022	57.03	57.52	56.84	57.50
2163	AMEX	FNDB	Thu, Mar 17, 2022	56.55	57.18	56.36	57.18
2162	AMEX	FNDB	Wed, Mar 16, 2022	56.15	56.55	55.74	56.52
2161	AMEX	FNDB	Tue, Mar 15, 2022	55.22	55.66	54.90	55.66
2160	AMEX	FNDB	Mon, Mar 14, 2022	55.45	55.66	54.79	54.97
2159	AMEX	FNDB	Fri, Mar 11, 2022	55.99	56.15	55.25	55.25
2158	AMEX	FNDB	Thu, Mar 10, 2022	55.21	55.78	55.10	55.72
2157	AMEX	FNDB	Wed, Mar 9, 2022	55.65	56.03	55.51	55.72
2156	AMEX	FNDB	Tue, Mar 8, 2022	55.18	55.94	54.81	54.81
2155	AMEX	FNDB	Mon, Mar 7, 2022	56.29	56.29	54.98	54.98
2154	AMEX	FNDB	Fri, Mar 4, 2022	56.11	56.41	55.75	56.41
2153	AMEX	FNDB	Thu, Mar 3, 2022	56.89	57.00	56.27	56.66
2152	AMEX	FNDB	Wed, Mar 2, 2022	55.78	56.92	55.78	56.72
2151	AMEX	FNDB	Tue, Mar 1, 2022	56.22	56.41	55.13	55.46
2150	AMEX	FNDB	Mon, Feb 28, 2022	55.82	56.45	55.71	56.32
2149	AMEX	FNDB	Fri, Feb 25, 2022	55.31	56.62	55.31	56.55
2148	AMEX	FNDB	Thu, Feb 24, 2022	53.94	55.15	53.70	55.12
2147	AMEX	FNDB	Wed, Feb 23, 2022	56.08	56.09	54.91	55.02
2146	AMEX	FNDB	Tue, Feb 22, 2022	56.32	56.38	55.35	55.73
2145	AMEX	FNDB	Fri, Feb 18, 2022	56.50	56.83	56.16	56.34
2144	AMEX	FNDB	Thu, Feb 17, 2022	57.23	57.23	56.58	56.60
2143	AMEX	FNDB	Wed, Feb 16, 2022	57.17	57.65	57.09	57.48
2142	AMEX	FNDB	Tue, Feb 15, 2022	57.05	57.40	57.02	57.38
2141	AMEX	FNDB	Mon, Feb 14, 2022	56.98	57.05	56.27	56.62
2140	AMEX	FNDB	Fri, Feb 11, 2022	57.70	57.91	56.95	57.05
2139	AMEX	FNDB	Thu, Feb 10, 2022	57.92	58.53	57.41	57.64
2138	AMEX	FNDB	Wed, Feb 9, 2022	58.21	58.47	58.19	58.39
2137	AMEX	FNDB	Tue, Feb 8, 2022	57.28	57.82	57.23	57.80
2136	AMEX	FNDB	Mon, Feb 7, 2022	57.33	57.58	57.11	57.28
2135	AMEX	FNDB	Fri, Feb 4, 2022	57.14	57.60	56.68	57.22
2134	AMEX	FNDB	Thu, Feb 3, 2022	57.64	57.75	57.17	57.19
2133	AMEX	FNDB	Wed, Feb 2, 2022	57.57	58.05	57.42	58.04
2132	AMEX	FNDB	Tue, Feb 1, 2022	57.05	57.58	56.89	57.52
2131	AMEX	FNDB	Mon, Jan 31, 2022	56.14	56.99	55.94	56.99
2130	AMEX	FNDB	Fri, Jan 28, 2022	55.52	56.33	54.89	56.33
2129	AMEX	FNDB	Thu, Jan 27, 2022	56.14	56.66	55.13	55.47
2128	AMEX	FNDB	Wed, Jan 26, 2022	56.58	56.88	55.12	55.71
2127	AMEX	FNDB	Tue, Jan 25, 2022	55.55	56.45	54.64	56.02
2126	AMEX	FNDB	Mon, Jan 24, 2022	55.22	56.22	54.16	56.22
2125	AMEX	FNDB	Fri, Jan 21, 2022	56.61	56.90	55.94	55.97
2124	AMEX	FNDB	Thu, Jan 20, 2022	57.64	58.13	56.71	56.76
2123	AMEX	FNDB	Wed, Jan 19, 2022	58.32	58.35	57.45	57.51
2122	AMEX	FNDB	Tue, Jan 18, 2022	58.68	58.68	57.95	58.18
2121	AMEX	FNDB	Fri, Jan 14, 2022	58.65	59.09	58.48	59.09
2120	AMEX	FNDB	Thu, Jan 13, 2022	59.34	59.64	58.98	58.99
2119	AMEX	FNDB	Wed, Jan 12, 2022	59.40	59.48	58.96	59.23
2118	AMEX	FNDB	Tue, Jan 11, 2022	58.72	59.19	58.29	59.19
2117	AMEX	FNDB	Mon, Jan 10, 2022	58.52	58.67	57.94	58.67
2116	AMEX	FNDB	Fri, Jan 7, 2022	58.82	58.95	58.75	58.75
2115	AMEX	FNDB	Thu, Jan 6, 2022	58.74	58.88	58.43	58.67
2114	AMEX	FNDB	Wed, Jan 5, 2022	59.29	59.55	58.54	58.55
2113	AMEX	FNDB	Tue, Jan 4, 2022	58.81	59.28	58.81	59.17
2112	AMEX	FNDB	Mon, Jan 3, 2022	58.23	58.48	58.22	58.44
2111	AMEX	FNDB	Fri, Dec 31, 2021	58.04	58.22	57.95	58.04
2110	AMEX	FNDB	Thu, Dec 30, 2021	58.26	58.35	58.02	58.02
2109	AMEX	FNDB	Wed, Dec 29, 2021	58.01	58.31	58.00	58.20
2108	AMEX	FNDB	Tue, Dec 28, 2021	58.02	58.22	57.96	58.06
2107	AMEX	FNDB	Mon, Dec 27, 2021	57.46	58.00	57.36	58.00
2106	AMEX	FNDB	Thu, Dec 23, 2021	57.16	57.47	57.16	57.34
2105	AMEX	FNDB	Wed, Dec 22, 2021	56.55	56.97	56.48	56.96
2104	AMEX	FNDB	Tue, Dec 21, 2021	56.02	56.55	56.02	56.54
2103	AMEX	FNDB	Mon, Dec 20, 2021	55.60	55.63	55.05	55.58
2102	AMEX	FNDB	Fri, Dec 17, 2021	56.46	56.72	56.03	56.23
2101	AMEX	FNDB	Thu, Dec 16, 2021	57.24	57.46	56.74	56.91
2100	AMEX	FNDB	Wed, Dec 15, 2021	56.33	56.93	55.96	56.93
2099	AMEX	FNDB	Tue, Dec 14, 2021	56.15	56.69	56.15	56.26
2098	AMEX	FNDB	Mon, Dec 13, 2021	57.12	57.12	56.44	56.44
2097	AMEX	FNDB	Fri, Dec 10, 2021	56.94	57.08	56.72	57.07
2096	AMEX	FNDB	Thu, Dec 9, 2021	56.59	56.86	56.58	56.64
2095	AMEX	FNDB	Wed, Dec 8, 2021	56.89	56.93	56.73	56.88
2094	AMEX	FNDB	Tue, Dec 7, 2021	56.86	57.34	56.86	56.78
2093	AMEX	FNDB	Mon, Dec 6, 2021	55.95	56.60	55.85	56.25
2092	AMEX	FNDB	Fri, Dec 3, 2021	55.61	55.61	54.96	55.39
2091	AMEX	FNDB	Thu, Dec 2, 2021	54.66	55.86	54.59	55.62
2090	AMEX	FNDB	Wed, Dec 1, 2021	55.85	56.32	54.52	54.54
2089	AMEX	FNDB	Tue, Nov 30, 2021	55.86	55.95	55.02	55.12
2088	AMEX	FNDB	Mon, Nov 29, 2021	56.72	56.72	56.03	56.38
2087	AMEX	FNDB	Fri, Nov 26, 2021	56.35	56.35	55.73	56.02
2086	AMEX	FNDB	Wed, Nov 24, 2021	57.44	57.63	57.41	57.58
2085	AMEX	FNDB	Tue, Nov 23, 2021	57.34	57.65	57.34	57.65
2084	AMEX	FNDB	Mon, Nov 22, 2021	57.06	57.73	57.06	57.31
2083	AMEX	FNDB	Fri, Nov 19, 2021	57.13	57.15	56.86	56.88
2082	AMEX	FNDB	Thu, Nov 18, 2021	57.51	57.51	57.29	57.39
2081	AMEX	FNDB	Wed, Nov 17, 2021	57.74	57.74	57.41	57.49
2080	AMEX	FNDB	Tue, Nov 16, 2021	57.92	58.03	57.77	57.78
2079	AMEX	FNDB	Mon, Nov 15, 2021	57.87	57.89	57.70	57.74
2078	AMEX	FNDB	Fri, Nov 12, 2021	57.69	57.78	57.55	57.71
2077	AMEX	FNDB	Thu, Nov 11, 2021	57.53	57.60	57.45	57.50
2076	AMEX	FNDB	Wed, Nov 10, 2021	57.65	57.81	57.32	57.42
2075	AMEX	FNDB	Tue, Nov 9, 2021	57.84	57.84	57.55	57.75
2074	AMEX	FNDB	Mon, Nov 8, 2021	58.03	58.03	57.74	57.85
2073	AMEX	FNDB	Fri, Nov 5, 2021	57.66	57.91	57.66	57.76
2072	AMEX	FNDB	Thu, Nov 4, 2021	57.48	57.48	57.05	57.20
2071	AMEX	FNDB	Wed, Nov 3, 2021	56.80	57.41	56.80	57.36
2070	AMEX	FNDB	Tue, Nov 2, 2021	56.87	56.96	56.80	56.90
2069	AMEX	FNDB	Mon, Nov 1, 2021	56.47	56.74	56.41	56.73
2068	AMEX	FNDB	Fri, Oct 29, 2021	56.25	56.43	56.16	56.35
2067	AMEX	FNDB	Thu, Oct 28, 2021	56.21	56.41	56.18	56.41
2066	AMEX	FNDB	Wed, Oct 27, 2021	56.56	56.56	55.88	55.90
2065	AMEX	FNDB	Tue, Oct 26, 2021	56.87	56.89	56.57	56.63
2064	AMEX	FNDB	Mon, Oct 25, 2021	56.60	56.79	56.51	56.67
2063	AMEX	FNDB	Fri, Oct 22, 2021	56.48	56.64	56.40	56.54
2062	AMEX	FNDB	Thu, Oct 21, 2021	56.48	56.50	56.23	56.49
2061	AMEX	FNDB	Wed, Oct 20, 2021	56.11	56.59	56.11	56.54
2060	AMEX	FNDB	Tue, Oct 19, 2021	55.92	56.10	55.85	56.10
2059	AMEX	FNDB	Mon, Oct 18, 2021	55.53	55.86	55.53	55.75
2058	AMEX	FNDB	Fri, Oct 15, 2021	55.70	55.94	55.70	55.75
2057	AMEX	FNDB	Thu, Oct 14, 2021	55.02	55.40	54.93	55.38
2056	AMEX	FNDB	Wed, Oct 13, 2021	54.62	54.62	54.15	54.52
2055	AMEX	FNDB	Tue, Oct 12, 2021	54.76	54.79	54.43	54.56
2054	AMEX	FNDB	Mon, Oct 11, 2021	55.03	55.39	54.67	54.67
2053	AMEX	FNDB	Fri, Oct 8, 2021	55.05	55.20	54.96	55.00
2052	AMEX	FNDB	Thu, Oct 7, 2021	54.88	55.31	54.88	54.95
2051	AMEX	FNDB	Wed, Oct 6, 2021	54.05	54.48	53.67	54.48
2050	AMEX	FNDB	Tue, Oct 5, 2021	54.29	54.71	54.22	54.51
2049	AMEX	FNDB	Mon, Oct 4, 2021	54.31	54.61	53.93	54.05
2048	AMEX	FNDB	Fri, Oct 1, 2021	53.74	54.51	53.47	54.31
2047	AMEX	FNDB	Thu, Sep 30, 2021	54.60	54.60	53.54	53.56
2046	AMEX	FNDB	Wed, Sep 29, 2021	54.36	54.67	54.27	54.38
2045	AMEX	FNDB	Tue, Sep 28, 2021	54.89	54.92	54.25	54.30
2044	AMEX	FNDB	Mon, Sep 27, 2021	54.77	55.20	54.77	55.00
2043	AMEX	FNDB	Fri, Sep 24, 2021	54.31	54.73	54.31	54.65
2042	AMEX	FNDB	Thu, Sep 23, 2021	54.05	54.79	54.05	54.54
2041	AMEX	FNDB	Wed, Sep 22, 2021	53.45	54.11	53.45	53.72
2040	AMEX	FNDB	Tue, Sep 21, 2021	53.80	53.85	53.33	53.15
2039	AMEX	FNDB	Mon, Sep 20, 2021	53.54	53.66	52.91	53.50
2038	AMEX	FNDB	Fri, Sep 17, 2021	54.75	54.79	54.38	54.46
2037	AMEX	FNDB	Thu, Sep 16, 2021	55.01	55.01	54.53	54.81
2036	AMEX	FNDB	Wed, Sep 15, 2021	54.46	55.06	54.46	54.98
2035	AMEX	FNDB	Tue, Sep 14, 2021	55.10	55.10	54.30	54.37
2034	AMEX	FNDB	Mon, Sep 13, 2021	54.92	55.05	54.72	54.91
2033	AMEX	FNDB	Fri, Sep 10, 2021	55.22	55.22	54.47	54.47
2032	AMEX	FNDB	Thu, Sep 9, 2021	54.97	55.31	54.92	54.93
2031	AMEX	FNDB	Wed, Sep 8, 2021	55.21	55.21	54.94	55.07
2030	AMEX	FNDB	Tue, Sep 7, 2021	55.58	55.58	55.25	55.27
2029	AMEX	FNDB	Fri, Sep 3, 2021	55.74	55.74	55.55	55.64
2028	AMEX	FNDB	Thu, Sep 2, 2021	55.62	55.93	55.62	55.83
2027	AMEX	FNDB	Wed, Sep 1, 2021	55.68	55.68	55.45	55.47
2026	AMEX	FNDB	Tue, Aug 31, 2021	55.69	55.83	55.63	55.66
2025	AMEX	FNDB	Mon, Aug 30, 2021	55.97	55.97	55.68	55.71
2024	AMEX	FNDB	Fri, Aug 27, 2021	55.34	55.90	55.34	55.86
2023	AMEX	FNDB	Thu, Aug 26, 2021	55.54	55.56	55.15	55.18
2022	AMEX	FNDB	Wed, Aug 25, 2021	55.38	55.79	55.38	55.64
2021	AMEX	FNDB	Tue, Aug 24, 2021	55.17	55.50	55.17	55.38
2020	AMEX	FNDB	Mon, Aug 23, 2021	54.91	55.18	54.91	55.06
2019	AMEX	FNDB	Fri, Aug 20, 2021	54.13	54.59	54.13	54.55
2018	AMEX	FNDB	Thu, Aug 19, 2021	53.95	54.31	53.89	54.13
2017	AMEX	FNDB	Wed, Aug 18, 2021	54.98	55.17	54.46	54.46
2016	AMEX	FNDB	Tue, Aug 17, 2021	55.18	55.23	54.61	55.08
2015	AMEX	FNDB	Mon, Aug 16, 2021	55.36	55.56	55.05	55.54
2014	AMEX	FNDB	Fri, Aug 13, 2021	55.72	55.72	55.52	55.59
2013	AMEX	FNDB	Thu, Aug 12, 2021	55.64	55.65	55.37	55.65
2012	AMEX	FNDB	Wed, Aug 11, 2021	55.32	55.60	55.28	55.60
2011	AMEX	FNDB	Tue, Aug 10, 2021	54.86	55.24	54.81	55.18
2010	AMEX	FNDB	Mon, Aug 9, 2021	54.78	54.85	54.62	54.72
2009	AMEX	FNDB	Fri, Aug 6, 2021	54.70	54.93	54.70	54.84
2008	AMEX	FNDB	Thu, Aug 5, 2021	54.26	54.48	54.26	54.47
2007	AMEX	FNDB	Wed, Aug 4, 2021	54.41	54.53	54.08	54.08
2006	AMEX	FNDB	Tue, Aug 3, 2021	54.31	54.75	53.92	54.74
2005	AMEX	FNDB	Mon, Aug 2, 2021	54.60	54.90	54.21	54.21
2004	AMEX	FNDB	Fri, Jul 30, 2021	54.43	54.74	54.36	54.36
2003	AMEX	FNDB	Thu, Jul 29, 2021	54.57	54.86	54.57	54.67
2002	AMEX	FNDB	Wed, Jul 28, 2021	54.30	54.49	53.98	54.28
2001	AMEX	FNDB	Tue, Jul 27, 2021	54.20	54.33	54.03	54.24
2000	AMEX	FNDB	Mon, Jul 26, 2021	54.06	54.44	54.06	54.44
1999	AMEX	FNDB	Fri, Jul 23, 2021	54.05	54.14	53.96	54.11
1998	AMEX	FNDB	Thu, Jul 22, 2021	54.03	54.03	53.60	53.79
1997	AMEX	FNDB	Wed, Jul 21, 2021	53.72	54.11	53.72	54.04
1996	AMEX	FNDB	Tue, Jul 20, 2021	52.49	53.52	52.49	53.43
1995	AMEX	FNDB	Mon, Jul 19, 2021	52.63	52.69	52.00	52.31
1994	AMEX	FNDB	Fri, Jul 16, 2021	54.30	54.30	53.40	53.45
1993	AMEX	FNDB	Thu, Jul 15, 2021	53.90	54.13	53.81	54.08
1992	AMEX	FNDB	Wed, Jul 14, 2021	54.49	54.76	54.06	54.19
1991	AMEX	FNDB	Tue, Jul 13, 2021	54.70	54.72	54.29	54.29
1990	AMEX	FNDB	Mon, Jul 12, 2021	54.60	54.88	54.38	54.80
1989	AMEX	FNDB	Fri, Jul 9, 2021	54.13	54.65	54.11	54.62
1988	AMEX	FNDB	Thu, Jul 8, 2021	53.49	53.96	53.34	53.74
1987	AMEX	FNDB	Wed, Jul 7, 2021	54.19	54.33	53.86	54.29
1986	AMEX	FNDB	Tue, Jul 6, 2021	54.83	54.83	53.89	54.21
1985	AMEX	FNDB	Fri, Jul 2, 2021	54.85	54.88	54.66	54.83
1984	AMEX	FNDB	Thu, Jul 1, 2021	54.61	54.79	54.59	54.78
1983	AMEX	FNDB	Wed, Jun 30, 2021	54.10	54.44	54.10	54.38
1982	AMEX	FNDB	Tue, Jun 29, 2021	54.45	54.53	54.11	54.12
1981	AMEX	FNDB	Mon, Jun 28, 2021	54.72	54.72	54.12	54.25
1980	AMEX	FNDB	Fri, Jun 25, 2021	54.51	54.71	54.40	54.64
1979	AMEX	FNDB	Thu, Jun 24, 2021	54.15	54.39	54.08	54.36
1978	AMEX	FNDB	Wed, Jun 23, 2021	54.03	54.16	53.93	53.93
1977	AMEX	FNDB	Tue, Jun 22, 2021	54.09	54.32	53.81	53.99
1976	AMEX	FNDB	Mon, Jun 21, 2021	53.26	54.04	53.26	54.04
1975	AMEX	FNDB	Fri, Jun 18, 2021	53.48	53.48	52.95	52.95
1974	AMEX	FNDB	Thu, Jun 17, 2021	54.81	54.93	53.69	54.03
1973	AMEX	FNDB	Wed, Jun 16, 2021	55.00	55.15	54.54	54.85
1972	AMEX	FNDB	Tue, Jun 15, 2021	55.17	55.30	54.93	55.19
1971	AMEX	FNDB	Mon, Jun 14, 2021	55.41	55.41	54.87	55.09
1970	AMEX	FNDB	Fri, Jun 11, 2021	55.32	55.45	55.20	55.43
1969	AMEX	FNDB	Thu, Jun 10, 2021	55.76	55.78	55.17	55.19
1968	AMEX	FNDB	Wed, Jun 9, 2021	55.86	55.86	55.47	55.52
1967	AMEX	FNDB	Tue, Jun 8, 2021	55.70	55.86	55.45	55.77
1966	AMEX	FNDB	Mon, Jun 7, 2021	55.68	55.79	55.49	55.61
1965	AMEX	FNDB	Fri, Jun 4, 2021	55.56	55.62	55.37	55.58
1964	AMEX	FNDB	Thu, Jun 3, 2021	55.27	55.53	54.96	55.37
1963	AMEX	FNDB	Wed, Jun 2, 2021	55.44	55.54	55.13	55.53
1962	AMEX	FNDB	Tue, Jun 1, 2021	55.32	55.32	55.11	55.28
1961	AMEX	FNDB	Fri, May 28, 2021	55.13	55.13	54.77	54.80
1960	AMEX	FNDB	Thu, May 27, 2021	54.84	54.98	54.79	54.90
1959	AMEX	FNDB	Wed, May 26, 2021	54.28	54.55	54.19	54.50
1958	AMEX	FNDB	Tue, May 25, 2021	54.65	54.71	54.16	54.16
1957	AMEX	FNDB	Mon, May 24, 2021	54.43	54.61	54.30	54.49
1956	AMEX	FNDB	Fri, May 21, 2021	54.25	54.42	54.02	54.12
1955	AMEX	FNDB	Thu, May 20, 2021	53.79	54.09	53.61	53.98
1954	AMEX	FNDB	Wed, May 19, 2021	53.48	53.72	52.97	53.68
1953	AMEX	FNDB	Tue, May 18, 2021	54.69	54.75	54.21	54.21
1952	AMEX	FNDB	Mon, May 17, 2021	54.56	54.80	54.39	54.78
1951	AMEX	FNDB	Fri, May 14, 2021	54.13	54.71	54.10	54.65
1950	AMEX	FNDB	Thu, May 13, 2021	52.98	53.99	52.98	53.77
1949	AMEX	FNDB	Wed, May 12, 2021	53.85	53.94	52.92	52.98
1948	AMEX	FNDB	Tue, May 11, 2021	54.07	54.32	53.66	54.07
1947	AMEX	FNDB	Mon, May 10, 2021	55.24	55.45	54.74	54.75
1946	AMEX	FNDB	Fri, May 7, 2021	54.43	55.05	54.43	55.05
1945	AMEX	FNDB	Thu, May 6, 2021	54.04	54.51	53.72	54.51
1944	AMEX	FNDB	Wed, May 5, 2021	53.97	54.09	53.71	54.04
1943	AMEX	FNDB	Tue, May 4, 2021	53.61	53.73	53.23	53.73
1942	AMEX	FNDB	Mon, May 3, 2021	53.61	53.96	53.61	53.81
1941	AMEX	FNDB	Fri, Apr 30, 2021	53.46	53.54	53.20	53.22
1940	AMEX	FNDB	Thu, Apr 29, 2021	53.73	53.78	53.37	53.69
1939	AMEX	FNDB	Wed, Apr 28, 2021	53.23	53.45	53.21	53.25
1938	AMEX	FNDB	Tue, Apr 27, 2021	53.13	53.27	53.06	53.24
1937	AMEX	FNDB	Mon, Apr 26, 2021	53.08	53.20	52.99	53.00
1936	AMEX	FNDB	Fri, Apr 23, 2021	52.39	53.07	52.34	52.94
1935	AMEX	FNDB	Thu, Apr 22, 2021	52.78	52.81	52.22	52.32
1934	AMEX	FNDB	Wed, Apr 21, 2021	51.92	52.77	51.92	52.77
1933	AMEX	FNDB	Tue, Apr 20, 2021	52.63	52.63	51.87	52.08
1932	AMEX	FNDB	Mon, Apr 19, 2021	52.93	52.94	52.64	52.77
1931	AMEX	FNDB	Fri, Apr 16, 2021	53.00	53.10	52.83	52.97
1930	AMEX	FNDB	Thu, Apr 15, 2021	52.71	52.71	52.44	52.69
1929	AMEX	FNDB	Wed, Apr 14, 2021	52.17	52.77	52.17	52.43
1928	AMEX	FNDB	Tue, Apr 13, 2021	52.27	52.27	51.99	52.15
1927	AMEX	FNDB	Mon, Apr 12, 2021	52.37	52.51	52.24	52.37
1926	AMEX	FNDB	Fri, Apr 9, 2021	52.22	52.42	52.09	52.38
1925	AMEX	FNDB	Thu, Apr 8, 2021	52.20	52.20	51.86	52.16
1924	AMEX	FNDB	Wed, Apr 7, 2021	52.22	52.22	51.99	52.11
1923	AMEX	FNDB	Tue, Apr 6, 2021	52.23	52.45	52.16	52.17
1922	AMEX	FNDB	Mon, Apr 5, 2021	52.18	52.34	52.04	52.23
1921	AMEX	FNDB	Thu, Apr 1, 2021	51.55	51.84	51.38	51.84
1920	AMEX	FNDB	Wed, Mar 31, 2021	51.51	51.57	51.24	51.28
1919	AMEX	FNDB	Tue, Mar 30, 2021	51.22	51.53	51.22	51.48
1918	AMEX	FNDB	Mon, Mar 29, 2021	51.36	51.54	51.00	51.26
1917	AMEX	FNDB	Fri, Mar 26, 2021	51.03	51.59	50.79	51.59
1916	AMEX	FNDB	Thu, Mar 25, 2021	49.68	50.72	49.42	50.70
1915	AMEX	FNDB	Wed, Mar 24, 2021	50.30	50.81	49.86	49.92
1914	AMEX	FNDB	Tue, Mar 23, 2021	50.98	50.98	50.22	50.12
1913	AMEX	FNDB	Mon, Mar 22, 2021	51.27	51.37	51.04	51.19
1912	AMEX	FNDB	Fri, Mar 19, 2021	51.35	51.68	50.93	51.39
1911	AMEX	FNDB	Thu, Mar 18, 2021	51.93	52.33	51.31	51.40
1910	AMEX	FNDB	Wed, Mar 17, 2021	51.70	52.15	51.47	52.10
1909	AMEX	FNDB	Tue, Mar 16, 2021	52.14	52.14	51.68	51.80
1908	AMEX	FNDB	Mon, Mar 15, 2021	52.29	52.29	51.80	52.19
1907	AMEX	FNDB	Fri, Mar 12, 2021	51.73	52.13	51.73	52.11
1906	AMEX	FNDB	Thu, Mar 11, 2021	51.58	51.97	51.39	51.61
1905	AMEX	FNDB	Wed, Mar 10, 2021	51.03	51.61	51.00	51.43
1904	AMEX	FNDB	Tue, Mar 9, 2021	50.75	51.10	50.51	50.72
1903	AMEX	FNDB	Mon, Mar 8, 2021	50.31	50.98	50.12	50.59
1902	AMEX	FNDB	Fri, Mar 5, 2021	49.27	49.96	48.53	49.83
1901	AMEX	FNDB	Thu, Mar 4, 2021	49.25	49.53	48.06	48.68
1900	AMEX	FNDB	Wed, Mar 3, 2021	49.30	49.86	49.30	49.33
1899	AMEX	FNDB	Tue, Mar 2, 2021	49.60	49.65	49.36	49.36
1898	AMEX	FNDB	Mon, Mar 1, 2021	49.09	49.73	49.09	49.58
1897	AMEX	FNDB	Fri, Feb 26, 2021	48.82	48.82	47.96	48.28
1896	AMEX	FNDB	Thu, Feb 25, 2021	50.06	50.06	48.60	48.74
1895	AMEX	FNDB	Wed, Feb 24, 2021	48.80	49.90	48.77	49.86
1894	AMEX	FNDB	Tue, Feb 23, 2021	48.61	48.93	48.00	48.88
1893	AMEX	FNDB	Mon, Feb 22, 2021	48.33	48.99	48.33	48.70
1892	AMEX	FNDB	Fri, Feb 19, 2021	48.30	48.56	48.30	48.50
1891	AMEX	FNDB	Thu, Feb 18, 2021	48.22	48.22	47.88	48.10
1890	AMEX	FNDB	Wed, Feb 17, 2021	48.28	48.52	48.16	48.49
1889	AMEX	FNDB	Tue, Feb 16, 2021	48.64	48.64	48.41	48.49
1888	AMEX	FNDB	Fri, Feb 12, 2021	47.97	48.33	47.97	48.33
1887	AMEX	FNDB	Thu, Feb 11, 2021	48.17	48.27	47.84	48.03
1886	AMEX	FNDB	Wed, Feb 10, 2021	48.26	48.27	47.99	48.08
1885	AMEX	FNDB	Tue, Feb 9, 2021	48.03	48.15	47.86	48.04
1884	AMEX	FNDB	Mon, Feb 8, 2021	47.76	48.07	47.76	48.07
1883	AMEX	FNDB	Fri, Feb 5, 2021	47.53	47.55	47.38	47.51
1882	AMEX	FNDB	Thu, Feb 4, 2021	46.85	47.15	46.85	47.15
1881	AMEX	FNDB	Wed, Feb 3, 2021	46.50	46.78	46.36	46.70
1880	AMEX	FNDB	Tue, Feb 2, 2021	46.40	46.69	46.27	46.37
1879	AMEX	FNDB	Mon, Feb 1, 2021	46.44	46.44	45.75	46.29
1878	AMEX	FNDB	Fri, Jan 29, 2021	47.01	47.01	45.95	46.13
1877	AMEX	FNDB	Thu, Jan 28, 2021	46.83	47.62	46.60	46.65
1876	AMEX	FNDB	Wed, Jan 27, 2021	47.28	47.47	46.63	46.82
1875	AMEX	FNDB	Tue, Jan 26, 2021	47.26	47.35	46.87	47.12
1874	AMEX	FNDB	Mon, Jan 25, 2021	46.99	47.36	46.60	46.97
1873	AMEX	FNDB	Fri, Jan 22, 2021	46.71	47.04	46.52	47.01
1872	AMEX	FNDB	Thu, Jan 21, 2021	47.32	47.32	47.00	47.10
1871	AMEX	FNDB	Wed, Jan 20, 2021	47.17	47.28	47.08	47.25
1870	AMEX	FNDB	Tue, Jan 19, 2021	46.99	47.04	46.76	46.95
1869	AMEX	FNDB	Fri, Jan 15, 2021	46.88	46.88	46.23	46.60
1868	AMEX	FNDB	Thu, Jan 14, 2021	47.01	47.47	47.00	47.20
1867	AMEX	FNDB	Wed, Jan 13, 2021	46.94	46.95	46.70	46.85
1866	AMEX	FNDB	Tue, Jan 12, 2021	46.55	46.93	46.52	46.93
1865	AMEX	FNDB	Mon, Jan 11, 2021	46.00	46.59	45.91	46.48
1864	AMEX	FNDB	Fri, Jan 8, 2021	46.61	46.61	46.21	46.42
1863	AMEX	FNDB	Thu, Jan 7, 2021	46.26	46.56	46.21	46.44
1862	AMEX	FNDB	Wed, Jan 6, 2021	44.97	46.26	44.97	45.92
1861	AMEX	FNDB	Tue, Jan 5, 2021	44.25	45.03	44.25	44.84
1860	AMEX	FNDB	Mon, Jan 4, 2021	45.05	45.05	43.94	44.29
1859	AMEX	FNDB	Thu, Dec 31, 2020	44.61	44.91	44.60	44.90
1858	AMEX	FNDB	Wed, Dec 30, 2020	44.72	44.80	44.61	44.68
1857	AMEX	FNDB	Tue, Dec 29, 2020	44.90	44.90	44.34	44.44
1856	AMEX	FNDB	Mon, Dec 28, 2020	44.70	44.88	44.64	44.66
1855	AMEX	FNDB	Thu, Dec 24, 2020	44.48	44.48	44.26	44.39
1854	AMEX	FNDB	Wed, Dec 23, 2020	44.15	44.56	44.15	44.38
1853	AMEX	FNDB	Tue, Dec 22, 2020	44.22	44.22	43.97	44.00
1852	AMEX	FNDB	Mon, Dec 21, 2020	43.82	44.15	43.59	44.13
1851	AMEX	FNDB	Fri, Dec 18, 2020	44.69	44.69	44.17	44.40
1850	AMEX	FNDB	Thu, Dec 17, 2020	44.71	44.71	44.47	44.62
1849	AMEX	FNDB	Wed, Dec 16, 2020	44.55	44.55	44.34	44.44
1848	AMEX	FNDB	Tue, Dec 15, 2020	44.36	44.50	44.02	44.48
1847	AMEX	FNDB	Mon, Dec 14, 2020	44.85	44.85	43.78	43.78
1846	AMEX	FNDB	Fri, Dec 11, 2020	44.31	44.31	44.09	44.24
1845	AMEX	FNDB	Thu, Dec 10, 2020	44.29	44.54	44.16	44.49
1844	AMEX	FNDB	Wed, Dec 9, 2020	45.00	45.05	44.48	44.51
1843	AMEX	FNDB	Tue, Dec 8, 2020	44.36	44.81	44.36	44.81
1842	AMEX	FNDB	Mon, Dec 7, 2020	44.71	44.71	44.42	44.54
1841	AMEX	FNDB	Fri, Dec 4, 2020	44.29	44.79	44.29	44.79
1840	AMEX	FNDB	Thu, Dec 3, 2020	44.02	44.35	43.98	44.08
1839	AMEX	FNDB	Wed, Dec 2, 2020	43.67	44.04	43.67	43.97
1838	AMEX	FNDB	Tue, Dec 1, 2020	44.00	44.00	43.69	43.75
1837	AMEX	FNDB	Mon, Nov 30, 2020	43.72	43.72	43.15	43.18
1836	AMEX	FNDB	Fri, Nov 27, 2020	43.91	43.91	43.67	43.74
1835	AMEX	FNDB	Wed, Nov 25, 2020	43.95	43.95	43.67	43.76
1834	AMEX	FNDB	Tue, Nov 24, 2020	43.58	44.08	43.57	44.07
1833	AMEX	FNDB	Mon, Nov 23, 2020	42.62	43.11	42.62	43.03
1832	AMEX	FNDB	Fri, Nov 20, 2020	42.60	42.60	42.32	42.33
1831	AMEX	FNDB	Thu, Nov 19, 2020	42.31	42.58	42.12	42.56
1830	AMEX	FNDB	Wed, Nov 18, 2020	42.96	43.17	42.48	42.48
1829	AMEX	FNDB	Tue, Nov 17, 2020	42.60	43.01	42.47	42.85
1828	AMEX	FNDB	Mon, Nov 16, 2020	42.71	43.00	42.71	43.00
1827	AMEX	FNDB	Fri, Nov 13, 2020	41.49	42.13	41.49	42.13
1826	AMEX	FNDB	Thu, Nov 12, 2020	41.63	41.63	41.03	41.19
1825	AMEX	FNDB	Wed, Nov 11, 2020	42.11	42.11	41.71	41.80
1824	AMEX	FNDB	Tue, Nov 10, 2020	41.48	41.91	41.43	41.82
1823	AMEX	FNDB	Mon, Nov 9, 2020	41.73	42.34	41.39	41.39
1822	AMEX	FNDB	Fri, Nov 6, 2020	40.04	40.04	39.80	39.86
1821	AMEX	FNDB	Thu, Nov 5, 2020	39.69	40.17	39.69	40.03
1820	AMEX	FNDB	Wed, Nov 4, 2020	39.19	39.65	38.79	39.15
1819	AMEX	FNDB	Tue, Nov 3, 2020	38.70	39.20	38.70	39.06
1818	AMEX	FNDB	Mon, Nov 2, 2020	38.03	38.30	37.93	38.20
1817	AMEX	FNDB	Fri, Oct 30, 2020	37.62	37.62	37.17	37.45
1816	AMEX	FNDB	Thu, Oct 29, 2020	37.43	38.05	37.30	37.92
1815	AMEX	FNDB	Wed, Oct 28, 2020	37.92	37.99	37.44	37.44
1814	AMEX	FNDB	Tue, Oct 27, 2020	39.07	39.07	38.68	38.68
1813	AMEX	FNDB	Mon, Oct 26, 2020	39.36	39.36	38.70	39.07
1812	AMEX	FNDB	Fri, Oct 23, 2020	39.98	39.98	39.75	39.93
1811	AMEX	FNDB	Thu, Oct 22, 2020	39.42	39.93	39.42	39.85
1810	AMEX	FNDB	Wed, Oct 21, 2020	39.46	39.59	39.41	39.44
1809	AMEX	FNDB	Tue, Oct 20, 2020	39.51	39.82	39.47	39.57
1808	AMEX	FNDB	Mon, Oct 19, 2020	40.03	40.03	39.26	39.27
1807	AMEX	FNDB	Fri, Oct 16, 2020	40.03	40.09	39.89	39.90
1806	AMEX	FNDB	Thu, Oct 15, 2020	39.25	39.87	39.18	39.84
1805	AMEX	FNDB	Wed, Oct 14, 2020	39.94	40.02	39.69	39.73
1804	AMEX	FNDB	Tue, Oct 13, 2020	40.21	40.21	39.79	39.92
1803	AMEX	FNDB	Mon, Oct 12, 2020	40.08	40.31	40.08	40.28
1802	AMEX	FNDB	Fri, Oct 9, 2020	39.95	40.02	39.79	39.82
1801	AMEX	FNDB	Thu, Oct 8, 2020	39.42	39.70	39.42	39.70
1800	AMEX	FNDB	Wed, Oct 7, 2020	39.00	39.24	38.95	39.23
1799	AMEX	FNDB	Tue, Oct 6, 2020	39.03	39.37	38.50	38.55
1798	AMEX	FNDB	Mon, Oct 5, 2020	38.47	38.94	38.47	38.94
1797	AMEX	FNDB	Fri, Oct 2, 2020	37.50	38.37	37.50	38.18
1796	AMEX	FNDB	Thu, Oct 1, 2020	38.30	38.32	37.99	38.16
1795	AMEX	FNDB	Wed, Sep 30, 2020	37.79	38.40	37.79	38.13
1794	AMEX	FNDB	Tue, Sep 29, 2020	38.04	38.04	37.63	37.77
1793	AMEX	FNDB	Mon, Sep 28, 2020	37.92	38.17	37.92	38.06
1792	AMEX	FNDB	Fri, Sep 25, 2020	36.80	37.51	36.80	37.43
1791	AMEX	FNDB	Thu, Sep 24, 2020	36.77	37.34	36.72	36.98
1790	AMEX	FNDB	Wed, Sep 23, 2020	37.87	37.87	36.91	36.91
1789	AMEX	FNDB	Tue, Sep 22, 2020	38.05	38.11	37.85	37.76
1788	AMEX	FNDB	Mon, Sep 21, 2020	38.14	38.14	37.48	37.89
1787	AMEX	FNDB	Fri, Sep 18, 2020	39.15	39.22	38.67	38.78
1786	AMEX	FNDB	Thu, Sep 17, 2020	38.88	39.15	38.88	39.13
1785	AMEX	FNDB	Wed, Sep 16, 2020	39.34	39.60	39.32	39.32
1784	AMEX	FNDB	Tue, Sep 15, 2020	39.44	39.47	39.11	39.17
1783	AMEX	FNDB	Mon, Sep 14, 2020	39.15	39.31	39.08	39.22
1782	AMEX	FNDB	Fri, Sep 11, 2020	38.73	38.81	38.29	38.62
1781	AMEX	FNDB	Thu, Sep 10, 2020	39.32	39.32	38.48	38.55
1780	AMEX	FNDB	Wed, Sep 9, 2020	38.98	39.34	38.95	39.15
1779	AMEX	FNDB	Tue, Sep 8, 2020	39.00	39.04	38.56	38.60
1778	AMEX	FNDB	Fri, Sep 4, 2020	39.80	39.80	38.87	39.58
1777	AMEX	FNDB	Thu, Sep 3, 2020	40.60	40.60	39.40	39.59
1776	AMEX	FNDB	Wed, Sep 2, 2020	40.29	40.76	40.24	40.71
1775	AMEX	FNDB	Tue, Sep 1, 2020	39.99	40.06	39.94	40.04
1774	AMEX	FNDB	Mon, Aug 31, 2020	40.12	40.12	39.87	39.87
1773	AMEX	FNDB	Fri, Aug 28, 2020	39.95	40.20	39.85	40.20
1772	AMEX	FNDB	Thu, Aug 27, 2020	39.75	40.00	39.75	39.88
1771	AMEX	FNDB	Wed, Aug 26, 2020	39.67	39.71	39.50	39.67
1770	AMEX	FNDB	Tue, Aug 25, 2020	39.81	39.81	39.48	39.66
1769	AMEX	FNDB	Mon, Aug 24, 2020	39.27	39.75	39.27	39.67
1768	AMEX	FNDB	Fri, Aug 21, 2020	38.96	39.08	38.95	39.07
1767	AMEX	FNDB	Thu, Aug 20, 2020	38.88	39.08	38.88	39.01
1766	AMEX	FNDB	Wed, Aug 19, 2020	39.30	39.44	39.14	39.14
1765	AMEX	FNDB	Tue, Aug 18, 2020	39.44	39.44	39.23	39.25
1764	AMEX	FNDB	Mon, Aug 17, 2020	39.56	39.56	39.40	39.42
1763	AMEX	FNDB	Fri, Aug 14, 2020	39.42	39.59	39.33	39.44
1762	AMEX	FNDB	Thu, Aug 13, 2020	39.39	39.52	39.20	39.32
1761	AMEX	FNDB	Wed, Aug 12, 2020	39.57	39.62	39.45	39.57
1760	AMEX	FNDB	Tue, Aug 11, 2020	39.67	39.85	39.18	39.18
1759	AMEX	FNDB	Mon, Aug 10, 2020	38.97	39.34	38.97	39.30
1758	AMEX	FNDB	Fri, Aug 7, 2020	38.47	38.85	38.47	38.85
1757	AMEX	FNDB	Thu, Aug 6, 2020	38.45	38.56	38.38	38.51
1756	AMEX	FNDB	Wed, Aug 5, 2020	38.36	38.47	38.35	38.47
1755	AMEX	FNDB	Tue, Aug 4, 2020	37.93	38.14	37.93	38.13
1754	AMEX	FNDB	Mon, Aug 3, 2020	37.87	38.02	37.78	37.96
1753	AMEX	FNDB	Fri, Jul 31, 2020	37.67	37.67	37.15	37.67
1752	AMEX	FNDB	Thu, Jul 30, 2020	37.56	37.63	37.22	37.59
1751	AMEX	FNDB	Wed, Jul 29, 2020	37.58	37.98	37.58	37.94
1750	AMEX	FNDB	Tue, Jul 28, 2020	37.51	37.67	37.43	37.43
1749	AMEX	FNDB	Mon, Jul 27, 2020	37.41	37.61	37.33	37.59
1748	AMEX	FNDB	Fri, Jul 24, 2020	37.54	37.63	37.36	37.46
1747	AMEX	FNDB	Thu, Jul 23, 2020	37.89	38.04	37.67	37.74
1746	AMEX	FNDB	Wed, Jul 22, 2020	37.67	37.95	37.66	37.95
1745	AMEX	FNDB	Tue, Jul 21, 2020	37.50	37.93	37.50	37.71
1744	AMEX	FNDB	Mon, Jul 20, 2020	37.37	37.41	37.18	37.22
1743	AMEX	FNDB	Fri, Jul 17, 2020	37.62	37.62	37.40	37.46
1742	AMEX	FNDB	Thu, Jul 16, 2020	37.21	37.54	37.18	37.42
1741	AMEX	FNDB	Wed, Jul 15, 2020	37.36	37.54	37.23	37.50
1740	AMEX	FNDB	Tue, Jul 14, 2020	36.08	36.86	36.07	36.84
1739	AMEX	FNDB	Mon, Jul 13, 2020	36.57	36.99	36.26	36.26
1738	AMEX	FNDB	Fri, Jul 10, 2020	35.77	36.39	35.74	36.39
1737	AMEX	FNDB	Thu, Jul 9, 2020	36.31	36.31	35.49	35.75
1736	AMEX	FNDB	Wed, Jul 8, 2020	36.32	36.41	36.00	36.33
1735	AMEX	FNDB	Tue, Jul 7, 2020	36.45	36.52	36.15	36.15
1734	AMEX	FNDB	Mon, Jul 6, 2020	36.77	36.90	36.55	36.70
1733	AMEX	FNDB	Thu, Jul 2, 2020	36.50	36.76	36.25	36.27
1732	AMEX	FNDB	Wed, Jul 1, 2020	36.28	36.46	35.99	35.99
1731	AMEX	FNDB	Tue, Jun 30, 2020	35.64	36.32	35.64	36.25
1730	AMEX	FNDB	Mon, Jun 29, 2020	35.21	35.74	35.17	35.74
1729	AMEX	FNDB	Fri, Jun 26, 2020	35.70	35.72	34.89	34.98
1728	AMEX	FNDB	Thu, Jun 25, 2020	35.31	35.88	35.22	35.87
1727	AMEX	FNDB	Wed, Jun 24, 2020	36.34	36.34	35.35	35.48
1726	AMEX	FNDB	Tue, Jun 23, 2020	37.10	37.14	36.85	36.64
1725	AMEX	FNDB	Mon, Jun 22, 2020	36.52	36.78	36.27	36.71
1724	AMEX	FNDB	Fri, Jun 19, 2020	37.50	37.50	36.45	36.66
1723	AMEX	FNDB	Thu, Jun 18, 2020	36.69	37.05	36.64	36.89
1722	AMEX	FNDB	Wed, Jun 17, 2020	37.40	37.40	36.88	36.95
1721	AMEX	FNDB	Tue, Jun 16, 2020	37.72	37.78	36.66	37.34
1720	AMEX	FNDB	Mon, Jun 15, 2020	35.35	36.68	35.30	36.53
1719	AMEX	FNDB	Fri, Jun 12, 2020	36.83	36.83	35.54	36.27
1718	AMEX	FNDB	Thu, Jun 11, 2020	36.88	37.08	35.61	35.61
1717	AMEX	FNDB	Wed, Jun 10, 2020	38.91	38.91	38.20	38.20
1716	AMEX	FNDB	Tue, Jun 9, 2020	39.03	39.07	38.66	38.90
1715	AMEX	FNDB	Mon, Jun 8, 2020	39.11	39.53	39.01	39.53
1714	AMEX	FNDB	Fri, Jun 5, 2020	38.66	39.14	38.58	38.79
1713	AMEX	FNDB	Thu, Jun 4, 2020	37.30	37.60	37.28	37.58
1712	AMEX	FNDB	Wed, Jun 3, 2020	36.97	37.50	36.97	37.42
1711	AMEX	FNDB	Tue, Jun 2, 2020	36.40	36.61	36.37	36.61
1710	AMEX	FNDB	Mon, Jun 1, 2020	35.93	36.32	35.90	36.21
1709	AMEX	FNDB	Fri, May 29, 2020	35.87	36.07	35.51	36.03
1708	AMEX	FNDB	Thu, May 28, 2020	36.60	36.60	35.96	36.06
1707	AMEX	FNDB	Wed, May 27, 2020	36.05	36.39	35.72	36.39
1706	AMEX	FNDB	Tue, May 26, 2020	35.57	35.79	35.53	35.53
1705	AMEX	FNDB	Fri, May 22, 2020	34.55	34.73	34.47	34.73
1704	AMEX	FNDB	Thu, May 21, 2020	34.82	34.98	34.58	34.69
1703	AMEX	FNDB	Wed, May 20, 2020	34.69	34.98	34.69	34.83
1702	AMEX	FNDB	Tue, May 19, 2020	34.51	34.77	34.28	34.28
1701	AMEX	FNDB	Mon, May 18, 2020	34.19	34.89	34.19	34.73
1700	AMEX	FNDB	Fri, May 15, 2020	33.00	33.27	32.90	33.27
1699	AMEX	FNDB	Thu, May 14, 2020	32.35	33.11	32.00	33.11
1698	AMEX	FNDB	Wed, May 13, 2020	33.30	33.30	32.58	32.79
1697	AMEX	FNDB	Tue, May 12, 2020	34.56	34.56	33.62	33.62
1696	AMEX	FNDB	Mon, May 11, 2020	34.23	34.57	34.16	34.39
1695	AMEX	FNDB	Fri, May 8, 2020	34.15	34.57	34.15	34.55
1694	AMEX	FNDB	Thu, May 7, 2020	33.73	34.02	33.66	33.72
1693	AMEX	FNDB	Wed, May 6, 2020	33.96	33.98	33.31	33.32
1692	AMEX	FNDB	Tue, May 5, 2020	33.95	34.18	32.31	33.75
1691	AMEX	FNDB	Mon, May 4, 2020	33.25	33.50	32.94	33.50
1690	AMEX	FNDB	Fri, May 1, 2020	33.83	33.83	33.31	33.45
1689	AMEX	FNDB	Thu, Apr 30, 2020	34.83	34.83	34.39	34.52
1688	AMEX	FNDB	Wed, Apr 29, 2020	34.89	35.36	34.84	35.20
1687	AMEX	FNDB	Tue, Apr 28, 2020	34.46	34.69	34.09	34.20
1686	AMEX	FNDB	Mon, Apr 27, 2020	33.31	34.12	33.31	33.94
1685	AMEX	FNDB	Fri, Apr 24, 2020	32.99	33.31	32.70	33.24
1684	AMEX	FNDB	Thu, Apr 23, 2020	32.75	33.29	32.74	32.79
1683	AMEX	FNDB	Wed, Apr 22, 2020	32.77	32.82	32.50	32.66
1682	AMEX	FNDB	Tue, Apr 21, 2020	32.21	32.56	31.94	32.12
1681	AMEX	FNDB	Mon, Apr 20, 2020	33.17	33.59	32.97	33.08
1680	AMEX	FNDB	Fri, Apr 17, 2020	33.59	33.76	33.19	33.74
1679	AMEX	FNDB	Thu, Apr 16, 2020	32.88	32.92	32.21	32.61
1678	AMEX	FNDB	Wed, Apr 15, 2020	32.78	32.81	32.36	32.69
1677	AMEX	FNDB	Tue, Apr 14, 2020	33.49	33.78	33.30	33.70
1676	AMEX	FNDB	Mon, Apr 13, 2020	33.26	33.26	32.51	32.88
1675	AMEX	FNDB	Thu, Apr 9, 2020	33.23	33.84	33.00	33.43
1674	AMEX	FNDB	Wed, Apr 8, 2020	31.95	32.89	31.75	32.77
1673	AMEX	FNDB	Tue, Apr 7, 2020	32.52	32.79	31.54	31.54
1672	AMEX	FNDB	Mon, Apr 6, 2020	30.32	31.48	30.30	31.32
1671	AMEX	FNDB	Fri, Apr 3, 2020	29.61	29.96	29.00	29.26
1670	AMEX	FNDB	Thu, Apr 2, 2020	29.07	30.00	29.06	29.83
1669	AMEX	FNDB	Wed, Apr 1, 2020	29.63	29.86	28.92	29.23
1668	AMEX	FNDB	Tue, Mar 31, 2020	31.17	31.27	30.51	30.70
1667	AMEX	FNDB	Mon, Mar 30, 2020	30.62	31.13	30.29	31.13
1666	AMEX	FNDB	Fri, Mar 27, 2020	30.19	31.12	29.92	30.51
1665	AMEX	FNDB	Thu, Mar 26, 2020	30.10	31.56	30.05	31.50
1664	AMEX	FNDB	Wed, Mar 25, 2020	29.43	31.25	28.56	29.58
1663	AMEX	FNDB	Tue, Mar 24, 2020	28.19	29.26	28.02	28.97
1662	AMEX	FNDB	Mon, Mar 23, 2020	27.35	27.35	26.21	26.60
1661	AMEX	FNDB	Fri, Mar 20, 2020	29.01	29.48	27.43	27.45
1660	AMEX	FNDB	Thu, Mar 19, 2020	27.69	30.15	27.17	28.96
1659	AMEX	FNDB	Wed, Mar 18, 2020	28.74	31.23	27.27	28.20
1658	AMEX	FNDB	Tue, Mar 17, 2020	29.75	31.02	28.67	30.45
1657	AMEX	FNDB	Mon, Mar 16, 2020	28.97	31.00	28.10	29.15
1656	AMEX	FNDB	Fri, Mar 13, 2020	32.21	32.65	30.30	32.62
1655	AMEX	FNDB	Thu, Mar 12, 2020	31.32	32.32	30.40	30.57
1654	AMEX	FNDB	Wed, Mar 11, 2020	34.58	34.59	33.09	33.67
1653	AMEX	FNDB	Tue, Mar 10, 2020	35.37	35.53	33.69	35.53
1652	AMEX	FNDB	Mon, Mar 9, 2020	34.52	35.32	33.87	34.03
1651	AMEX	FNDB	Fri, Mar 6, 2020	36.65	37.20	36.23	37.10
1650	AMEX	FNDB	Thu, Mar 5, 2020	38.21	38.41	37.54	37.80
1649	AMEX	FNDB	Wed, Mar 4, 2020	38.49	39.20	38.17	39.20
1648	AMEX	FNDB	Tue, Mar 3, 2020	38.95	39.02	37.41	37.70
1647	AMEX	FNDB	Mon, Mar 2, 2020	37.39	38.72	37.00	38.72
1646	AMEX	FNDB	Fri, Feb 28, 2020	36.61	37.39	36.05	37.39
1645	AMEX	FNDB	Thu, Feb 27, 2020	38.32	39.04	37.51	37.51
1644	AMEX	FNDB	Wed, Feb 26, 2020	39.73	40.10	39.25	39.28
1643	AMEX	FNDB	Tue, Feb 25, 2020	41.17	41.17	39.55	39.62
1642	AMEX	FNDB	Mon, Feb 24, 2020	41.16	41.39	40.94	41.02
1641	AMEX	FNDB	Fri, Feb 21, 2020	42.54	42.54	42.31	42.41
1640	AMEX	FNDB	Thu, Feb 20, 2020	42.78	42.87	42.44	42.78
1639	AMEX	FNDB	Wed, Feb 19, 2020	42.77	42.86	42.77	42.81
1638	AMEX	FNDB	Tue, Feb 18, 2020	42.62	42.70	42.42	42.58
1637	AMEX	FNDB	Fri, Feb 14, 2020	42.85	42.85	42.66	42.78
1636	AMEX	FNDB	Thu, Feb 13, 2020	42.78	43.00	42.78	42.90
1635	AMEX	FNDB	Wed, Feb 12, 2020	42.82	43.05	42.80	43.02
1634	AMEX	FNDB	Tue, Feb 11, 2020	42.63	42.85	42.58	42.70
1633	AMEX	FNDB	Mon, Feb 10, 2020	42.25	42.48	42.23	42.48
1632	AMEX	FNDB	Fri, Feb 7, 2020	42.48	42.48	42.24	42.33
1631	AMEX	FNDB	Thu, Feb 6, 2020	42.84	42.84	42.62	42.66
1630	AMEX	FNDB	Wed, Feb 5, 2020	42.45	42.63	42.45	42.57
1629	AMEX	FNDB	Tue, Feb 4, 2020	41.93	42.10	41.90	41.93
1628	AMEX	FNDB	Mon, Feb 3, 2020	41.30	41.56	41.30	41.34
1627	AMEX	FNDB	Fri, Jan 31, 2020	41.82	41.82	41.03	41.12
1626	AMEX	FNDB	Thu, Jan 30, 2020	41.67	42.04	41.50	42.04
1625	AMEX	FNDB	Wed, Jan 29, 2020	42.17	42.17	41.92	41.92
1624	AMEX	FNDB	Tue, Jan 28, 2020	41.79	42.09	41.79	42.03
1623	AMEX	FNDB	Mon, Jan 27, 2020	41.65	41.79	41.50	41.60
1622	AMEX	FNDB	Fri, Jan 24, 2020	42.95	42.95	42.11	42.33
1621	AMEX	FNDB	Thu, Jan 23, 2020	42.72	42.82	42.45	42.76
1620	AMEX	FNDB	Wed, Jan 22, 2020	42.83	42.91	42.66	42.73
1619	AMEX	FNDB	Tue, Jan 21, 2020	42.84	42.88	42.68	42.74
1618	AMEX	FNDB	Fri, Jan 17, 2020	43.00	43.04	42.87	42.96
1617	AMEX	FNDB	Thu, Jan 16, 2020	42.61	42.85	42.61	42.85
1616	AMEX	FNDB	Wed, Jan 15, 2020	42.47	42.63	42.40	42.50
1615	AMEX	FNDB	Tue, Jan 14, 2020	42.43	42.67	42.43	42.50
1614	AMEX	FNDB	Mon, Jan 13, 2020	42.32	42.47	42.26	42.47
1613	AMEX	FNDB	Fri, Jan 10, 2020	42.47	42.47	42.23	42.26
1612	AMEX	FNDB	Thu, Jan 9, 2020	42.32	42.40	42.24	42.37
1611	AMEX	FNDB	Wed, Jan 8, 2020	42.12	42.34	42.07	42.20
1610	AMEX	FNDB	Tue, Jan 7, 2020	42.13	42.16	41.98	42.10
1609	AMEX	FNDB	Mon, Jan 6, 2020	41.88	42.19	41.88	42.19
1608	AMEX	FNDB	Fri, Jan 3, 2020	42.06	42.23	42.06	42.18
1607	AMEX	FNDB	Thu, Jan 2, 2020	42.41	42.42	42.21	42.42
1606	AMEX	FNDB	Tue, Dec 31, 2019	42.00	42.16	42.00	42.14
1605	AMEX	FNDB	Mon, Dec 30, 2019	42.21	42.21	42.02	42.06
1604	AMEX	FNDB	Fri, Dec 27, 2019	42.36	42.38	42.22	42.22
1603	AMEX	FNDB	Thu, Dec 26, 2019	42.18	42.28	42.14	42.27
1602	AMEX	FNDB	Tue, Dec 24, 2019	42.23	42.23	42.13	42.13
1601	AMEX	FNDB	Mon, Dec 23, 2019	42.22	42.22	42.09	42.13
1600	AMEX	FNDB	Fri, Dec 20, 2019	42.01	42.17	42.01	42.09
1599	AMEX	FNDB	Thu, Dec 19, 2019	41.85	41.92	41.83	41.85
1598	AMEX	FNDB	Wed, Dec 18, 2019	41.87	41.87	41.76	41.80
1597	AMEX	FNDB	Tue, Dec 17, 2019	41.83	41.84	41.79	41.79
1596	AMEX	FNDB	Mon, Dec 16, 2019	41.81	41.90	41.73	41.75
1595	AMEX	FNDB	Fri, Dec 13, 2019	41.61	41.65	41.39	41.49
1594	AMEX	FNDB	Thu, Dec 12, 2019	41.17	41.59	41.17	41.59
1593	AMEX	FNDB	Wed, Dec 11, 2019	41.34	41.43	41.33	41.07
1592	AMEX	FNDB	Tue, Dec 10, 2019	41.32	41.41	41.28	41.30
1591	AMEX	FNDB	Mon, Dec 9, 2019	41.44	41.45	41.32	41.37
1590	AMEX	FNDB	Fri, Dec 6, 2019	41.43	41.53	41.43	41.43
1589	AMEX	FNDB	Thu, Dec 5, 2019	41.07	41.07	40.89	40.98
1588	AMEX	FNDB	Wed, Dec 4, 2019	40.83	41.03	40.79	40.94
1587	AMEX	FNDB	Tue, Dec 3, 2019	40.66	40.66	40.40	40.63
1586	AMEX	FNDB	Mon, Dec 2, 2019	41.32	41.32	41.00	41.00
1585	AMEX	FNDB	Fri, Nov 29, 2019	41.44	41.47	41.30	41.32
1584	AMEX	FNDB	Wed, Nov 27, 2019	41.44	41.50	41.39	41.48
1583	AMEX	FNDB	Tue, Nov 26, 2019	41.31	41.36	41.26	41.34
1582	AMEX	FNDB	Mon, Nov 25, 2019	41.09	41.31	41.09	41.31
1581	AMEX	FNDB	Fri, Nov 22, 2019	40.89	41.05	40.88	41.01
1580	AMEX	FNDB	Thu, Nov 21, 2019	40.88	40.95	40.75	40.86
1579	AMEX	FNDB	Wed, Nov 20, 2019	40.92	41.01	40.69	40.88
1578	AMEX	FNDB	Tue, Nov 19, 2019	41.21	41.21	41.01	41.06
1577	AMEX	FNDB	Mon, Nov 18, 2019	41.22	41.22	41.10	41.18
1576	AMEX	FNDB	Fri, Nov 15, 2019	41.20	41.21	41.06	41.21
1575	AMEX	FNDB	Thu, Nov 14, 2019	40.82	40.99	40.82	40.92
1574	AMEX	FNDB	Wed, Nov 13, 2019	40.86	41.01	40.83	40.94
1573	AMEX	FNDB	Tue, Nov 12, 2019	41.06	41.14	40.93	40.98
1572	AMEX	FNDB	Mon, Nov 11, 2019	40.95	41.04	40.85	40.98
1571	AMEX	FNDB	Fri, Nov 8, 2019	40.97	41.08	40.80	41.08
1570	AMEX	FNDB	Thu, Nov 7, 2019	40.97	41.14	40.97	40.98
1569	AMEX	FNDB	Wed, Nov 6, 2019	40.87	40.87	40.65	40.77
1568	AMEX	FNDB	Tue, Nov 5, 2019	40.77	40.95	40.75	40.79
1567	AMEX	FNDB	Mon, Nov 4, 2019	40.60	40.78	40.60	40.76
1566	AMEX	FNDB	Fri, Nov 1, 2019	40.03	40.38	40.03	40.37
1565	AMEX	FNDB	Thu, Oct 31, 2019	40.04	40.04	39.68	39.84
1564	AMEX	FNDB	Wed, Oct 30, 2019	39.95	40.03	39.86	40.02
1563	AMEX	FNDB	Tue, Oct 29, 2019	40.00	40.14	39.98	39.98
1562	AMEX	FNDB	Mon, Oct 28, 2019	40.02	40.15	40.02	40.02
1561	AMEX	FNDB	Fri, Oct 25, 2019	39.66	39.85	39.66	39.82
1560	AMEX	FNDB	Thu, Oct 24, 2019	39.73	39.76	39.46	39.59
1559	AMEX	FNDB	Wed, Oct 23, 2019	39.50	39.65	39.50	39.65
1558	AMEX	FNDB	Tue, Oct 22, 2019	39.55	39.73	39.50	39.56
1557	AMEX	FNDB	Mon, Oct 21, 2019	39.62	39.62	39.47	39.47
1556	AMEX	FNDB	Fri, Oct 18, 2019	39.26	39.32	39.14	39.27
1555	AMEX	FNDB	Thu, Oct 17, 2019	39.26	39.39	39.21	39.28
1554	AMEX	FNDB	Wed, Oct 16, 2019	39.22	39.30	39.14	39.17
1553	AMEX	FNDB	Tue, Oct 15, 2019	39.00	39.33	38.98	39.23
1552	AMEX	FNDB	Mon, Oct 14, 2019	38.88	38.93	38.81	38.87
1551	AMEX	FNDB	Fri, Oct 11, 2019	38.80	39.18	38.80	38.97
1550	AMEX	FNDB	Thu, Oct 10, 2019	38.40	38.48	38.32	38.39
1549	AMEX	FNDB	Wed, Oct 9, 2019	38.05	38.19	38.00	38.12
1548	AMEX	FNDB	Tue, Oct 8, 2019	38.14	38.14	37.79	37.81
1547	AMEX	FNDB	Mon, Oct 7, 2019	38.44	38.67	38.43	38.43
1546	AMEX	FNDB	Fri, Oct 4, 2019	38.29	38.55	38.19	38.55
1545	AMEX	FNDB	Thu, Oct 3, 2019	37.82	38.08	37.41	38.08
1544	AMEX	FNDB	Wed, Oct 2, 2019	38.37	38.37	37.74	37.83
1543	AMEX	FNDB	Tue, Oct 1, 2019	39.21	39.33	38.56	38.57
1542	AMEX	FNDB	Mon, Sep 30, 2019	39.09	39.22	39.07	39.13
1541	AMEX	FNDB	Fri, Sep 27, 2019	39.13	39.21	38.78	38.93
1540	AMEX	FNDB	Thu, Sep 26, 2019	39.25	39.25	38.90	39.04
1539	AMEX	FNDB	Wed, Sep 25, 2019	39.01	39.24	38.96	39.21
1538	AMEX	FNDB	Tue, Sep 24, 2019	39.65	39.65	39.06	38.92
1537	AMEX	FNDB	Mon, Sep 23, 2019	39.24	39.55	39.24	39.48
1536	AMEX	FNDB	Fri, Sep 20, 2019	39.68	39.73	39.45	39.45
1535	AMEX	FNDB	Thu, Sep 19, 2019	39.64	39.79	39.57	39.57
1534	AMEX	FNDB	Wed, Sep 18, 2019	39.64	39.64	39.36	39.64
1533	AMEX	FNDB	Tue, Sep 17, 2019	39.59	39.68	39.55	39.66
1532	AMEX	FNDB	Mon, Sep 16, 2019	39.64	39.71	39.64	39.67
1531	AMEX	FNDB	Fri, Sep 13, 2019	39.80	39.91	39.72	39.74
1530	AMEX	FNDB	Thu, Sep 12, 2019	39.73	39.86	39.59	39.77
1529	AMEX	FNDB	Wed, Sep 11, 2019	39.42	39.69	39.40	39.69
1528	AMEX	FNDB	Tue, Sep 10, 2019	39.09	39.33	39.07	39.33
1527	AMEX	FNDB	Mon, Sep 9, 2019	39.04	39.16	39.00	39.16
1526	AMEX	FNDB	Fri, Sep 6, 2019	38.76	38.90	38.76	38.81
1525	AMEX	FNDB	Thu, Sep 5, 2019	38.61	38.90	38.61	38.75
1524	AMEX	FNDB	Wed, Sep 4, 2019	38.01	38.19	38.01	38.18
1523	AMEX	FNDB	Tue, Sep 3, 2019	37.70	37.74	37.53	37.71
1522	AMEX	FNDB	Fri, Aug 30, 2019	38.08	38.10	37.89	37.99
1521	AMEX	FNDB	Thu, Aug 29, 2019	37.73	37.97	37.73	37.90
1520	AMEX	FNDB	Wed, Aug 28, 2019	36.97	37.43	36.96	37.40
1519	AMEX	FNDB	Tue, Aug 27, 2019	37.57	37.57	37.09	37.09
1518	AMEX	FNDB	Mon, Aug 26, 2019	37.24	37.33	37.09	37.27
1517	AMEX	FNDB	Fri, Aug 23, 2019	37.76	37.95	36.87	36.87
1516	AMEX	FNDB	Thu, Aug 22, 2019	38.07	38.14	37.86	37.99
1515	AMEX	FNDB	Wed, Aug 21, 2019	38.00	38.02	37.93	37.98
1514	AMEX	FNDB	Tue, Aug 20, 2019	37.97	37.97	37.65	37.65
1513	AMEX	FNDB	Mon, Aug 19, 2019	38.00	38.07	37.95	37.97
1512	AMEX	FNDB	Fri, Aug 16, 2019	37.18	37.57	37.18	37.57
1511	AMEX	FNDB	Thu, Aug 15, 2019	37.08	37.08	36.66	36.97
1510	AMEX	FNDB	Wed, Aug 14, 2019	37.58	37.58	36.99	36.99
1509	AMEX	FNDB	Tue, Aug 13, 2019	37.61	38.39	37.61	38.08
1508	AMEX	FNDB	Mon, Aug 12, 2019	37.90	37.90	37.49	37.59
1507	AMEX	FNDB	Fri, Aug 9, 2019	38.23	38.28	37.91	38.06
1506	AMEX	FNDB	Thu, Aug 8, 2019	38.05	38.39	38.05	38.39
1505	AMEX	FNDB	Wed, Aug 7, 2019	37.35	37.74	37.05	37.74
1504	AMEX	FNDB	Tue, Aug 6, 2019	37.52	37.71	37.26	37.68
1503	AMEX	FNDB	Mon, Aug 5, 2019	37.89	37.89	37.03	37.32
1502	AMEX	FNDB	Fri, Aug 2, 2019	38.62	38.62	38.21	38.35
1501	AMEX	FNDB	Thu, Aug 1, 2019	39.25	39.53	38.63	38.67
1500	AMEX	FNDB	Wed, Jul 31, 2019	39.62	39.66	39.03	39.27
1499	AMEX	FNDB	Tue, Jul 30, 2019	39.41	39.58	39.37	39.58
1498	AMEX	FNDB	Mon, Jul 29, 2019	39.51	39.65	39.51	39.57
1497	AMEX	FNDB	Fri, Jul 26, 2019	39.52	39.66	39.46	39.61
1496	AMEX	FNDB	Thu, Jul 25, 2019	39.45	39.54	39.35	39.37
1495	AMEX	FNDB	Wed, Jul 24, 2019	39.42	39.63	39.42	39.63
1494	AMEX	FNDB	Tue, Jul 23, 2019	39.12	39.34	39.12	39.34
1493	AMEX	FNDB	Mon, Jul 22, 2019	39.01	39.06	39.00	39.00
1492	AMEX	FNDB	Fri, Jul 19, 2019	39.19	39.24	39.00	39.01
1491	AMEX	FNDB	Thu, Jul 18, 2019	38.92	39.16	38.90	39.12
1490	AMEX	FNDB	Wed, Jul 17, 2019	39.31	39.32	39.03	39.04
1489	AMEX	FNDB	Tue, Jul 16, 2019	39.42	39.44	39.30	39.35
1488	AMEX	FNDB	Mon, Jul 15, 2019	39.45	39.45	39.34	39.40
1487	AMEX	FNDB	Fri, Jul 12, 2019	39.20	39.45	39.20	39.45
1486	AMEX	FNDB	Thu, Jul 11, 2019	39.23	39.23	39.03	39.12
1485	AMEX	FNDB	Wed, Jul 10, 2019	39.08	39.20	39.02	39.06
1484	AMEX	FNDB	Tue, Jul 9, 2019	38.83	38.96	38.83	38.95
1483	AMEX	FNDB	Mon, Jul 8, 2019	38.99	39.13	38.95	38.98
1482	AMEX	FNDB	Fri, Jul 5, 2019	39.12	39.25	38.95	39.25
1481	AMEX	FNDB	Wed, Jul 3, 2019	39.02	39.25	39.02	39.25
1480	AMEX	FNDB	Tue, Jul 2, 2019	38.92	39.00	38.77	38.91
1479	AMEX	FNDB	Mon, Jul 1, 2019	39.06	39.21	38.79	38.93
1478	AMEX	FNDB	Fri, Jun 28, 2019	38.51	38.68	38.51	38.68
1477	AMEX	FNDB	Thu, Jun 27, 2019	38.30	38.44	38.30	38.41
1476	AMEX	FNDB	Wed, Jun 26, 2019	38.40	38.40	38.25	38.25
1475	AMEX	FNDB	Tue, Jun 25, 2019	38.73	38.73	38.42	38.21
1474	AMEX	FNDB	Mon, Jun 24, 2019	38.76	38.84	38.67	38.67
1473	AMEX	FNDB	Fri, Jun 21, 2019	38.86	38.98	38.82	38.82
1472	AMEX	FNDB	Thu, Jun 20, 2019	38.91	38.96	38.72	38.92
1471	AMEX	FNDB	Wed, Jun 19, 2019	38.45	38.58	38.42	38.50
1470	AMEX	FNDB	Tue, Jun 18, 2019	38.28	38.62	38.28	38.46
1469	AMEX	FNDB	Mon, Jun 17, 2019	38.07	38.14	38.05	38.05
1468	AMEX	FNDB	Fri, Jun 14, 2019	37.99	38.15	37.99	38.07
1467	AMEX	FNDB	Thu, Jun 13, 2019	38.08	38.17	38.06	38.15
1466	AMEX	FNDB	Wed, Jun 12, 2019	38.06	38.06	37.88	37.95
1465	AMEX	FNDB	Tue, Jun 11, 2019	38.23	38.24	37.99	38.04
1464	AMEX	FNDB	Mon, Jun 10, 2019	38.04	38.16	38.00	38.00
1463	AMEX	FNDB	Fri, Jun 7, 2019	37.68	37.98	37.68	37.87
1462	AMEX	FNDB	Thu, Jun 6, 2019	37.39	37.65	37.34	37.53
1461	AMEX	FNDB	Wed, Jun 5, 2019	37.35	37.36	37.13	37.36
1460	AMEX	FNDB	Tue, Jun 4, 2019	36.68	37.17	36.68	37.15
1459	AMEX	FNDB	Mon, Jun 3, 2019	36.20	36.43	36.19	36.38
1458	AMEX	FNDB	Fri, May 31, 2019	36.27	36.30	36.04	36.18
1457	AMEX	FNDB	Thu, May 30, 2019	36.70	36.83	36.53	36.66
1456	AMEX	FNDB	Wed, May 29, 2019	36.68	36.71	36.47	36.64
1455	AMEX	FNDB	Tue, May 28, 2019	37.30	37.37	36.86	36.86
1454	AMEX	FNDB	Fri, May 24, 2019	37.38	37.38	37.24	37.25
1453	AMEX	FNDB	Thu, May 23, 2019	37.41	37.45	37.01	37.23
1452	AMEX	FNDB	Wed, May 22, 2019	37.81	37.81	37.61	37.73
1451	AMEX	FNDB	Tue, May 21, 2019	37.79	37.95	37.79	37.94
1450	AMEX	FNDB	Mon, May 20, 2019	37.58	37.73	37.53	37.63
1449	AMEX	FNDB	Fri, May 17, 2019	37.75	38.10	37.48	37.81
1448	AMEX	FNDB	Thu, May 16, 2019	37.85	38.21	37.85	38.03
1447	AMEX	FNDB	Wed, May 15, 2019	37.38	37.80	37.38	37.77
1446	AMEX	FNDB	Tue, May 14, 2019	37.42	37.81	37.42	37.58
1445	AMEX	FNDB	Mon, May 13, 2019	37.65	37.65	37.16	37.33
1444	AMEX	FNDB	Fri, May 10, 2019	37.65	38.28	37.58	38.20
1443	AMEX	FNDB	Thu, May 9, 2019	37.88	38.10	37.65	38.05
1442	AMEX	FNDB	Wed, May 8, 2019	38.24	38.35	38.14	38.14
1441	AMEX	FNDB	Tue, May 7, 2019	38.50	38.50	37.99	38.25
1440	AMEX	FNDB	Mon, May 6, 2019	38.36	38.84	38.36	38.80
1439	AMEX	FNDB	Fri, May 3, 2019	38.80	39.00	38.80	38.99
1438	AMEX	FNDB	Thu, May 2, 2019	38.68	38.80	38.37	38.55
1437	AMEX	FNDB	Wed, May 1, 2019	39.08	39.09	38.72	38.72
1436	AMEX	FNDB	Tue, Apr 30, 2019	38.87	39.00	38.74	39.00
1435	AMEX	FNDB	Mon, Apr 29, 2019	38.82	38.98	38.82	38.94
1434	AMEX	FNDB	Fri, Apr 26, 2019	38.63	38.81	38.63	38.81
1433	AMEX	FNDB	Thu, Apr 25, 2019	38.79	38.79	38.51	38.69
1432	AMEX	FNDB	Wed, Apr 24, 2019	38.91	38.98	38.87	38.88
1431	AMEX	FNDB	Tue, Apr 23, 2019	38.71	38.95	38.71	38.92
1430	AMEX	FNDB	Mon, Apr 22, 2019	38.59	38.67	38.59	38.67
1429	AMEX	FNDB	Thu, Apr 18, 2019	38.73	38.73	38.58	38.66
1428	AMEX	FNDB	Wed, Apr 17, 2019	38.85	38.85	38.64	38.66
1427	AMEX	FNDB	Tue, Apr 16, 2019	38.71	38.71	38.61	38.65
1426	AMEX	FNDB	Mon, Apr 15, 2019	38.65	38.65	38.54	38.60
1425	AMEX	FNDB	Fri, Apr 12, 2019	38.63	38.67	38.53	38.62
1424	AMEX	FNDB	Thu, Apr 11, 2019	38.42	38.49	38.32	38.39
1423	AMEX	FNDB	Wed, Apr 10, 2019	38.31	38.40	38.21	38.37
1422	AMEX	FNDB	Tue, Apr 9, 2019	38.39	38.39	38.17	38.17
1421	AMEX	FNDB	Mon, Apr 8, 2019	38.44	38.48	38.39	38.48
1420	AMEX	FNDB	Fri, Apr 5, 2019	38.36	38.49	38.36	38.49
1419	AMEX	FNDB	Thu, Apr 4, 2019	38.20	38.26	38.12	38.26
1418	AMEX	FNDB	Wed, Apr 3, 2019	38.15	38.22	37.95	38.04
1417	AMEX	FNDB	Tue, Apr 2, 2019	38.08	38.08	37.91	38.01
1416	AMEX	FNDB	Mon, Apr 1, 2019	37.85	38.10	37.85	38.10
1415	AMEX	FNDB	Fri, Mar 29, 2019	37.61	37.65	37.48	37.60
1414	AMEX	FNDB	Thu, Mar 28, 2019	37.40	37.47	37.18	37.40
1413	AMEX	FNDB	Wed, Mar 27, 2019	37.45	37.49	37.18	37.29
1412	AMEX	FNDB	Tue, Mar 26, 2019	37.37	37.58	37.23	37.46
1411	AMEX	FNDB	Mon, Mar 25, 2019	37.12	37.26	36.98	37.09
1410	AMEX	FNDB	Fri, Mar 22, 2019	37.69	37.76	37.18	37.18
1409	AMEX	FNDB	Thu, Mar 21, 2019	37.43	37.98	37.43	37.94
1408	AMEX	FNDB	Wed, Mar 20, 2019	37.89	37.89	37.41	37.53
1407	AMEX	FNDB	Tue, Mar 19, 2019	38.25	38.25	37.89	37.71
1406	AMEX	FNDB	Mon, Mar 18, 2019	37.81	38.04	37.81	37.99
1405	AMEX	FNDB	Fri, Mar 15, 2019	37.80	37.90	37.74	37.81
1404	AMEX	FNDB	Thu, Mar 14, 2019	37.74	37.74	37.66	37.69
1403	AMEX	FNDB	Wed, Mar 13, 2019	37.68	37.78	37.67	37.70
1402	AMEX	FNDB	Tue, Mar 12, 2019	37.54	37.56	37.44	37.51
1401	AMEX	FNDB	Mon, Mar 11, 2019	36.97	37.35	36.97	37.32
1400	AMEX	FNDB	Fri, Mar 8, 2019	36.71	36.91	36.63	36.91
1399	AMEX	FNDB	Thu, Mar 7, 2019	37.16	37.16	36.88	36.96
1398	AMEX	FNDB	Wed, Mar 6, 2019	37.53	37.53	37.20	37.22
1397	AMEX	FNDB	Tue, Mar 5, 2019	37.70	37.70	37.51	37.52
1396	AMEX	FNDB	Mon, Mar 4, 2019	37.95	37.98	37.35	37.66
1395	AMEX	FNDB	Fri, Mar 1, 2019	37.87	37.92	37.71	37.84
1394	AMEX	FNDB	Thu, Feb 28, 2019	37.69	37.70	37.58	37.59
1393	AMEX	FNDB	Wed, Feb 27, 2019	37.70	37.82	37.60	37.75
1392	AMEX	FNDB	Tue, Feb 26, 2019	37.84	37.91	37.74	37.74
1391	AMEX	FNDB	Mon, Feb 25, 2019	38.02	38.08	37.83	37.83
1390	AMEX	FNDB	Fri, Feb 22, 2019	37.68	37.81	37.68	37.78
1389	AMEX	FNDB	Thu, Feb 21, 2019	37.71	37.71	37.48	37.61
1388	AMEX	FNDB	Wed, Feb 20, 2019	37.65	37.79	37.63	37.78
1387	AMEX	FNDB	Tue, Feb 19, 2019	37.42	37.75	37.42	37.63
1386	AMEX	FNDB	Fri, Feb 15, 2019	37.37	37.55	37.37	37.55
1385	AMEX	FNDB	Thu, Feb 14, 2019	37.04	37.21	36.89	37.14
1384	AMEX	FNDB	Wed, Feb 13, 2019	37.10	37.24	37.08	37.22
1383	AMEX	FNDB	Tue, Feb 12, 2019	36.81	37.03	36.81	36.93
1382	AMEX	FNDB	Mon, Feb 11, 2019	36.57	36.59	36.45	36.59
1381	AMEX	FNDB	Fri, Feb 8, 2019	36.39	36.47	36.17	36.47
1380	AMEX	FNDB	Thu, Feb 7, 2019	36.63	36.67	36.30	36.51
1379	AMEX	FNDB	Wed, Feb 6, 2019	36.81	36.86	36.77	36.85
1378	AMEX	FNDB	Tue, Feb 5, 2019	36.81	36.87	36.68	36.80
1377	AMEX	FNDB	Mon, Feb 4, 2019	36.53	36.73	36.40	36.73
1376	AMEX	FNDB	Fri, Feb 1, 2019	36.55	36.63	36.41	36.54
1375	AMEX	FNDB	Thu, Jan 31, 2019	36.09	36.50	36.09	36.50
1374	AMEX	FNDB	Wed, Jan 30, 2019	35.90	36.26	35.77	36.06
1373	AMEX	FNDB	Tue, Jan 29, 2019	35.76	35.81	35.65	35.76
1372	AMEX	FNDB	Mon, Jan 28, 2019	35.61	35.71	35.41	35.65
1371	AMEX	FNDB	Fri, Jan 25, 2019	35.88	35.97	35.84	35.89
1370	AMEX	FNDB	Thu, Jan 24, 2019	35.57	35.62	35.43	35.58
1369	AMEX	FNDB	Wed, Jan 23, 2019	35.69	35.77	35.25	35.59
1368	AMEX	FNDB	Tue, Jan 22, 2019	35.76	35.76	35.31	35.50
1367	AMEX	FNDB	Fri, Jan 18, 2019	35.76	36.02	35.71	35.96
1366	AMEX	FNDB	Thu, Jan 17, 2019	35.16	35.59	35.16	35.53
1365	AMEX	FNDB	Wed, Jan 16, 2019	35.18	35.34	35.18	35.24
1364	AMEX	FNDB	Tue, Jan 15, 2019	35.00	35.20	34.98	35.16
1363	AMEX	FNDB	Mon, Jan 14, 2019	34.80	35.03	34.80	34.97
1362	AMEX	FNDB	Fri, Jan 11, 2019	34.92	35.13	34.90	35.08
1361	AMEX	FNDB	Thu, Jan 10, 2019	34.71	35.09	34.66	35.09
1360	AMEX	FNDB	Wed, Jan 9, 2019	34.88	35.03	34.74	34.91
1359	AMEX	FNDB	Tue, Jan 8, 2019	34.67	34.78	34.42	34.69
1358	AMEX	FNDB	Mon, Jan 7, 2019	34.17	34.63	34.05	34.47
1357	AMEX	FNDB	Fri, Jan 4, 2019	33.53	34.18	33.53	34.15
1356	AMEX	FNDB	Thu, Jan 3, 2019	33.59	33.59	33.03	33.10
1355	AMEX	FNDB	Wed, Jan 2, 2019	33.26	33.88	33.20	33.71
1354	AMEX	FNDB	Mon, Dec 31, 2018	33.52	33.65	33.30	33.49
1353	AMEX	FNDB	Fri, Dec 28, 2018	33.53	33.81	33.30	33.39
1352	AMEX	FNDB	Thu, Dec 27, 2018	32.73	33.27	32.29	33.26
1351	AMEX	FNDB	Wed, Dec 26, 2018	31.90	33.15	31.63	33.15
1350	AMEX	FNDB	Mon, Dec 24, 2018	32.37	32.42	31.68	31.73
1349	AMEX	FNDB	Fri, Dec 21, 2018	33.21	33.67	32.51	32.61
1348	AMEX	FNDB	Thu, Dec 20, 2018	33.60	33.72	32.87	33.21
1347	AMEX	FNDB	Wed, Dec 19, 2018	34.36	34.70	33.60	33.76
1346	AMEX	FNDB	Tue, Dec 18, 2018	34.56	34.70	34.00	34.25
1345	AMEX	FNDB	Mon, Dec 17, 2018	34.90	35.03	34.14	34.27
1344	AMEX	FNDB	Fri, Dec 14, 2018	35.25	35.44	34.92	35.00
1343	AMEX	FNDB	Thu, Dec 13, 2018	35.80	35.80	35.44	35.59
1342	AMEX	FNDB	Wed, Dec 12, 2018	35.85	36.07	35.68	35.68
1341	AMEX	FNDB	Tue, Dec 11, 2018	36.20	36.28	35.51	35.46
1340	AMEX	FNDB	Mon, Dec 10, 2018	35.77	35.88	35.11	35.77
1339	AMEX	FNDB	Fri, Dec 7, 2018	36.58	36.70	35.72	35.86
1338	AMEX	FNDB	Thu, Dec 6, 2018	36.21	36.56	35.72	36.56
1337	AMEX	FNDB	Tue, Dec 4, 2018	37.80	37.80	36.76	36.78
1336	AMEX	FNDB	Mon, Dec 3, 2018	38.09	38.10	37.68	37.91
1335	AMEX	FNDB	Fri, Nov 30, 2018	37.34	37.53	37.32	37.51
1334	AMEX	FNDB	Thu, Nov 29, 2018	37.26	37.46	37.16	37.37
1333	AMEX	FNDB	Wed, Nov 28, 2018	36.74	37.35	36.66	37.35
1332	AMEX	FNDB	Tue, Nov 27, 2018	36.49	36.69	36.42	36.66
1331	AMEX	FNDB	Mon, Nov 26, 2018	36.44	36.64	36.39	36.62
1330	AMEX	FNDB	Fri, Nov 23, 2018	36.11	36.27	36.11	36.13
1329	AMEX	FNDB	Wed, Nov 21, 2018	36.34	36.60	36.34	36.45
1328	AMEX	FNDB	Tue, Nov 20, 2018	36.62	36.62	36.12	36.23
1327	AMEX	FNDB	Mon, Nov 19, 2018	37.39	37.39	36.90	36.96
1326	AMEX	FNDB	Fri, Nov 16, 2018	37.17	37.44	37.15	37.44
1325	AMEX	FNDB	Thu, Nov 15, 2018	36.78	37.25	36.60	37.23
1324	AMEX	FNDB	Wed, Nov 14, 2018	37.47	37.51	36.77	36.98
1323	AMEX	FNDB	Tue, Nov 13, 2018	37.43	37.60	37.19	37.22
1322	AMEX	FNDB	Mon, Nov 12, 2018	37.89	37.89	37.34	37.34
1321	AMEX	FNDB	Fri, Nov 9, 2018	37.94	38.05	37.75	38.02
1320	AMEX	FNDB	Thu, Nov 8, 2018	38.31	38.45	38.15	38.16
1319	AMEX	FNDB	Wed, Nov 7, 2018	38.06	38.42	37.94	38.42
1318	AMEX	FNDB	Tue, Nov 6, 2018	37.50	37.74	37.50	37.63
1317	AMEX	FNDB	Mon, Nov 5, 2018	37.44	37.61	37.36	37.52
1316	AMEX	FNDB	Fri, Nov 2, 2018	37.65	37.65	36.97	37.23
1315	AMEX	FNDB	Thu, Nov 1, 2018	37.23	37.45	37.08	37.45
1314	AMEX	FNDB	Wed, Oct 31, 2018	37.18	37.36	37.04	37.06
1313	AMEX	FNDB	Tue, Oct 30, 2018	36.27	36.87	36.27	36.87
1312	AMEX	FNDB	Mon, Oct 29, 2018	36.69	36.95	35.82	36.24
1311	AMEX	FNDB	Fri, Oct 26, 2018	36.38	36.62	36.00	36.23
1310	AMEX	FNDB	Thu, Oct 25, 2018	36.50	36.96	36.50	36.96
1309	AMEX	FNDB	Wed, Oct 24, 2018	37.32	37.32	36.39	36.39
1308	AMEX	FNDB	Tue, Oct 23, 2018	37.09	37.48	36.86	37.36
1307	AMEX	FNDB	Mon, Oct 22, 2018	37.77	37.80	37.49	37.53
1306	AMEX	FNDB	Fri, Oct 19, 2018	37.84	38.06	37.73	37.77
1305	AMEX	FNDB	Thu, Oct 18, 2018	38.09	38.18	37.59	37.78
1304	AMEX	FNDB	Wed, Oct 17, 2018	38.24	38.27	37.92	38.23
1303	AMEX	FNDB	Tue, Oct 16, 2018	37.81	38.28	37.72	38.26
1302	AMEX	FNDB	Mon, Oct 15, 2018	37.65	37.90	37.60	37.60
1301	AMEX	FNDB	Fri, Oct 12, 2018	37.84	37.84	37.30	37.64
1300	AMEX	FNDB	Thu, Oct 11, 2018	38.17	38.26	37.30	37.64
1299	AMEX	FNDB	Wed, Oct 10, 2018	39.34	39.34	38.31	38.33
1298	AMEX	FNDB	Tue, Oct 9, 2018	39.38	39.49	39.27	39.41
1297	AMEX	FNDB	Mon, Oct 8, 2018	39.20	39.50	39.16	39.44
1296	AMEX	FNDB	Fri, Oct 5, 2018	39.56	39.56	39.15	39.35
1295	AMEX	FNDB	Thu, Oct 4, 2018	39.66	39.66	39.30	39.53
1294	AMEX	FNDB	Wed, Oct 3, 2018	39.78	39.87	39.70	39.71
1293	AMEX	FNDB	Tue, Oct 2, 2018	39.74	39.74	39.58	39.63
1292	AMEX	FNDB	Mon, Oct 1, 2018	39.72	39.81	39.56	39.67
1291	AMEX	FNDB	Fri, Sep 28, 2018	39.53	39.60	39.43	39.53
1290	AMEX	FNDB	Thu, Sep 27, 2018	39.55	39.71	39.45	39.51
1289	AMEX	FNDB	Wed, Sep 26, 2018	39.59	39.77	39.44	39.44
1288	AMEX	FNDB	Tue, Sep 25, 2018	39.75	39.79	39.61	39.62
1287	AMEX	FNDB	Mon, Sep 24, 2018	40.14	40.14	39.87	39.73
1286	AMEX	FNDB	Fri, Sep 21, 2018	40.32	40.32	40.12	40.14
1285	AMEX	FNDB	Thu, Sep 20, 2018	39.98	40.13	39.93	40.10
1284	AMEX	FNDB	Wed, Sep 19, 2018	39.77	39.91	39.77	39.83
1283	AMEX	FNDB	Tue, Sep 18, 2018	39.58	39.85	39.58	39.79
1282	AMEX	FNDB	Mon, Sep 17, 2018	39.66	39.74	39.59	39.63
1281	AMEX	FNDB	Fri, Sep 14, 2018	39.63	39.73	39.59	39.70
1280	AMEX	FNDB	Thu, Sep 13, 2018	39.60	39.66	39.58	39.65
1279	AMEX	FNDB	Wed, Sep 12, 2018	39.45	39.54	39.40	39.45
1278	AMEX	FNDB	Tue, Sep 11, 2018	39.28	39.49	39.28	39.40
1277	AMEX	FNDB	Mon, Sep 10, 2018	39.42	39.47	39.31	39.38
1276	AMEX	FNDB	Fri, Sep 7, 2018	39.26	39.40	39.17	39.30
1275	AMEX	FNDB	Thu, Sep 6, 2018	39.49	39.50	39.24	39.33
1274	AMEX	FNDB	Wed, Sep 5, 2018	39.39	39.55	39.34	39.55
1273	AMEX	FNDB	Tue, Sep 4, 2018	39.50	39.54	39.31	39.48
1272	AMEX	FNDB	Fri, Aug 31, 2018	39.46	39.55	39.41	39.51
1271	AMEX	FNDB	Thu, Aug 30, 2018	39.61	39.68	39.44	39.49
1270	AMEX	FNDB	Wed, Aug 29, 2018	39.65	39.79	39.56	39.78
1269	AMEX	FNDB	Tue, Aug 28, 2018	39.66	39.68	39.56	39.63
1268	AMEX	FNDB	Mon, Aug 27, 2018	39.51	39.63	39.51	39.58
1267	AMEX	FNDB	Fri, Aug 24, 2018	39.29	39.38	39.29	39.35
1266	AMEX	FNDB	Thu, Aug 23, 2018	39.21	39.28	39.13	39.18
1265	AMEX	FNDB	Wed, Aug 22, 2018	39.23	39.37	39.23	39.32
1264	AMEX	FNDB	Tue, Aug 21, 2018	39.28	39.44	39.28	39.37
1263	AMEX	FNDB	Mon, Aug 20, 2018	39.06	39.23	39.06	39.17
1262	AMEX	FNDB	Fri, Aug 17, 2018	38.81	39.10	38.81	39.07
1261	AMEX	FNDB	Thu, Aug 16, 2018	38.68	38.90	38.65	38.86
1260	AMEX	FNDB	Wed, Aug 15, 2018	38.52	38.53	38.21	38.43
1259	AMEX	FNDB	Tue, Aug 14, 2018	38.65	38.81	38.65	38.80
1258	AMEX	FNDB	Mon, Aug 13, 2018	38.75	38.75	38.44	38.50
1257	AMEX	FNDB	Fri, Aug 10, 2018	38.75	38.76	38.62	38.69
1256	AMEX	FNDB	Thu, Aug 9, 2018	38.94	39.03	38.92	38.93
1255	AMEX	FNDB	Wed, Aug 8, 2018	39.00	39.00	38.87	38.98
1254	AMEX	FNDB	Tue, Aug 7, 2018	38.97	39.03	38.97	38.97
1253	AMEX	FNDB	Mon, Aug 6, 2018	38.74	38.89	38.74	38.83
1252	AMEX	FNDB	Fri, Aug 3, 2018	38.60	38.76	38.60	38.73
1251	AMEX	FNDB	Thu, Aug 2, 2018	38.23	38.57	38.20	38.52
1250	AMEX	FNDB	Wed, Aug 1, 2018	38.59	38.60	38.40	38.42
1249	AMEX	FNDB	Tue, Jul 31, 2018	38.51	38.68	38.51	38.60
1248	AMEX	FNDB	Mon, Jul 30, 2018	38.42	38.54	38.40	38.40
1247	AMEX	FNDB	Fri, Jul 27, 2018	38.59	38.59	38.32	38.43
1246	AMEX	FNDB	Thu, Jul 26, 2018	38.49	38.69	38.49	38.62
1245	AMEX	FNDB	Wed, Jul 25, 2018	38.14	38.40	38.11	38.40
1244	AMEX	FNDB	Tue, Jul 24, 2018	38.26	38.33	38.13	38.21
1243	AMEX	FNDB	Mon, Jul 23, 2018	38.06	38.14	38.02	38.12
1242	AMEX	FNDB	Fri, Jul 20, 2018	38.11	38.16	38.08	38.11
1241	AMEX	FNDB	Thu, Jul 19, 2018	38.18	38.28	38.11	38.22
1240	AMEX	FNDB	Wed, Jul 18, 2018	38.23	38.29	38.11	38.29
1239	AMEX	FNDB	Tue, Jul 17, 2018	38.04	38.22	38.04	38.20
1238	AMEX	FNDB	Mon, Jul 16, 2018	38.10	38.10	38.01	38.03
1237	AMEX	FNDB	Fri, Jul 13, 2018	38.12	38.22	38.11	38.19
1236	AMEX	FNDB	Thu, Jul 12, 2018	38.13	38.15	38.00	38.12
1235	AMEX	FNDB	Wed, Jul 11, 2018	38.04	38.10	37.89	37.90
1234	AMEX	FNDB	Tue, Jul 10, 2018	38.33	38.33	38.19	38.29
1233	AMEX	FNDB	Mon, Jul 9, 2018	37.89	38.16	37.89	38.13
1232	AMEX	FNDB	Fri, Jul 6, 2018	37.58	37.86	37.58	37.76
1231	AMEX	FNDB	Thu, Jul 5, 2018	37.43	37.59	37.34	37.52
1230	AMEX	FNDB	Tue, Jul 3, 2018	37.39	37.52	37.26	37.26
1229	AMEX	FNDB	Mon, Jul 2, 2018	37.11	37.26	37.01	37.24
1228	AMEX	FNDB	Fri, Jun 29, 2018	37.39	37.59	37.39	37.39
1227	AMEX	FNDB	Thu, Jun 28, 2018	37.14	37.28	37.01	37.24
1226	AMEX	FNDB	Wed, Jun 27, 2018	37.47	37.60	37.14	37.14
1225	AMEX	FNDB	Tue, Jun 26, 2018	37.39	37.46	37.33	37.42
1224	AMEX	FNDB	Mon, Jun 25, 2018	37.76	37.76	37.33	37.32
1223	AMEX	FNDB	Fri, Jun 22, 2018	38.05	38.10	38.00	38.02
1222	AMEX	FNDB	Thu, Jun 21, 2018	38.08	38.08	37.73	37.76
1221	AMEX	FNDB	Wed, Jun 20, 2018	38.15	38.15	37.95	38.08
1220	AMEX	FNDB	Tue, Jun 19, 2018	37.77	38.00	37.77	38.00
1219	AMEX	FNDB	Mon, Jun 18, 2018	38.05	38.17	37.96	38.13
1218	AMEX	FNDB	Fri, Jun 15, 2018	38.22	38.22	37.99	38.18
1217	AMEX	FNDB	Thu, Jun 14, 2018	38.38	38.38	38.22	38.28
1216	AMEX	FNDB	Wed, Jun 13, 2018	38.41	38.44	38.27	38.27
1215	AMEX	FNDB	Tue, Jun 12, 2018	38.43	38.51	38.36	38.40
1214	AMEX	FNDB	Mon, Jun 11, 2018	38.42	38.53	38.39	38.45
1213	AMEX	FNDB	Fri, Jun 8, 2018	38.20	38.39	38.19	38.39
1212	AMEX	FNDB	Thu, Jun 7, 2018	38.20	38.35	38.14	38.26
1211	AMEX	FNDB	Wed, Jun 6, 2018	37.99	38.09	37.87	38.08
1210	AMEX	FNDB	Tue, Jun 5, 2018	37.82	37.90	37.74	37.90
1209	AMEX	FNDB	Mon, Jun 4, 2018	37.88	37.88	37.75	37.77
1208	AMEX	FNDB	Fri, Jun 1, 2018	37.51	37.68	37.51	37.62
1207	AMEX	FNDB	Thu, May 31, 2018	37.58	37.58	37.30	37.32
1206	AMEX	FNDB	Wed, May 30, 2018	37.35	37.76	37.32	37.64
1205	AMEX	FNDB	Tue, May 29, 2018	37.21	37.26	36.98	37.12
1204	AMEX	FNDB	Fri, May 25, 2018	37.56	37.56	37.40	37.45
1203	AMEX	FNDB	Thu, May 24, 2018	37.54	37.72	37.46	37.64
1202	AMEX	FNDB	Wed, May 23, 2018	37.56	37.71	37.49	37.70
1201	AMEX	FNDB	Tue, May 22, 2018	37.99	37.99	37.75	37.75
1200	AMEX	FNDB	Mon, May 21, 2018	37.75	37.92	37.75	37.84
1199	AMEX	FNDB	Fri, May 18, 2018	37.64	37.69	37.53	37.55
1198	AMEX	FNDB	Thu, May 17, 2018	37.70	37.81	37.64	37.69
1197	AMEX	FNDB	Wed, May 16, 2018	37.42	37.67	37.42	37.57
1196	AMEX	FNDB	Tue, May 15, 2018	37.42	37.43	37.30	37.42
1195	AMEX	FNDB	Mon, May 14, 2018	37.53	37.63	37.51	37.51
1194	AMEX	FNDB	Fri, May 11, 2018	37.42	37.48	37.39	37.45
1193	AMEX	FNDB	Thu, May 10, 2018	37.17	37.38	37.14	37.34
1192	AMEX	FNDB	Wed, May 9, 2018	36.81	37.08	36.81	37.02
1191	AMEX	FNDB	Tue, May 8, 2018	36.64	36.72	36.57	36.72
1190	AMEX	FNDB	Mon, May 7, 2018	36.75	36.90	36.63	36.73
1189	AMEX	FNDB	Fri, May 4, 2018	36.38	36.75	36.34	36.57
1188	AMEX	FNDB	Thu, May 3, 2018	36.17	36.30	35.82	36.18
1187	AMEX	FNDB	Wed, May 2, 2018	36.49	36.66	36.27	36.34
1186	AMEX	FNDB	Tue, May 1, 2018	36.50	36.50	36.16	36.48
1185	AMEX	FNDB	Mon, Apr 30, 2018	36.96	37.00	36.62	36.62
1184	AMEX	FNDB	Fri, Apr 27, 2018	36.84	36.94	36.75	36.87
1183	AMEX	FNDB	Thu, Apr 26, 2018	36.77	36.95	36.77	36.89
1182	AMEX	FNDB	Wed, Apr 25, 2018	36.49	36.74	36.35	36.63
1181	AMEX	FNDB	Tue, Apr 24, 2018	37.00	37.04	36.35	36.45
1180	AMEX	FNDB	Mon, Apr 23, 2018	36.92	36.92	36.70	36.83
1179	AMEX	FNDB	Fri, Apr 20, 2018	37.12	37.12	36.73	36.83
1178	AMEX	FNDB	Thu, Apr 19, 2018	37.27	37.27	36.97	37.08
1177	AMEX	FNDB	Wed, Apr 18, 2018	37.38	37.52	37.35	37.38
1176	AMEX	FNDB	Tue, Apr 17, 2018	37.23	37.34	37.11	37.26
1175	AMEX	FNDB	Mon, Apr 16, 2018	36.78	37.05	36.76	36.95
1174	AMEX	FNDB	Fri, Apr 13, 2018	36.85	36.94	36.51	36.67
1173	AMEX	FNDB	Thu, Apr 12, 2018	36.57	36.84	36.57	36.65
1172	AMEX	FNDB	Wed, Apr 11, 2018	36.39	36.62	36.39	36.47
1171	AMEX	FNDB	Tue, Apr 10, 2018	36.37	36.66	36.35	36.53
1170	AMEX	FNDB	Mon, Apr 9, 2018	36.09	36.46	35.98	36.08
1169	AMEX	FNDB	Fri, Apr 6, 2018	36.31	36.47	35.65	35.91
1168	AMEX	FNDB	Thu, Apr 5, 2018	36.42	36.70	36.42	36.58
1167	AMEX	FNDB	Wed, Apr 4, 2018	35.37	36.32	35.37	36.29
1166	AMEX	FNDB	Tue, Apr 3, 2018	35.57	35.93	35.43	35.84
1165	AMEX	FNDB	Mon, Apr 2, 2018	36.11	36.11	35.09	35.42
1164	AMEX	FNDB	Thu, Mar 29, 2018	35.84	36.32	35.84	36.21
1163	AMEX	FNDB	Wed, Mar 28, 2018	35.80	35.99	35.68	35.77
1162	AMEX	FNDB	Tue, Mar 27, 2018	36.31	36.36	35.72	35.72
1161	AMEX	FNDB	Mon, Mar 26, 2018	35.89	36.21	35.54	36.16
1160	AMEX	FNDB	Fri, Mar 23, 2018	36.14	36.14	35.36	35.40
1159	AMEX	FNDB	Thu, Mar 22, 2018	36.62	36.71	36.01	36.06
1158	AMEX	FNDB	Wed, Mar 21, 2018	36.84	37.09	36.84	36.93
1157	AMEX	FNDB	Tue, Mar 20, 2018	36.90	36.98	36.79	36.86
1156	AMEX	FNDB	Mon, Mar 19, 2018	37.15	37.15	36.63	36.81
1155	AMEX	FNDB	Fri, Mar 16, 2018	37.19	37.35	37.19	37.27
1154	AMEX	FNDB	Thu, Mar 15, 2018	37.42	37.48	37.22	37.14
1153	AMEX	FNDB	Wed, Mar 14, 2018	37.75	37.75	37.29	37.36
1152	AMEX	FNDB	Tue, Mar 13, 2018	37.93	37.95	37.51	37.58
1151	AMEX	FNDB	Mon, Mar 12, 2018	37.88	37.95	37.75	37.85
1150	AMEX	FNDB	Fri, Mar 9, 2018	37.43	37.81	37.43	37.81
1149	AMEX	FNDB	Thu, Mar 8, 2018	37.16	37.25	37.11	37.25
1148	AMEX	FNDB	Wed, Mar 7, 2018	36.91	37.21	36.91	37.12
1147	AMEX	FNDB	Tue, Mar 6, 2018	37.24	37.29	37.07	37.23
1146	AMEX	FNDB	Mon, Mar 5, 2018	36.59	37.21	36.59	37.14
1145	AMEX	FNDB	Fri, Mar 2, 2018	36.32	36.83	36.21	36.72
1144	AMEX	FNDB	Thu, Mar 1, 2018	36.99	37.13	36.45	36.61
1143	AMEX	FNDB	Wed, Feb 28, 2018	37.60	37.60	37.00	37.01
1142	AMEX	FNDB	Tue, Feb 27, 2018	38.00	38.00	37.46	37.46
1141	AMEX	FNDB	Mon, Feb 26, 2018	37.65	37.95	37.59	37.87
1140	AMEX	FNDB	Fri, Feb 23, 2018	37.17	37.49	37.08	37.46
1139	AMEX	FNDB	Thu, Feb 22, 2018	37.14	37.32	36.91	37.02
1138	AMEX	FNDB	Wed, Feb 21, 2018	37.19	37.49	36.92	36.92
1137	AMEX	FNDB	Tue, Feb 20, 2018	37.27	37.41	37.07	37.13
1136	AMEX	FNDB	Fri, Feb 16, 2018	37.33	37.69	37.33	37.50
1135	AMEX	FNDB	Thu, Feb 15, 2018	37.28	37.35	36.95	37.31
1134	AMEX	FNDB	Wed, Feb 14, 2018	36.73	37.06	36.67	37.01
1133	AMEX	FNDB	Tue, Feb 13, 2018	36.30	36.57	36.30	36.54
1132	AMEX	FNDB	Mon, Feb 12, 2018	36.29	36.59	36.17	36.46
1131	AMEX	FNDB	Fri, Feb 9, 2018	35.92	36.08	34.94	36.01
1130	AMEX	FNDB	Thu, Feb 8, 2018	36.87	36.87	35.52	35.52
1129	AMEX	FNDB	Wed, Feb 7, 2018	36.95	37.37	36.81	36.81
1128	AMEX	FNDB	Tue, Feb 6, 2018	35.77	37.03	35.55	36.80
1127	AMEX	FNDB	Mon, Feb 5, 2018	37.71	37.90	36.28	36.58
1126	AMEX	FNDB	Fri, Feb 2, 2018	38.69	38.69	37.91	37.97
1125	AMEX	FNDB	Thu, Feb 1, 2018	38.80	39.00	38.76	38.86
1124	AMEX	FNDB	Wed, Jan 31, 2018	39.04	39.05	38.72	38.91
1123	AMEX	FNDB	Tue, Jan 30, 2018	39.12	39.19	38.86	38.91
1122	AMEX	FNDB	Mon, Jan 29, 2018	39.65	39.71	39.42	39.42
1121	AMEX	FNDB	Fri, Jan 26, 2018	39.39	39.64	39.39	39.64
1120	AMEX	FNDB	Thu, Jan 25, 2018	39.38	39.38	39.17	39.26
1119	AMEX	FNDB	Wed, Jan 24, 2018	39.40	39.48	39.13	39.30
1118	AMEX	FNDB	Tue, Jan 23, 2018	39.30	39.34	39.18	39.31
1117	AMEX	FNDB	Mon, Jan 22, 2018	38.98	39.27	38.96	39.27
1116	AMEX	FNDB	Fri, Jan 19, 2018	38.84	38.96	38.76	38.95
1115	AMEX	FNDB	Thu, Jan 18, 2018	38.93	38.93	38.73	38.77
1114	AMEX	FNDB	Wed, Jan 17, 2018	38.65	38.95	38.56	38.86
1113	AMEX	FNDB	Tue, Jan 16, 2018	38.89	38.97	38.52	38.58
1112	AMEX	FNDB	Fri, Jan 12, 2018	38.58	38.74	38.58	38.73
1111	AMEX	FNDB	Thu, Jan 11, 2018	38.21	38.46	38.21	38.46
1110	AMEX	FNDB	Wed, Jan 10, 2018	38.09	38.15	38.04	38.12
1109	AMEX	FNDB	Tue, Jan 9, 2018	38.21	38.26	38.10	38.16
1108	AMEX	FNDB	Mon, Jan 8, 2018	38.08	38.15	37.99	38.13
1107	AMEX	FNDB	Fri, Jan 5, 2018	37.98	38.04	37.89	38.03
1106	AMEX	FNDB	Thu, Jan 4, 2018	37.78	37.90	37.78	37.89
1105	AMEX	FNDB	Wed, Jan 3, 2018	37.55	37.71	37.55	37.70
1104	AMEX	FNDB	Tue, Jan 2, 2018	37.45	37.54	37.38	37.54
1103	AMEX	FNDB	Fri, Dec 29, 2017	37.50	37.50	37.28	37.28
1102	AMEX	FNDB	Thu, Dec 28, 2017	37.28	37.39	37.28	37.38
1101	AMEX	FNDB	Wed, Dec 27, 2017	37.40	37.40	37.31	37.32
1100	AMEX	FNDB	Tue, Dec 26, 2017	37.32	37.42	37.32	37.37
1099	AMEX	FNDB	Fri, Dec 22, 2017	37.45	37.45	37.26	37.35
1098	AMEX	FNDB	Thu, Dec 21, 2017	37.32	37.42	37.24	37.37
1097	AMEX	FNDB	Wed, Dec 20, 2017	37.16	37.25	37.09	37.20
1096	AMEX	FNDB	Tue, Dec 19, 2017	37.24	37.29	37.15	37.16
1095	AMEX	FNDB	Mon, Dec 18, 2017	37.17	37.30	37.17	37.21
1094	AMEX	FNDB	Fri, Dec 15, 2017	36.97	37.22	36.97	37.13
1093	AMEX	FNDB	Thu, Dec 14, 2017	37.10	37.10	36.81	36.89
1092	AMEX	FNDB	Wed, Dec 13, 2017	37.03	37.15	37.02	37.05
1091	AMEX	FNDB	Tue, Dec 12, 2017	37.06	37.12	37.02	37.09
1090	AMEX	FNDB	Mon, Dec 11, 2017	36.84	37.01	36.84	36.97
1089	AMEX	FNDB	Fri, Dec 8, 2017	36.73	36.88	36.73	36.84
1088	AMEX	FNDB	Thu, Dec 7, 2017	36.64	36.70	36.62	36.67
1087	AMEX	FNDB	Wed, Dec 6, 2017	36.63	36.66	36.56	36.59
1086	AMEX	FNDB	Tue, Dec 5, 2017	36.89	36.89	36.65	36.68
1085	AMEX	FNDB	Mon, Dec 4, 2017	37.01	37.16	36.89	36.90
1084	AMEX	FNDB	Fri, Dec 1, 2017	36.74	36.81	36.33	36.79
1083	AMEX	FNDB	Thu, Nov 30, 2017	36.61	36.86	36.61	36.78
1082	AMEX	FNDB	Wed, Nov 29, 2017	36.28	36.54	36.28	36.47
1081	AMEX	FNDB	Tue, Nov 28, 2017	35.87	36.27	35.86	36.27
1080	AMEX	FNDB	Mon, Nov 27, 2017	35.99	35.99	35.84	35.88
1079	AMEX	FNDB	Fri, Nov 24, 2017	35.91	35.91	35.91	35.91
1078	AMEX	FNDB	Wed, Nov 22, 2017	35.88	35.90	35.84	35.89
1077	AMEX	FNDB	Tue, Nov 21, 2017	35.75	35.89	35.75	35.84
1076	AMEX	FNDB	Mon, Nov 20, 2017	35.67	35.72	35.60	35.68
1075	AMEX	FNDB	Fri, Nov 17, 2017	35.61	35.65	35.56	35.63
1074	AMEX	FNDB	Thu, Nov 16, 2017	35.45	35.66	35.45	35.66
1073	AMEX	FNDB	Wed, Nov 15, 2017	35.28	35.40	35.20	35.32
1072	AMEX	FNDB	Tue, Nov 14, 2017	35.49	35.49	35.39	35.47
1071	AMEX	FNDB	Mon, Nov 13, 2017	35.54	35.61	35.54	35.61
1070	AMEX	FNDB	Fri, Nov 10, 2017	35.57	35.65	35.57	35.64
1069	AMEX	FNDB	Thu, Nov 9, 2017	35.57	35.62	35.44	35.62
1068	AMEX	FNDB	Wed, Nov 8, 2017	35.68	35.74	35.55	35.74
1067	AMEX	FNDB	Tue, Nov 7, 2017	35.71	35.76	35.61	35.64
1066	AMEX	FNDB	Mon, Nov 6, 2017	35.69	35.74	35.64	35.68
1065	AMEX	FNDB	Fri, Nov 3, 2017	35.58	35.66	35.57	35.62
1064	AMEX	FNDB	Thu, Nov 2, 2017	35.57	35.66	35.45	35.66
1063	AMEX	FNDB	Wed, Nov 1, 2017	35.63	35.70	35.55	35.58
1062	AMEX	FNDB	Tue, Oct 31, 2017	35.49	35.52	35.41	35.49
1061	AMEX	FNDB	Mon, Oct 30, 2017	35.53	35.54	35.42	35.45
1060	AMEX	FNDB	Fri, Oct 27, 2017	35.51	35.60	35.45	35.58
1059	AMEX	FNDB	Thu, Oct 26, 2017	35.57	35.59	35.52	35.57
1058	AMEX	FNDB	Wed, Oct 25, 2017	35.46	35.48	35.30	35.43
1057	AMEX	FNDB	Tue, Oct 24, 2017	35.66	35.67	35.61	35.66
1056	AMEX	FNDB	Mon, Oct 23, 2017	35.70	35.70	35.55	35.55
1055	AMEX	FNDB	Fri, Oct 20, 2017	35.61	35.68	35.60	35.66
1054	AMEX	FNDB	Thu, Oct 19, 2017	35.36	35.48	35.32	35.48
1053	AMEX	FNDB	Wed, Oct 18, 2017	35.45	35.50	35.45	35.48
1052	AMEX	FNDB	Tue, Oct 17, 2017	35.37	35.41	35.35	35.35
1051	AMEX	FNDB	Mon, Oct 16, 2017	35.40	35.40	35.30	35.39
1050	AMEX	FNDB	Fri, Oct 13, 2017	35.31	35.40	35.30	35.35
1049	AMEX	FNDB	Thu, Oct 12, 2017	35.31	35.38	35.30	35.31
1048	AMEX	FNDB	Wed, Oct 11, 2017	35.36	35.38	35.29	35.33
1047	AMEX	FNDB	Tue, Oct 10, 2017	35.28	35.38	35.28	35.34
1046	AMEX	FNDB	Mon, Oct 9, 2017	35.39	35.39	35.23	35.26
1045	AMEX	FNDB	Fri, Oct 6, 2017	35.33	35.37	35.25	35.29
1044	AMEX	FNDB	Thu, Oct 5, 2017	35.36	35.47	35.35	35.42
1043	AMEX	FNDB	Wed, Oct 4, 2017	35.30	35.35	35.25	35.25
1042	AMEX	FNDB	Tue, Oct 3, 2017	35.24	35.32	35.20	35.32
1041	AMEX	FNDB	Mon, Oct 2, 2017	35.03	35.20	35.03	35.19
1040	AMEX	FNDB	Fri, Sep 29, 2017	34.95	35.06	34.93	35.06
1039	AMEX	FNDB	Thu, Sep 28, 2017	34.88	34.98	34.88	34.98
1038	AMEX	FNDB	Wed, Sep 27, 2017	34.89	34.95	34.75	34.91
1037	AMEX	FNDB	Tue, Sep 26, 2017	34.80	34.86	34.76	34.81
1036	AMEX	FNDB	Mon, Sep 25, 2017	34.68	34.80	34.67	34.74
1035	AMEX	FNDB	Fri, Sep 22, 2017	34.55	34.67	34.55	34.67
1034	AMEX	FNDB	Thu, Sep 21, 2017	34.67	34.67	34.61	34.61
1033	AMEX	FNDB	Wed, Sep 20, 2017	34.64	34.74	34.60	34.63
1032	AMEX	FNDB	Tue, Sep 19, 2017	34.66	34.67	34.62	34.65
1031	AMEX	FNDB	Mon, Sep 18, 2017	34.54	34.62	34.54	34.57
1030	AMEX	FNDB	Fri, Sep 15, 2017	34.61	34.73	34.58	34.73
1029	AMEX	FNDB	Thu, Sep 14, 2017	34.58	34.60	34.56	34.60
1028	AMEX	FNDB	Wed, Sep 13, 2017	34.50	34.60	34.50	34.59
1027	AMEX	FNDB	Tue, Sep 12, 2017	34.43	34.56	34.43	34.49
1026	AMEX	FNDB	Mon, Sep 11, 2017	34.22	34.40	34.22	34.32
1025	AMEX	FNDB	Fri, Sep 8, 2017	34.00	34.07	33.97	34.04
1024	AMEX	FNDB	Thu, Sep 7, 2017	34.13	34.18	33.98	34.01
1023	AMEX	FNDB	Wed, Sep 6, 2017	34.06	34.16	34.04	34.13
1022	AMEX	FNDB	Tue, Sep 5, 2017	34.15	34.15	33.81	33.93
1021	AMEX	FNDB	Fri, Sep 1, 2017	34.10	34.23	34.10	34.16
1020	AMEX	FNDB	Thu, Aug 31, 2017	33.95	34.06	33.95	34.02
1019	AMEX	FNDB	Wed, Aug 30, 2017	33.80	33.91	33.77	33.90
1018	AMEX	FNDB	Tue, Aug 29, 2017	33.57	33.79	33.57	33.76
1017	AMEX	FNDB	Mon, Aug 28, 2017	33.85	33.87	33.72	33.75
1016	AMEX	FNDB	Fri, Aug 25, 2017	33.76	33.85	33.76	33.79
1015	AMEX	FNDB	Thu, Aug 24, 2017	33.73	33.75	33.63	33.66
1014	AMEX	FNDB	Wed, Aug 23, 2017	33.65	33.77	33.65	33.74
1013	AMEX	FNDB	Tue, Aug 22, 2017	33.54	33.78	33.54	33.78
1012	AMEX	FNDB	Mon, Aug 21, 2017	33.45	33.49	33.37	33.47
1011	AMEX	FNDB	Fri, Aug 18, 2017	33.50	33.64	33.41	33.50
1010	AMEX	FNDB	Thu, Aug 17, 2017	33.94	33.94	33.60	33.62
1009	AMEX	FNDB	Wed, Aug 16, 2017	34.09	34.12	33.96	33.99
1008	AMEX	FNDB	Tue, Aug 15, 2017	34.09	34.09	33.97	34.03
1007	AMEX	FNDB	Mon, Aug 14, 2017	33.99	34.11	33.99	34.06
1006	AMEX	FNDB	Fri, Aug 11, 2017	33.80	33.89	33.76	33.83
1005	AMEX	FNDB	Thu, Aug 10, 2017	34.09	34.15	33.83	33.83
1004	AMEX	FNDB	Wed, Aug 9, 2017	34.12	34.22	34.12	34.21
1003	AMEX	FNDB	Tue, Aug 8, 2017	34.30	34.50	34.23	34.26
1002	AMEX	FNDB	Mon, Aug 7, 2017	34.33	34.36	34.29	34.32
1001	AMEX	FNDB	Fri, Aug 4, 2017	34.31	34.35	34.28	34.31
1000	AMEX	FNDB	Thu, Aug 3, 2017	34.28	34.31	34.19	34.20
999	AMEX	FNDB	Wed, Aug 2, 2017	34.32	34.33	34.23	34.28
998	AMEX	FNDB	Tue, Aug 1, 2017	34.35	34.35	34.29	34.31
997	AMEX	FNDB	Mon, Jul 31, 2017	34.25	34.34	34.20	34.33
996	AMEX	FNDB	Fri, Jul 28, 2017	34.20	34.28	34.18	34.28
995	AMEX	FNDB	Thu, Jul 27, 2017	34.28	34.32	34.15	34.23
994	AMEX	FNDB	Wed, Jul 26, 2017	34.31	34.31	34.23	34.23
993	AMEX	FNDB	Tue, Jul 25, 2017	34.32	34.36	34.28	34.31
992	AMEX	FNDB	Mon, Jul 24, 2017	34.11	34.11	34.03	34.07
991	AMEX	FNDB	Fri, Jul 21, 2017	34.20	34.20	34.02	34.11
990	AMEX	FNDB	Thu, Jul 20, 2017	34.26	34.28	34.13	34.27
989	AMEX	FNDB	Wed, Jul 19, 2017	34.04	34.21	34.04	34.18
988	AMEX	FNDB	Tue, Jul 18, 2017	34.05	34.05	33.94	34.01
987	AMEX	FNDB	Mon, Jul 17, 2017	34.02	34.15	34.02	34.06
986	AMEX	FNDB	Fri, Jul 14, 2017	33.90	34.10	33.90	34.01
985	AMEX	FNDB	Thu, Jul 13, 2017	33.81	33.92	33.76	33.90
984	AMEX	FNDB	Wed, Jul 12, 2017	33.80	33.92	33.75	33.77
983	AMEX	FNDB	Tue, Jul 11, 2017	33.59	33.67	33.53	33.59
982	AMEX	FNDB	Mon, Jul 10, 2017	33.59	33.72	33.59	33.62
981	AMEX	FNDB	Fri, Jul 7, 2017	33.60	33.71	33.54	33.67
980	AMEX	FNDB	Thu, Jul 6, 2017	33.74	33.74	33.49	33.49
979	AMEX	FNDB	Wed, Jul 5, 2017	33.95	33.95	33.75	33.85
978	AMEX	FNDB	Mon, Jul 3, 2017	33.80	34.01	33.80	33.93
977	AMEX	FNDB	Fri, Jun 30, 2017	33.70	33.81	33.64	33.72
976	AMEX	FNDB	Thu, Jun 29, 2017	33.92	33.92	33.54	33.62
975	AMEX	FNDB	Wed, Jun 28, 2017	33.71	33.88	33.71	33.85
974	AMEX	FNDB	Tue, Jun 27, 2017	33.76	33.80	33.61	33.63
973	AMEX	FNDB	Mon, Jun 26, 2017	33.78	33.84	33.75	33.75
972	AMEX	FNDB	Fri, Jun 23, 2017	33.80	33.90	33.72	33.82
971	AMEX	FNDB	Thu, Jun 22, 2017	33.83	33.87	33.78	33.83
970	AMEX	FNDB	Wed, Jun 21, 2017	33.92	33.94	33.69	33.76
969	AMEX	FNDB	Tue, Jun 20, 2017	34.21	34.21	33.89	33.96
968	AMEX	FNDB	Mon, Jun 19, 2017	34.07	34.22	34.07	34.20
967	AMEX	FNDB	Fri, Jun 16, 2017	33.97	34.00	33.83	34.00
966	AMEX	FNDB	Thu, Jun 15, 2017	33.88	34.03	33.88	33.97
965	AMEX	FNDB	Wed, Jun 14, 2017	34.25	34.25	34.01	34.10
964	AMEX	FNDB	Tue, Jun 13, 2017	34.09	34.19	34.08	34.15
963	AMEX	FNDB	Mon, Jun 12, 2017	34.02	34.08	33.97	33.99
962	AMEX	FNDB	Fri, Jun 9, 2017	33.82	34.04	33.82	33.94
961	AMEX	FNDB	Thu, Jun 8, 2017	33.80	33.89	33.77	33.77
960	AMEX	FNDB	Wed, Jun 7, 2017	33.81	33.88	33.69	33.76
959	AMEX	FNDB	Tue, Jun 6, 2017	33.76	33.87	33.75	33.78
958	AMEX	FNDB	Mon, Jun 5, 2017	33.86	33.91	33.83	33.84
957	AMEX	FNDB	Fri, Jun 2, 2017	33.92	33.96	33.85	33.91
956	AMEX	FNDB	Thu, Jun 1, 2017	33.67	33.85	33.65	33.83
955	AMEX	FNDB	Wed, May 31, 2017	33.64	33.64	33.46	33.53
954	AMEX	FNDB	Tue, May 30, 2017	33.61	33.65	33.53	33.63
953	AMEX	FNDB	Fri, May 26, 2017	33.67	33.68	33.61	33.65
952	AMEX	FNDB	Thu, May 25, 2017	33.65	33.74	33.61	33.67
951	AMEX	FNDB	Wed, May 24, 2017	33.56	33.60	33.51	33.60
950	AMEX	FNDB	Tue, May 23, 2017	33.57	33.58	33.50	33.53
949	AMEX	FNDB	Mon, May 22, 2017	33.45	33.53	33.40	33.50
948	AMEX	FNDB	Fri, May 19, 2017	33.18	33.40	33.18	33.30
947	AMEX	FNDB	Thu, May 18, 2017	32.95	33.23	32.90	33.10
946	AMEX	FNDB	Wed, May 17, 2017	33.34	33.38	33.05	33.05
945	AMEX	FNDB	Tue, May 16, 2017	33.65	33.74	33.50	33.57
944	AMEX	FNDB	Mon, May 15, 2017	33.55	33.70	33.55	33.62
943	AMEX	FNDB	Fri, May 12, 2017	33.57	33.64	33.44	33.46
942	AMEX	FNDB	Thu, May 11, 2017	33.63	33.64	33.47	33.57
941	AMEX	FNDB	Wed, May 10, 2017	33.62	33.71	33.62	33.70
940	AMEX	FNDB	Tue, May 9, 2017	33.72	33.72	33.61	33.62
939	AMEX	FNDB	Mon, May 8, 2017	33.65	33.67	33.58	33.66
938	AMEX	FNDB	Fri, May 5, 2017	33.53	33.65	33.48	33.64
937	AMEX	FNDB	Thu, May 4, 2017	33.42	33.46	33.36	33.41
936	AMEX	FNDB	Wed, May 3, 2017	33.54	33.56	33.45	33.54
935	AMEX	FNDB	Tue, May 2, 2017	33.64	33.65	33.50	33.55
934	AMEX	FNDB	Mon, May 1, 2017	33.65	33.67	33.58	33.61
933	AMEX	FNDB	Fri, Apr 28, 2017	33.80	33.80	33.58	33.58
932	AMEX	FNDB	Thu, Apr 27, 2017	33.81	33.81	33.66	33.73
931	AMEX	FNDB	Wed, Apr 26, 2017	33.79	33.91	33.75	33.86
930	AMEX	FNDB	Tue, Apr 25, 2017	33.65	33.81	33.65	33.81
929	AMEX	FNDB	Mon, Apr 24, 2017	33.54	33.59	33.51	33.59
928	AMEX	FNDB	Fri, Apr 21, 2017	33.27	33.29	33.16	33.24
927	AMEX	FNDB	Thu, Apr 20, 2017	33.11	33.38	33.11	33.30
926	AMEX	FNDB	Wed, Apr 19, 2017	33.22	33.26	33.00	33.04
925	AMEX	FNDB	Tue, Apr 18, 2017	33.08	33.17	33.06	33.15
924	AMEX	FNDB	Mon, Apr 17, 2017	33.02	33.25	33.00	33.25
923	AMEX	FNDB	Thu, Apr 13, 2017	33.17	33.28	32.98	32.98
922	AMEX	FNDB	Wed, Apr 12, 2017	33.46	33.46	33.25	33.29
921	AMEX	FNDB	Tue, Apr 11, 2017	33.47	33.47	33.25	33.42
920	AMEX	FNDB	Mon, Apr 10, 2017	33.45	33.59	33.39	33.48
919	AMEX	FNDB	Fri, Apr 7, 2017	33.40	33.53	33.38	33.38
918	AMEX	FNDB	Thu, Apr 6, 2017	33.35	33.51	33.35	33.44
917	AMEX	FNDB	Wed, Apr 5, 2017	33.60	33.77	33.28	33.36
916	AMEX	FNDB	Tue, Apr 4, 2017	33.38	33.46	33.36	33.46
915	AMEX	FNDB	Mon, Apr 3, 2017	33.59	33.59	33.24	33.42
914	AMEX	FNDB	Fri, Mar 31, 2017	33.74	33.80	33.63	33.71
913	AMEX	FNDB	Thu, Mar 30, 2017	33.66	33.79	33.64	33.76
912	AMEX	FNDB	Wed, Mar 29, 2017	33.50	33.63	33.44	33.61
911	AMEX	FNDB	Tue, Mar 28, 2017	33.20	33.57	33.14	33.56
910	AMEX	FNDB	Mon, Mar 27, 2017	33.06	33.29	32.78	33.24
909	AMEX	FNDB	Fri, Mar 24, 2017	33.39	33.47	33.22	33.34
908	AMEX	FNDB	Thu, Mar 23, 2017	33.37	33.54	33.34	33.36
907	AMEX	FNDB	Wed, Mar 22, 2017	33.28	33.40	33.22	33.39
906	AMEX	FNDB	Tue, Mar 21, 2017	33.88	33.88	33.32	33.32
905	AMEX	FNDB	Mon, Mar 20, 2017	33.81	33.84	33.73	33.80
904	AMEX	FNDB	Fri, Mar 17, 2017	33.91	33.96	33.87	33.91
903	AMEX	FNDB	Thu, Mar 16, 2017	33.98	33.98	33.88	33.92
902	AMEX	FNDB	Wed, Mar 15, 2017	33.70	34.04	33.70	33.98
901	AMEX	FNDB	Tue, Mar 14, 2017	33.55	33.65	33.48	33.63
900	AMEX	FNDB	Mon, Mar 13, 2017	33.77	33.77	33.67	33.76
899	AMEX	FNDB	Fri, Mar 10, 2017	33.74	33.85	33.60	33.73
898	AMEX	FNDB	Thu, Mar 9, 2017	33.67	33.70	33.43	33.63
897	AMEX	FNDB	Wed, Mar 8, 2017	33.80	33.83	33.63	33.63
896	AMEX	FNDB	Tue, Mar 7, 2017	33.89	33.89	33.77	33.77
895	AMEX	FNDB	Mon, Mar 6, 2017	33.95	33.97	33.83	33.94
894	AMEX	FNDB	Fri, Mar 3, 2017	34.08	34.10	33.97	34.02
893	AMEX	FNDB	Thu, Mar 2, 2017	34.26	34.26	34.10	34.12
892	AMEX	FNDB	Wed, Mar 1, 2017	34.10	34.39	34.10	34.32
891	AMEX	FNDB	Tue, Feb 28, 2017	33.87	33.93	33.80	33.82
890	AMEX	FNDB	Mon, Feb 27, 2017	33.86	34.01	33.82	34.00
889	AMEX	FNDB	Fri, Feb 24, 2017	33.71	33.90	33.71	33.90
888	AMEX	FNDB	Thu, Feb 23, 2017	33.94	33.95	33.75	33.85
887	AMEX	FNDB	Wed, Feb 22, 2017	33.88	33.91	33.81	33.84
886	AMEX	FNDB	Tue, Feb 21, 2017	33.80	33.98	33.80	33.95
885	AMEX	FNDB	Fri, Feb 17, 2017	33.59	33.68	33.57	33.68
884	AMEX	FNDB	Thu, Feb 16, 2017	33.78	33.78	33.61	33.68
883	AMEX	FNDB	Wed, Feb 15, 2017	33.60	33.79	33.59	33.75
882	AMEX	FNDB	Tue, Feb 14, 2017	33.49	33.65	33.43	33.65
881	AMEX	FNDB	Mon, Feb 13, 2017	33.52	33.56	33.42	33.47
880	AMEX	FNDB	Fri, Feb 10, 2017	33.23	33.38	33.23	33.35
879	AMEX	FNDB	Thu, Feb 9, 2017	33.04	33.21	32.99	33.17
878	AMEX	FNDB	Wed, Feb 8, 2017	33.02	33.02	32.83	32.97
877	AMEX	FNDB	Tue, Feb 7, 2017	33.03	33.06	32.87	32.90
876	AMEX	FNDB	Mon, Feb 6, 2017	33.06	33.06	32.91	32.99
875	AMEX	FNDB	Fri, Feb 3, 2017	32.99	33.11	32.96	33.09
874	AMEX	FNDB	Thu, Feb 2, 2017	32.78	32.85	32.66	32.80
873	AMEX	FNDB	Wed, Feb 1, 2017	32.97	32.98	32.68	32.80
872	AMEX	FNDB	Tue, Jan 31, 2017	32.80	32.85	32.62	32.85
871	AMEX	FNDB	Mon, Jan 30, 2017	32.98	32.98	32.64	32.82
870	AMEX	FNDB	Fri, Jan 27, 2017	33.13	33.13	33.00	33.06
869	AMEX	FNDB	Thu, Jan 26, 2017	33.21	33.24	33.10	33.12
868	AMEX	FNDB	Wed, Jan 25, 2017	33.13	33.22	33.13	33.19
867	AMEX	FNDB	Tue, Jan 24, 2017	32.74	33.05	32.74	33.00
866	AMEX	FNDB	Mon, Jan 23, 2017	32.77	32.80	32.55	32.69
865	AMEX	FNDB	Fri, Jan 20, 2017	32.80	32.92	32.71	32.83
864	AMEX	FNDB	Thu, Jan 19, 2017	32.78	32.78	32.61	32.70
863	AMEX	FNDB	Wed, Jan 18, 2017	32.78	32.84	32.75	32.84
862	AMEX	FNDB	Tue, Jan 17, 2017	32.83	32.89	32.73	32.76
861	AMEX	FNDB	Fri, Jan 13, 2017	32.84	32.92	32.81	32.82
860	AMEX	FNDB	Thu, Jan 12, 2017	32.87	32.87	32.60	32.79
859	AMEX	FNDB	Wed, Jan 11, 2017	32.84	32.94	32.76	32.91
858	AMEX	FNDB	Tue, Jan 10, 2017	32.82	32.96	32.77	32.82
857	AMEX	FNDB	Mon, Jan 9, 2017	32.94	32.94	32.77	32.80
856	AMEX	FNDB	Fri, Jan 6, 2017	33.04	33.04	32.87	33.00
855	AMEX	FNDB	Thu, Jan 5, 2017	33.06	33.06	32.83	32.96
854	AMEX	FNDB	Wed, Jan 4, 2017	32.94	33.12	32.94	33.06
853	AMEX	FNDB	Tue, Jan 3, 2017	32.87	32.95	32.66	32.83
852	AMEX	FNDB	Fri, Dec 30, 2016	32.80	32.80	32.49	32.54
851	AMEX	FNDB	Thu, Dec 29, 2016	32.73	32.81	32.67	32.73
850	AMEX	FNDB	Wed, Dec 28, 2016	33.08	33.10	32.72	32.77
849	AMEX	FNDB	Tue, Dec 27, 2016	33.03	33.10	33.02	33.04
848	AMEX	FNDB	Fri, Dec 23, 2016	32.86	32.95	32.86	32.95
847	AMEX	FNDB	Thu, Dec 22, 2016	33.00	33.00	32.85	32.90
846	AMEX	FNDB	Wed, Dec 21, 2016	33.16	33.16	33.01	33.04
845	AMEX	FNDB	Tue, Dec 20, 2016	33.06	33.13	33.02	33.10
844	AMEX	FNDB	Mon, Dec 19, 2016	33.05	33.06	32.86	32.91
843	AMEX	FNDB	Fri, Dec 16, 2016	33.11	33.21	33.03	33.06
842	AMEX	FNDB	Thu, Dec 15, 2016	32.93	33.20	32.93	33.10
841	AMEX	FNDB	Wed, Dec 14, 2016	33.27	33.33	32.95	32.97
840	AMEX	FNDB	Tue, Dec 13, 2016	33.20	33.36	33.17	33.29
839	AMEX	FNDB	Mon, Dec 12, 2016	33.28	33.28	33.08	33.12
838	AMEX	FNDB	Fri, Dec 9, 2016	33.02	33.17	33.00	33.16
837	AMEX	FNDB	Thu, Dec 8, 2016	32.93	33.09	32.89	33.04
836	AMEX	FNDB	Wed, Dec 7, 2016	32.43	32.86	32.43	32.84
835	AMEX	FNDB	Tue, Dec 6, 2016	32.38	32.47	32.23	32.41
834	AMEX	FNDB	Mon, Dec 5, 2016	32.19	32.37	32.19	32.31
833	AMEX	FNDB	Fri, Dec 2, 2016	32.06	32.17	32.06	32.09
832	AMEX	FNDB	Thu, Dec 1, 2016	32.14	32.27	32.01	32.10
831	AMEX	FNDB	Wed, Nov 30, 2016	32.12	32.23	32.09	32.10
830	AMEX	FNDB	Tue, Nov 29, 2016	31.96	32.04	31.89	31.99
829	AMEX	FNDB	Mon, Nov 28, 2016	32.14	32.14	32.01	32.01
828	AMEX	FNDB	Fri, Nov 25, 2016	32.12	32.16	32.11	32.16
827	AMEX	FNDB	Wed, Nov 23, 2016	31.97	32.08	31.94	32.06
826	AMEX	FNDB	Tue, Nov 22, 2016	31.87	32.00	31.84	31.99
825	AMEX	FNDB	Mon, Nov 21, 2016	31.72	31.85	31.70	31.85
824	AMEX	FNDB	Fri, Nov 18, 2016	31.64	31.64	31.54	31.57
823	AMEX	FNDB	Thu, Nov 17, 2016	31.62	31.65	31.54	31.61
822	AMEX	FNDB	Wed, Nov 16, 2016	31.52	31.54	31.43	31.50
821	AMEX	FNDB	Tue, Nov 15, 2016	31.31	31.56	31.31	31.56
820	AMEX	FNDB	Mon, Nov 14, 2016	31.15	31.33	31.15	31.32
819	AMEX	FNDB	Fri, Nov 11, 2016	31.07	31.10	30.94	31.07
818	AMEX	FNDB	Thu, Nov 10, 2016	31.07	31.25	30.94	31.16
817	AMEX	FNDB	Wed, Nov 9, 2016	30.19	31.00	30.16	30.95
816	AMEX	FNDB	Tue, Nov 8, 2016	30.23	30.53	30.23	30.46
815	AMEX	FNDB	Mon, Nov 7, 2016	30.06	30.34	30.06	30.34
814	AMEX	FNDB	Fri, Nov 4, 2016	29.71	29.91	29.71	29.77
813	AMEX	FNDB	Thu, Nov 3, 2016	29.86	29.93	29.74	29.74
812	AMEX	FNDB	Wed, Nov 2, 2016	29.97	29.99	29.82	29.91
811	AMEX	FNDB	Tue, Nov 1, 2016	30.28	30.28	29.89	30.01
810	AMEX	FNDB	Mon, Oct 31, 2016	30.28	30.28	30.16	30.24
809	AMEX	FNDB	Fri, Oct 28, 2016	30.23	30.39	30.15	30.18
808	AMEX	FNDB	Thu, Oct 27, 2016	30.44	30.44	30.29	30.29
807	AMEX	FNDB	Wed, Oct 26, 2016	30.31	30.45	30.27	30.41
806	AMEX	FNDB	Tue, Oct 25, 2016	30.45	30.54	30.39	30.39
805	AMEX	FNDB	Mon, Oct 24, 2016	30.51	30.53	30.42	30.48
804	AMEX	FNDB	Fri, Oct 21, 2016	30.28	30.41	30.25	30.38
803	AMEX	FNDB	Thu, Oct 20, 2016	30.44	30.46	30.31	30.42
802	AMEX	FNDB	Wed, Oct 19, 2016	30.50	30.55	30.37	30.49
801	AMEX	FNDB	Tue, Oct 18, 2016	30.52	30.52	30.35	30.38
800	AMEX	FNDB	Mon, Oct 17, 2016	30.38	30.38	30.19	30.22
799	AMEX	FNDB	Fri, Oct 14, 2016	30.49	30.56	30.34	30.40
798	AMEX	FNDB	Thu, Oct 13, 2016	30.23	30.39	30.07	30.33
797	AMEX	FNDB	Wed, Oct 12, 2016	30.43	30.53	30.39	30.43
796	AMEX	FNDB	Tue, Oct 11, 2016	30.64	30.64	30.31	30.45
795	AMEX	FNDB	Mon, Oct 10, 2016	30.74	30.92	30.74	30.80
794	AMEX	FNDB	Fri, Oct 7, 2016	30.70	30.70	30.55	30.67
793	AMEX	FNDB	Thu, Oct 6, 2016	30.65	30.79	30.63	30.74
792	AMEX	FNDB	Wed, Oct 5, 2016	30.57	30.80	30.57	30.75
791	AMEX	FNDB	Tue, Oct 4, 2016	30.73	30.76	30.45	30.59
790	AMEX	FNDB	Mon, Oct 3, 2016	30.72	30.73	30.65	30.71
789	AMEX	FNDB	Fri, Sep 30, 2016	30.92	31.09	30.91	31.01
788	AMEX	FNDB	Thu, Sep 29, 2016	31.00	31.01	30.63	30.78
787	AMEX	FNDB	Wed, Sep 28, 2016	30.76	30.94	30.63	30.94
786	AMEX	FNDB	Tue, Sep 27, 2016	30.54	30.72	30.50	30.65
785	AMEX	FNDB	Mon, Sep 26, 2016	30.71	30.71	30.56	30.61
784	AMEX	FNDB	Fri, Sep 23, 2016	30.94	30.94	30.80	30.84
783	AMEX	FNDB	Thu, Sep 22, 2016	30.93	31.08	30.92	31.02
782	AMEX	FNDB	Wed, Sep 21, 2016	30.43	30.82	30.43	30.79
781	AMEX	FNDB	Tue, Sep 20, 2016	30.53	30.56	30.41	30.41
780	AMEX	FNDB	Mon, Sep 19, 2016	30.66	30.66	30.43	30.50
779	AMEX	FNDB	Fri, Sep 16, 2016	30.40	30.48	30.32	30.41
778	AMEX	FNDB	Thu, Sep 15, 2016	30.20	30.62	30.20	30.54
777	AMEX	FNDB	Wed, Sep 14, 2016	30.29	30.45	30.19	30.23
776	AMEX	FNDB	Tue, Sep 13, 2016	30.61	30.62	30.25	30.35
775	AMEX	FNDB	Mon, Sep 12, 2016	30.36	30.89	30.33	30.85
774	AMEX	FNDB	Fri, Sep 9, 2016	31.05	31.05	30.45	30.45
773	AMEX	FNDB	Thu, Sep 8, 2016	31.09	31.26	31.09	31.24
772	AMEX	FNDB	Wed, Sep 7, 2016	31.13	31.23	31.13	31.19
771	AMEX	FNDB	Tue, Sep 6, 2016	31.23	31.23	31.05	31.18
770	AMEX	FNDB	Fri, Sep 2, 2016	31.11	31.19	31.07	31.10
769	AMEX	FNDB	Thu, Sep 1, 2016	31.04	31.04	30.78	30.89
768	AMEX	FNDB	Wed, Aug 31, 2016	31.06	31.07	30.85	30.99
767	AMEX	FNDB	Tue, Aug 30, 2016	31.15	31.16	31.01	31.10
766	AMEX	FNDB	Mon, Aug 29, 2016	31.00	31.19	31.00	31.19
765	AMEX	FNDB	Fri, Aug 26, 2016	31.17	31.23	30.83	31.00
764	AMEX	FNDB	Thu, Aug 25, 2016	31.05	31.15	31.01	31.01
763	AMEX	FNDB	Wed, Aug 24, 2016	31.09	31.30	31.07	31.07
762	AMEX	FNDB	Tue, Aug 23, 2016	31.22	31.32	31.22	31.25
761	AMEX	FNDB	Mon, Aug 22, 2016	31.14	31.21	31.08	31.17
760	AMEX	FNDB	Fri, Aug 19, 2016	31.03	31.22	31.03	31.20
759	AMEX	FNDB	Thu, Aug 18, 2016	31.16	31.25	31.11	31.16
758	AMEX	FNDB	Wed, Aug 17, 2016	30.99	31.13	30.94	31.08
757	AMEX	FNDB	Tue, Aug 16, 2016	31.19	31.20	31.10	31.14
756	AMEX	FNDB	Mon, Aug 15, 2016	31.21	31.30	31.21	31.24
755	AMEX	FNDB	Fri, Aug 12, 2016	31.00	31.19	31.00	31.10
754	AMEX	FNDB	Thu, Aug 11, 2016	31.14	31.16	31.12	31.15
753	AMEX	FNDB	Wed, Aug 10, 2016	31.05	31.09	30.89	30.94
752	AMEX	FNDB	Tue, Aug 9, 2016	31.10	31.14	31.02	31.02
751	AMEX	FNDB	Mon, Aug 8, 2016	31.07	31.12	31.03	31.08
750	AMEX	FNDB	Fri, Aug 5, 2016	30.87	31.05	30.87	31.03
749	AMEX	FNDB	Thu, Aug 4, 2016	30.75	30.83	30.73	30.77
748	AMEX	FNDB	Wed, Aug 3, 2016	30.60	30.78	30.57	30.78
747	AMEX	FNDB	Tue, Aug 2, 2016	30.82	30.82	30.45	30.65
746	AMEX	FNDB	Mon, Aug 1, 2016	30.93	30.95	30.73	30.74
745	AMEX	FNDB	Fri, Jul 29, 2016	30.82	31.00	30.78	30.99
744	AMEX	FNDB	Thu, Jul 28, 2016	30.86	30.95	30.80	30.94
743	AMEX	FNDB	Wed, Jul 27, 2016	31.07	31.08	30.85	30.95
742	AMEX	FNDB	Tue, Jul 26, 2016	30.91	31.08	30.90	31.04
741	AMEX	FNDB	Mon, Jul 25, 2016	31.02	31.02	30.90	30.93
740	AMEX	FNDB	Fri, Jul 22, 2016	31.04	31.11	30.98	31.11
739	AMEX	FNDB	Thu, Jul 21, 2016	31.08	31.08	30.90	30.97
738	AMEX	FNDB	Wed, Jul 20, 2016	31.10	31.10	31.02	31.04
737	AMEX	FNDB	Tue, Jul 19, 2016	30.96	31.00	30.92	30.96
736	AMEX	FNDB	Mon, Jul 18, 2016	31.00	31.08	30.95	31.08
735	AMEX	FNDB	Fri, Jul 15, 2016	31.13	31.13	30.90	31.00
734	AMEX	FNDB	Thu, Jul 14, 2016	31.02	31.11	30.96	31.03
733	AMEX	FNDB	Wed, Jul 13, 2016	30.90	30.92	30.77	30.86
732	AMEX	FNDB	Tue, Jul 12, 2016	30.71	30.90	30.71	30.87
731	AMEX	FNDB	Mon, Jul 11, 2016	30.51	30.64	30.51	30.56
730	AMEX	FNDB	Fri, Jul 8, 2016	30.19	30.48	30.19	30.41
729	AMEX	FNDB	Thu, Jul 7, 2016	30.03	30.19	29.84	29.99
728	AMEX	FNDB	Wed, Jul 6, 2016	29.76	30.01	29.76	29.97
727	AMEX	FNDB	Tue, Jul 5, 2016	30.05	30.05	29.74	29.84
726	AMEX	FNDB	Fri, Jul 1, 2016	30.10	30.21	30.09	30.19
725	AMEX	FNDB	Thu, Jun 30, 2016	29.79	30.06	29.64	30.03
724	AMEX	FNDB	Wed, Jun 29, 2016	29.37	29.71	29.37	29.62
723	AMEX	FNDB	Tue, Jun 28, 2016	28.87	29.10	28.82	29.07
722	AMEX	FNDB	Mon, Jun 27, 2016	29.00	29.00	28.55	28.64
721	AMEX	FNDB	Fri, Jun 24, 2016	29.37	29.93	29.16	29.24
720	AMEX	FNDB	Thu, Jun 23, 2016	30.32	30.44	30.31	30.44
719	AMEX	FNDB	Wed, Jun 22, 2016	30.19	30.22	30.04	30.09
718	AMEX	FNDB	Tue, Jun 21, 2016	30.11	30.16	30.05	30.16
717	AMEX	FNDB	Mon, Jun 20, 2016	30.07	30.23	30.04	30.04
716	AMEX	FNDB	Fri, Jun 17, 2016	29.84	29.86	29.80	29.83
715	AMEX	FNDB	Thu, Jun 16, 2016	29.64	29.88	29.47	29.84
714	AMEX	FNDB	Wed, Jun 15, 2016	29.87	29.92	29.73	29.73
713	AMEX	FNDB	Tue, Jun 14, 2016	29.75	29.80	29.62	29.80
712	AMEX	FNDB	Mon, Jun 13, 2016	30.00	30.12	29.84	29.84
711	AMEX	FNDB	Fri, Jun 10, 2016	30.23	30.23	30.01	30.07
710	AMEX	FNDB	Thu, Jun 9, 2016	30.42	30.43	30.30	30.43
709	AMEX	FNDB	Wed, Jun 8, 2016	30.44	30.50	30.41	30.49
708	AMEX	FNDB	Tue, Jun 7, 2016	30.31	30.45	30.31	30.41
707	AMEX	FNDB	Mon, Jun 6, 2016	30.10	30.31	30.10	30.27
706	AMEX	FNDB	Fri, Jun 3, 2016	29.99	30.09	29.96	30.04
705	AMEX	FNDB	Thu, Jun 2, 2016	29.90	30.08	29.89	30.08
704	AMEX	FNDB	Wed, Jun 1, 2016	29.85	30.04	29.83	30.03
703	AMEX	FNDB	Tue, May 31, 2016	30.05	30.09	29.86	29.98
702	AMEX	FNDB	Fri, May 27, 2016	29.95	29.97	29.85	29.97
701	AMEX	FNDB	Thu, May 26, 2016	29.90	29.90	29.82	29.90
700	AMEX	FNDB	Wed, May 25, 2016	29.66	29.90	29.66	29.86
699	AMEX	FNDB	Tue, May 24, 2016	29.40	29.63	29.40	29.60
698	AMEX	FNDB	Mon, May 23, 2016	29.36	29.36	29.25	29.25
697	AMEX	FNDB	Fri, May 20, 2016	29.25	29.35	29.24	29.30
696	AMEX	FNDB	Thu, May 19, 2016	29.06	29.16	28.92	29.16
695	AMEX	FNDB	Wed, May 18, 2016	29.19	29.41	29.06	29.17
694	AMEX	FNDB	Tue, May 17, 2016	29.41	29.51	29.18	29.23
693	AMEX	FNDB	Mon, May 16, 2016	29.29	29.58	29.29	29.53
692	AMEX	FNDB	Fri, May 13, 2016	29.41	29.45	29.18	29.19
691	AMEX	FNDB	Thu, May 12, 2016	29.56	29.58	29.37	29.48
690	AMEX	FNDB	Wed, May 11, 2016	29.62	29.68	29.53	29.54
689	AMEX	FNDB	Tue, May 10, 2016	29.45	29.75	29.45	29.73
688	AMEX	FNDB	Mon, May 9, 2016	29.44	29.45	29.33	29.42
687	AMEX	FNDB	Fri, May 6, 2016	29.19	29.49	29.19	29.46
686	AMEX	FNDB	Thu, May 5, 2016	29.50	29.52	29.30	29.30
685	AMEX	FNDB	Wed, May 4, 2016	29.44	29.47	29.32	29.43
684	AMEX	FNDB	Tue, May 3, 2016	29.66	29.66	29.48	29.52
683	AMEX	FNDB	Mon, May 2, 2016	29.81	29.91	29.66	29.85
682	AMEX	FNDB	Fri, Apr 29, 2016	29.83	29.83	29.51	29.79
681	AMEX	FNDB	Thu, Apr 28, 2016	30.02	30.19	29.80	29.87
680	AMEX	FNDB	Wed, Apr 27, 2016	30.04	30.24	30.01	30.22
679	AMEX	FNDB	Tue, Apr 26, 2016	29.88	30.02	29.88	29.99
678	AMEX	FNDB	Mon, Apr 25, 2016	29.81	29.86	29.72	29.84
677	AMEX	FNDB	Fri, Apr 22, 2016	29.77	29.95	29.77	29.90
676	AMEX	FNDB	Thu, Apr 21, 2016	29.99	29.99	29.80	29.81
675	AMEX	FNDB	Wed, Apr 20, 2016	30.06	30.17	29.96	30.05
674	AMEX	FNDB	Tue, Apr 19, 2016	29.85	30.01	29.84	30.01
673	AMEX	FNDB	Mon, Apr 18, 2016	29.43	29.83	29.43	29.82
672	AMEX	FNDB	Fri, Apr 15, 2016	29.62	29.65	29.54	29.61
671	AMEX	FNDB	Thu, Apr 14, 2016	29.61	29.67	29.60	29.60
670	AMEX	FNDB	Wed, Apr 13, 2016	29.48	29.63	29.46	29.61
669	AMEX	FNDB	Tue, Apr 12, 2016	29.06	29.39	29.01	29.33
668	AMEX	FNDB	Mon, Apr 11, 2016	29.18	29.27	29.09	29.09
667	AMEX	FNDB	Fri, Apr 8, 2016	29.12	29.15	28.97	29.01
666	AMEX	FNDB	Thu, Apr 7, 2016	29.10	29.10	28.81	28.90
665	AMEX	FNDB	Wed, Apr 6, 2016	28.99	29.25	28.94	29.25
664	AMEX	FNDB	Tue, Apr 5, 2016	29.25	29.25	29.25	28.94
663	AMEX	FNDB	Mon, Apr 4, 2016	29.45	29.45	29.21	29.25
662	AMEX	FNDB	Fri, Apr 1, 2016	28.93	29.43	28.93	29.43
661	AMEX	FNDB	Thu, Mar 31, 2016	29.39	29.39	29.33	29.34
660	AMEX	FNDB	Wed, Mar 30, 2016	29.34	29.45	29.29	29.32
659	AMEX	FNDB	Tue, Mar 29, 2016	28.88	29.09	28.87	29.21
658	AMEX	FNDB	Mon, Mar 28, 2016	28.99	29.02	28.88	28.98
657	AMEX	FNDB	Thu, Mar 24, 2016	28.70	28.92	28.68	28.92
656	AMEX	FNDB	Wed, Mar 23, 2016	29.08	29.10	28.89	28.90
655	AMEX	FNDB	Tue, Mar 22, 2016	29.12	29.31	29.10	29.20
654	AMEX	FNDB	Mon, Mar 21, 2016	29.16	29.28	29.16	29.24
653	AMEX	FNDB	Fri, Mar 18, 2016	29.41	29.44	29.31	29.37
652	AMEX	FNDB	Thu, Mar 17, 2016	29.00	29.32	28.97	29.27
651	AMEX	FNDB	Wed, Mar 16, 2016	28.71	28.99	28.71	28.99
650	AMEX	FNDB	Tue, Mar 15, 2016	28.79	28.79	28.79	28.69
649	AMEX	FNDB	Mon, Mar 14, 2016	28.77	28.88	28.72	28.85
648	AMEX	FNDB	Fri, Mar 11, 2016	28.40	28.40	28.40	28.88
647	AMEX	FNDB	Thu, Mar 10, 2016	28.42	28.42	28.42	28.40
646	AMEX	FNDB	Wed, Mar 9, 2016	28.39	28.53	28.38	28.42
645	AMEX	FNDB	Tue, Mar 8, 2016	28.50	28.50	28.27	28.27
644	AMEX	FNDB	Mon, Mar 7, 2016	28.40	28.70	28.40	28.65
643	AMEX	FNDB	Fri, Mar 4, 2016	28.36	28.62	28.34	28.50
642	AMEX	FNDB	Thu, Mar 3, 2016	28.10	28.10	28.10	28.33
641	AMEX	FNDB	Wed, Mar 2, 2016	27.89	28.13	27.86	28.10
640	AMEX	FNDB	Tue, Mar 1, 2016	27.55	27.93	27.45	27.92
639	AMEX	FNDB	Mon, Feb 29, 2016	27.56	27.66	27.43	27.44
638	AMEX	FNDB	Fri, Feb 26, 2016	27.72	27.72	27.54	27.57
637	AMEX	FNDB	Thu, Feb 25, 2016	27.36	27.55	27.24	27.52
636	AMEX	FNDB	Wed, Feb 24, 2016	26.87	27.34	26.77	27.34
635	AMEX	FNDB	Tue, Feb 23, 2016	27.40	27.40	27.11	27.20
634	AMEX	FNDB	Mon, Feb 22, 2016	27.30	27.47	27.30	27.47
633	AMEX	FNDB	Fri, Feb 19, 2016	27.01	27.06	26.87	27.05
632	AMEX	FNDB	Thu, Feb 18, 2016	27.18	27.20	27.05	27.11
631	AMEX	FNDB	Wed, Feb 17, 2016	27.03	27.24	27.00	27.18
630	AMEX	FNDB	Tue, Feb 16, 2016	26.62	26.76	26.46	26.70
629	AMEX	FNDB	Fri, Feb 12, 2016	26.04	26.34	25.98	26.34
628	AMEX	FNDB	Thu, Feb 11, 2016	25.74	25.89	25.62	25.80
627	AMEX	FNDB	Wed, Feb 10, 2016	26.28	26.51	26.12	26.16
626	AMEX	FNDB	Tue, Feb 9, 2016	26.05	26.36	25.95	26.17
625	AMEX	FNDB	Mon, Feb 8, 2016	26.26	26.36	25.95	26.25
624	AMEX	FNDB	Fri, Feb 5, 2016	26.87	26.88	26.51	26.57
623	AMEX	FNDB	Thu, Feb 4, 2016	26.81	27.00	26.76	26.92
622	AMEX	FNDB	Wed, Feb 3, 2016	26.75	26.86	26.30	26.79
621	AMEX	FNDB	Tue, Feb 2, 2016	26.70	26.77	26.57	26.59
620	AMEX	FNDB	Mon, Feb 1, 2016	27.00	27.22	26.87	27.15
619	AMEX	FNDB	Fri, Jan 29, 2016	26.59	27.09	26.59	27.07
618	AMEX	FNDB	Thu, Jan 28, 2016	26.55	26.59	26.24	26.51
617	AMEX	FNDB	Wed, Jan 27, 2016	26.46	26.77	26.25	26.34
616	AMEX	FNDB	Tue, Jan 26, 2016	26.21	26.54	26.21	26.49
615	AMEX	FNDB	Mon, Jan 25, 2016	26.43	26.47	26.06	26.06
614	AMEX	FNDB	Fri, Jan 22, 2016	26.46	26.54	26.34	26.50
613	AMEX	FNDB	Thu, Jan 21, 2016	25.87	26.28	25.66	26.07
612	AMEX	FNDB	Wed, Jan 20, 2016	25.84	26.06	25.21	25.81
611	AMEX	FNDB	Tue, Jan 19, 2016	26.55	26.55	25.96	26.20
610	AMEX	FNDB	Fri, Jan 15, 2016	26.18	26.35	25.97	26.24
609	AMEX	FNDB	Thu, Jan 14, 2016	26.48	26.98	26.35	26.78
608	AMEX	FNDB	Wed, Jan 13, 2016	27.09	27.11	26.33	26.36
607	AMEX	FNDB	Tue, Jan 12, 2016	27.07	27.07	26.69	26.98
606	AMEX	FNDB	Mon, Jan 11, 2016	26.99	26.99	26.55	26.83
605	AMEX	FNDB	Fri, Jan 8, 2016	27.34	27.34	26.83	26.85
604	AMEX	FNDB	Thu, Jan 7, 2016	27.36	27.54	27.15	27.23
603	AMEX	FNDB	Wed, Jan 6, 2016	27.82	27.90	27.62	27.80
602	AMEX	FNDB	Tue, Jan 5, 2016	28.18	28.24	28.04	28.18
601	AMEX	FNDB	Mon, Jan 4, 2016	28.12	28.12	27.82	28.10
600	AMEX	FNDB	Thu, Dec 31, 2015	28.61	28.71	28.51	28.54
599	AMEX	FNDB	Wed, Dec 30, 2015	28.88	28.88	28.69	28.70
598	AMEX	FNDB	Tue, Dec 29, 2015	28.94	28.95	28.86	28.93
597	AMEX	FNDB	Mon, Dec 28, 2015	28.67	28.67	28.50	28.62
596	AMEX	FNDB	Thu, Dec 24, 2015	28.81	28.87	28.78	28.78
595	AMEX	FNDB	Wed, Dec 23, 2015	28.56	28.86	28.56	28.86
594	AMEX	FNDB	Tue, Dec 22, 2015	28.24	28.46	28.09	28.42
593	AMEX	FNDB	Mon, Dec 21, 2015	28.07	28.15	27.89	28.06
592	AMEX	FNDB	Fri, Dec 18, 2015	28.43	28.45	28.16	28.19
591	AMEX	FNDB	Thu, Dec 17, 2015	29.04	29.04	28.53	28.53
590	AMEX	FNDB	Wed, Dec 16, 2015	28.74	29.04	28.64	29.04
589	AMEX	FNDB	Tue, Dec 15, 2015	28.62	28.72	28.50	28.60
588	AMEX	FNDB	Mon, Dec 14, 2015	28.18	28.30	27.92	28.30
587	AMEX	FNDB	Fri, Dec 11, 2015	28.37	28.43	28.17	28.20
586	AMEX	FNDB	Thu, Dec 10, 2015	28.71	28.90	28.67	28.68
585	AMEX	FNDB	Wed, Dec 9, 2015	28.71	29.03	28.57	28.66
584	AMEX	FNDB	Tue, Dec 8, 2015	28.78	28.93	28.73	28.84
583	AMEX	FNDB	Mon, Dec 7, 2015	29.20	29.20	28.92	29.02
582	AMEX	FNDB	Fri, Dec 4, 2015	28.84	29.36	28.84	29.29
581	AMEX	FNDB	Thu, Dec 3, 2015	29.30	29.30	28.75	28.78
580	AMEX	FNDB	Wed, Dec 2, 2015	29.55	29.61	29.18	29.26
579	AMEX	FNDB	Tue, Dec 1, 2015	29.43	29.59	29.38	29.59
578	AMEX	FNDB	Mon, Nov 30, 2015	29.44	29.48	29.32	29.36
577	AMEX	FNDB	Fri, Nov 27, 2015	29.40	29.45	29.35	29.42
576	AMEX	FNDB	Wed, Nov 25, 2015	29.41	29.46	29.37	29.43
575	AMEX	FNDB	Tue, Nov 24, 2015	29.15	29.48	29.15	29.43
574	AMEX	FNDB	Mon, Nov 23, 2015	29.28	29.39	29.24	29.29
573	AMEX	FNDB	Fri, Nov 20, 2015	29.34	29.42	29.24	29.27
572	AMEX	FNDB	Thu, Nov 19, 2015	29.25	29.28	29.19	29.21
571	AMEX	FNDB	Wed, Nov 18, 2015	28.94	29.26	28.94	29.26
570	AMEX	FNDB	Tue, Nov 17, 2015	28.97	29.03	28.78	28.83
569	AMEX	FNDB	Mon, Nov 16, 2015	28.40	28.90	28.40	28.88
568	AMEX	FNDB	Fri, Nov 13, 2015	28.62	28.62	28.41	28.41
567	AMEX	FNDB	Thu, Nov 12, 2015	28.98	29.00	28.71	28.71
566	AMEX	FNDB	Wed, Nov 11, 2015	29.37	29.37	29.18	29.18
565	AMEX	FNDB	Tue, Nov 10, 2015	29.21	29.34	29.19	29.34
564	AMEX	FNDB	Mon, Nov 9, 2015	29.50	29.50	29.15	29.34
563	AMEX	FNDB	Fri, Nov 6, 2015	29.56	29.56	29.34	29.51
562	AMEX	FNDB	Thu, Nov 5, 2015	29.65	29.68	29.48	29.58
561	AMEX	FNDB	Wed, Nov 4, 2015	29.87	29.94	29.58	29.64
560	AMEX	FNDB	Tue, Nov 3, 2015	29.53	29.88	29.53	29.77
559	AMEX	FNDB	Mon, Nov 2, 2015	29.30	29.67	29.30	29.62
558	AMEX	FNDB	Fri, Oct 30, 2015	29.36	29.45	29.28	29.28
557	AMEX	FNDB	Thu, Oct 29, 2015	29.28	29.41	29.27	29.34
556	AMEX	FNDB	Wed, Oct 28, 2015	29.05	29.40	29.05	29.40
555	AMEX	FNDB	Tue, Oct 27, 2015	29.07	29.07	28.89	28.98
554	AMEX	FNDB	Mon, Oct 26, 2015	29.26	29.26	29.14	29.21
553	AMEX	FNDB	Fri, Oct 23, 2015	29.32	29.38	29.18	29.33
552	AMEX	FNDB	Thu, Oct 22, 2015	28.77	29.12	28.77	29.07
551	AMEX	FNDB	Wed, Oct 21, 2015	28.85	28.90	28.65	28.65
550	AMEX	FNDB	Tue, Oct 20, 2015	28.75	28.92	28.75	28.82
549	AMEX	FNDB	Mon, Oct 19, 2015	28.76	28.83	28.76	28.80
548	AMEX	FNDB	Fri, Oct 16, 2015	28.90	28.90	28.70	28.86
547	AMEX	FNDB	Thu, Oct 15, 2015	28.49	28.80	28.43	28.76
546	AMEX	FNDB	Wed, Oct 14, 2015	28.58	28.58	28.38	28.46
545	AMEX	FNDB	Tue, Oct 13, 2015	28.65	28.80	28.54	28.54
544	AMEX	FNDB	Mon, Oct 12, 2015	28.77	28.77	28.65	28.74
543	AMEX	FNDB	Fri, Oct 9, 2015	28.78	28.85	28.70	28.76
542	AMEX	FNDB	Thu, Oct 8, 2015	28.46	28.81	28.44	28.78
541	AMEX	FNDB	Wed, Oct 7, 2015	28.36	28.52	28.20	28.40
540	AMEX	FNDB	Tue, Oct 6, 2015	28.24	28.28	28.09	28.24
539	AMEX	FNDB	Mon, Oct 5, 2015	27.79	28.23	27.79	28.23
538	AMEX	FNDB	Fri, Oct 2, 2015	26.91	27.60	26.89	27.60
537	AMEX	FNDB	Thu, Oct 1, 2015	27.22	27.22	26.88	27.19
536	AMEX	FNDB	Wed, Sep 30, 2015	27.00	27.17	26.88	27.15
535	AMEX	FNDB	Tue, Sep 29, 2015	26.75	26.81	26.61	26.71
534	AMEX	FNDB	Mon, Sep 28, 2015	27.17	27.17	26.66	26.69
533	AMEX	FNDB	Fri, Sep 25, 2015	27.67	27.72	27.36	27.46
532	AMEX	FNDB	Thu, Sep 24, 2015	27.32	27.51	27.13	27.44
531	AMEX	FNDB	Wed, Sep 23, 2015	27.64	27.65	27.44	27.53
530	AMEX	FNDB	Tue, Sep 22, 2015	27.57	27.63	27.45	27.56
529	AMEX	FNDB	Mon, Sep 21, 2015	27.90	28.01	27.85	27.89
528	AMEX	FNDB	Fri, Sep 18, 2015	27.88	28.03	27.70	27.76
527	AMEX	FNDB	Thu, Sep 17, 2015	28.28	28.71	28.25	28.25
526	AMEX	FNDB	Wed, Sep 16, 2015	28.11	28.36	28.08	28.35
525	AMEX	FNDB	Tue, Sep 15, 2015	27.86	28.07	27.77	28.07
524	AMEX	FNDB	Mon, Sep 14, 2015	27.89	27.89	27.66	27.73
523	AMEX	FNDB	Fri, Sep 11, 2015	27.64	27.84	27.54	27.84
522	AMEX	FNDB	Thu, Sep 10, 2015	27.70	27.90	27.65	27.73
521	AMEX	FNDB	Wed, Sep 9, 2015	28.24	28.25	27.65	27.67
520	AMEX	FNDB	Tue, Sep 8, 2015	27.83	28.03	27.73	28.03
519	AMEX	FNDB	Fri, Sep 4, 2015	27.50	27.52	27.25	27.45
518	AMEX	FNDB	Thu, Sep 3, 2015	27.83	28.09	27.74	27.80
517	AMEX	FNDB	Wed, Sep 2, 2015	27.64	27.70	27.36	27.70
516	AMEX	FNDB	Tue, Sep 1, 2015	27.55	27.56	27.20	27.34
515	AMEX	FNDB	Mon, Aug 31, 2015	28.06	28.19	27.98	28.09
514	AMEX	FNDB	Fri, Aug 28, 2015	28.07	28.23	28.07	28.22
513	AMEX	FNDB	Thu, Aug 27, 2015	27.84	28.18	27.70	28.15
512	AMEX	FNDB	Wed, Aug 26, 2015	27.08	27.50	26.70	27.40
511	AMEX	FNDB	Tue, Aug 25, 2015	27.84	27.84	26.52	26.64
510	AMEX	FNDB	Mon, Aug 24, 2015	27.51	27.94	24.00	27.05
509	AMEX	FNDB	Fri, Aug 21, 2015	28.54	28.68	28.07	28.07
508	AMEX	FNDB	Thu, Aug 20, 2015	29.22	29.22	28.87	28.87
507	AMEX	FNDB	Wed, Aug 19, 2015	29.60	29.60	29.27	29.43
506	AMEX	FNDB	Tue, Aug 18, 2015	29.70	29.75	29.63	29.64
505	AMEX	FNDB	Mon, Aug 17, 2015	29.52	29.76	29.41	29.73
504	AMEX	FNDB	Fri, Aug 14, 2015	29.53	29.62	29.49	29.57
503	AMEX	FNDB	Thu, Aug 13, 2015	29.58	29.64	29.48	29.53
502	AMEX	FNDB	Wed, Aug 12, 2015	29.28	29.62	29.19	29.57
501	AMEX	FNDB	Tue, Aug 11, 2015	29.59	29.59	29.40	29.58
500	AMEX	FNDB	Mon, Aug 10, 2015	29.47	29.81	29.47	29.73
499	AMEX	FNDB	Fri, Aug 7, 2015	29.43	29.49	29.29	29.34
498	AMEX	FNDB	Thu, Aug 6, 2015	29.64	29.64	29.37	29.51
497	AMEX	FNDB	Wed, Aug 5, 2015	29.70	29.82	29.60	29.67
496	AMEX	FNDB	Tue, Aug 4, 2015	29.63	29.66	29.50	29.57
495	AMEX	FNDB	Mon, Aug 3, 2015	29.75	29.75	29.51	29.62
494	AMEX	FNDB	Fri, Jul 31, 2015	29.89	29.95	29.77	29.80
493	AMEX	FNDB	Thu, Jul 30, 2015	29.79	29.87	29.77	29.84
492	AMEX	FNDB	Wed, Jul 29, 2015	29.63	29.90	29.63	29.90
491	AMEX	FNDB	Tue, Jul 28, 2015	29.43	29.65	29.25	29.61
490	AMEX	FNDB	Mon, Jul 27, 2015	29.27	29.32	29.15	29.19
489	AMEX	FNDB	Fri, Jul 24, 2015	29.81	29.81	29.38	29.44
488	AMEX	FNDB	Thu, Jul 23, 2015	30.00	30.00	29.75	29.76
487	AMEX	FNDB	Wed, Jul 22, 2015	29.91	29.99	29.90	29.93
486	AMEX	FNDB	Tue, Jul 21, 2015	30.06	30.15	29.93	29.99
485	AMEX	FNDB	Mon, Jul 20, 2015	30.18	30.19	30.09	30.11
484	AMEX	FNDB	Fri, Jul 17, 2015	30.24	30.24	30.11	30.21
483	AMEX	FNDB	Thu, Jul 16, 2015	30.20	30.31	30.20	30.28
482	AMEX	FNDB	Wed, Jul 15, 2015	30.18	30.22	30.07	30.09
481	AMEX	FNDB	Tue, Jul 14, 2015	30.02	30.25	30.02	30.25
480	AMEX	FNDB	Mon, Jul 13, 2015	30.00	30.10	29.92	30.10
479	AMEX	FNDB	Fri, Jul 10, 2015	29.79	29.86	29.73	29.81
478	AMEX	FNDB	Thu, Jul 9, 2015	29.75	29.82	29.48	29.48
477	AMEX	FNDB	Wed, Jul 8, 2015	29.67	29.73	29.41	29.43
476	AMEX	FNDB	Tue, Jul 7, 2015	29.62	29.95	29.45	29.88
475	AMEX	FNDB	Mon, Jul 6, 2015	29.71	29.85	29.61	29.68
474	AMEX	FNDB	Thu, Jul 2, 2015	30.02	30.02	29.77	29.87
473	AMEX	FNDB	Wed, Jul 1, 2015	29.86	29.92	29.74	29.87
472	AMEX	FNDB	Tue, Jun 30, 2015	29.88	29.88	29.63	29.65
471	AMEX	FNDB	Mon, Jun 29, 2015	29.96	30.09	29.64	29.64
470	AMEX	FNDB	Fri, Jun 26, 2015	30.40	30.43	30.33	30.39
469	AMEX	FNDB	Thu, Jun 25, 2015	30.49	30.53	30.36	30.40
468	AMEX	FNDB	Wed, Jun 24, 2015	30.57	30.68	30.46	30.46
467	AMEX	FNDB	Tue, Jun 23, 2015	30.68	30.75	30.64	30.69
466	AMEX	FNDB	Mon, Jun 22, 2015	30.63	30.73	30.63	30.68
465	AMEX	FNDB	Fri, Jun 19, 2015	30.60	30.70	30.44	30.44
464	AMEX	FNDB	Thu, Jun 18, 2015	30.52	30.73	30.52	30.71
463	AMEX	FNDB	Wed, Jun 17, 2015	30.35	30.49	30.25	30.38
462	AMEX	FNDB	Tue, Jun 16, 2015	30.27	30.38	30.20	30.37
461	AMEX	FNDB	Mon, Jun 15, 2015	30.11	30.24	30.05	30.19
460	AMEX	FNDB	Fri, Jun 12, 2015	30.48	30.48	30.28	30.35
459	AMEX	FNDB	Thu, Jun 11, 2015	30.48	30.58	30.48	30.55
458	AMEX	FNDB	Wed, Jun 10, 2015	30.32	30.48	30.32	30.43
457	AMEX	FNDB	Tue, Jun 9, 2015	30.15	30.18	30.05	30.11
456	AMEX	FNDB	Mon, Jun 8, 2015	30.21	30.23	30.11	30.12
455	AMEX	FNDB	Fri, Jun 5, 2015	30.24	30.35	30.16	30.24
454	AMEX	FNDB	Thu, Jun 4, 2015	30.42	30.51	30.25	30.29
453	AMEX	FNDB	Wed, Jun 3, 2015	30.56	30.68	30.50	30.57
452	AMEX	FNDB	Tue, Jun 2, 2015	30.45	30.63	30.40	30.54
451	AMEX	FNDB	Mon, Jun 1, 2015	30.50	30.62	30.45	30.57
450	AMEX	FNDB	Fri, May 29, 2015	30.58	30.58	30.42	30.54
449	AMEX	FNDB	Thu, May 28, 2015	30.67	30.67	30.54	30.66
448	AMEX	FNDB	Wed, May 27, 2015	30.48	30.64	30.48	30.64
447	AMEX	FNDB	Tue, May 26, 2015	30.64	30.64	30.36	30.45
446	AMEX	FNDB	Fri, May 22, 2015	30.86	30.86	30.77	30.78
445	AMEX	FNDB	Thu, May 21, 2015	30.72	30.88	30.72	30.83
444	AMEX	FNDB	Wed, May 20, 2015	30.75	30.85	30.74	30.81
443	AMEX	FNDB	Tue, May 19, 2015	30.91	30.91	30.74	30.78
442	AMEX	FNDB	Mon, May 18, 2015	30.78	30.86	30.68	30.82
441	AMEX	FNDB	Fri, May 15, 2015	30.65	30.73	30.65	30.69
440	AMEX	FNDB	Thu, May 14, 2015	30.51	30.67	30.51	30.66
439	AMEX	FNDB	Wed, May 13, 2015	30.53	30.54	30.38	30.42
438	AMEX	FNDB	Tue, May 12, 2015	30.44	30.48	30.23	30.42
437	AMEX	FNDB	Mon, May 11, 2015	30.55	30.63	30.48	30.50
436	AMEX	FNDB	Fri, May 8, 2015	30.49	30.65	30.49	30.63
435	AMEX	FNDB	Thu, May 7, 2015	30.23	30.30	30.10	30.27
434	AMEX	FNDB	Wed, May 6, 2015	30.45	30.45	30.04	30.17
433	AMEX	FNDB	Tue, May 5, 2015	30.54	30.64	30.28	30.32
432	AMEX	FNDB	Mon, May 4, 2015	30.52	30.71	30.52	30.60
431	AMEX	FNDB	Fri, May 1, 2015	30.38	30.52	30.33	30.48
430	AMEX	FNDB	Thu, Apr 30, 2015	30.40	30.40	30.22	30.23
429	AMEX	FNDB	Wed, Apr 29, 2015	30.43	30.59	30.43	30.51
428	AMEX	FNDB	Tue, Apr 28, 2015	30.55	30.67	30.43	30.67
427	AMEX	FNDB	Mon, Apr 27, 2015	30.75	30.75	30.48	30.49
426	AMEX	FNDB	Fri, Apr 24, 2015	30.59	30.68	30.59	30.63
425	AMEX	FNDB	Thu, Apr 23, 2015	30.43	30.71	30.43	30.63
424	AMEX	FNDB	Wed, Apr 22, 2015	30.51	30.56	30.24	30.56
423	AMEX	FNDB	Tue, Apr 21, 2015	30.61	30.61	30.35	30.35
422	AMEX	FNDB	Mon, Apr 20, 2015	30.42	30.52	30.42	30.47
421	AMEX	FNDB	Fri, Apr 17, 2015	30.48	30.48	30.10	30.24
420	AMEX	FNDB	Thu, Apr 16, 2015	30.56	30.64	30.48	30.55
419	AMEX	FNDB	Wed, Apr 15, 2015	30.41	30.65	30.41	30.58
418	AMEX	FNDB	Tue, Apr 14, 2015	30.25	30.43	30.21	30.38
417	AMEX	FNDB	Mon, Apr 13, 2015	30.37	30.47	30.31	30.31
416	AMEX	FNDB	Fri, Apr 10, 2015	30.42	30.47	30.33	30.44
415	AMEX	FNDB	Thu, Apr 9, 2015	30.18	30.31	30.10	30.29
414	AMEX	FNDB	Wed, Apr 8, 2015	30.32	30.32	30.12	30.20
413	AMEX	FNDB	Tue, Apr 7, 2015	30.18	30.36	30.17	30.19
412	AMEX	FNDB	Mon, Apr 6, 2015	29.84	30.33	29.84	30.21
411	AMEX	FNDB	Thu, Apr 2, 2015	29.95	30.05	29.88	30.02
410	AMEX	FNDB	Wed, Apr 1, 2015	29.94	29.96	29.78	29.90
409	AMEX	FNDB	Tue, Mar 31, 2015	30.03	30.18	29.99	30.05
408	AMEX	FNDB	Mon, Mar 30, 2015	30.03	30.29	30.03	30.26
407	AMEX	FNDB	Fri, Mar 27, 2015	29.84	30.00	29.84	29.93
406	AMEX	FNDB	Thu, Mar 26, 2015	30.00	30.02	29.78	29.93
405	AMEX	FNDB	Wed, Mar 25, 2015	30.37	30.42	30.00	30.04
404	AMEX	FNDB	Tue, Mar 24, 2015	30.51	30.62	30.40	30.40
403	AMEX	FNDB	Mon, Mar 23, 2015	30.54	30.69	30.54	30.60
402	AMEX	FNDB	Fri, Mar 20, 2015	30.49	30.67	30.45	30.60
401	AMEX	FNDB	Thu, Mar 19, 2015	30.40	30.40	30.23	30.30
400	AMEX	FNDB	Wed, Mar 18, 2015	29.97	30.59	29.94	30.47
399	AMEX	FNDB	Tue, Mar 17, 2015	30.06	30.13	29.97	30.08
398	AMEX	FNDB	Mon, Mar 16, 2015	29.99	30.19	29.97	30.12
397	AMEX	FNDB	Fri, Mar 13, 2015	30.00	30.00	29.62	29.86
396	AMEX	FNDB	Thu, Mar 12, 2015	29.75	29.97	29.75	29.96
395	AMEX	FNDB	Wed, Mar 11, 2015	29.76	29.76	29.60	29.65
394	AMEX	FNDB	Tue, Mar 10, 2015	29.95	29.95	29.67	29.71
393	AMEX	FNDB	Mon, Mar 9, 2015	29.99	30.17	29.99	30.13
392	AMEX	FNDB	Fri, Mar 6, 2015	30.33	30.33	29.95	29.99
391	AMEX	FNDB	Thu, Mar 5, 2015	30.44	30.48	30.37	30.45
390	AMEX	FNDB	Wed, Mar 4, 2015	30.54	30.54	30.26	30.38
389	AMEX	FNDB	Tue, Mar 3, 2015	30.55	30.58	30.44	30.58
388	AMEX	FNDB	Mon, Mar 2, 2015	30.59	30.68	30.58	30.65
387	AMEX	FNDB	Fri, Feb 27, 2015	30.55	30.63	30.55	30.57
386	AMEX	FNDB	Thu, Feb 26, 2015	30.74	30.74	30.55	30.65
385	AMEX	FNDB	Wed, Feb 25, 2015	30.79	30.79	30.65	30.73
384	AMEX	FNDB	Tue, Feb 24, 2015	30.71	30.78	30.66	30.77
383	AMEX	FNDB	Mon, Feb 23, 2015	30.68	30.68	30.53	30.59
382	AMEX	FNDB	Fri, Feb 20, 2015	30.49	30.65	30.32	30.65
381	AMEX	FNDB	Thu, Feb 19, 2015	30.52	30.59	30.39	30.54
380	AMEX	FNDB	Wed, Feb 18, 2015	30.52	30.60	30.47	30.58
379	AMEX	FNDB	Tue, Feb 17, 2015	30.59	30.64	30.47	30.58
378	AMEX	FNDB	Fri, Feb 13, 2015	30.54	30.58	30.46	30.58
377	AMEX	FNDB	Thu, Feb 12, 2015	30.23	30.45	30.23	30.44
376	AMEX	FNDB	Wed, Feb 11, 2015	30.04	30.16	30.01	30.14
375	AMEX	FNDB	Tue, Feb 10, 2015	30.13	30.21	29.94	30.19
374	AMEX	FNDB	Mon, Feb 9, 2015	29.99	30.05	29.86	29.92
373	AMEX	FNDB	Fri, Feb 6, 2015	30.08	30.24	29.95	29.97
372	AMEX	FNDB	Thu, Feb 5, 2015	29.97	30.10	29.89	30.10
371	AMEX	FNDB	Wed, Feb 4, 2015	29.70	29.98	29.70	29.78
370	AMEX	FNDB	Tue, Feb 3, 2015	29.57	29.88	29.57	29.88
369	AMEX	FNDB	Mon, Feb 2, 2015	29.01	29.37	28.80	29.35
368	AMEX	FNDB	Fri, Jan 30, 2015	29.28	29.28	28.98	28.98
367	AMEX	FNDB	Thu, Jan 29, 2015	29.29	29.45	28.97	29.39
366	AMEX	FNDB	Wed, Jan 28, 2015	29.83	29.83	29.15	29.19
365	AMEX	FNDB	Tue, Jan 27, 2015	29.64	29.80	29.45	29.66
364	AMEX	FNDB	Mon, Jan 26, 2015	29.89	29.97	29.70	29.94
363	AMEX	FNDB	Fri, Jan 23, 2015	29.95	30.02	29.82	29.83
362	AMEX	FNDB	Thu, Jan 22, 2015	29.71	30.06	29.51	30.05
361	AMEX	FNDB	Wed, Jan 21, 2015	29.44	29.64	29.42	29.60
360	AMEX	FNDB	Tue, Jan 20, 2015	29.62	29.62	29.21	29.45
359	AMEX	FNDB	Fri, Jan 16, 2015	28.99	29.46	28.99	29.45
358	AMEX	FNDB	Thu, Jan 15, 2015	29.37	29.37	29.06	29.11
357	AMEX	FNDB	Wed, Jan 14, 2015	29.21	29.32	28.96	29.32
356	AMEX	FNDB	Tue, Jan 13, 2015	29.81	29.93	29.30	29.46
355	AMEX	FNDB	Mon, Jan 12, 2015	29.86	29.86	29.50	29.59
354	AMEX	FNDB	Fri, Jan 9, 2015	30.15	30.15	29.75	29.84
353	AMEX	FNDB	Thu, Jan 8, 2015	29.85	30.11	29.83	30.04
352	AMEX	FNDB	Wed, Jan 7, 2015	29.50	29.55	29.41	29.55
351	AMEX	FNDB	Tue, Jan 6, 2015	29.46	29.62	29.09	29.23
350	AMEX	FNDB	Mon, Jan 5, 2015	29.88	29.88	29.41	29.48
349	AMEX	FNDB	Fri, Jan 2, 2015	30.16	30.16	29.86	30.07
348	AMEX	FNDB	Wed, Dec 31, 2014	30.40	30.44	30.09	30.10
347	AMEX	FNDB	Tue, Dec 30, 2014	30.43	30.43	30.36	30.36
346	AMEX	FNDB	Mon, Dec 29, 2014	30.43	30.51	30.43	30.50
345	AMEX	FNDB	Fri, Dec 26, 2014	30.45	30.49	30.44	30.49
344	AMEX	FNDB	Wed, Dec 24, 2014	30.43	30.43	30.32	30.32
343	AMEX	FNDB	Tue, Dec 23, 2014	30.27	30.42	30.27	30.37
342	AMEX	FNDB	Mon, Dec 22, 2014	30.12	30.22	30.10	30.20
341	AMEX	FNDB	Fri, Dec 19, 2014	30.16	30.33	30.09	30.27
340	AMEX	FNDB	Thu, Dec 18, 2014	29.84	30.07	29.66	30.07
339	AMEX	FNDB	Wed, Dec 17, 2014	28.95	29.40	28.91	29.39
338	AMEX	FNDB	Tue, Dec 16, 2014	28.88	29.35	28.88	28.96
337	AMEX	FNDB	Mon, Dec 15, 2014	29.31	29.36	28.87	29.00
336	AMEX	FNDB	Fri, Dec 12, 2014	29.40	29.49	29.13	29.13
335	AMEX	FNDB	Thu, Dec 11, 2014	29.57	29.87	29.55	29.55
334	AMEX	FNDB	Wed, Dec 10, 2014	29.91	29.91	29.40	29.45
333	AMEX	FNDB	Tue, Dec 9, 2014	29.72	29.98	29.65	29.98
332	AMEX	FNDB	Mon, Dec 8, 2014	30.16	30.21	29.93	29.93
331	AMEX	FNDB	Fri, Dec 5, 2014	30.24	30.29	30.20	30.21
330	AMEX	FNDB	Thu, Dec 4, 2014	30.23	30.24	30.04	30.19
329	AMEX	FNDB	Wed, Dec 3, 2014	30.08	30.31	30.08	30.28
328	AMEX	FNDB	Tue, Dec 2, 2014	29.92	30.16	29.92	30.12
327	AMEX	FNDB	Mon, Dec 1, 2014	29.99	29.99	29.85	29.93
326	AMEX	FNDB	Fri, Nov 28, 2014	30.18	30.18	30.07	30.11
325	AMEX	FNDB	Wed, Nov 26, 2014	30.17	30.26	30.17	30.26
324	AMEX	FNDB	Tue, Nov 25, 2014	30.30	30.30	30.18	30.23
323	AMEX	FNDB	Mon, Nov 24, 2014	30.25	30.25	30.18	30.23
322	AMEX	FNDB	Fri, Nov 21, 2014	30.32	30.32	30.06	30.16
321	AMEX	FNDB	Thu, Nov 20, 2014	29.83	30.00	29.80	29.96
320	AMEX	FNDB	Wed, Nov 19, 2014	29.95	29.95	29.80	29.92
319	AMEX	FNDB	Tue, Nov 18, 2014	29.84	30.01	29.84	29.95
318	AMEX	FNDB	Mon, Nov 17, 2014	29.73	29.84	29.72	29.81
317	AMEX	FNDB	Fri, Nov 14, 2014	29.70	29.80	29.70	29.77
316	AMEX	FNDB	Thu, Nov 13, 2014	29.74	29.82	29.74	29.81
315	AMEX	FNDB	Wed, Nov 12, 2014	29.70	29.78	29.69	29.75
314	AMEX	FNDB	Tue, Nov 11, 2014	29.72	29.77	29.70	29.75
313	AMEX	FNDB	Mon, Nov 10, 2014	29.65	29.77	29.65	29.73
312	AMEX	FNDB	Fri, Nov 7, 2014	29.66	29.74	29.61	29.61
311	AMEX	FNDB	Thu, Nov 6, 2014	29.55	29.66	29.45	29.65
310	AMEX	FNDB	Wed, Nov 5, 2014	29.52	29.52	29.41	29.52
309	AMEX	FNDB	Tue, Nov 4, 2014	29.39	29.40	29.23	29.34
308	AMEX	FNDB	Mon, Nov 3, 2014	29.51	29.63	29.38	29.43
307	AMEX	FNDB	Fri, Oct 31, 2014	29.40	29.44	29.33	29.43
306	AMEX	FNDB	Thu, Oct 30, 2014	28.82	29.17	26.12	29.07
305	AMEX	FNDB	Wed, Oct 29, 2014	29.05	29.10	28.80	28.92
304	AMEX	FNDB	Tue, Oct 28, 2014	28.69	28.97	28.69	28.94
303	AMEX	FNDB	Mon, Oct 27, 2014	28.63	28.78	28.48	28.62
302	AMEX	FNDB	Fri, Oct 24, 2014	28.56	28.68	28.45	28.68
301	AMEX	FNDB	Thu, Oct 23, 2014	28.51	28.64	28.44	28.48
300	AMEX	FNDB	Wed, Oct 22, 2014	28.41	28.52	28.17	28.17
299	AMEX	FNDB	Tue, Oct 21, 2014	28.05	28.40	28.05	28.39
298	AMEX	FNDB	Mon, Oct 20, 2014	27.58	27.85	27.58	27.81
297	AMEX	FNDB	Fri, Oct 17, 2014	27.67	27.78	27.50	27.65
296	AMEX	FNDB	Thu, Oct 16, 2014	27.00	27.40	26.95	27.32
295	AMEX	FNDB	Wed, Oct 15, 2014	27.12	27.33	26.69	27.23
294	AMEX	FNDB	Tue, Oct 14, 2014	27.55	27.74	27.30	27.44
293	AMEX	FNDB	Mon, Oct 13, 2014	27.83	27.88	27.37	27.38
292	AMEX	FNDB	Fri, Oct 10, 2014	28.10	28.20	27.84	27.84
291	AMEX	FNDB	Thu, Oct 9, 2014	28.70	28.70	28.12	28.14
290	AMEX	FNDB	Wed, Oct 8, 2014	28.30	28.74	28.13	28.71
289	AMEX	FNDB	Tue, Oct 7, 2014	28.58	28.58	28.28	28.28
288	AMEX	FNDB	Mon, Oct 6, 2014	28.87	28.92	28.62	28.73
287	AMEX	FNDB	Fri, Oct 3, 2014	28.63	28.76	28.57	28.75
286	AMEX	FNDB	Thu, Oct 2, 2014	28.34	28.48	28.15	28.43
285	AMEX	FNDB	Wed, Oct 1, 2014	28.73	28.73	28.37	28.44
284	AMEX	FNDB	Tue, Sep 30, 2014	28.96	28.96	28.77	28.85
283	AMEX	FNDB	Mon, Sep 29, 2014	28.79	28.94	28.75	28.93
282	AMEX	FNDB	Fri, Sep 26, 2014	28.99	29.17	28.93	29.12
281	AMEX	FNDB	Thu, Sep 25, 2014	29.24	29.24	28.92	28.92
280	AMEX	FNDB	Wed, Sep 24, 2014	29.19	29.36	29.10	29.36
279	AMEX	FNDB	Tue, Sep 23, 2014	29.31	29.33	29.16	29.18
278	AMEX	FNDB	Mon, Sep 22, 2014	29.59	29.60	29.31	29.39
277	AMEX	FNDB	Fri, Sep 19, 2014	29.75	29.75	29.60	29.65
276	AMEX	FNDB	Thu, Sep 18, 2014	29.65	29.66	29.60	29.66
275	AMEX	FNDB	Wed, Sep 17, 2014	29.51	29.65	29.48	29.54
274	AMEX	FNDB	Tue, Sep 16, 2014	29.30	29.57	29.30	29.49
273	AMEX	FNDB	Mon, Sep 15, 2014	29.31	29.33	29.23	29.31
272	AMEX	FNDB	Fri, Sep 12, 2014	29.50	29.50	29.24	29.32
271	AMEX	FNDB	Thu, Sep 11, 2014	29.36	29.48	29.33	29.48
270	AMEX	FNDB	Wed, Sep 10, 2014	29.38	29.45	29.32	29.45
269	AMEX	FNDB	Tue, Sep 9, 2014	29.56	29.56	29.30	29.38
268	AMEX	FNDB	Mon, Sep 8, 2014	29.66	29.66	29.47	29.56
267	AMEX	FNDB	Fri, Sep 5, 2014	29.53	29.65	29.42	29.65
266	AMEX	FNDB	Thu, Sep 4, 2014	29.64	29.72	29.46	29.49
265	AMEX	FNDB	Wed, Sep 3, 2014	29.69	29.69	29.53	29.57
264	AMEX	FNDB	Tue, Sep 2, 2014	29.62	29.62	29.42	29.53
263	AMEX	FNDB	Fri, Aug 29, 2014	29.50	29.59	29.45	29.55
262	AMEX	FNDB	Thu, Aug 28, 2014	29.45	29.52	29.43	29.51
261	AMEX	FNDB	Wed, Aug 27, 2014	29.54	29.54	29.46	29.53
260	AMEX	FNDB	Tue, Aug 26, 2014	29.50	29.57	29.48	29.50
259	AMEX	FNDB	Mon, Aug 25, 2014	29.44	29.50	29.44	29.46
258	AMEX	FNDB	Fri, Aug 22, 2014	29.32	29.37	29.28	29.31
257	AMEX	FNDB	Thu, Aug 21, 2014	29.33	29.42	29.32	29.40
256	AMEX	FNDB	Wed, Aug 20, 2014	29.20	29.31	29.17	29.31
255	AMEX	FNDB	Tue, Aug 19, 2014	29.14	29.25	29.09	29.25
254	AMEX	FNDB	Mon, Aug 18, 2014	29.00	29.07	28.98	29.01
253	AMEX	FNDB	Fri, Aug 15, 2014	28.96	28.98	28.66	28.82
252	AMEX	FNDB	Thu, Aug 14, 2014	28.75	28.86	28.72	28.86
251	AMEX	FNDB	Wed, Aug 13, 2014	28.70	28.75	28.64	28.75
250	AMEX	FNDB	Tue, Aug 12, 2014	28.66	28.66	28.50	28.59
249	AMEX	FNDB	Mon, Aug 11, 2014	28.64	28.71	28.61	28.63
248	AMEX	FNDB	Fri, Aug 8, 2014	28.24	28.54	28.20	28.54
247	AMEX	FNDB	Thu, Aug 7, 2014	28.52	28.52	28.16	28.24
246	AMEX	FNDB	Wed, Aug 6, 2014	28.33	28.45	28.33	28.38
245	AMEX	FNDB	Tue, Aug 5, 2014	28.52	28.71	28.29	28.39
244	AMEX	FNDB	Mon, Aug 4, 2014	28.51	28.67	28.39	28.67
243	AMEX	FNDB	Fri, Aug 1, 2014	28.47	28.55	28.31	28.46
242	AMEX	FNDB	Thu, Jul 31, 2014	28.94	28.94	28.52	28.54
241	AMEX	FNDB	Wed, Jul 30, 2014	29.17	29.17	28.98	29.13
240	AMEX	FNDB	Tue, Jul 29, 2014	29.31	29.33	29.10	29.11
239	AMEX	FNDB	Mon, Jul 28, 2014	29.24	29.25	29.05	29.25
238	AMEX	FNDB	Fri, Jul 25, 2014	29.34	29.34	29.19	29.24
237	AMEX	FNDB	Thu, Jul 24, 2014	29.33	29.41	29.33	29.38
236	AMEX	FNDB	Wed, Jul 23, 2014	29.29	29.38	29.29	29.37
235	AMEX	FNDB	Tue, Jul 22, 2014	29.28	29.36	29.28	29.35
234	AMEX	FNDB	Mon, Jul 21, 2014	29.11	29.22	29.06	29.22
233	AMEX	FNDB	Fri, Jul 18, 2014	29.02	29.27	29.02	29.25
232	AMEX	FNDB	Thu, Jul 17, 2014	29.25	29.32	28.96	28.96
231	AMEX	FNDB	Wed, Jul 16, 2014	29.27	29.29	29.20	29.29
230	AMEX	FNDB	Tue, Jul 15, 2014	29.21	29.21	29.01	29.13
229	AMEX	FNDB	Mon, Jul 14, 2014	29.20	29.21	29.14	29.17
228	AMEX	FNDB	Fri, Jul 11, 2014	29.05	29.05	28.95	29.04
227	AMEX	FNDB	Thu, Jul 10, 2014	28.97	29.11	28.87	29.05
226	AMEX	FNDB	Wed, Jul 9, 2014	29.07	29.18	29.06	29.12
225	AMEX	FNDB	Tue, Jul 8, 2014	29.19	29.19	29.00	29.07
224	AMEX	FNDB	Mon, Jul 7, 2014	29.27	29.27	29.19	29.19
223	AMEX	FNDB	Thu, Jul 3, 2014	29.28	29.33	29.25	29.32
222	AMEX	FNDB	Wed, Jul 2, 2014	29.19	29.19	29.14	29.17
221	AMEX	FNDB	Tue, Jul 1, 2014	29.07	29.22	29.07	29.19
220	AMEX	FNDB	Mon, Jun 30, 2014	29.02	29.02	28.94	28.99
219	AMEX	FNDB	Fri, Jun 27, 2014	29.00	29.14	28.98	29.14
218	AMEX	FNDB	Thu, Jun 26, 2014	29.12	29.12	28.93	29.04
217	AMEX	FNDB	Wed, Jun 25, 2014	29.01	29.12	29.00	29.12
216	AMEX	FNDB	Tue, Jun 24, 2014	29.19	29.28	28.98	29.03
215	AMEX	FNDB	Mon, Jun 23, 2014	29.26	29.26	29.17	29.26
214	AMEX	FNDB	Fri, Jun 20, 2014	29.22	29.30	29.17	29.21
213	AMEX	FNDB	Thu, Jun 19, 2014	29.13	29.17	29.04	29.16
212	AMEX	FNDB	Wed, Jun 18, 2014	28.91	29.12	28.87	29.11
211	AMEX	FNDB	Tue, Jun 17, 2014	28.77	28.91	28.70	28.91
210	AMEX	FNDB	Mon, Jun 16, 2014	28.75	28.85	28.74	28.78
209	AMEX	FNDB	Fri, Jun 13, 2014	28.73	28.84	28.69	28.74
208	AMEX	FNDB	Thu, Jun 12, 2014	28.80	28.80	28.61	28.65
207	AMEX	FNDB	Wed, Jun 11, 2014	28.83	28.85	28.78	28.85
206	AMEX	FNDB	Tue, Jun 10, 2014	28.94	28.94	28.82	28.93
205	AMEX	FNDB	Mon, Jun 9, 2014	28.94	29.02	28.90	28.96
204	AMEX	FNDB	Fri, Jun 6, 2014	28.82	28.93	28.82	28.90
203	AMEX	FNDB	Thu, Jun 5, 2014	28.64	28.80	28.56	28.78
202	AMEX	FNDB	Wed, Jun 4, 2014	28.45	28.60	28.45	28.56
201	AMEX	FNDB	Tue, Jun 3, 2014	28.51	28.54	28.44	28.54
200	AMEX	FNDB	Mon, Jun 2, 2014	28.57	28.57	28.41	28.56
199	AMEX	FNDB	Fri, May 30, 2014	28.47	28.53	28.44	28.53
198	AMEX	FNDB	Thu, May 29, 2014	28.40	28.48	28.37	28.48
197	AMEX	FNDB	Wed, May 28, 2014	28.36	28.40	28.25	28.35
196	AMEX	FNDB	Tue, May 27, 2014	28.33	28.35	28.30	28.34
195	AMEX	FNDB	Fri, May 23, 2014	28.14	28.22	28.10	28.22
194	AMEX	FNDB	Thu, May 22, 2014	27.98	28.15	27.98	28.11
193	AMEX	FNDB	Wed, May 21, 2014	27.94	28.04	27.92	28.00
192	AMEX	FNDB	Tue, May 20, 2014	27.95	27.98	27.75	27.85
191	AMEX	FNDB	Mon, May 19, 2014	27.90	28.07	27.90	28.07
190	AMEX	FNDB	Fri, May 16, 2014	27.88	27.94	27.76	27.94
189	AMEX	FNDB	Thu, May 15, 2014	28.00	28.00	27.72	27.81
188	AMEX	FNDB	Wed, May 14, 2014	28.27	28.27	28.11	28.12
187	AMEX	FNDB	Tue, May 13, 2014	28.31	28.33	28.21	28.28
186	AMEX	FNDB	Mon, May 12, 2014	28.13	28.26	28.13	28.26
185	AMEX	FNDB	Fri, May 9, 2014	27.95	27.98	27.81	27.98
184	AMEX	FNDB	Thu, May 8, 2014	27.92	28.13	27.88	27.95
183	AMEX	FNDB	Wed, May 7, 2014	27.93	28.00	27.77	28.00
182	AMEX	FNDB	Tue, May 6, 2014	27.88	27.96	27.77	27.84
181	AMEX	FNDB	Mon, May 5, 2014	27.89	28.00	27.77	27.99
180	AMEX	FNDB	Fri, May 2, 2014	27.97	28.09	27.96	28.00
179	AMEX	FNDB	Thu, May 1, 2014	28.01	28.05	27.93	27.97
178	AMEX	FNDB	Wed, Apr 30, 2014	27.91	28.02	27.87	28.02
177	AMEX	FNDB	Tue, Apr 29, 2014	27.94	27.95	27.84	27.92
176	AMEX	FNDB	Mon, Apr 28, 2014	27.84	27.87	27.56	27.82
175	AMEX	FNDB	Fri, Apr 25, 2014	27.90	27.90	27.68	27.78
174	AMEX	FNDB	Thu, Apr 24, 2014	28.00	28.00	27.84	27.85
173	AMEX	FNDB	Wed, Apr 23, 2014	27.86	27.95	27.85	27.93
172	AMEX	FNDB	Tue, Apr 22, 2014	27.89	28.00	27.82	27.95
171	AMEX	FNDB	Mon, Apr 21, 2014	27.78	27.83	27.75	27.83
170	AMEX	FNDB	Thu, Apr 17, 2014	27.70	27.80	27.69	27.78
169	AMEX	FNDB	Wed, Apr 16, 2014	27.64	27.71	27.48	27.71
168	AMEX	FNDB	Tue, Apr 15, 2014	27.27	27.46	27.08	27.46
167	AMEX	FNDB	Mon, Apr 14, 2014	27.21	27.31	27.10	27.28
166	AMEX	FNDB	Fri, Apr 11, 2014	27.22	27.27	27.04	27.10
165	AMEX	FNDB	Thu, Apr 10, 2014	27.82	27.83	27.26	27.32
164	AMEX	FNDB	Wed, Apr 9, 2014	27.65	27.81	27.53	27.81
163	AMEX	FNDB	Tue, Apr 8, 2014	27.45	27.60	27.35	27.53
162	AMEX	FNDB	Mon, Apr 7, 2014	27.76	27.76	27.38	27.46
161	AMEX	FNDB	Fri, Apr 4, 2014	28.19	28.20	27.74	27.78
160	AMEX	FNDB	Thu, Apr 3, 2014	28.03	28.07	27.97	28.04
159	AMEX	FNDB	Wed, Apr 2, 2014	27.98	28.07	27.95	28.04
158	AMEX	FNDB	Tue, Apr 1, 2014	27.87	27.95	27.84	27.95
157	AMEX	FNDB	Mon, Mar 31, 2014	27.81	27.82	27.69	27.78
156	AMEX	FNDB	Fri, Mar 28, 2014	27.68	27.75	27.58	27.63
155	AMEX	FNDB	Thu, Mar 27, 2014	27.50	27.54	27.39	27.42
154	AMEX	FNDB	Wed, Mar 26, 2014	27.83	27.83	27.53	27.53
153	AMEX	FNDB	Tue, Mar 25, 2014	27.70	27.75	27.57	27.69
152	AMEX	FNDB	Mon, Mar 24, 2014	27.73	27.73	27.46	27.59
151	AMEX	FNDB	Fri, Mar 21, 2014	27.83	27.88	27.69	27.70
150	AMEX	FNDB	Thu, Mar 20, 2014	27.47	27.72	27.47	27.65
149	AMEX	FNDB	Wed, Mar 19, 2014	27.67	27.70	27.38	27.53
148	AMEX	FNDB	Tue, Mar 18, 2014	27.50	27.67	27.50	27.66
147	AMEX	FNDB	Mon, Mar 17, 2014	27.34	27.44	27.34	27.44
146	AMEX	FNDB	Fri, Mar 14, 2014	27.20	27.33	27.19	27.21
145	AMEX	FNDB	Thu, Mar 13, 2014	27.61	27.61	27.20	27.23
144	AMEX	FNDB	Wed, Mar 12, 2014	27.38	27.50	27.32	27.49
143	AMEX	FNDB	Tue, Mar 11, 2014	27.68	27.68	27.47	27.47
142	AMEX	FNDB	Mon, Mar 10, 2014	27.63	27.75	27.54	27.65
141	AMEX	FNDB	Fri, Mar 7, 2014	27.75	27.75	27.60	27.66
140	AMEX	FNDB	Thu, Mar 6, 2014	27.63	27.68	27.60	27.64
139	AMEX	FNDB	Wed, Mar 5, 2014	27.58	27.61	27.53	27.56
138	AMEX	FNDB	Tue, Mar 4, 2014	28.15	28.15	27.49	27.56
137	AMEX	FNDB	Mon, Mar 3, 2014	27.18	27.26	27.04	27.18
136	AMEX	FNDB	Fri, Feb 28, 2014	27.30	27.51	27.30	27.33
135	AMEX	FNDB	Thu, Feb 27, 2014	27.10	27.28	27.10	27.28
134	AMEX	FNDB	Wed, Feb 26, 2014	27.20	27.27	27.12	27.19
133	AMEX	FNDB	Tue, Feb 25, 2014	27.17	27.21	27.10	27.13
132	AMEX	FNDB	Mon, Feb 24, 2014	27.07	27.33	27.07	27.19
131	AMEX	FNDB	Fri, Feb 21, 2014	27.09	27.13	27.01	27.01
130	AMEX	FNDB	Thu, Feb 20, 2014	26.88	27.07	26.88	27.07
129	AMEX	FNDB	Wed, Feb 19, 2014	26.94	27.10	26.85	26.85
128	AMEX	FNDB	Tue, Feb 18, 2014	26.99	27.01	26.93	27.01
127	AMEX	FNDB	Fri, Feb 14, 2014	26.77	27.00	26.77	26.97
126	AMEX	FNDB	Thu, Feb 13, 2014	26.46	26.80	26.46	26.79
125	AMEX	FNDB	Wed, Feb 12, 2014	26.64	26.68	26.58	26.59
124	AMEX	FNDB	Tue, Feb 11, 2014	26.32	26.67	26.32	26.61
123	AMEX	FNDB	Mon, Feb 10, 2014	26.29	26.31	26.21	26.30
122	AMEX	FNDB	Fri, Feb 7, 2014	26.13	26.30	26.07	26.29
121	AMEX	FNDB	Thu, Feb 6, 2014	25.78	26.01	25.78	26.00
120	AMEX	FNDB	Wed, Feb 5, 2014	25.65	25.73	25.48	25.69
119	AMEX	FNDB	Tue, Feb 4, 2014	25.71	25.76	25.62	25.73
118	AMEX	FNDB	Mon, Feb 3, 2014	26.19	26.19	25.55	25.55
117	AMEX	FNDB	Fri, Jan 31, 2014	26.10	26.41	26.10	26.21
116	AMEX	FNDB	Thu, Jan 30, 2014	26.34	26.48	26.29	26.38
115	AMEX	FNDB	Wed, Jan 29, 2014	26.21	26.34	26.14	26.16
114	AMEX	FNDB	Tue, Jan 28, 2014	26.29	26.44	26.29	26.41
113	AMEX	FNDB	Mon, Jan 27, 2014	26.29	26.41	26.13	26.23
112	AMEX	FNDB	Fri, Jan 24, 2014	26.76	26.76	26.35	26.35
111	AMEX	FNDB	Thu, Jan 23, 2014	27.00	27.00	26.75	26.86
110	AMEX	FNDB	Wed, Jan 22, 2014	27.18	27.18	27.01	27.13
109	AMEX	FNDB	Tue, Jan 21, 2014	27.22	27.22	26.96	27.10
108	AMEX	FNDB	Fri, Jan 17, 2014	27.14	27.20	27.02	27.05
107	AMEX	FNDB	Thu, Jan 16, 2014	27.19	27.19	27.11	27.17
106	AMEX	FNDB	Wed, Jan 15, 2014	27.19	27.25	27.19	27.22
105	AMEX	FNDB	Tue, Jan 14, 2014	26.94	27.11	26.92	27.11
104	AMEX	FNDB	Mon, Jan 13, 2014	27.18	27.18	26.81	26.86
103	AMEX	FNDB	Fri, Jan 10, 2014	27.21	27.23	27.02	27.23
102	AMEX	FNDB	Thu, Jan 9, 2014	27.21	27.21	26.99	27.18
101	AMEX	FNDB	Wed, Jan 8, 2014	27.14	27.16	27.05	27.12
100	AMEX	FNDB	Tue, Jan 7, 2014	27.11	27.22	27.05	27.17
99	AMEX	FNDB	Mon, Jan 6, 2014	27.20	27.20	26.94	27.01
98	AMEX	FNDB	Fri, Jan 3, 2014	27.14	27.19	27.05	27.11
97	AMEX	FNDB	Thu, Jan 2, 2014	27.27	27.27	27.02	27.10
96	AMEX	FNDB	Tue, Dec 31, 2013	27.28	27.37	27.21	27.33
95	AMEX	FNDB	Mon, Dec 30, 2013	27.24	27.24	27.15	27.22
94	AMEX	FNDB	Fri, Dec 27, 2013	27.49	27.49	27.19	27.23
93	AMEX	FNDB	Thu, Dec 26, 2013	27.13	27.23	27.13	27.22
92	AMEX	FNDB	Tue, Dec 24, 2013	27.00	27.08	27.00	27.07
91	AMEX	FNDB	Mon, Dec 23, 2013	27.01	27.03	26.92	26.98
90	AMEX	FNDB	Fri, Dec 20, 2013	26.99	27.00	26.87	26.94
89	AMEX	FNDB	Thu, Dec 19, 2013	26.77	26.82	26.72	26.82
88	AMEX	FNDB	Wed, Dec 18, 2013	26.38	26.82	26.29	26.82
87	AMEX	FNDB	Tue, Dec 17, 2013	26.48	26.49	26.35	26.38
86	AMEX	FNDB	Mon, Dec 16, 2013	26.35	26.52	26.35	26.48
85	AMEX	FNDB	Fri, Dec 13, 2013	26.33	26.35	26.20	26.28
84	AMEX	FNDB	Thu, Dec 12, 2013	26.25	26.37	26.18	26.27
83	AMEX	FNDB	Wed, Dec 11, 2013	26.67	26.67	26.34	26.34
82	AMEX	FNDB	Tue, Dec 10, 2013	26.69	26.77	26.67	26.70
81	AMEX	FNDB	Mon, Dec 9, 2013	26.86	26.86	26.74	26.78
80	AMEX	FNDB	Fri, Dec 6, 2013	26.61	26.76	26.61	26.70
79	AMEX	FNDB	Thu, Dec 5, 2013	26.53	26.53	26.40	26.44
78	AMEX	FNDB	Wed, Dec 4, 2013	26.51	26.69	26.37	26.60
77	AMEX	FNDB	Tue, Dec 3, 2013	26.62	26.68	26.51	26.61
76	AMEX	FNDB	Mon, Dec 2, 2013	26.76	26.84	26.66	26.67
75	AMEX	FNDB	Fri, Nov 29, 2013	26.81	26.88	26.77	26.77
74	AMEX	FNDB	Wed, Nov 27, 2013	26.55	26.79	26.55	26.79
73	AMEX	FNDB	Tue, Nov 26, 2013	26.68	26.78	26.68	26.71
72	AMEX	FNDB	Mon, Nov 25, 2013	26.80	26.80	26.70	26.72
71	AMEX	FNDB	Fri, Nov 22, 2013	26.63	26.75	26.60	26.75
70	AMEX	FNDB	Thu, Nov 21, 2013	26.59	26.65	26.51	26.63
69	AMEX	FNDB	Wed, Nov 20, 2013	26.48	26.55	26.30	26.37
68	AMEX	FNDB	Tue, Nov 19, 2013	26.54	26.61	26.44	26.50
67	AMEX	FNDB	Mon, Nov 18, 2013	26.69	26.69	26.48	26.54
66	AMEX	FNDB	Fri, Nov 15, 2013	26.59	26.64	26.54	26.60
65	AMEX	FNDB	Thu, Nov 14, 2013	26.44	26.57	26.41	26.55
64	AMEX	FNDB	Wed, Nov 13, 2013	26.11	26.44	26.11	26.44
63	AMEX	FNDB	Tue, Nov 12, 2013	26.22	26.26	26.13	26.20
62	AMEX	FNDB	Mon, Nov 11, 2013	26.24	26.28	26.21	26.27
61	AMEX	FNDB	Fri, Nov 8, 2013	25.90	26.20	25.81	26.20
60	AMEX	FNDB	Thu, Nov 7, 2013	26.30	26.30	25.87	25.87
59	AMEX	FNDB	Wed, Nov 6, 2013	26.23	26.27	26.15	26.24
58	AMEX	FNDB	Tue, Nov 5, 2013	26.06	26.16	26.00	26.10
57	AMEX	FNDB	Mon, Nov 4, 2013	26.11	26.21	26.07	26.21
56	AMEX	FNDB	Fri, Nov 1, 2013	26.03	26.09	25.88	26.04
55	AMEX	FNDB	Thu, Oct 31, 2013	26.03	26.15	25.93	25.99
54	AMEX	FNDB	Wed, Oct 30, 2013	26.17	26.18	25.92	26.00
53	AMEX	FNDB	Tue, Oct 29, 2013	26.07	26.12	26.03	26.11
52	AMEX	FNDB	Mon, Oct 28, 2013	25.97	26.04	25.91	25.97
51	AMEX	FNDB	Fri, Oct 25, 2013	26.05	26.05	25.84	25.95
50	AMEX	FNDB	Thu, Oct 24, 2013	25.81	25.86	25.78	25.83
49	AMEX	FNDB	Wed, Oct 23, 2013	25.84	25.84	25.71	25.78
48	AMEX	FNDB	Tue, Oct 22, 2013	25.82	25.96	25.80	25.94
47	AMEX	FNDB	Mon, Oct 21, 2013	25.74	25.80	25.69	25.74
46	AMEX	FNDB	Fri, Oct 18, 2013	25.71	25.76	25.64	25.73
45	AMEX	FNDB	Thu, Oct 17, 2013	25.38	25.65	25.37	25.63
44	AMEX	FNDB	Wed, Oct 16, 2013	25.20	25.45	25.20	25.40
43	AMEX	FNDB	Tue, Oct 15, 2013	25.26	25.31	25.10	25.12
42	AMEX	FNDB	Mon, Oct 14, 2013	25.00	25.29	25.00	25.27
41	AMEX	FNDB	Fri, Oct 11, 2013	24.99	25.21	24.99	25.18
40	AMEX	FNDB	Thu, Oct 10, 2013	24.90	25.00	24.78	25.00
39	AMEX	FNDB	Wed, Oct 9, 2013	24.51	24.59	24.38	24.52
38	AMEX	FNDB	Tue, Oct 8, 2013	24.70	24.76	24.47	24.48
37	AMEX	FNDB	Mon, Oct 7, 2013	24.70	24.85	24.69	24.74
36	AMEX	FNDB	Fri, Oct 4, 2013	24.80	24.98	24.74	24.93
35	AMEX	FNDB	Thu, Oct 3, 2013	24.94	24.94	24.63	24.81
34	AMEX	FNDB	Wed, Oct 2, 2013	24.88	24.99	24.81	24.99
33	AMEX	FNDB	Tue, Oct 1, 2013	24.83	25.07	24.83	24.93
32	AMEX	FNDB	Mon, Sep 30, 2013	24.81	24.92	24.70	24.84
31	AMEX	FNDB	Fri, Sep 27, 2013	24.97	25.18	24.90	24.92
30	AMEX	FNDB	Thu, Sep 26, 2013	25.05	25.15	25.00	25.01
29	AMEX	FNDB	Wed, Sep 25, 2013	25.09	25.13	24.97	25.00
28	AMEX	FNDB	Tue, Sep 24, 2013	25.05	25.20	25.02	25.03
27	AMEX	FNDB	Mon, Sep 23, 2013	25.16	25.16	25.02	25.08
26	AMEX	FNDB	Fri, Sep 20, 2013	25.43	25.44	25.23	25.23
25	AMEX	FNDB	Thu, Sep 19, 2013	25.55	25.55	25.38	25.41
24	AMEX	FNDB	Wed, Sep 18, 2013	25.20	25.52	25.06	25.45
23	AMEX	FNDB	Tue, Sep 17, 2013	25.13	25.21	25.13	25.20
22	AMEX	FNDB	Mon, Sep 16, 2013	25.22	25.22	25.07	25.07
21	AMEX	FNDB	Fri, Sep 13, 2013	24.86	24.94	24.85	24.94
20	AMEX	FNDB	Thu, Sep 12, 2013	24.94	24.96	24.83	24.84
19	AMEX	FNDB	Wed, Sep 11, 2013	24.85	24.92	24.81	24.92
18	AMEX	FNDB	Tue, Sep 10, 2013	24.78	24.82	24.73	24.82
17	AMEX	FNDB	Mon, Sep 9, 2013	24.49	24.65	24.48	24.63
16	AMEX	FNDB	Fri, Sep 6, 2013	24.47	24.53	24.20	24.40
15	AMEX	FNDB	Thu, Sep 5, 2013	24.42	24.43	24.38	24.41
14	AMEX	FNDB	Wed, Sep 4, 2013	24.15	24.39	24.13	24.34
13	AMEX	FNDB	Tue, Sep 3, 2013	24.05	24.32	24.05	24.14
12	AMEX	FNDB	Fri, Aug 30, 2013	24.24	24.24	24.05	24.06
11	AMEX	FNDB	Thu, Aug 29, 2013	24.11	24.31	24.11	24.20
10	AMEX	FNDB	Wed, Aug 28, 2013	24.06	24.21	24.06	24.16
9	AMEX	FNDB	Tue, Aug 27, 2013	24.23	24.26	24.08	24.08
8	AMEX	FNDB	Mon, Aug 26, 2013	24.57	24.62	24.47	24.47
7	AMEX	FNDB	Fri, Aug 23, 2013	24.51	24.59	24.46	24.59
6	AMEX	FNDB	Thu, Aug 22, 2013	24.28	24.65	24.28	24.45
5	AMEX	FNDB	Wed, Aug 21, 2013	24.36	24.37	24.25	24.26
4	AMEX	FNDB	Tue, Aug 20, 2013	24.32	24.51	24.30	24.45
3	AMEX	FNDB	Mon, Aug 19, 2013	24.45	24.47	24.29	24.29
2	AMEX	FNDB	Fri, Aug 16, 2013	24.54	24.65	24.44	24.50
1	AMEX	FNDB	Thu, Aug 15, 2013	24.77	24.77	24.53	24.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab Fundamental U.S. Broad Market Index ETF AMEX:FNDB 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