Schwab Fundamental International Small Company Index ETF AMEX:FNDC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
2688	AMEX	FNDC	Fri, Apr 19, 2024	33.97	34.09	33.89	33.98
2687	AMEX	FNDC	Thu, Apr 18, 2024	34.09	34.23	33.97	34.04
2686	AMEX	FNDC	Wed, Apr 17, 2024	34.04	34.08	33.81	33.97
2685	AMEX	FNDC	Tue, Apr 16, 2024	34.00	34.11	33.87	33.99
2684	AMEX	FNDC	Mon, Apr 15, 2024	34.87	34.87	34.35	34.38
2683	AMEX	FNDC	Fri, Apr 12, 2024	34.83	34.92	34.52	34.56
2682	AMEX	FNDC	Thu, Apr 11, 2024	35.19	35.20	34.85	35.18
2681	AMEX	FNDC	Wed, Apr 10, 2024	35.06	35.15	34.85	34.96
2680	AMEX	FNDC	Tue, Apr 9, 2024	35.62	35.67	35.39	35.55
2679	AMEX	FNDC	Mon, Apr 8, 2024	35.46	35.54	35.42	35.46
2678	AMEX	FNDC	Fri, Apr 5, 2024	35.14	35.34	35.09	35.25
2677	AMEX	FNDC	Thu, Apr 4, 2024	35.57	35.58	35.06	35.11
2676	AMEX	FNDC	Wed, Apr 3, 2024	35.06	35.39	35.06	35.33
2675	AMEX	FNDC	Tue, Apr 2, 2024	35.07	35.10	34.98	35.06
2674	AMEX	FNDC	Mon, Apr 1, 2024	35.48	35.62	35.31	35.38
2673	AMEX	FNDC	Thu, Mar 28, 2024	35.43	35.51	35.42	35.47
2672	AMEX	FNDC	Wed, Mar 27, 2024	35.44	35.62	35.41	35.58
2671	AMEX	FNDC	Tue, Mar 26, 2024	35.38	35.43	35.31	35.31
2670	AMEX	FNDC	Mon, Mar 25, 2024	35.19	35.30	35.19	35.25
2669	AMEX	FNDC	Fri, Mar 22, 2024	35.39	35.39	35.25	35.30
2668	AMEX	FNDC	Thu, Mar 21, 2024	35.44	35.49	35.37	35.40
2667	AMEX	FNDC	Wed, Mar 20, 2024	34.99	35.46	34.98	35.44
2666	AMEX	FNDC	Tue, Mar 19, 2024	34.87	35.07	34.84	34.99
2665	AMEX	FNDC	Mon, Mar 18, 2024	35.09	35.10	34.96	35.00
2664	AMEX	FNDC	Fri, Mar 15, 2024	34.94	35.03	34.87	34.99
2663	AMEX	FNDC	Thu, Mar 14, 2024	35.19	35.22	34.84	34.94
2662	AMEX	FNDC	Wed, Mar 13, 2024	35.08	35.21	35.07	35.13
2661	AMEX	FNDC	Tue, Mar 12, 2024	35.03	35.21	34.91	35.21
2660	AMEX	FNDC	Mon, Mar 11, 2024	34.94	35.00	34.86	34.97
2659	AMEX	FNDC	Fri, Mar 8, 2024	35.35	35.44	35.19	35.22
2658	AMEX	FNDC	Thu, Mar 7, 2024	35.12	35.24	35.06	35.20
2657	AMEX	FNDC	Wed, Mar 6, 2024	34.86	35.03	34.83	34.90
2656	AMEX	FNDC	Tue, Mar 5, 2024	34.51	34.61	34.33	34.42
2655	AMEX	FNDC	Mon, Mar 4, 2024	34.45	34.51	34.40	34.45
2654	AMEX	FNDC	Fri, Mar 1, 2024	34.46	34.70	34.34	34.68
2653	AMEX	FNDC	Thu, Feb 29, 2024	34.48	34.53	34.24	34.38
2652	AMEX	FNDC	Wed, Feb 28, 2024	34.22	34.36	34.22	34.28
2651	AMEX	FNDC	Tue, Feb 27, 2024	34.40	34.49	34.40	34.49
2650	AMEX	FNDC	Mon, Feb 26, 2024	34.43	34.43	34.31	34.38
2649	AMEX	FNDC	Fri, Feb 23, 2024	34.47	34.53	34.42	34.48
2648	AMEX	FNDC	Thu, Feb 22, 2024	34.45	34.50	34.36	34.47
2647	AMEX	FNDC	Wed, Feb 21, 2024	34.12	34.21	34.09	34.19
2646	AMEX	FNDC	Tue, Feb 20, 2024	34.15	34.23	34.08	34.16
2645	AMEX	FNDC	Fri, Feb 16, 2024	33.97	34.18	33.94	34.07
2644	AMEX	FNDC	Thu, Feb 15, 2024	33.81	34.06	33.81	34.04
2643	AMEX	FNDC	Wed, Feb 14, 2024	33.62	33.81	33.60	33.77
2642	AMEX	FNDC	Tue, Feb 13, 2024	33.62	33.66	33.26	33.36
2641	AMEX	FNDC	Mon, Feb 12, 2024	34.00	34.22	34.00	34.12
2640	AMEX	FNDC	Fri, Feb 9, 2024	33.84	33.96	33.76	33.93
2639	AMEX	FNDC	Thu, Feb 8, 2024	33.88	33.88	33.71	33.86
2638	AMEX	FNDC	Wed, Feb 7, 2024	34.01	34.04	33.93	33.97
2637	AMEX	FNDC	Tue, Feb 6, 2024	33.75	33.95	33.71	33.95
2636	AMEX	FNDC	Mon, Feb 5, 2024	33.82	33.83	33.62	33.72
2635	AMEX	FNDC	Fri, Feb 2, 2024	34.06	34.08	33.90	34.07
2634	AMEX	FNDC	Thu, Feb 1, 2024	34.10	34.35	34.04	34.33
2633	AMEX	FNDC	Wed, Jan 31, 2024	34.16	34.33	33.86	33.92
2632	AMEX	FNDC	Tue, Jan 30, 2024	34.05	34.08	33.91	34.04
2631	AMEX	FNDC	Mon, Jan 29, 2024	33.98	34.18	33.90	34.15
2630	AMEX	FNDC	Fri, Jan 26, 2024	34.01	34.05	33.94	33.97
2629	AMEX	FNDC	Thu, Jan 25, 2024	33.99	33.99	33.81	33.94
2628	AMEX	FNDC	Wed, Jan 24, 2024	34.01	34.02	33.74	33.74
2627	AMEX	FNDC	Tue, Jan 23, 2024	33.61	33.64	33.48	33.64
2626	AMEX	FNDC	Mon, Jan 22, 2024	33.66	33.79	33.63	33.70
2625	AMEX	FNDC	Fri, Jan 19, 2024	33.38	33.54	33.26	33.54
2624	AMEX	FNDC	Thu, Jan 18, 2024	33.41	33.49	33.30	33.49
2623	AMEX	FNDC	Wed, Jan 17, 2024	33.13	33.24	33.02	33.21
2622	AMEX	FNDC	Tue, Jan 16, 2024	33.84	33.85	33.57	33.63
2621	AMEX	FNDC	Fri, Jan 12, 2024	34.50	34.58	34.31	34.37
2620	AMEX	FNDC	Thu, Jan 11, 2024	34.31	34.33	33.94	34.28
2619	AMEX	FNDC	Wed, Jan 10, 2024	34.29	34.39	34.26	34.36
2618	AMEX	FNDC	Tue, Jan 9, 2024	34.23	34.26	34.14	34.21
2617	AMEX	FNDC	Mon, Jan 8, 2024	34.07	34.43	34.05	34.42
2616	AMEX	FNDC	Fri, Jan 5, 2024	33.95	34.30	33.91	34.03
2615	AMEX	FNDC	Thu, Jan 4, 2024	34.02	34.21	33.97	34.08
2614	AMEX	FNDC	Wed, Jan 3, 2024	34.05	34.15	33.90	34.08
2613	AMEX	FNDC	Tue, Jan 2, 2024	34.52	34.58	34.35	34.38
2612	AMEX	FNDC	Fri, Dec 29, 2023	34.85	34.97	34.80	34.86
2611	AMEX	FNDC	Thu, Dec 28, 2023	34.92	35.01	34.83	34.87
2610	AMEX	FNDC	Wed, Dec 27, 2023	34.66	34.87	34.66	34.81
2609	AMEX	FNDC	Tue, Dec 26, 2023	34.54	34.69	34.53	34.64
2608	AMEX	FNDC	Fri, Dec 22, 2023	34.53	34.65	34.44	34.56
2607	AMEX	FNDC	Thu, Dec 21, 2023	34.26	34.43	34.20	34.40
2606	AMEX	FNDC	Wed, Dec 20, 2023	34.24	34.29	33.85	33.87
2605	AMEX	FNDC	Tue, Dec 19, 2023	34.02	34.15	33.98	34.15
2604	AMEX	FNDC	Mon, Dec 18, 2023	33.87	33.88	33.72	33.81
2603	AMEX	FNDC	Fri, Dec 15, 2023	33.98	34.01	33.74	33.77
2602	AMEX	FNDC	Thu, Dec 14, 2023	33.99	34.23	33.99	34.15
2601	AMEX	FNDC	Wed, Dec 13, 2023	33.03	33.66	32.89	33.66
2600	AMEX	FNDC	Tue, Dec 12, 2023	32.98	33.06	32.83	33.06
2599	AMEX	FNDC	Mon, Dec 11, 2023	33.01	33.11	32.98	33.10
2598	AMEX	FNDC	Fri, Dec 8, 2023	32.92	33.12	32.87	33.03
2597	AMEX	FNDC	Thu, Dec 7, 2023	32.94	33.20	32.85	33.06
2596	AMEX	FNDC	Wed, Dec 6, 2023	33.05	33.08	32.81	32.83
2595	AMEX	FNDC	Tue, Dec 5, 2023	33.48	33.58	33.37	32.64
2594	AMEX	FNDC	Mon, Dec 4, 2023	33.56	33.69	33.46	33.57
2593	AMEX	FNDC	Fri, Dec 1, 2023	33.40	33.87	33.37	33.85
2592	AMEX	FNDC	Thu, Nov 30, 2023	33.52	33.52	33.33	33.44
2591	AMEX	FNDC	Wed, Nov 29, 2023	33.62	33.71	33.52	33.61
2590	AMEX	FNDC	Tue, Nov 28, 2023	33.39	33.64	33.35	33.52
2589	AMEX	FNDC	Mon, Nov 27, 2023	33.32	33.37	33.25	33.35
2588	AMEX	FNDC	Fri, Nov 24, 2023	33.22	33.38	33.21	33.38
2587	AMEX	FNDC	Wed, Nov 22, 2023	33.15	33.20	33.01	33.20
2586	AMEX	FNDC	Tue, Nov 21, 2023	33.24	33.29	33.01	33.07
2585	AMEX	FNDC	Mon, Nov 20, 2023	33.07	33.27	33.05	33.26
2584	AMEX	FNDC	Fri, Nov 17, 2023	32.96	33.08	32.92	33.07
2583	AMEX	FNDC	Thu, Nov 16, 2023	32.65	32.75	32.52	32.65
2582	AMEX	FNDC	Wed, Nov 15, 2023	32.85	33.00	32.77	32.85
2581	AMEX	FNDC	Tue, Nov 14, 2023	32.56	32.97	32.56	32.96
2580	AMEX	FNDC	Mon, Nov 13, 2023	31.74	31.94	31.71	31.87
2579	AMEX	FNDC	Fri, Nov 10, 2023	31.79	31.95	31.62	31.91
2578	AMEX	FNDC	Thu, Nov 9, 2023	32.12	32.15	31.75	31.77
2577	AMEX	FNDC	Wed, Nov 8, 2023	31.77	31.83	31.62	31.73
2576	AMEX	FNDC	Tue, Nov 7, 2023	31.88	31.94	31.75	31.89
2575	AMEX	FNDC	Mon, Nov 6, 2023	32.34	32.34	32.09	32.11
2574	AMEX	FNDC	Fri, Nov 3, 2023	32.21	32.49	32.21	32.33
2573	AMEX	FNDC	Thu, Nov 2, 2023	31.64	31.80	31.57	31.80
2572	AMEX	FNDC	Wed, Nov 1, 2023	30.85	31.12	30.82	31.09
2571	AMEX	FNDC	Tue, Oct 31, 2023	30.84	30.95	30.78	30.92
2570	AMEX	FNDC	Mon, Oct 30, 2023	30.59	30.70	30.45	30.68
2569	AMEX	FNDC	Fri, Oct 27, 2023	30.54	30.54	30.23	30.33
2568	AMEX	FNDC	Thu, Oct 26, 2023	30.35	30.38	30.11	30.23
2567	AMEX	FNDC	Wed, Oct 25, 2023	30.57	30.58	30.35	30.39
2566	AMEX	FNDC	Tue, Oct 24, 2023	30.69	30.81	30.62	30.74
2565	AMEX	FNDC	Mon, Oct 23, 2023	30.40	30.76	30.30	30.52
2564	AMEX	FNDC	Fri, Oct 20, 2023	30.76	30.80	30.58	30.60
2563	AMEX	FNDC	Thu, Oct 19, 2023	31.00	31.17	30.79	30.83
2562	AMEX	FNDC	Wed, Oct 18, 2023	31.31	31.31	30.96	31.00
2561	AMEX	FNDC	Tue, Oct 17, 2023	31.26	31.63	31.26	31.53
2560	AMEX	FNDC	Mon, Oct 16, 2023	31.37	31.51	31.32	31.50
2559	AMEX	FNDC	Fri, Oct 13, 2023	31.54	31.54	31.25	31.36
2558	AMEX	FNDC	Thu, Oct 12, 2023	32.05	32.05	31.58	31.68
2557	AMEX	FNDC	Wed, Oct 11, 2023	32.05	32.12	31.81	32.01
2556	AMEX	FNDC	Tue, Oct 10, 2023	31.92	32.16	31.90	32.04
2555	AMEX	FNDC	Mon, Oct 9, 2023	31.42	31.72	31.41	31.67
2554	AMEX	FNDC	Fri, Oct 6, 2023	31.33	31.76	31.19	31.71
2553	AMEX	FNDC	Thu, Oct 5, 2023	31.23	31.42	31.17	31.39
2552	AMEX	FNDC	Wed, Oct 4, 2023	31.06	31.08	30.77	31.03
2551	AMEX	FNDC	Tue, Oct 3, 2023	31.29	31.37	31.04	31.16
2550	AMEX	FNDC	Mon, Oct 2, 2023	31.99	31.99	31.59	31.62
2549	AMEX	FNDC	Fri, Sep 29, 2023	32.52	32.52	32.11	32.14
2548	AMEX	FNDC	Thu, Sep 28, 2023	32.03	32.32	32.00	32.22
2547	AMEX	FNDC	Wed, Sep 27, 2023	32.22	32.24	31.91	32.07
2546	AMEX	FNDC	Tue, Sep 26, 2023	32.29	32.35	32.06	32.09
2545	AMEX	FNDC	Mon, Sep 25, 2023	32.48	32.62	32.43	32.59
2544	AMEX	FNDC	Fri, Sep 22, 2023	32.83	32.86	32.65	32.65
2543	AMEX	FNDC	Thu, Sep 21, 2023	32.81	32.84	32.60	32.62
2542	AMEX	FNDC	Wed, Sep 20, 2023	33.34	33.49	33.05	33.06
2541	AMEX	FNDC	Tue, Sep 19, 2023	33.34	33.37	33.19	33.25
2540	AMEX	FNDC	Mon, Sep 18, 2023	33.22	33.28	33.10	33.21
2539	AMEX	FNDC	Fri, Sep 15, 2023	33.44	33.52	33.27	33.28
2538	AMEX	FNDC	Thu, Sep 14, 2023	33.35	33.52	33.34	33.48
2537	AMEX	FNDC	Wed, Sep 13, 2023	33.18	33.25	33.05	33.11
2536	AMEX	FNDC	Tue, Sep 12, 2023	33.23	33.37	33.23	33.28
2535	AMEX	FNDC	Mon, Sep 11, 2023	33.32	33.44	33.29	33.38
2534	AMEX	FNDC	Fri, Sep 8, 2023	33.04	33.12	32.94	32.98
2533	AMEX	FNDC	Thu, Sep 7, 2023	33.14	33.17	33.03	33.08
2532	AMEX	FNDC	Wed, Sep 6, 2023	33.37	33.42	33.16	33.24
2531	AMEX	FNDC	Tue, Sep 5, 2023	33.62	33.62	33.38	33.38
2530	AMEX	FNDC	Fri, Sep 1, 2023	33.95	33.95	33.57	33.66
2529	AMEX	FNDC	Thu, Aug 31, 2023	33.70	33.74	33.53	33.63
2528	AMEX	FNDC	Wed, Aug 30, 2023	33.66	33.75	33.54	33.59
2527	AMEX	FNDC	Tue, Aug 29, 2023	33.13	33.66	33.13	33.62
2526	AMEX	FNDC	Mon, Aug 28, 2023	33.08	33.22	33.06	33.20
2525	AMEX	FNDC	Fri, Aug 25, 2023	32.89	32.99	32.64	32.86
2524	AMEX	FNDC	Thu, Aug 24, 2023	32.97	33.01	32.66	32.69
2523	AMEX	FNDC	Wed, Aug 23, 2023	32.87	33.16	32.84	33.06
2522	AMEX	FNDC	Tue, Aug 22, 2023	32.86	32.87	32.65	32.68
2521	AMEX	FNDC	Mon, Aug 21, 2023	32.73	32.73	32.50	32.70
2520	AMEX	FNDC	Fri, Aug 18, 2023	32.46	32.74	32.41	32.71
2519	AMEX	FNDC	Thu, Aug 17, 2023	33.13	33.13	32.75	32.82
2518	AMEX	FNDC	Wed, Aug 16, 2023	33.22	33.32	32.99	32.99
2517	AMEX	FNDC	Tue, Aug 15, 2023	33.52	33.52	33.24	33.30
2516	AMEX	FNDC	Mon, Aug 14, 2023	33.59	33.76	33.49	33.73
2515	AMEX	FNDC	Fri, Aug 11, 2023	33.85	33.97	33.78	33.87
2514	AMEX	FNDC	Thu, Aug 10, 2023	34.20	34.33	33.91	33.98
2513	AMEX	FNDC	Wed, Aug 9, 2023	33.94	34.02	33.83	33.92
2512	AMEX	FNDC	Tue, Aug 8, 2023	33.70	33.89	33.64	33.84
2511	AMEX	FNDC	Mon, Aug 7, 2023	34.13	34.18	33.98	34.18
2510	AMEX	FNDC	Fri, Aug 4, 2023	33.90	34.23	33.86	33.88
2509	AMEX	FNDC	Thu, Aug 3, 2023	33.60	33.80	33.55	33.71
2508	AMEX	FNDC	Wed, Aug 2, 2023	34.03	34.03	33.78	33.85
2507	AMEX	FNDC	Tue, Aug 1, 2023	34.44	34.49	34.26	34.34
2506	AMEX	FNDC	Mon, Jul 31, 2023	34.72	34.89	34.72	34.74
2505	AMEX	FNDC	Fri, Jul 28, 2023	34.67	34.81	34.64	34.69
2504	AMEX	FNDC	Thu, Jul 27, 2023	34.72	34.72	34.37	34.37
2503	AMEX	FNDC	Wed, Jul 26, 2023	34.33	34.64	34.33	34.55
2502	AMEX	FNDC	Tue, Jul 25, 2023	34.28	34.51	34.28	34.43
2501	AMEX	FNDC	Mon, Jul 24, 2023	34.27	34.38	34.21	34.31
2500	AMEX	FNDC	Fri, Jul 21, 2023	34.30	34.35	34.19	34.24
2499	AMEX	FNDC	Thu, Jul 20, 2023	34.52	34.52	34.33	34.39
2498	AMEX	FNDC	Wed, Jul 19, 2023	34.66	34.71	34.56	34.69
2497	AMEX	FNDC	Tue, Jul 18, 2023	34.43	34.64	34.40	34.57
2496	AMEX	FNDC	Mon, Jul 17, 2023	34.17	34.34	34.07	34.29
2495	AMEX	FNDC	Fri, Jul 14, 2023	34.48	34.48	34.26	34.31
2494	AMEX	FNDC	Thu, Jul 13, 2023	34.48	34.62	34.48	34.59
2493	AMEX	FNDC	Wed, Jul 12, 2023	34.04	34.28	34.04	34.22
2492	AMEX	FNDC	Tue, Jul 11, 2023	33.38	33.64	33.36	33.64
2491	AMEX	FNDC	Mon, Jul 10, 2023	33.00	33.26	33.00	33.22
2490	AMEX	FNDC	Fri, Jul 7, 2023	32.76	33.19	32.76	33.07
2489	AMEX	FNDC	Thu, Jul 6, 2023	32.64	32.65	32.38	32.53
2488	AMEX	FNDC	Wed, Jul 5, 2023	33.15	33.15	32.99	33.00
2487	AMEX	FNDC	Mon, Jul 3, 2023	33.21	33.34	33.21	33.31
2486	AMEX	FNDC	Fri, Jun 30, 2023	33.04	33.19	33.01	33.19
2485	AMEX	FNDC	Thu, Jun 29, 2023	32.71	32.81	32.67	32.81
2484	AMEX	FNDC	Wed, Jun 28, 2023	32.84	32.98	32.80	32.89
2483	AMEX	FNDC	Tue, Jun 27, 2023	32.66	32.80	32.60	32.80
2482	AMEX	FNDC	Mon, Jun 26, 2023	32.52	32.65	32.51	32.62
2481	AMEX	FNDC	Fri, Jun 23, 2023	32.59	32.62	32.47	32.59
2480	AMEX	FNDC	Thu, Jun 22, 2023	33.19	33.21	33.08	33.18
2479	AMEX	FNDC	Wed, Jun 21, 2023	33.36	33.53	33.30	33.48
2478	AMEX	FNDC	Tue, Jun 20, 2023	33.65	33.71	33.50	33.36
2477	AMEX	FNDC	Fri, Jun 16, 2023	34.30	34.30	33.99	34.04
2476	AMEX	FNDC	Thu, Jun 15, 2023	33.87	34.21	33.84	34.20
2475	AMEX	FNDC	Wed, Jun 14, 2023	34.06	34.18	33.81	33.96
2474	AMEX	FNDC	Tue, Jun 13, 2023	33.95	34.08	33.92	34.00
2473	AMEX	FNDC	Mon, Jun 12, 2023	33.66	33.75	33.59	33.71
2472	AMEX	FNDC	Fri, Jun 9, 2023	33.55	33.64	33.50	33.55
2471	AMEX	FNDC	Thu, Jun 8, 2023	33.29	33.50	33.25	33.46
2470	AMEX	FNDC	Wed, Jun 7, 2023	33.34	33.46	33.12	33.19
2469	AMEX	FNDC	Tue, Jun 6, 2023	33.19	33.47	33.16	33.44
2468	AMEX	FNDC	Mon, Jun 5, 2023	33.32	33.31	33.15	33.37
2467	AMEX	FNDC	Fri, Jun 2, 2023	33.34	33.40	33.27	33.37
2466	AMEX	FNDC	Thu, Jun 1, 2023	32.50	32.84	32.50	32.82
2465	AMEX	FNDC	Wed, May 31, 2023	32.32	32.37	32.12	32.33
2464	AMEX	FNDC	Tue, May 30, 2023	32.76	32.76	32.52	32.60
2463	AMEX	FNDC	Fri, May 26, 2023	32.72	32.86	32.65	32.84
2462	AMEX	FNDC	Thu, May 25, 2023	32.86	32.86	32.63	32.73
2461	AMEX	FNDC	Wed, May 24, 2023	33.05	33.05	32.79	32.80
2460	AMEX	FNDC	Tue, May 23, 2023	33.44	33.52	33.29	33.31
2459	AMEX	FNDC	Mon, May 22, 2023	33.69	33.80	33.66	33.79
2458	AMEX	FNDC	Fri, May 19, 2023	33.65	33.71	33.60	33.70
2457	AMEX	FNDC	Thu, May 18, 2023	33.57	33.59	33.39	33.59
2456	AMEX	FNDC	Wed, May 17, 2023	33.63	33.76	33.47	33.71
2455	AMEX	FNDC	Tue, May 16, 2023	33.79	33.83	33.60	33.63
2454	AMEX	FNDC	Mon, May 15, 2023	33.75	33.98	33.75	33.96
2453	AMEX	FNDC	Fri, May 12, 2023	33.83	33.85	33.57	33.70
2452	AMEX	FNDC	Thu, May 11, 2023	33.79	33.79	33.60	33.78
2451	AMEX	FNDC	Wed, May 10, 2023	34.07	34.07	33.74	33.98
2450	AMEX	FNDC	Tue, May 9, 2023	33.85	33.98	33.76	33.93
2449	AMEX	FNDC	Mon, May 8, 2023	34.10	34.12	34.03	34.05
2448	AMEX	FNDC	Fri, May 5, 2023	33.69	34.01	33.65	33.96
2447	AMEX	FNDC	Thu, May 4, 2023	33.40	33.61	33.39	33.51
2446	AMEX	FNDC	Wed, May 3, 2023	33.44	33.69	33.44	33.45
2445	AMEX	FNDC	Tue, May 2, 2023	33.44	33.44	33.18	33.37
2444	AMEX	FNDC	Mon, May 1, 2023	33.75	33.82	33.63	33.69
2443	AMEX	FNDC	Fri, Apr 28, 2023	33.50	33.75	33.49	33.75
2442	AMEX	FNDC	Thu, Apr 27, 2023	33.40	33.66	33.33	33.66
2441	AMEX	FNDC	Wed, Apr 26, 2023	33.43	33.43	33.19	33.23
2440	AMEX	FNDC	Tue, Apr 25, 2023	33.53	33.53	33.23	33.23
2439	AMEX	FNDC	Mon, Apr 24, 2023	33.68	33.76	33.64	33.76
2438	AMEX	FNDC	Fri, Apr 21, 2023	33.63	33.73	33.49	33.73
2437	AMEX	FNDC	Thu, Apr 20, 2023	33.54	33.66	33.50	33.60
2436	AMEX	FNDC	Wed, Apr 19, 2023	33.52	33.59	33.50	33.53
2435	AMEX	FNDC	Tue, Apr 18, 2023	33.75	33.81	33.65	33.72
2434	AMEX	FNDC	Mon, Apr 17, 2023	33.58	33.59	33.44	33.57
2433	AMEX	FNDC	Fri, Apr 14, 2023	33.75	33.85	33.46	33.63
2432	AMEX	FNDC	Thu, Apr 13, 2023	33.57	33.80	33.54	33.79
2431	AMEX	FNDC	Wed, Apr 12, 2023	33.39	33.41	33.16	33.23
2430	AMEX	FNDC	Tue, Apr 11, 2023	33.05	33.14	33.01	33.10
2429	AMEX	FNDC	Mon, Apr 10, 2023	32.70	32.95	32.69	32.95
2428	AMEX	FNDC	Thu, Apr 6, 2023	32.82	33.01	32.73	32.89
2427	AMEX	FNDC	Wed, Apr 5, 2023	33.02	33.02	32.80	32.94
2426	AMEX	FNDC	Tue, Apr 4, 2023	33.38	33.46	33.25	33.36
2425	AMEX	FNDC	Mon, Apr 3, 2023	33.19	33.39	33.16	33.39
2424	AMEX	FNDC	Fri, Mar 31, 2023	33.04	33.16	32.99	33.13
2423	AMEX	FNDC	Thu, Mar 30, 2023	32.96	32.99	32.90	32.97
2422	AMEX	FNDC	Wed, Mar 29, 2023	32.50	32.58	32.44	32.54
2421	AMEX	FNDC	Tue, Mar 28, 2023	32.24	32.34	32.15	32.29
2420	AMEX	FNDC	Mon, Mar 27, 2023	32.28	32.37	32.17	32.37
2419	AMEX	FNDC	Fri, Mar 24, 2023	32.02	32.15	31.85	32.15
2418	AMEX	FNDC	Thu, Mar 23, 2023	32.40	32.61	32.11	32.20
2417	AMEX	FNDC	Wed, Mar 22, 2023	32.20	32.59	32.03	32.07
2416	AMEX	FNDC	Tue, Mar 21, 2023	32.27	32.34	32.14	32.33
2415	AMEX	FNDC	Mon, Mar 20, 2023	31.75	32.00	31.70	31.94
2414	AMEX	FNDC	Fri, Mar 17, 2023	31.68	31.70	31.48	31.57
2413	AMEX	FNDC	Thu, Mar 16, 2023	31.39	31.91	31.35	31.86
2412	AMEX	FNDC	Wed, Mar 15, 2023	31.40	31.58	31.19	31.55
2411	AMEX	FNDC	Tue, Mar 14, 2023	32.20	32.27	32.04	32.24
2410	AMEX	FNDC	Mon, Mar 13, 2023	31.99	32.34	31.89	32.04
2409	AMEX	FNDC	Fri, Mar 10, 2023	32.67	32.77	32.34	32.37
2408	AMEX	FNDC	Thu, Mar 9, 2023	32.98	33.06	32.62	32.63
2407	AMEX	FNDC	Wed, Mar 8, 2023	32.89	33.03	32.80	32.90
2406	AMEX	FNDC	Tue, Mar 7, 2023	33.25	33.25	32.65	32.72
2405	AMEX	FNDC	Mon, Mar 6, 2023	33.31	33.36	33.19	33.25
2404	AMEX	FNDC	Fri, Mar 3, 2023	33.10	33.41	33.05	33.39
2403	AMEX	FNDC	Thu, Mar 2, 2023	32.71	32.93	32.68	32.91
2402	AMEX	FNDC	Wed, Mar 1, 2023	32.92	33.02	32.83	32.95
2401	AMEX	FNDC	Tue, Feb 28, 2023	32.77	32.86	32.64	32.64
2400	AMEX	FNDC	Mon, Feb 27, 2023	32.81	32.91	32.74	32.84
2399	AMEX	FNDC	Fri, Feb 24, 2023	32.41	32.49	32.32	32.45
2398	AMEX	FNDC	Thu, Feb 23, 2023	32.80	32.91	32.60	32.91
2397	AMEX	FNDC	Wed, Feb 22, 2023	32.75	32.75	32.53	32.59
2396	AMEX	FNDC	Tue, Feb 21, 2023	32.96	33.07	32.78	32.78
2395	AMEX	FNDC	Fri, Feb 17, 2023	32.95	33.17	32.87	33.14
2394	AMEX	FNDC	Thu, Feb 16, 2023	32.92	33.25	32.85	33.07
2393	AMEX	FNDC	Wed, Feb 15, 2023	32.97	33.20	32.94	33.20
2392	AMEX	FNDC	Tue, Feb 14, 2023	33.20	33.57	33.14	33.41
2391	AMEX	FNDC	Mon, Feb 13, 2023	33.11	33.37	33.05	33.37
2390	AMEX	FNDC	Fri, Feb 10, 2023	33.22	33.24	33.06	33.17
2389	AMEX	FNDC	Thu, Feb 9, 2023	33.71	33.71	33.19	33.26
2388	AMEX	FNDC	Wed, Feb 8, 2023	33.38	33.43	33.20	33.25
2387	AMEX	FNDC	Tue, Feb 7, 2023	32.99	33.44	32.90	33.42
2386	AMEX	FNDC	Mon, Feb 6, 2023	33.19	33.23	32.95	33.14
2385	AMEX	FNDC	Fri, Feb 3, 2023	33.57	33.73	33.40	33.49
2384	AMEX	FNDC	Thu, Feb 2, 2023	34.23	34.23	33.88	34.07
2383	AMEX	FNDC	Wed, Feb 1, 2023	33.75	34.17	33.54	34.09
2382	AMEX	FNDC	Tue, Jan 31, 2023	33.49	33.79	33.41	33.79
2381	AMEX	FNDC	Mon, Jan 30, 2023	33.53	33.64	33.38	33.40
2380	AMEX	FNDC	Fri, Jan 27, 2023	33.58	33.78	33.54	33.73
2379	AMEX	FNDC	Thu, Jan 26, 2023	33.72	33.73	33.46	33.71
2378	AMEX	FNDC	Wed, Jan 25, 2023	33.39	33.65	33.32	33.65
2377	AMEX	FNDC	Tue, Jan 24, 2023	33.40	33.58	33.25	33.58
2376	AMEX	FNDC	Mon, Jan 23, 2023	33.27	33.55	33.23	33.53
2375	AMEX	FNDC	Fri, Jan 20, 2023	33.07	33.38	32.92	33.38
2374	AMEX	FNDC	Thu, Jan 19, 2023	32.99	33.08	32.84	33.03
2373	AMEX	FNDC	Wed, Jan 18, 2023	33.49	33.54	32.97	32.98
2372	AMEX	FNDC	Tue, Jan 17, 2023	33.10	33.21	33.04	33.11
2371	AMEX	FNDC	Fri, Jan 13, 2023	32.75	33.07	32.75	33.07
2370	AMEX	FNDC	Thu, Jan 12, 2023	32.66	32.93	32.34	32.91
2369	AMEX	FNDC	Wed, Jan 11, 2023	32.32	32.42	32.23	32.38
2368	AMEX	FNDC	Tue, Jan 10, 2023	32.15	32.25	32.00	32.25
2367	AMEX	FNDC	Mon, Jan 9, 2023	32.27	32.46	32.18	32.18
2366	AMEX	FNDC	Fri, Jan 6, 2023	31.45	32.02	31.24	32.02
2365	AMEX	FNDC	Thu, Jan 5, 2023	31.27	31.33	31.15	31.24
2364	AMEX	FNDC	Wed, Jan 4, 2023	31.59	31.67	31.41	31.59
2363	AMEX	FNDC	Tue, Jan 3, 2023	31.48	31.61	31.18	31.23
2362	AMEX	FNDC	Fri, Dec 30, 2022	31.31	31.40	31.20	31.26
2361	AMEX	FNDC	Thu, Dec 29, 2022	31.23	31.49	31.22	31.48
2360	AMEX	FNDC	Wed, Dec 28, 2022	31.29	31.35	30.83	30.87
2359	AMEX	FNDC	Tue, Dec 27, 2022	31.19	31.36	31.16	31.26
2358	AMEX	FNDC	Fri, Dec 23, 2022	30.93	31.12	30.85	31.10
2357	AMEX	FNDC	Thu, Dec 22, 2022	31.03	31.03	30.67	30.94
2356	AMEX	FNDC	Wed, Dec 21, 2022	31.02	31.20	30.96	31.14
2355	AMEX	FNDC	Tue, Dec 20, 2022	30.79	31.02	30.75	30.89
2354	AMEX	FNDC	Mon, Dec 19, 2022	30.87	30.87	30.57	30.68
2353	AMEX	FNDC	Fri, Dec 16, 2022	30.69	30.83	30.58	30.76
2352	AMEX	FNDC	Thu, Dec 15, 2022	31.18	31.24	30.67	30.80
2351	AMEX	FNDC	Wed, Dec 14, 2022	31.59	31.79	31.28	31.55
2350	AMEX	FNDC	Tue, Dec 13, 2022	31.98	32.04	31.55	31.64
2349	AMEX	FNDC	Mon, Dec 12, 2022	31.08	31.14	30.95	31.13
2348	AMEX	FNDC	Fri, Dec 9, 2022	31.08	31.32	31.08	31.10
2347	AMEX	FNDC	Thu, Dec 8, 2022	30.88	31.07	30.86	31.01
2346	AMEX	FNDC	Wed, Dec 7, 2022	30.81	30.94	30.74	30.85
2345	AMEX	FNDC	Tue, Dec 6, 2022	31.53	31.56	31.14	30.78
2344	AMEX	FNDC	Mon, Dec 5, 2022	31.89	31.95	31.40	31.48
2343	AMEX	FNDC	Fri, Dec 2, 2022	31.78	32.18	31.77	32.09
2342	AMEX	FNDC	Thu, Dec 1, 2022	32.08	32.17	31.91	32.10
2341	AMEX	FNDC	Wed, Nov 30, 2022	31.45	31.85	31.16	31.79
2340	AMEX	FNDC	Tue, Nov 29, 2022	31.22	31.45	31.22	31.32
2339	AMEX	FNDC	Mon, Nov 28, 2022	31.48	31.55	31.15	31.15
2338	AMEX	FNDC	Fri, Nov 25, 2022	31.54	31.74	31.54	31.72
2337	AMEX	FNDC	Wed, Nov 23, 2022	31.13	31.52	31.13	31.45
2336	AMEX	FNDC	Tue, Nov 22, 2022	30.80	31.09	30.79	31.06
2335	AMEX	FNDC	Mon, Nov 21, 2022	30.59	30.63	30.44	30.59
2334	AMEX	FNDC	Fri, Nov 18, 2022	30.93	30.93	30.75	30.86
2333	AMEX	FNDC	Thu, Nov 17, 2022	30.48	30.79	30.47	30.78
2332	AMEX	FNDC	Wed, Nov 16, 2022	30.91	30.93	30.70	30.82
2331	AMEX	FNDC	Tue, Nov 15, 2022	31.26	31.26	30.78	31.03
2330	AMEX	FNDC	Mon, Nov 14, 2022	30.90	30.98	30.72	30.72
2329	AMEX	FNDC	Fri, Nov 11, 2022	30.84	31.24	30.79	31.20
2328	AMEX	FNDC	Thu, Nov 10, 2022	30.10	30.60	30.02	30.60
2327	AMEX	FNDC	Wed, Nov 9, 2022	29.22	29.41	28.94	28.96
2326	AMEX	FNDC	Tue, Nov 8, 2022	29.19	29.56	29.18	29.41
2325	AMEX	FNDC	Mon, Nov 7, 2022	29.06	29.16	28.93	29.02
2324	AMEX	FNDC	Fri, Nov 4, 2022	28.61	28.92	28.46	28.90
2323	AMEX	FNDC	Thu, Nov 3, 2022	27.77	28.01	27.73	27.91
2322	AMEX	FNDC	Wed, Nov 2, 2022	28.54	28.83	28.08	28.08
2321	AMEX	FNDC	Tue, Nov 1, 2022	28.76	28.76	28.34	28.46
2320	AMEX	FNDC	Mon, Oct 31, 2022	28.15	28.22	28.10	28.12
2319	AMEX	FNDC	Fri, Oct 28, 2022	28.16	28.44	28.10	28.44
2318	AMEX	FNDC	Thu, Oct 27, 2022	28.43	28.63	28.27	28.30
2317	AMEX	FNDC	Wed, Oct 26, 2022	28.25	28.65	28.25	28.49
2316	AMEX	FNDC	Tue, Oct 25, 2022	27.70	28.17	27.70	28.17
2315	AMEX	FNDC	Mon, Oct 24, 2022	27.51	27.63	27.33	27.57
2314	AMEX	FNDC	Fri, Oct 21, 2022	27.01	27.76	26.93	27.75
2313	AMEX	FNDC	Thu, Oct 20, 2022	27.41	27.72	27.27	27.29
2312	AMEX	FNDC	Wed, Oct 19, 2022	27.41	27.51	27.18	27.36
2311	AMEX	FNDC	Tue, Oct 18, 2022	27.93	27.95	27.52	27.76
2310	AMEX	FNDC	Mon, Oct 17, 2022	27.44	27.63	27.44	27.51
2309	AMEX	FNDC	Fri, Oct 14, 2022	27.46	27.50	26.89	26.94
2308	AMEX	FNDC	Thu, Oct 13, 2022	26.43	27.48	26.32	27.40
2307	AMEX	FNDC	Wed, Oct 12, 2022	26.91	27.05	26.85	26.96
2306	AMEX	FNDC	Tue, Oct 11, 2022	27.23	27.50	26.99	27.10
2305	AMEX	FNDC	Mon, Oct 10, 2022	27.55	27.55	27.23	27.36
2304	AMEX	FNDC	Fri, Oct 7, 2022	27.89	27.91	27.47	27.60
2303	AMEX	FNDC	Thu, Oct 6, 2022	28.16	28.29	27.99	28.03
2302	AMEX	FNDC	Wed, Oct 5, 2022	28.17	28.43	27.97	28.28
2301	AMEX	FNDC	Tue, Oct 4, 2022	28.33	28.77	28.33	28.77
2300	AMEX	FNDC	Mon, Oct 3, 2022	27.42	27.82	27.29	27.77
2299	AMEX	FNDC	Fri, Sep 30, 2022	27.19	27.49	27.15	27.19
2298	AMEX	FNDC	Thu, Sep 29, 2022	27.20	27.29	26.87	27.29
2297	AMEX	FNDC	Wed, Sep 28, 2022	27.02	27.71	26.92	27.66
2296	AMEX	FNDC	Tue, Sep 27, 2022	27.31	27.40	26.90	27.09
2295	AMEX	FNDC	Mon, Sep 26, 2022	27.46	27.62	27.11	27.24
2294	AMEX	FNDC	Fri, Sep 23, 2022	28.05	28.06	27.58	27.78
2293	AMEX	FNDC	Thu, Sep 22, 2022	28.93	28.93	28.63	28.75
2292	AMEX	FNDC	Wed, Sep 21, 2022	29.17	29.38	28.82	28.84
2291	AMEX	FNDC	Tue, Sep 20, 2022	29.25	29.25	28.97	29.15
2290	AMEX	FNDC	Mon, Sep 19, 2022	29.16	29.61	29.16	29.58
2289	AMEX	FNDC	Fri, Sep 16, 2022	29.43	29.63	29.34	29.52
2288	AMEX	FNDC	Thu, Sep 15, 2022	29.69	29.90	29.58	29.66
2287	AMEX	FNDC	Wed, Sep 14, 2022	29.84	30.01	29.77	29.95
2286	AMEX	FNDC	Tue, Sep 13, 2022	30.14	30.29	29.68	29.73
2285	AMEX	FNDC	Mon, Sep 12, 2022	30.71	30.85	30.67	30.75
2284	AMEX	FNDC	Fri, Sep 9, 2022	30.18	30.46	30.18	30.46
2283	AMEX	FNDC	Thu, Sep 8, 2022	29.39	29.73	29.39	29.73
2282	AMEX	FNDC	Wed, Sep 7, 2022	29.21	29.64	29.16	29.63
2281	AMEX	FNDC	Tue, Sep 6, 2022	29.74	29.75	29.42	29.49
2280	AMEX	FNDC	Fri, Sep 2, 2022	30.12	30.28	29.65	29.75
2279	AMEX	FNDC	Thu, Sep 1, 2022	30.00	30.01	29.67	29.95
2278	AMEX	FNDC	Wed, Aug 31, 2022	30.58	30.67	30.39	30.44
2277	AMEX	FNDC	Tue, Aug 30, 2022	30.91	30.94	30.43	30.55
2276	AMEX	FNDC	Mon, Aug 29, 2022	30.68	30.82	30.61	30.74
2275	AMEX	FNDC	Fri, Aug 26, 2022	31.58	31.58	30.78	30.79
2274	AMEX	FNDC	Thu, Aug 25, 2022	31.36	31.61	31.33	31.61
2273	AMEX	FNDC	Wed, Aug 24, 2022	31.11	31.39	31.08	31.30
2272	AMEX	FNDC	Tue, Aug 23, 2022	30.99	31.40	30.99	31.17
2271	AMEX	FNDC	Mon, Aug 22, 2022	31.21	31.21	30.91	31.00
2270	AMEX	FNDC	Fri, Aug 19, 2022	31.75	31.76	31.49	31.58
2269	AMEX	FNDC	Thu, Aug 18, 2022	32.13	32.14	31.97	32.07
2268	AMEX	FNDC	Wed, Aug 17, 2022	32.10	32.24	31.92	32.13
2267	AMEX	FNDC	Tue, Aug 16, 2022	32.30	32.49	32.24	32.47
2266	AMEX	FNDC	Mon, Aug 15, 2022	32.41	32.49	32.32	32.46
2265	AMEX	FNDC	Fri, Aug 12, 2022	32.59	32.75	32.50	32.72
2264	AMEX	FNDC	Thu, Aug 11, 2022	32.69	32.80	32.50	32.50
2263	AMEX	FNDC	Wed, Aug 10, 2022	32.35	32.57	32.28	32.47
2262	AMEX	FNDC	Tue, Aug 9, 2022	31.79	31.82	31.62	31.69
2261	AMEX	FNDC	Mon, Aug 8, 2022	31.92	32.04	31.80	31.84
2260	AMEX	FNDC	Fri, Aug 5, 2022	31.54	31.74	31.51	31.71
2259	AMEX	FNDC	Thu, Aug 4, 2022	31.83	31.93	31.77	31.89
2258	AMEX	FNDC	Wed, Aug 3, 2022	31.72	31.83	31.57	31.78
2257	AMEX	FNDC	Tue, Aug 2, 2022	31.91	31.93	31.60	31.63
2256	AMEX	FNDC	Mon, Aug 1, 2022	32.11	32.29	32.03	32.17
2255	AMEX	FNDC	Fri, Jul 29, 2022	31.70	32.07	31.61	32.07
2254	AMEX	FNDC	Thu, Jul 28, 2022	31.47	31.68	31.27	31.67
2253	AMEX	FNDC	Wed, Jul 27, 2022	31.03	31.44	30.92	31.41
2252	AMEX	FNDC	Tue, Jul 26, 2022	30.99	31.02	30.78	30.83
2251	AMEX	FNDC	Mon, Jul 25, 2022	31.21	31.25	31.08	31.25
2250	AMEX	FNDC	Fri, Jul 22, 2022	31.20	31.32	30.87	31.01
2249	AMEX	FNDC	Thu, Jul 21, 2022	30.65	31.00	30.61	31.00
2248	AMEX	FNDC	Wed, Jul 20, 2022	30.68	30.77	30.48	30.63
2247	AMEX	FNDC	Tue, Jul 19, 2022	30.41	30.71	30.41	30.70
2246	AMEX	FNDC	Mon, Jul 18, 2022	30.14	30.30	29.97	30.01
2245	AMEX	FNDC	Fri, Jul 15, 2022	29.62	29.77	29.40	29.76
2244	AMEX	FNDC	Thu, Jul 14, 2022	29.22	29.39	28.97	29.39
2243	AMEX	FNDC	Wed, Jul 13, 2022	29.45	29.90	29.45	29.79
2242	AMEX	FNDC	Tue, Jul 12, 2022	29.76	29.97	29.71	29.80
2241	AMEX	FNDC	Mon, Jul 11, 2022	30.05	30.05	29.83	29.87
2240	AMEX	FNDC	Fri, Jul 8, 2022	30.31	30.52	30.22	30.45
2239	AMEX	FNDC	Thu, Jul 7, 2022	30.02	30.27	30.02	30.26
2238	AMEX	FNDC	Wed, Jul 6, 2022	29.76	29.80	29.51	29.77
2237	AMEX	FNDC	Tue, Jul 5, 2022	29.56	29.82	29.42	29.80
2236	AMEX	FNDC	Fri, Jul 1, 2022	30.07	30.54	29.99	30.54
2235	AMEX	FNDC	Thu, Jun 30, 2022	30.03	30.46	29.93	30.41
2234	AMEX	FNDC	Wed, Jun 29, 2022	30.68	30.68	30.43	30.46
2233	AMEX	FNDC	Tue, Jun 28, 2022	31.12	31.21	30.71	30.73
2232	AMEX	FNDC	Mon, Jun 27, 2022	30.86	30.98	30.77	30.81
2231	AMEX	FNDC	Fri, Jun 24, 2022	30.45	30.86	30.38	30.86
2230	AMEX	FNDC	Thu, Jun 23, 2022	30.19	30.21	29.80	30.10
2229	AMEX	FNDC	Wed, Jun 22, 2022	30.21	30.50	30.16	30.29
2228	AMEX	FNDC	Tue, Jun 21, 2022	30.85	30.93	30.77	30.72
2227	AMEX	FNDC	Fri, Jun 17, 2022	30.64	30.75	30.31	30.50
2226	AMEX	FNDC	Thu, Jun 16, 2022	30.68	30.81	30.42	30.64
2225	AMEX	FNDC	Wed, Jun 15, 2022	31.08	31.48	30.78	31.33
2224	AMEX	FNDC	Tue, Jun 14, 2022	31.24	31.26	30.64	30.88
2223	AMEX	FNDC	Mon, Jun 13, 2022	31.55	31.67	31.10	31.16
2222	AMEX	FNDC	Fri, Jun 10, 2022	32.60	32.60	32.28	32.39
2221	AMEX	FNDC	Thu, Jun 9, 2022	33.54	33.55	33.05	33.05
2220	AMEX	FNDC	Wed, Jun 8, 2022	33.82	33.93	33.65	33.71
2219	AMEX	FNDC	Tue, Jun 7, 2022	33.67	34.16	33.67	34.16
2218	AMEX	FNDC	Mon, Jun 6, 2022	34.19	34.23	33.90	33.92
2217	AMEX	FNDC	Fri, Jun 3, 2022	33.97	34.01	33.78	33.86
2216	AMEX	FNDC	Thu, Jun 2, 2022	33.89	34.34	33.85	34.34
2215	AMEX	FNDC	Wed, Jun 1, 2022	34.16	34.19	33.54	33.73
2214	AMEX	FNDC	Tue, May 31, 2022	33.91	33.98	33.73	33.78
2213	AMEX	FNDC	Fri, May 27, 2022	33.83	33.93	33.79	33.93
2212	AMEX	FNDC	Thu, May 26, 2022	33.32	33.66	33.28	33.60
2211	AMEX	FNDC	Wed, May 25, 2022	32.92	33.31	32.92	33.22
2210	AMEX	FNDC	Tue, May 24, 2022	33.16	33.27	32.95	33.19
2209	AMEX	FNDC	Mon, May 23, 2022	33.23	33.44	33.15	33.37
2208	AMEX	FNDC	Fri, May 20, 2022	33.04	33.08	32.54	32.90
2207	AMEX	FNDC	Thu, May 19, 2022	32.45	32.92	32.45	32.74
2206	AMEX	FNDC	Wed, May 18, 2022	32.81	32.87	32.34	32.38
2205	AMEX	FNDC	Tue, May 17, 2022	32.94	33.08	32.83	33.08
2204	AMEX	FNDC	Mon, May 16, 2022	32.29	32.63	32.23	32.51
2203	AMEX	FNDC	Fri, May 13, 2022	32.01	32.46	32.01	32.43
2202	AMEX	FNDC	Thu, May 12, 2022	31.56	31.86	31.34	31.57
2201	AMEX	FNDC	Wed, May 11, 2022	31.96	32.34	31.71	31.74
2200	AMEX	FNDC	Tue, May 10, 2022	32.17	32.17	31.61	31.84
2199	AMEX	FNDC	Mon, May 9, 2022	32.23	32.23	31.69	31.81
2198	AMEX	FNDC	Fri, May 6, 2022	32.83	32.93	32.56	32.78
2197	AMEX	FNDC	Thu, May 5, 2022	33.59	33.61	32.71	33.00
2196	AMEX	FNDC	Wed, May 4, 2022	33.47	34.11	33.15	34.10
2195	AMEX	FNDC	Tue, May 3, 2022	33.41	33.59	33.34	33.51
2194	AMEX	FNDC	Mon, May 2, 2022	33.26	33.38	32.83	33.23
2193	AMEX	FNDC	Fri, Apr 29, 2022	33.80	33.98	33.32	33.35
2192	AMEX	FNDC	Thu, Apr 28, 2022	33.42	33.71	33.15	33.67
2191	AMEX	FNDC	Wed, Apr 27, 2022	33.14	33.29	32.95	33.13
2190	AMEX	FNDC	Tue, Apr 26, 2022	33.66	33.66	33.08	33.10
2189	AMEX	FNDC	Mon, Apr 25, 2022	33.67	33.85	33.36	33.83
2188	AMEX	FNDC	Fri, Apr 22, 2022	34.49	34.49	33.98	33.99
2187	AMEX	FNDC	Thu, Apr 21, 2022	35.24	35.26	34.54	34.59
2186	AMEX	FNDC	Wed, Apr 20, 2022	34.89	35.04	34.82	34.96
2185	AMEX	FNDC	Tue, Apr 19, 2022	34.34	34.63	34.32	34.61
2184	AMEX	FNDC	Mon, Apr 18, 2022	34.49	34.70	34.40	34.57
2183	AMEX	FNDC	Thu, Apr 14, 2022	34.83	34.86	34.63	34.66
2182	AMEX	FNDC	Wed, Apr 13, 2022	34.30	34.74	34.30	34.71
2181	AMEX	FNDC	Tue, Apr 12, 2022	34.56	34.60	34.23	34.30
2180	AMEX	FNDC	Mon, Apr 11, 2022	34.62	34.65	34.39	34.42
2179	AMEX	FNDC	Fri, Apr 8, 2022	34.63	34.86	34.60	34.78
2178	AMEX	FNDC	Thu, Apr 7, 2022	34.77	34.90	34.54	34.80
2177	AMEX	FNDC	Wed, Apr 6, 2022	34.90	35.00	34.68	34.83
2176	AMEX	FNDC	Tue, Apr 5, 2022	35.70	35.77	35.28	35.39
2175	AMEX	FNDC	Mon, Apr 4, 2022	35.70	35.82	35.65	35.80
2174	AMEX	FNDC	Fri, Apr 1, 2022	35.56	35.70	35.42	35.70
2173	AMEX	FNDC	Thu, Mar 31, 2022	35.64	35.75	35.33	35.38
2172	AMEX	FNDC	Wed, Mar 30, 2022	35.91	36.03	35.76	35.87
2171	AMEX	FNDC	Tue, Mar 29, 2022	36.01	36.06	35.79	36.04
2170	AMEX	FNDC	Mon, Mar 28, 2022	35.36	35.43	35.22	35.42
2169	AMEX	FNDC	Fri, Mar 25, 2022	35.53	35.68	35.41	35.68
2168	AMEX	FNDC	Thu, Mar 24, 2022	35.42	35.51	35.29	35.50
2167	AMEX	FNDC	Wed, Mar 23, 2022	35.41	35.53	35.34	35.39
2166	AMEX	FNDC	Tue, Mar 22, 2022	35.69	35.82	35.65	35.79
2165	AMEX	FNDC	Mon, Mar 21, 2022	35.64	35.70	35.40	35.52
2164	AMEX	FNDC	Fri, Mar 18, 2022	35.19	35.70	35.19	35.66
2163	AMEX	FNDC	Thu, Mar 17, 2022	35.07	35.50	35.04	35.42
2162	AMEX	FNDC	Wed, Mar 16, 2022	34.80	35.23	34.51	35.22
2161	AMEX	FNDC	Tue, Mar 15, 2022	34.13	34.29	33.97	34.23
2160	AMEX	FNDC	Mon, Mar 14, 2022	34.32	34.42	33.99	34.04
2159	AMEX	FNDC	Fri, Mar 11, 2022	34.58	34.62	33.97	34.00
2158	AMEX	FNDC	Thu, Mar 10, 2022	34.08	34.32	34.00	34.20
2157	AMEX	FNDC	Wed, Mar 9, 2022	34.27	34.53	34.00	34.39
2156	AMEX	FNDC	Tue, Mar 8, 2022	33.41	33.88	33.13	33.37
2155	AMEX	FNDC	Mon, Mar 7, 2022	34.00	34.00	33.13	33.24
2154	AMEX	FNDC	Fri, Mar 4, 2022	34.23	34.31	34.01	34.29
2153	AMEX	FNDC	Thu, Mar 3, 2022	35.40	35.40	34.85	34.97
2152	AMEX	FNDC	Wed, Mar 2, 2022	35.33	35.53	35.19	35.48
2151	AMEX	FNDC	Tue, Mar 1, 2022	35.65	35.74	34.91	35.15
2150	AMEX	FNDC	Mon, Feb 28, 2022	35.67	36.09	35.60	35.80
2149	AMEX	FNDC	Fri, Feb 25, 2022	35.49	36.07	35.44	36.07
2148	AMEX	FNDC	Thu, Feb 24, 2022	34.67	35.21	34.49	35.18
2147	AMEX	FNDC	Wed, Feb 23, 2022	36.19	36.20	35.59	35.67
2146	AMEX	FNDC	Tue, Feb 22, 2022	35.99	36.15	35.66	35.88
2145	AMEX	FNDC	Fri, Feb 18, 2022	36.44	36.50	36.16	36.24
2144	AMEX	FNDC	Thu, Feb 17, 2022	36.67	36.71	36.40	36.46
2143	AMEX	FNDC	Wed, Feb 16, 2022	36.64	37.02	36.64	36.97
2142	AMEX	FNDC	Tue, Feb 15, 2022	36.53	36.77	36.46	36.77
2141	AMEX	FNDC	Mon, Feb 14, 2022	36.13	36.19	35.86	36.09
2140	AMEX	FNDC	Fri, Feb 11, 2022	36.60	36.76	36.14	36.24
2139	AMEX	FNDC	Thu, Feb 10, 2022	36.53	37.07	36.47	36.62
2138	AMEX	FNDC	Wed, Feb 9, 2022	36.89	37.02	36.86	36.99
2137	AMEX	FNDC	Tue, Feb 8, 2022	36.23	36.45	36.15	36.43
2136	AMEX	FNDC	Mon, Feb 7, 2022	36.24	36.44	36.21	36.29
2135	AMEX	FNDC	Fri, Feb 4, 2022	36.08	36.37	36.00	36.26
2134	AMEX	FNDC	Thu, Feb 3, 2022	36.26	36.37	36.08	36.09
2133	AMEX	FNDC	Wed, Feb 2, 2022	36.62	36.62	36.37	36.54
2132	AMEX	FNDC	Tue, Feb 1, 2022	36.10	36.23	35.87	36.23
2131	AMEX	FNDC	Mon, Jan 31, 2022	35.44	35.95	35.44	35.95
2130	AMEX	FNDC	Fri, Jan 28, 2022	34.97	35.31	34.86	35.27
2129	AMEX	FNDC	Thu, Jan 27, 2022	35.40	35.53	35.01	35.15
2128	AMEX	FNDC	Wed, Jan 26, 2022	36.03	36.04	35.38	35.48
2127	AMEX	FNDC	Tue, Jan 25, 2022	35.47	35.91	35.24	35.76
2126	AMEX	FNDC	Mon, Jan 24, 2022	35.63	35.88	35.00	35.88
2125	AMEX	FNDC	Fri, Jan 21, 2022	36.68	36.68	36.27	36.31
2124	AMEX	FNDC	Thu, Jan 20, 2022	37.07	37.24	36.64	36.67
2123	AMEX	FNDC	Wed, Jan 19, 2022	37.17	37.23	36.93	37.01
2122	AMEX	FNDC	Tue, Jan 18, 2022	37.10	37.19	36.93	37.05
2121	AMEX	FNDC	Fri, Jan 14, 2022	37.63	37.72	37.47	37.67
2120	AMEX	FNDC	Thu, Jan 13, 2022	38.12	38.12	37.74	37.81
2119	AMEX	FNDC	Wed, Jan 12, 2022	37.85	38.05	37.84	38.00
2118	AMEX	FNDC	Tue, Jan 11, 2022	37.20	37.60	37.13	37.60
2117	AMEX	FNDC	Mon, Jan 10, 2022	37.07	37.18	36.85	37.11
2116	AMEX	FNDC	Fri, Jan 7, 2022	37.23	37.52	37.17	37.48
2115	AMEX	FNDC	Thu, Jan 6, 2022	37.37	37.52	37.26	37.34
2114	AMEX	FNDC	Wed, Jan 5, 2022	37.94	38.03	37.48	37.48
2113	AMEX	FNDC	Tue, Jan 4, 2022	37.81	37.92	37.76	37.79
2112	AMEX	FNDC	Mon, Jan 3, 2022	37.55	37.62	37.44	37.58
2111	AMEX	FNDC	Fri, Dec 31, 2021	37.30	37.52	37.30	37.39
2110	AMEX	FNDC	Thu, Dec 30, 2021	37.41	37.49	37.27	37.27
2109	AMEX	FNDC	Wed, Dec 29, 2021	37.42	37.52	37.41	37.45
2108	AMEX	FNDC	Tue, Dec 28, 2021	37.38	37.53	37.36	37.36
2107	AMEX	FNDC	Mon, Dec 27, 2021	37.02	37.32	37.02	37.30
2106	AMEX	FNDC	Thu, Dec 23, 2021	36.89	37.13	36.89	37.04
2105	AMEX	FNDC	Wed, Dec 22, 2021	36.55	36.94	36.55	36.92
2104	AMEX	FNDC	Tue, Dec 21, 2021	36.34	36.57	36.33	36.57
2103	AMEX	FNDC	Mon, Dec 20, 2021	36.11	36.20	35.95	36.20
2102	AMEX	FNDC	Fri, Dec 17, 2021	36.63	36.71	36.47	36.49
2101	AMEX	FNDC	Thu, Dec 16, 2021	36.94	37.00	36.68	36.81
2100	AMEX	FNDC	Wed, Dec 15, 2021	36.47	36.79	36.32	36.78
2099	AMEX	FNDC	Tue, Dec 14, 2021	36.46	36.63	36.32	36.45
2098	AMEX	FNDC	Mon, Dec 13, 2021	36.87	36.87	36.57	36.66
2097	AMEX	FNDC	Fri, Dec 10, 2021	37.13	37.18	37.01	37.11
2096	AMEX	FNDC	Thu, Dec 9, 2021	37.15	37.17	37.02	37.07
2095	AMEX	FNDC	Wed, Dec 8, 2021	37.33	37.39	37.25	37.33
2094	AMEX	FNDC	Tue, Dec 7, 2021	37.88	38.16	37.88	37.40
2093	AMEX	FNDC	Mon, Dec 6, 2021	37.18	37.41	37.10	37.34
2092	AMEX	FNDC	Fri, Dec 3, 2021	37.18	37.27	36.81	36.95
2091	AMEX	FNDC	Thu, Dec 2, 2021	36.69	37.09	36.66	36.99
2090	AMEX	FNDC	Wed, Dec 1, 2021	37.17	37.32	36.38	36.44
2089	AMEX	FNDC	Tue, Nov 30, 2021	36.84	36.93	36.28	36.56
2088	AMEX	FNDC	Mon, Nov 29, 2021	37.17	37.17	36.83	36.99
2087	AMEX	FNDC	Fri, Nov 26, 2021	37.29	37.29	36.77	36.93
2086	AMEX	FNDC	Wed, Nov 24, 2021	37.84	38.08	37.76	38.08
2085	AMEX	FNDC	Tue, Nov 23, 2021	38.33	38.45	38.21	38.36
2084	AMEX	FNDC	Mon, Nov 22, 2021	38.60	38.66	38.42	38.45
2083	AMEX	FNDC	Fri, Nov 19, 2021	38.67	38.72	38.53	38.53
2082	AMEX	FNDC	Thu, Nov 18, 2021	38.86	38.93	38.71	38.90
2081	AMEX	FNDC	Wed, Nov 17, 2021	39.00	39.00	38.89	38.97
2080	AMEX	FNDC	Tue, Nov 16, 2021	39.25	39.25	39.13	39.17
2079	AMEX	FNDC	Mon, Nov 15, 2021	39.52	39.52	39.33	39.34
2078	AMEX	FNDC	Fri, Nov 12, 2021	39.31	39.45	39.31	39.43
2077	AMEX	FNDC	Thu, Nov 11, 2021	39.17	39.25	39.14	39.15
2076	AMEX	FNDC	Wed, Nov 10, 2021	39.45	39.48	39.00	39.03
2075	AMEX	FNDC	Tue, Nov 9, 2021	39.77	39.77	39.53	39.70
2074	AMEX	FNDC	Mon, Nov 8, 2021	39.85	39.91	39.83	39.91
2073	AMEX	FNDC	Fri, Nov 5, 2021	39.74	39.83	39.61	39.82
2072	AMEX	FNDC	Thu, Nov 4, 2021	39.71	39.73	39.57	39.71
2071	AMEX	FNDC	Wed, Nov 3, 2021	39.36	39.70	39.30	39.63
2070	AMEX	FNDC	Tue, Nov 2, 2021	39.49	39.50	39.40	39.41
2069	AMEX	FNDC	Mon, Nov 1, 2021	39.52	39.68	39.51	39.66
2068	AMEX	FNDC	Fri, Oct 29, 2021	39.27	39.34	39.18	39.31
2067	AMEX	FNDC	Thu, Oct 28, 2021	39.39	39.59	39.35	39.56
2066	AMEX	FNDC	Wed, Oct 27, 2021	39.49	39.55	39.25	39.25
2065	AMEX	FNDC	Tue, Oct 26, 2021	39.78	39.78	39.52	39.55
2064	AMEX	FNDC	Mon, Oct 25, 2021	39.53	39.66	39.49	39.63
2063	AMEX	FNDC	Fri, Oct 22, 2021	39.51	39.63	39.40	39.54
2062	AMEX	FNDC	Thu, Oct 21, 2021	39.38	39.46	39.29	39.32
2061	AMEX	FNDC	Wed, Oct 20, 2021	39.52	39.68	39.45	39.62
2060	AMEX	FNDC	Tue, Oct 19, 2021	39.57	39.67	39.54	39.64
2059	AMEX	FNDC	Mon, Oct 18, 2021	39.26	39.40	39.21	39.30
2058	AMEX	FNDC	Fri, Oct 15, 2021	39.42	39.52	39.38	39.47
2057	AMEX	FNDC	Thu, Oct 14, 2021	39.07	39.18	39.01	39.18
2056	AMEX	FNDC	Wed, Oct 13, 2021	38.60	38.79	38.50	38.74
2055	AMEX	FNDC	Tue, Oct 12, 2021	38.39	38.51	38.29	38.39
2054	AMEX	FNDC	Mon, Oct 11, 2021	38.52	38.70	38.36	38.36
2053	AMEX	FNDC	Fri, Oct 8, 2021	38.59	38.62	38.44	38.47
2052	AMEX	FNDC	Thu, Oct 7, 2021	38.39	38.68	38.38	38.53
2051	AMEX	FNDC	Wed, Oct 6, 2021	37.95	38.31	37.82	38.31
2050	AMEX	FNDC	Tue, Oct 5, 2021	38.44	38.70	38.41	38.63
2049	AMEX	FNDC	Mon, Oct 4, 2021	38.76	38.79	38.29	38.48
2048	AMEX	FNDC	Fri, Oct 1, 2021	38.74	38.95	38.52	38.87
2047	AMEX	FNDC	Thu, Sep 30, 2021	38.92	38.99	38.68	38.71
2046	AMEX	FNDC	Wed, Sep 29, 2021	39.10	39.13	38.86	38.88
2045	AMEX	FNDC	Tue, Sep 28, 2021	39.31	39.31	39.00	39.06
2044	AMEX	FNDC	Mon, Sep 27, 2021	39.75	39.96	39.73	39.91
2043	AMEX	FNDC	Fri, Sep 24, 2021	39.84	39.93	39.84	39.87
2042	AMEX	FNDC	Thu, Sep 23, 2021	40.10	40.27	40.09	40.19
2041	AMEX	FNDC	Wed, Sep 22, 2021	39.67	40.02	39.67	39.80
2040	AMEX	FNDC	Tue, Sep 21, 2021	39.70	39.77	39.53	39.58
2039	AMEX	FNDC	Mon, Sep 20, 2021	39.27	39.45	39.09	39.40
2038	AMEX	FNDC	Fri, Sep 17, 2021	40.30	40.38	40.02	40.09
2037	AMEX	FNDC	Thu, Sep 16, 2021	40.37	40.55	40.30	40.49
2036	AMEX	FNDC	Wed, Sep 15, 2021	40.37	40.61	40.36	40.58
2035	AMEX	FNDC	Tue, Sep 14, 2021	40.80	40.83	40.42	40.42
2034	AMEX	FNDC	Mon, Sep 13, 2021	40.63	40.70	40.55	40.64
2033	AMEX	FNDC	Fri, Sep 10, 2021	40.65	40.67	40.28	40.28
2032	AMEX	FNDC	Thu, Sep 9, 2021	40.27	40.44	40.26	40.31
2031	AMEX	FNDC	Wed, Sep 8, 2021	40.44	40.50	40.21	40.23
2030	AMEX	FNDC	Tue, Sep 7, 2021	40.55	40.64	40.52	40.52
2029	AMEX	FNDC	Fri, Sep 3, 2021	40.50	40.73	40.50	40.67
2028	AMEX	FNDC	Thu, Sep 2, 2021	40.29	40.43	40.29	40.35
2027	AMEX	FNDC	Wed, Sep 1, 2021	40.10	40.27	40.10	40.14
2026	AMEX	FNDC	Tue, Aug 31, 2021	39.86	39.92	39.76	39.76
2025	AMEX	FNDC	Mon, Aug 30, 2021	39.77	39.86	39.72	39.78
2024	AMEX	FNDC	Fri, Aug 27, 2021	39.27	39.77	39.27	39.72
2023	AMEX	FNDC	Thu, Aug 26, 2021	39.31	39.32	39.16	39.24
2022	AMEX	FNDC	Wed, Aug 25, 2021	39.34	39.48	39.30	39.41
2021	AMEX	FNDC	Tue, Aug 24, 2021	39.21	39.41	39.21	39.33
2020	AMEX	FNDC	Mon, Aug 23, 2021	38.80	39.04	38.80	38.99
2019	AMEX	FNDC	Fri, Aug 20, 2021	38.20	38.50	38.20	38.48
2018	AMEX	FNDC	Thu, Aug 19, 2021	38.44	38.54	38.32	38.48
2017	AMEX	FNDC	Wed, Aug 18, 2021	39.10	39.25	38.99	39.01
2016	AMEX	FNDC	Tue, Aug 17, 2021	39.00	39.07	38.80	38.97
2015	AMEX	FNDC	Mon, Aug 16, 2021	39.41	39.53	39.28	39.50
2014	AMEX	FNDC	Fri, Aug 13, 2021	39.71	39.78	39.65	39.76
2013	AMEX	FNDC	Thu, Aug 12, 2021	39.61	39.69	39.56	39.66
2012	AMEX	FNDC	Wed, Aug 11, 2021	39.62	39.76	39.58	39.73
2011	AMEX	FNDC	Tue, Aug 10, 2021	39.28	39.45	39.26	39.45
2010	AMEX	FNDC	Mon, Aug 9, 2021	39.35	39.38	39.26	39.27
2009	AMEX	FNDC	Fri, Aug 6, 2021	39.50	39.55	39.39	39.43
2008	AMEX	FNDC	Thu, Aug 5, 2021	39.62	39.72	39.62	39.69
2007	AMEX	FNDC	Wed, Aug 4, 2021	39.70	39.73	39.46	39.46
2006	AMEX	FNDC	Tue, Aug 3, 2021	39.63	39.75	39.42	39.75
2005	AMEX	FNDC	Mon, Aug 2, 2021	39.69	39.77	39.49	39.54
2004	AMEX	FNDC	Fri, Jul 30, 2021	39.40	39.52	39.27	39.34
2003	AMEX	FNDC	Thu, Jul 29, 2021	39.63	39.72	39.59	39.62
2002	AMEX	FNDC	Wed, Jul 28, 2021	39.22	39.43	39.17	39.40
2001	AMEX	FNDC	Tue, Jul 27, 2021	39.12	39.16	38.97	39.14
2000	AMEX	FNDC	Mon, Jul 26, 2021	39.08	39.33	39.08	39.28
1999	AMEX	FNDC	Fri, Jul 23, 2021	39.13	39.17	39.03	39.11
1998	AMEX	FNDC	Thu, Jul 22, 2021	39.12	39.12	38.85	38.95
1997	AMEX	FNDC	Wed, Jul 21, 2021	38.48	38.90	38.48	38.90
1996	AMEX	FNDC	Tue, Jul 20, 2021	37.80	38.31	37.79	38.22
1995	AMEX	FNDC	Mon, Jul 19, 2021	38.08	38.08	37.68	37.86
1994	AMEX	FNDC	Fri, Jul 16, 2021	39.11	39.12	38.68	38.76
1993	AMEX	FNDC	Thu, Jul 15, 2021	39.16	39.23	39.02	39.16
1992	AMEX	FNDC	Wed, Jul 14, 2021	39.56	39.58	39.41	39.45
1991	AMEX	FNDC	Tue, Jul 13, 2021	39.46	39.49	39.30	39.33
1990	AMEX	FNDC	Mon, Jul 12, 2021	39.37	39.52	39.34	39.51
1989	AMEX	FNDC	Fri, Jul 9, 2021	39.19	39.48	39.16	39.48
1988	AMEX	FNDC	Thu, Jul 8, 2021	38.61	38.79	38.51	38.69
1987	AMEX	FNDC	Wed, Jul 7, 2021	39.40	39.48	39.16	39.32
1986	AMEX	FNDC	Tue, Jul 6, 2021	39.66	39.66	39.23	39.34
1985	AMEX	FNDC	Fri, Jul 2, 2021	39.49	39.62	39.38	39.62
1984	AMEX	FNDC	Thu, Jul 1, 2021	39.27	39.35	39.15	39.35
1983	AMEX	FNDC	Wed, Jun 30, 2021	39.21	39.32	39.12	39.25
1982	AMEX	FNDC	Tue, Jun 29, 2021	39.46	39.48	39.38	39.42
1981	AMEX	FNDC	Mon, Jun 28, 2021	39.68	39.68	39.42	39.48
1980	AMEX	FNDC	Fri, Jun 25, 2021	39.78	39.78	39.66	39.73
1979	AMEX	FNDC	Thu, Jun 24, 2021	39.56	39.59	39.47	39.59
1978	AMEX	FNDC	Wed, Jun 23, 2021	39.39	39.48	39.24	39.28
1977	AMEX	FNDC	Tue, Jun 22, 2021	39.53	39.79	39.46	39.55
1976	AMEX	FNDC	Mon, Jun 21, 2021	39.20	39.63	39.19	39.63
1975	AMEX	FNDC	Fri, Jun 18, 2021	39.13	39.22	39.05	39.08
1974	AMEX	FNDC	Thu, Jun 17, 2021	39.91	39.98	39.61	39.79
1973	AMEX	FNDC	Wed, Jun 16, 2021	40.49	40.52	40.06	40.16
1972	AMEX	FNDC	Tue, Jun 15, 2021	40.48	40.48	40.34	40.42
1971	AMEX	FNDC	Mon, Jun 14, 2021	40.59	40.62	40.48	40.62
1970	AMEX	FNDC	Fri, Jun 11, 2021	40.58	40.63	40.47	40.63
1969	AMEX	FNDC	Thu, Jun 10, 2021	40.49	40.62	40.47	40.55
1968	AMEX	FNDC	Wed, Jun 9, 2021	40.68	40.70	40.54	40.57
1967	AMEX	FNDC	Tue, Jun 8, 2021	40.77	40.80	40.63	40.76
1966	AMEX	FNDC	Mon, Jun 7, 2021	40.79	40.84	40.72	40.84
1965	AMEX	FNDC	Fri, Jun 4, 2021	40.60	40.72	40.55	40.72
1964	AMEX	FNDC	Thu, Jun 3, 2021	40.22	40.23	40.08	40.22
1963	AMEX	FNDC	Wed, Jun 2, 2021	40.37	40.48	40.33	40.43
1962	AMEX	FNDC	Tue, Jun 1, 2021	40.31	40.37	40.20	40.27
1961	AMEX	FNDC	Fri, May 28, 2021	39.87	40.04	39.87	39.90
1960	AMEX	FNDC	Thu, May 27, 2021	39.73	39.83	39.72	39.82
1959	AMEX	FNDC	Wed, May 26, 2021	39.57	39.72	39.57	39.64
1958	AMEX	FNDC	Tue, May 25, 2021	39.79	39.79	39.55	39.67
1957	AMEX	FNDC	Mon, May 24, 2021	39.54	39.75	39.54	39.69
1956	AMEX	FNDC	Fri, May 21, 2021	39.50	39.50	39.30	39.43
1955	AMEX	FNDC	Thu, May 20, 2021	39.29	39.53	39.26	39.50
1954	AMEX	FNDC	Wed, May 19, 2021	38.89	39.21	38.74	39.06
1953	AMEX	FNDC	Tue, May 18, 2021	39.54	39.54	39.38	39.39
1952	AMEX	FNDC	Mon, May 17, 2021	38.99	39.16	38.91	39.14
1951	AMEX	FNDC	Fri, May 14, 2021	38.99	39.32	38.99	39.28
1950	AMEX	FNDC	Thu, May 13, 2021	38.52	38.80	38.49	38.73
1949	AMEX	FNDC	Wed, May 12, 2021	39.00	39.09	38.45	38.49
1948	AMEX	FNDC	Tue, May 11, 2021	39.26	39.55	39.20	39.48
1947	AMEX	FNDC	Mon, May 10, 2021	40.21	40.23	39.86	39.91
1946	AMEX	FNDC	Fri, May 7, 2021	39.57	40.04	39.57	39.99
1945	AMEX	FNDC	Thu, May 6, 2021	39.11	39.37	39.04	39.35
1944	AMEX	FNDC	Wed, May 5, 2021	38.90	39.09	38.84	39.01
1943	AMEX	FNDC	Tue, May 4, 2021	38.74	38.83	38.40	38.62
1942	AMEX	FNDC	Mon, May 3, 2021	38.99	39.12	38.90	39.10
1941	AMEX	FNDC	Fri, Apr 30, 2021	38.96	38.98	38.58	38.66
1940	AMEX	FNDC	Thu, Apr 29, 2021	39.24	39.26	38.94	39.15
1939	AMEX	FNDC	Wed, Apr 28, 2021	38.98	39.22	38.96	39.13
1938	AMEX	FNDC	Tue, Apr 27, 2021	38.98	39.11	38.95	39.04
1937	AMEX	FNDC	Mon, Apr 26, 2021	39.08	39.15	39.05	39.12
1936	AMEX	FNDC	Fri, Apr 23, 2021	38.72	39.02	38.71	38.96
1935	AMEX	FNDC	Thu, Apr 22, 2021	38.70	38.71	38.42	38.48
1934	AMEX	FNDC	Wed, Apr 21, 2021	38.10	38.63	38.08	38.58
1933	AMEX	FNDC	Tue, Apr 20, 2021	38.60	38.64	38.24	38.35
1932	AMEX	FNDC	Mon, Apr 19, 2021	39.11	39.15	38.92	38.98
1931	AMEX	FNDC	Fri, Apr 16, 2021	38.97	39.05	38.91	39.05
1930	AMEX	FNDC	Thu, Apr 15, 2021	38.86	38.86	38.73	38.82
1929	AMEX	FNDC	Wed, Apr 14, 2021	38.57	38.76	38.57	38.63
1928	AMEX	FNDC	Tue, Apr 13, 2021	38.39	38.55	38.39	38.55
1927	AMEX	FNDC	Mon, Apr 12, 2021	38.35	38.37	38.21	38.31
1926	AMEX	FNDC	Fri, Apr 9, 2021	38.32	38.43	38.29	38.42
1925	AMEX	FNDC	Thu, Apr 8, 2021	38.35	38.39	38.23	38.37
1924	AMEX	FNDC	Wed, Apr 7, 2021	38.22	38.33	38.19	38.27
1923	AMEX	FNDC	Tue, Apr 6, 2021	38.11	38.19	38.03	38.11
1922	AMEX	FNDC	Mon, Apr 5, 2021	38.09	38.41	38.09	38.41
1921	AMEX	FNDC	Thu, Apr 1, 2021	37.62	37.95	37.59	37.92
1920	AMEX	FNDC	Wed, Mar 31, 2021	37.41	37.63	37.41	37.46
1919	AMEX	FNDC	Tue, Mar 30, 2021	37.49	37.61	37.40	37.55
1918	AMEX	FNDC	Mon, Mar 29, 2021	37.73	37.78	37.51	37.69
1917	AMEX	FNDC	Fri, Mar 26, 2021	37.64	38.00	37.62	37.97
1916	AMEX	FNDC	Thu, Mar 25, 2021	37.08	37.43	36.92	37.43
1915	AMEX	FNDC	Wed, Mar 24, 2021	37.17	37.39	37.05	37.08
1914	AMEX	FNDC	Tue, Mar 23, 2021	37.66	37.68	37.27	37.30
1913	AMEX	FNDC	Mon, Mar 22, 2021	38.11	38.26	38.06	38.13
1912	AMEX	FNDC	Fri, Mar 19, 2021	37.92	38.15	37.74	38.15
1911	AMEX	FNDC	Thu, Mar 18, 2021	38.01	38.22	37.80	37.80
1910	AMEX	FNDC	Wed, Mar 17, 2021	37.88	38.28	37.78	38.23
1909	AMEX	FNDC	Tue, Mar 16, 2021	38.10	38.10	37.96	38.03
1908	AMEX	FNDC	Mon, Mar 15, 2021	37.79	37.94	37.61	37.94
1907	AMEX	FNDC	Fri, Mar 12, 2021	37.42	37.78	37.42	37.73
1906	AMEX	FNDC	Thu, Mar 11, 2021	37.50	37.64	37.44	37.62
1905	AMEX	FNDC	Wed, Mar 10, 2021	37.14	37.27	37.00	37.26
1904	AMEX	FNDC	Tue, Mar 9, 2021	37.00	37.24	36.97	37.15
1903	AMEX	FNDC	Mon, Mar 8, 2021	36.57	36.78	36.50	36.50
1902	AMEX	FNDC	Fri, Mar 5, 2021	36.70	36.79	36.18	36.77
1901	AMEX	FNDC	Thu, Mar 4, 2021	36.83	37.02	36.26	36.50
1900	AMEX	FNDC	Wed, Mar 3, 2021	36.81	36.99	36.68	36.77
1899	AMEX	FNDC	Tue, Mar 2, 2021	36.77	36.86	36.60	36.71
1898	AMEX	FNDC	Mon, Mar 1, 2021	36.69	36.97	36.60	36.89
1897	AMEX	FNDC	Fri, Feb 26, 2021	36.50	36.51	36.12	36.14
1896	AMEX	FNDC	Thu, Feb 25, 2021	37.25	37.36	36.43	36.43
1895	AMEX	FNDC	Wed, Feb 24, 2021	36.75	37.22	36.70	37.18
1894	AMEX	FNDC	Tue, Feb 23, 2021	36.88	37.11	36.56	36.96
1893	AMEX	FNDC	Mon, Feb 22, 2021	36.83	37.13	36.80	36.90
1892	AMEX	FNDC	Fri, Feb 19, 2021	36.83	37.01	36.83	36.90
1891	AMEX	FNDC	Thu, Feb 18, 2021	36.65	36.69	36.44	36.64
1890	AMEX	FNDC	Wed, Feb 17, 2021	37.00	37.11	36.85	37.04
1889	AMEX	FNDC	Tue, Feb 16, 2021	37.24	37.38	37.16	37.17
1888	AMEX	FNDC	Fri, Feb 12, 2021	36.85	37.13	36.85	37.13
1887	AMEX	FNDC	Thu, Feb 11, 2021	36.96	37.04	36.82	36.95
1886	AMEX	FNDC	Wed, Feb 10, 2021	37.01	37.08	36.76	36.83
1885	AMEX	FNDC	Tue, Feb 9, 2021	36.75	36.99	36.75	36.95
1884	AMEX	FNDC	Mon, Feb 8, 2021	36.63	36.85	36.62	36.74
1883	AMEX	FNDC	Fri, Feb 5, 2021	36.28	36.45	36.22	36.40
1882	AMEX	FNDC	Thu, Feb 4, 2021	35.89	36.05	35.89	36.03
1881	AMEX	FNDC	Wed, Feb 3, 2021	35.85	35.99	35.79	35.93
1880	AMEX	FNDC	Tue, Feb 2, 2021	35.61	35.82	35.57	35.77
1879	AMEX	FNDC	Mon, Feb 1, 2021	35.27	35.40	35.12	35.30
1878	AMEX	FNDC	Fri, Jan 29, 2021	35.10	35.21	34.67	34.77
1877	AMEX	FNDC	Thu, Jan 28, 2021	35.33	35.63	35.33	35.40
1876	AMEX	FNDC	Wed, Jan 27, 2021	35.28	35.45	34.99	35.08
1875	AMEX	FNDC	Tue, Jan 26, 2021	35.90	35.95	35.78	35.88
1874	AMEX	FNDC	Mon, Jan 25, 2021	35.68	35.83	35.47	35.77
1873	AMEX	FNDC	Fri, Jan 22, 2021	35.82	35.96	35.77	35.90
1872	AMEX	FNDC	Thu, Jan 21, 2021	36.19	36.26	35.98	36.19
1871	AMEX	FNDC	Wed, Jan 20, 2021	35.97	36.18	35.96	36.13
1870	AMEX	FNDC	Tue, Jan 19, 2021	35.77	35.83	35.66	35.71
1869	AMEX	FNDC	Fri, Jan 15, 2021	35.69	35.72	35.35	35.47
1868	AMEX	FNDC	Thu, Jan 14, 2021	36.05	36.30	36.05	36.13
1867	AMEX	FNDC	Wed, Jan 13, 2021	35.94	36.00	35.85	35.94
1866	AMEX	FNDC	Tue, Jan 12, 2021	35.71	35.97	35.68	35.83
1865	AMEX	FNDC	Mon, Jan 11, 2021	35.56	35.80	35.50	35.66
1864	AMEX	FNDC	Fri, Jan 8, 2021	36.19	36.28	35.89	36.20
1863	AMEX	FNDC	Thu, Jan 7, 2021	35.77	35.97	35.76	35.88
1862	AMEX	FNDC	Wed, Jan 6, 2021	35.46	36.00	35.44	35.86
1861	AMEX	FNDC	Tue, Jan 5, 2021	35.08	35.48	35.08	35.31
1860	AMEX	FNDC	Mon, Jan 4, 2021	35.25	35.33	34.69	34.81
1859	AMEX	FNDC	Thu, Dec 31, 2020	34.92	34.96	34.78	34.78
1858	AMEX	FNDC	Wed, Dec 30, 2020	35.00	35.19	34.92	34.92
1857	AMEX	FNDC	Tue, Dec 29, 2020	35.03	35.05	34.80	34.83
1856	AMEX	FNDC	Mon, Dec 28, 2020	34.73	34.80	34.61	34.64
1855	AMEX	FNDC	Thu, Dec 24, 2020	34.46	34.57	34.42	34.44
1854	AMEX	FNDC	Wed, Dec 23, 2020	34.24	34.43	34.24	34.36
1853	AMEX	FNDC	Tue, Dec 22, 2020	34.03	34.09	33.84	33.98
1852	AMEX	FNDC	Mon, Dec 21, 2020	33.77	34.23	33.71	34.10
1851	AMEX	FNDC	Fri, Dec 18, 2020	34.69	34.71	34.50	34.58
1850	AMEX	FNDC	Thu, Dec 17, 2020	34.79	34.80	34.70	34.75
1849	AMEX	FNDC	Wed, Dec 16, 2020	34.52	34.56	34.37	34.54
1848	AMEX	FNDC	Tue, Dec 15, 2020	34.23	34.50	34.17	34.50
1847	AMEX	FNDC	Mon, Dec 14, 2020	34.25	34.32	34.02	34.04
1846	AMEX	FNDC	Fri, Dec 11, 2020	33.79	33.90	33.74	33.88
1845	AMEX	FNDC	Thu, Dec 10, 2020	33.67	34.01	33.67	34.00
1844	AMEX	FNDC	Wed, Dec 9, 2020	34.55	34.61	34.14	33.88
1843	AMEX	FNDC	Tue, Dec 8, 2020	34.14	34.31	34.14	34.24
1842	AMEX	FNDC	Mon, Dec 7, 2020	34.32	34.40	34.17	34.23
1841	AMEX	FNDC	Fri, Dec 4, 2020	34.48	34.66	34.48	34.59
1840	AMEX	FNDC	Thu, Dec 3, 2020	34.24	34.42	34.22	34.26
1839	AMEX	FNDC	Wed, Dec 2, 2020	33.84	34.08	33.84	34.01
1838	AMEX	FNDC	Tue, Dec 1, 2020	33.82	34.08	33.82	34.08
1837	AMEX	FNDC	Mon, Nov 30, 2020	33.75	33.81	33.22	33.24
1836	AMEX	FNDC	Fri, Nov 27, 2020	33.88	34.00	33.88	33.96
1835	AMEX	FNDC	Wed, Nov 25, 2020	33.66	33.82	33.56	33.78
1834	AMEX	FNDC	Tue, Nov 24, 2020	33.68	33.96	33.68	33.96
1833	AMEX	FNDC	Mon, Nov 23, 2020	33.46	33.57	33.32	33.43
1832	AMEX	FNDC	Fri, Nov 20, 2020	33.08	33.26	33.08	33.22
1831	AMEX	FNDC	Thu, Nov 19, 2020	32.72	32.94	32.72	32.91
1830	AMEX	FNDC	Wed, Nov 18, 2020	32.98	33.13	32.79	32.80
1829	AMEX	FNDC	Tue, Nov 17, 2020	32.82	33.00	32.76	32.90
1828	AMEX	FNDC	Mon, Nov 16, 2020	32.86	32.98	32.80	32.94
1827	AMEX	FNDC	Fri, Nov 13, 2020	32.12	32.45	32.12	32.41
1826	AMEX	FNDC	Thu, Nov 12, 2020	32.12	32.25	31.84	31.89
1825	AMEX	FNDC	Wed, Nov 11, 2020	32.35	32.42	32.25	32.36
1824	AMEX	FNDC	Tue, Nov 10, 2020	32.17	32.42	32.11	32.22
1823	AMEX	FNDC	Mon, Nov 9, 2020	32.44	32.49	32.01	32.02
1822	AMEX	FNDC	Fri, Nov 6, 2020	31.11	31.18	31.01	31.06
1821	AMEX	FNDC	Thu, Nov 5, 2020	30.87	31.04	30.84	31.00
1820	AMEX	FNDC	Wed, Nov 4, 2020	30.12	30.54	30.03	30.29
1819	AMEX	FNDC	Tue, Nov 3, 2020	29.93	30.28	29.93	30.20
1818	AMEX	FNDC	Mon, Nov 2, 2020	29.35	29.46	29.26	29.41
1817	AMEX	FNDC	Fri, Oct 30, 2020	29.12	29.15	28.94	29.13
1816	AMEX	FNDC	Thu, Oct 29, 2020	29.13	29.35	29.00	29.23
1815	AMEX	FNDC	Wed, Oct 28, 2020	29.34	29.40	29.10	29.10
1814	AMEX	FNDC	Tue, Oct 27, 2020	30.09	30.14	29.93	29.95
1813	AMEX	FNDC	Mon, Oct 26, 2020	30.35	30.49	30.02	30.14
1812	AMEX	FNDC	Fri, Oct 23, 2020	30.71	30.79	30.58	30.79
1811	AMEX	FNDC	Thu, Oct 22, 2020	30.54	30.66	30.41	30.59
1810	AMEX	FNDC	Wed, Oct 21, 2020	30.55	30.75	30.54	30.57
1809	AMEX	FNDC	Tue, Oct 20, 2020	30.37	30.59	30.37	30.44
1808	AMEX	FNDC	Mon, Oct 19, 2020	30.46	30.53	30.19	30.23
1807	AMEX	FNDC	Fri, Oct 16, 2020	30.30	30.37	30.24	30.30
1806	AMEX	FNDC	Thu, Oct 15, 2020	30.05	30.30	30.05	30.26
1805	AMEX	FNDC	Wed, Oct 14, 2020	30.71	30.75	30.55	30.58
1804	AMEX	FNDC	Tue, Oct 13, 2020	30.73	30.74	30.54	30.60
1803	AMEX	FNDC	Mon, Oct 12, 2020	30.92	31.09	30.90	30.99
1802	AMEX	FNDC	Fri, Oct 9, 2020	30.85	30.99	30.85	30.96
1801	AMEX	FNDC	Thu, Oct 8, 2020	30.69	30.78	30.67	30.77
1800	AMEX	FNDC	Wed, Oct 7, 2020	30.47	30.58	30.43	30.50
1799	AMEX	FNDC	Tue, Oct 6, 2020	30.56	30.65	30.27	30.30
1798	AMEX	FNDC	Mon, Oct 5, 2020	30.29	30.54	30.29	30.51
1797	AMEX	FNDC	Fri, Oct 2, 2020	29.74	30.08	29.74	29.98
1796	AMEX	FNDC	Thu, Oct 1, 2020	30.05	30.18	29.98	30.14
1795	AMEX	FNDC	Wed, Sep 30, 2020	29.82	30.08	29.82	29.90
1794	AMEX	FNDC	Tue, Sep 29, 2020	29.90	30.00	29.80	29.88
1793	AMEX	FNDC	Mon, Sep 28, 2020	29.90	30.02	29.87	29.95
1792	AMEX	FNDC	Fri, Sep 25, 2020	29.16	29.46	29.04	29.44
1791	AMEX	FNDC	Thu, Sep 24, 2020	29.20	29.46	29.05	29.29
1790	AMEX	FNDC	Wed, Sep 23, 2020	29.77	29.81	29.33	29.37
1789	AMEX	FNDC	Tue, Sep 22, 2020	29.73	29.75	29.46	29.69
1788	AMEX	FNDC	Mon, Sep 21, 2020	29.85	29.87	29.46	29.79
1787	AMEX	FNDC	Fri, Sep 18, 2020	30.59	30.71	30.45	30.57
1786	AMEX	FNDC	Thu, Sep 17, 2020	30.36	30.67	30.36	30.61
1785	AMEX	FNDC	Wed, Sep 16, 2020	30.54	30.72	30.50	30.52
1784	AMEX	FNDC	Tue, Sep 15, 2020	30.45	30.52	30.38	30.46
1783	AMEX	FNDC	Mon, Sep 14, 2020	30.25	30.33	30.19	30.27
1782	AMEX	FNDC	Fri, Sep 11, 2020	29.97	30.04	29.83	29.93
1781	AMEX	FNDC	Thu, Sep 10, 2020	30.06	30.12	29.61	29.64
1780	AMEX	FNDC	Wed, Sep 9, 2020	29.84	30.01	29.81	29.92
1779	AMEX	FNDC	Tue, Sep 8, 2020	29.48	29.74	29.43	29.53
1778	AMEX	FNDC	Fri, Sep 4, 2020	29.83	29.94	29.31	29.81
1777	AMEX	FNDC	Thu, Sep 3, 2020	30.21	30.21	29.60	29.69
1776	AMEX	FNDC	Wed, Sep 2, 2020	30.25	30.40	30.13	30.35
1775	AMEX	FNDC	Tue, Sep 1, 2020	30.05	30.16	30.00	30.09
1774	AMEX	FNDC	Mon, Aug 31, 2020	30.15	30.21	30.05	30.11
1773	AMEX	FNDC	Fri, Aug 28, 2020	30.13	30.24	30.04	30.20
1772	AMEX	FNDC	Thu, Aug 27, 2020	30.18	30.20	29.80	29.91
1771	AMEX	FNDC	Wed, Aug 26, 2020	30.03	30.22	30.03	30.18
1770	AMEX	FNDC	Tue, Aug 25, 2020	30.07	30.08	29.84	29.99
1769	AMEX	FNDC	Mon, Aug 24, 2020	29.95	29.97	29.83	29.94
1768	AMEX	FNDC	Fri, Aug 21, 2020	29.48	29.61	29.45	29.60
1767	AMEX	FNDC	Thu, Aug 20, 2020	29.57	29.80	29.56	29.75
1766	AMEX	FNDC	Wed, Aug 19, 2020	30.05	30.10	29.81	29.83
1765	AMEX	FNDC	Tue, Aug 18, 2020	30.11	30.18	29.96	30.04
1764	AMEX	FNDC	Mon, Aug 17, 2020	29.99	30.09	29.99	30.09
1763	AMEX	FNDC	Fri, Aug 14, 2020	29.83	29.93	29.82	29.87
1762	AMEX	FNDC	Thu, Aug 13, 2020	30.05	30.17	29.93	30.00
1761	AMEX	FNDC	Wed, Aug 12, 2020	30.00	30.17	29.98	30.03
1760	AMEX	FNDC	Tue, Aug 11, 2020	29.76	29.82	29.44	29.44
1759	AMEX	FNDC	Mon, Aug 10, 2020	29.16	29.32	29.16	29.27
1758	AMEX	FNDC	Fri, Aug 7, 2020	28.97	29.14	28.97	29.10
1757	AMEX	FNDC	Thu, Aug 6, 2020	29.11	29.28	29.07	29.23
1756	AMEX	FNDC	Wed, Aug 5, 2020	29.18	29.35	29.14	29.15
1755	AMEX	FNDC	Tue, Aug 4, 2020	28.56	28.91	28.56	28.88
1754	AMEX	FNDC	Mon, Aug 3, 2020	28.39	28.65	28.33	28.59
1753	AMEX	FNDC	Fri, Jul 31, 2020	28.49	28.50	28.03	28.18
1752	AMEX	FNDC	Thu, Jul 30, 2020	28.46	28.77	28.29	28.72
1751	AMEX	FNDC	Wed, Jul 29, 2020	28.91	29.17	28.90	29.05
1750	AMEX	FNDC	Tue, Jul 28, 2020	28.91	29.01	28.83	28.85
1749	AMEX	FNDC	Mon, Jul 27, 2020	28.91	29.12	28.91	29.05
1748	AMEX	FNDC	Fri, Jul 24, 2020	28.59	28.74	28.55	28.64
1747	AMEX	FNDC	Thu, Jul 23, 2020	28.81	28.98	28.65	28.71
1746	AMEX	FNDC	Wed, Jul 22, 2020	28.82	28.96	28.82	28.90
1745	AMEX	FNDC	Tue, Jul 21, 2020	28.82	28.96	28.79	28.80
1744	AMEX	FNDC	Mon, Jul 20, 2020	28.51	28.67	28.49	28.63
1743	AMEX	FNDC	Fri, Jul 17, 2020	28.37	28.50	28.32	28.44
1742	AMEX	FNDC	Thu, Jul 16, 2020	28.37	28.48	28.30	28.34
1741	AMEX	FNDC	Wed, Jul 15, 2020	28.55	28.65	28.43	28.50
1740	AMEX	FNDC	Tue, Jul 14, 2020	27.86	28.27	27.86	28.19
1739	AMEX	FNDC	Mon, Jul 13, 2020	28.16	28.30	27.78	27.81
1738	AMEX	FNDC	Fri, Jul 10, 2020	27.76	27.94	27.74	27.90
1737	AMEX	FNDC	Thu, Jul 9, 2020	28.02	28.04	27.62	27.73
1736	AMEX	FNDC	Wed, Jul 8, 2020	27.90	28.11	27.83	28.06
1735	AMEX	FNDC	Tue, Jul 7, 2020	28.09	28.21	27.91	27.91
1734	AMEX	FNDC	Mon, Jul 6, 2020	28.27	28.38	28.21	28.31
1733	AMEX	FNDC	Thu, Jul 2, 2020	27.86	28.00	27.76	27.77
1732	AMEX	FNDC	Wed, Jul 1, 2020	27.49	27.69	27.48	27.57
1731	AMEX	FNDC	Tue, Jun 30, 2020	27.38	27.65	27.37	27.54
1730	AMEX	FNDC	Mon, Jun 29, 2020	27.46	27.64	27.35	27.59
1729	AMEX	FNDC	Fri, Jun 26, 2020	27.66	27.70	27.35	27.38
1728	AMEX	FNDC	Thu, Jun 25, 2020	27.44	27.75	27.31	27.70
1727	AMEX	FNDC	Wed, Jun 24, 2020	27.90	27.95	27.41	27.47
1726	AMEX	FNDC	Tue, Jun 23, 2020	28.49	28.56	28.31	28.19
1725	AMEX	FNDC	Mon, Jun 22, 2020	28.06	28.29	28.00	28.23
1724	AMEX	FNDC	Fri, Jun 19, 2020	28.35	28.36	27.94	27.94
1723	AMEX	FNDC	Thu, Jun 18, 2020	28.04	28.23	28.04	28.13
1722	AMEX	FNDC	Wed, Jun 17, 2020	28.38	28.40	28.19	28.20
1721	AMEX	FNDC	Tue, Jun 16, 2020	28.42	28.48	27.94	28.18
1720	AMEX	FNDC	Mon, Jun 15, 2020	27.19	27.90	27.18	27.80
1719	AMEX	FNDC	Fri, Jun 12, 2020	28.04	28.12	27.49	27.83
1718	AMEX	FNDC	Thu, Jun 11, 2020	28.16	28.27	27.33	27.38
1717	AMEX	FNDC	Wed, Jun 10, 2020	29.13	29.22	28.89	28.97
1716	AMEX	FNDC	Tue, Jun 9, 2020	28.99	29.20	28.95	29.10
1715	AMEX	FNDC	Mon, Jun 8, 2020	29.28	29.56	29.15	29.49
1714	AMEX	FNDC	Fri, Jun 5, 2020	29.10	29.28	29.07	29.09
1713	AMEX	FNDC	Thu, Jun 4, 2020	28.53	28.73	28.43	28.57
1712	AMEX	FNDC	Wed, Jun 3, 2020	28.42	28.75	28.42	28.65
1711	AMEX	FNDC	Tue, Jun 2, 2020	28.11	28.27	28.10	28.18
1710	AMEX	FNDC	Mon, Jun 1, 2020	27.50	27.91	27.50	27.86
1709	AMEX	FNDC	Fri, May 29, 2020	27.29	27.39	27.11	27.32
1708	AMEX	FNDC	Thu, May 28, 2020	27.49	27.67	27.37	27.37
1707	AMEX	FNDC	Wed, May 27, 2020	27.28	27.32	27.01	27.25
1706	AMEX	FNDC	Tue, May 26, 2020	26.93	27.08	26.91	26.91
1705	AMEX	FNDC	Fri, May 22, 2020	26.06	26.11	25.97	26.06
1704	AMEX	FNDC	Thu, May 21, 2020	26.35	26.43	26.09	26.17
1703	AMEX	FNDC	Wed, May 20, 2020	26.36	26.54	26.30	26.36
1702	AMEX	FNDC	Tue, May 19, 2020	25.98	26.20	25.89	25.89
1701	AMEX	FNDC	Mon, May 18, 2020	25.80	26.22	25.80	26.10
1700	AMEX	FNDC	Fri, May 15, 2020	25.15	25.30	25.12	25.26
1699	AMEX	FNDC	Thu, May 14, 2020	24.84	25.24	24.70	25.18
1698	AMEX	FNDC	Wed, May 13, 2020	25.78	25.79	25.37	25.47
1697	AMEX	FNDC	Tue, May 12, 2020	26.09	26.09	25.64	25.64
1696	AMEX	FNDC	Mon, May 11, 2020	26.03	26.17	25.97	26.11
1695	AMEX	FNDC	Fri, May 8, 2020	25.92	26.07	25.83	25.99
1694	AMEX	FNDC	Thu, May 7, 2020	25.53	25.67	25.48	25.53
1693	AMEX	FNDC	Wed, May 6, 2020	25.50	25.53	25.12	25.12
1692	AMEX	FNDC	Tue, May 5, 2020	25.48	25.59	25.32	25.32
1691	AMEX	FNDC	Mon, May 4, 2020	25.10	25.31	24.93	25.23
1690	AMEX	FNDC	Fri, May 1, 2020	25.38	25.48	25.16	25.23
1689	AMEX	FNDC	Thu, Apr 30, 2020	25.94	26.04	25.67	25.82
1688	AMEX	FNDC	Wed, Apr 29, 2020	26.11	26.37	26.11	26.25
1687	AMEX	FNDC	Tue, Apr 28, 2020	25.76	25.80	25.49	25.49
1686	AMEX	FNDC	Mon, Apr 27, 2020	25.07	25.30	25.02	25.18
1685	AMEX	FNDC	Fri, Apr 24, 2020	24.80	24.91	24.65	24.88
1684	AMEX	FNDC	Thu, Apr 23, 2020	24.69	25.02	24.63	24.69
1683	AMEX	FNDC	Wed, Apr 22, 2020	24.46	24.53	24.33	24.51
1682	AMEX	FNDC	Tue, Apr 21, 2020	24.18	24.37	24.02	24.10
1681	AMEX	FNDC	Mon, Apr 20, 2020	24.52	24.82	24.43	24.47
1680	AMEX	FNDC	Fri, Apr 17, 2020	24.64	24.79	24.44	24.72
1679	AMEX	FNDC	Thu, Apr 16, 2020	24.28	24.32	24.02	24.17
1678	AMEX	FNDC	Wed, Apr 15, 2020	24.14	24.31	24.04	24.14
1677	AMEX	FNDC	Tue, Apr 14, 2020	24.96	25.19	24.88	24.94
1676	AMEX	FNDC	Mon, Apr 13, 2020	24.66	24.78	24.41	24.65
1675	AMEX	FNDC	Thu, Apr 9, 2020	24.60	24.89	24.56	24.73
1674	AMEX	FNDC	Wed, Apr 8, 2020	23.95	24.26	23.89	24.17
1673	AMEX	FNDC	Tue, Apr 7, 2020	24.52	24.57	23.77	23.89
1672	AMEX	FNDC	Mon, Apr 6, 2020	23.06	23.58	23.06	23.58
1671	AMEX	FNDC	Fri, Apr 3, 2020	22.43	22.48	22.14	22.23
1670	AMEX	FNDC	Thu, Apr 2, 2020	22.45	22.91	22.45	22.88
1669	AMEX	FNDC	Wed, Apr 1, 2020	22.71	22.96	22.48	22.54
1668	AMEX	FNDC	Tue, Mar 31, 2020	23.32	23.76	23.26	23.48
1667	AMEX	FNDC	Mon, Mar 30, 2020	23.32	23.66	23.14	23.61
1666	AMEX	FNDC	Fri, Mar 27, 2020	23.19	23.69	23.08	23.39
1665	AMEX	FNDC	Thu, Mar 26, 2020	23.05	24.00	23.05	23.87
1664	AMEX	FNDC	Wed, Mar 25, 2020	22.16	23.00	21.90	22.63
1663	AMEX	FNDC	Tue, Mar 24, 2020	21.98	22.24	21.78	22.10
1662	AMEX	FNDC	Mon, Mar 23, 2020	20.87	20.95	20.36	20.56
1661	AMEX	FNDC	Fri, Mar 20, 2020	21.64	21.96	20.87	20.92
1660	AMEX	FNDC	Thu, Mar 19, 2020	20.78	21.50	20.59	21.10
1659	AMEX	FNDC	Wed, Mar 18, 2020	20.89	21.48	20.07	20.95
1658	AMEX	FNDC	Tue, Mar 17, 2020	21.63	22.28	21.38	22.19
1657	AMEX	FNDC	Mon, Mar 16, 2020	20.95	22.00	20.50	21.19
1656	AMEX	FNDC	Fri, Mar 13, 2020	23.86	23.93	22.61	23.77
1655	AMEX	FNDC	Thu, Mar 12, 2020	23.54	23.54	22.30	22.60
1654	AMEX	FNDC	Wed, Mar 11, 2020	26.22	26.29	25.46	25.56
1653	AMEX	FNDC	Tue, Mar 10, 2020	26.96	27.03	26.11	26.87
1652	AMEX	FNDC	Mon, Mar 9, 2020	26.25	26.76	26.00	26.05
1651	AMEX	FNDC	Fri, Mar 6, 2020	28.05	28.33	27.92	28.17
1650	AMEX	FNDC	Thu, Mar 5, 2020	28.69	28.87	28.46	28.51
1649	AMEX	FNDC	Wed, Mar 4, 2020	29.10	29.45	28.96	29.42
1648	AMEX	FNDC	Tue, Mar 3, 2020	29.18	29.48	28.59	28.79
1647	AMEX	FNDC	Mon, Mar 2, 2020	28.57	29.11	28.37	29.05
1646	AMEX	FNDC	Fri, Feb 28, 2020	28.11	28.60	27.89	28.43
1645	AMEX	FNDC	Thu, Feb 27, 2020	29.18	29.35	28.65	28.73
1644	AMEX	FNDC	Wed, Feb 26, 2020	29.88	30.04	29.65	29.65
1643	AMEX	FNDC	Tue, Feb 25, 2020	30.27	30.29	29.58	29.68
1642	AMEX	FNDC	Mon, Feb 24, 2020	30.17	30.35	30.11	30.11
1641	AMEX	FNDC	Fri, Feb 21, 2020	31.48	31.52	31.37	31.39
1640	AMEX	FNDC	Thu, Feb 20, 2020	31.66	31.74	31.48	31.64
1639	AMEX	FNDC	Wed, Feb 19, 2020	31.87	31.96	31.85	31.85
1638	AMEX	FNDC	Tue, Feb 18, 2020	31.81	31.88	31.76	31.79
1637	AMEX	FNDC	Fri, Feb 14, 2020	32.24	32.25	32.12	32.15
1636	AMEX	FNDC	Thu, Feb 13, 2020	32.18	32.32	32.11	32.21
1635	AMEX	FNDC	Wed, Feb 12, 2020	32.38	32.45	32.36	32.40
1634	AMEX	FNDC	Tue, Feb 11, 2020	32.32	32.40	32.28	32.32
1633	AMEX	FNDC	Mon, Feb 10, 2020	32.00	32.10	32.00	32.08
1632	AMEX	FNDC	Fri, Feb 7, 2020	32.15	32.15	32.00	32.00
1631	AMEX	FNDC	Thu, Feb 6, 2020	32.40	32.42	32.34	32.36
1630	AMEX	FNDC	Wed, Feb 5, 2020	32.38	32.41	32.30	32.37
1629	AMEX	FNDC	Tue, Feb 4, 2020	32.05	32.14	32.05	32.07
1628	AMEX	FNDC	Mon, Feb 3, 2020	31.57	31.66	31.55	31.59
1627	AMEX	FNDC	Fri, Jan 31, 2020	31.73	31.74	31.43	31.54
1626	AMEX	FNDC	Thu, Jan 30, 2020	31.81	32.05	31.70	32.05
1625	AMEX	FNDC	Wed, Jan 29, 2020	32.13	32.16	32.08	32.09
1624	AMEX	FNDC	Tue, Jan 28, 2020	32.01	32.18	31.97	32.18
1623	AMEX	FNDC	Mon, Jan 27, 2020	31.98	32.10	31.95	32.01
1622	AMEX	FNDC	Fri, Jan 24, 2020	32.88	32.88	32.55	32.61
1621	AMEX	FNDC	Thu, Jan 23, 2020	32.78	32.86	32.66	32.81
1620	AMEX	FNDC	Wed, Jan 22, 2020	33.02	33.05	32.93	32.94
1619	AMEX	FNDC	Tue, Jan 21, 2020	33.02	33.02	32.84	32.84
1618	AMEX	FNDC	Fri, Jan 17, 2020	33.06	33.18	33.04	33.09
1617	AMEX	FNDC	Thu, Jan 16, 2020	33.01	33.12	32.99	33.09
1616	AMEX	FNDC	Wed, Jan 15, 2020	33.01	33.06	32.97	33.02
1615	AMEX	FNDC	Tue, Jan 14, 2020	32.94	33.07	32.92	33.04
1614	AMEX	FNDC	Mon, Jan 13, 2020	32.95	33.11	32.95	33.10
1613	AMEX	FNDC	Fri, Jan 10, 2020	32.97	33.03	32.88	32.89
1612	AMEX	FNDC	Thu, Jan 9, 2020	33.02	33.05	32.98	33.05
1611	AMEX	FNDC	Wed, Jan 8, 2020	32.93	33.13	32.93	33.00
1610	AMEX	FNDC	Tue, Jan 7, 2020	33.16	33.17	33.06	33.06
1609	AMEX	FNDC	Mon, Jan 6, 2020	32.95	33.14	32.88	33.09
1608	AMEX	FNDC	Fri, Jan 3, 2020	33.03	33.31	33.03	33.13
1607	AMEX	FNDC	Thu, Jan 2, 2020	33.37	33.50	33.37	33.46
1606	AMEX	FNDC	Tue, Dec 31, 2019	33.07	33.25	33.04	33.25
1605	AMEX	FNDC	Mon, Dec 30, 2019	33.32	33.32	33.02	33.03
1604	AMEX	FNDC	Fri, Dec 27, 2019	33.26	33.34	33.25	33.25
1603	AMEX	FNDC	Thu, Dec 26, 2019	33.03	33.19	33.03	33.14
1602	AMEX	FNDC	Tue, Dec 24, 2019	33.01	33.08	32.99	33.01
1601	AMEX	FNDC	Mon, Dec 23, 2019	32.98	33.08	32.98	33.03
1600	AMEX	FNDC	Fri, Dec 20, 2019	32.98	33.05	32.98	33.01
1599	AMEX	FNDC	Thu, Dec 19, 2019	32.84	32.96	32.80	32.91
1598	AMEX	FNDC	Wed, Dec 18, 2019	32.88	32.93	32.85	32.89
1597	AMEX	FNDC	Tue, Dec 17, 2019	32.97	33.09	32.96	32.98
1596	AMEX	FNDC	Mon, Dec 16, 2019	33.13	33.21	33.11	33.19
1595	AMEX	FNDC	Fri, Dec 13, 2019	32.76	32.98	32.76	32.83
1594	AMEX	FNDC	Thu, Dec 12, 2019	32.46	32.74	32.38	32.72
1593	AMEX	FNDC	Wed, Dec 11, 2019	33.06	33.27	33.06	32.49
1592	AMEX	FNDC	Tue, Dec 10, 2019	33.05	33.16	33.03	33.08
1591	AMEX	FNDC	Mon, Dec 9, 2019	33.11	33.21	33.04	33.04
1590	AMEX	FNDC	Fri, Dec 6, 2019	33.12	33.24	33.12	33.19
1589	AMEX	FNDC	Thu, Dec 5, 2019	32.92	32.96	32.86	32.90
1588	AMEX	FNDC	Wed, Dec 4, 2019	32.77	32.91	32.74	32.91
1587	AMEX	FNDC	Tue, Dec 3, 2019	32.25	32.50	32.22	32.45
1586	AMEX	FNDC	Mon, Dec 2, 2019	32.65	32.65	32.45	32.54
1585	AMEX	FNDC	Fri, Nov 29, 2019	32.69	32.73	32.64	32.64
1584	AMEX	FNDC	Wed, Nov 27, 2019	32.83	32.92	32.83	32.90
1583	AMEX	FNDC	Tue, Nov 26, 2019	32.76	32.86	32.75	32.82
1582	AMEX	FNDC	Mon, Nov 25, 2019	32.64	32.80	32.64	32.80
1581	AMEX	FNDC	Fri, Nov 22, 2019	32.56	32.59	32.47	32.52
1580	AMEX	FNDC	Thu, Nov 21, 2019	32.50	32.53	32.45	32.46
1579	AMEX	FNDC	Wed, Nov 20, 2019	32.54	32.63	32.41	32.51
1578	AMEX	FNDC	Tue, Nov 19, 2019	32.81	32.85	32.68	32.68
1577	AMEX	FNDC	Mon, Nov 18, 2019	32.70	32.78	32.66	32.77
1576	AMEX	FNDC	Fri, Nov 15, 2019	32.66	32.83	32.66	32.77
1575	AMEX	FNDC	Thu, Nov 14, 2019	32.38	32.51	32.34	32.48
1574	AMEX	FNDC	Wed, Nov 13, 2019	32.45	32.61	32.45	32.54
1573	AMEX	FNDC	Tue, Nov 12, 2019	32.69	32.74	32.64	32.72
1572	AMEX	FNDC	Mon, Nov 11, 2019	32.55	32.75	32.55	32.67
1571	AMEX	FNDC	Fri, Nov 8, 2019	32.58	32.69	32.55	32.69
1570	AMEX	FNDC	Thu, Nov 7, 2019	32.71	32.81	32.57	32.73
1569	AMEX	FNDC	Wed, Nov 6, 2019	32.47	32.56	32.43	32.49
1568	AMEX	FNDC	Tue, Nov 5, 2019	32.42	32.52	32.41	32.52
1567	AMEX	FNDC	Mon, Nov 4, 2019	32.43	32.51	32.42	32.48
1566	AMEX	FNDC	Fri, Nov 1, 2019	32.12	32.32	32.12	32.32
1565	AMEX	FNDC	Thu, Oct 31, 2019	31.97	31.98	31.84	31.97
1564	AMEX	FNDC	Wed, Oct 30, 2019	31.94	32.06	31.81	32.02
1563	AMEX	FNDC	Tue, Oct 29, 2019	31.85	31.99	31.85	31.97
1562	AMEX	FNDC	Mon, Oct 28, 2019	31.85	31.97	31.85	31.95
1561	AMEX	FNDC	Fri, Oct 25, 2019	31.66	31.83	31.66	31.81
1560	AMEX	FNDC	Thu, Oct 24, 2019	31.79	31.79	31.65	31.74
1559	AMEX	FNDC	Wed, Oct 23, 2019	31.65	31.75	31.62	31.75
1558	AMEX	FNDC	Tue, Oct 22, 2019	31.67	31.75	31.60	31.63
1557	AMEX	FNDC	Mon, Oct 21, 2019	31.70	31.74	31.68	31.71
1556	AMEX	FNDC	Fri, Oct 18, 2019	31.42	31.51	31.35	31.47
1555	AMEX	FNDC	Thu, Oct 17, 2019	31.45	31.53	31.39	31.44
1554	AMEX	FNDC	Wed, Oct 16, 2019	31.24	31.39	31.24	31.34
1553	AMEX	FNDC	Tue, Oct 15, 2019	31.09	31.43	31.09	31.34
1552	AMEX	FNDC	Mon, Oct 14, 2019	30.93	31.03	30.87	30.98
1551	AMEX	FNDC	Fri, Oct 11, 2019	30.94	31.19	30.94	31.03
1550	AMEX	FNDC	Thu, Oct 10, 2019	30.30	30.54	30.29	30.54
1549	AMEX	FNDC	Wed, Oct 9, 2019	30.35	30.41	30.31	30.36
1548	AMEX	FNDC	Tue, Oct 8, 2019	30.25	30.32	30.13	30.14
1547	AMEX	FNDC	Mon, Oct 7, 2019	30.40	30.54	30.40	30.42
1546	AMEX	FNDC	Fri, Oct 4, 2019	30.26	30.54	30.26	30.52
1545	AMEX	FNDC	Thu, Oct 3, 2019	30.10	30.28	30.00	30.28
1544	AMEX	FNDC	Wed, Oct 2, 2019	30.33	30.34	30.05	30.12
1543	AMEX	FNDC	Tue, Oct 1, 2019	30.73	30.77	30.55	30.57
1542	AMEX	FNDC	Mon, Sep 30, 2019	30.65	30.79	30.65	30.73
1541	AMEX	FNDC	Fri, Sep 27, 2019	30.75	30.81	30.56	30.64
1540	AMEX	FNDC	Thu, Sep 26, 2019	30.96	30.97	30.87	30.93
1539	AMEX	FNDC	Wed, Sep 25, 2019	30.76	30.90	30.69	30.87
1538	AMEX	FNDC	Tue, Sep 24, 2019	31.16	31.19	30.96	30.99
1537	AMEX	FNDC	Mon, Sep 23, 2019	30.92	31.08	30.92	31.07
1536	AMEX	FNDC	Fri, Sep 20, 2019	31.19	31.26	31.12	31.14
1535	AMEX	FNDC	Thu, Sep 19, 2019	31.19	31.29	31.17	31.17
1534	AMEX	FNDC	Wed, Sep 18, 2019	31.06	31.08	30.85	31.05
1533	AMEX	FNDC	Tue, Sep 17, 2019	30.95	31.17	30.95	31.14
1532	AMEX	FNDC	Mon, Sep 16, 2019	31.05	31.11	31.01	31.01
1531	AMEX	FNDC	Fri, Sep 13, 2019	31.16	31.26	31.15	31.22
1530	AMEX	FNDC	Thu, Sep 12, 2019	30.81	31.00	30.81	30.92
1529	AMEX	FNDC	Wed, Sep 11, 2019	30.71	30.80	30.71	30.78
1528	AMEX	FNDC	Tue, Sep 10, 2019	30.45	30.60	30.45	30.59
1527	AMEX	FNDC	Mon, Sep 9, 2019	30.45	30.48	30.41	30.43
1526	AMEX	FNDC	Fri, Sep 6, 2019	30.34	30.39	30.29	30.29
1525	AMEX	FNDC	Thu, Sep 5, 2019	30.26	30.37	30.25	30.29
1524	AMEX	FNDC	Wed, Sep 4, 2019	29.93	30.05	29.92	30.01
1523	AMEX	FNDC	Tue, Sep 3, 2019	29.60	29.72	29.59	29.68
1522	AMEX	FNDC	Fri, Aug 30, 2019	29.88	29.91	29.72	29.82
1521	AMEX	FNDC	Thu, Aug 29, 2019	29.62	29.69	29.62	29.66
1520	AMEX	FNDC	Wed, Aug 28, 2019	29.31	29.46	29.29	29.40
1519	AMEX	FNDC	Tue, Aug 27, 2019	29.59	29.64	29.50	29.50
1518	AMEX	FNDC	Mon, Aug 26, 2019	29.56	29.56	29.42	29.48
1517	AMEX	FNDC	Fri, Aug 23, 2019	29.54	29.69	29.31	29.34
1516	AMEX	FNDC	Thu, Aug 22, 2019	29.69	29.76	29.57	29.66
1515	AMEX	FNDC	Wed, Aug 21, 2019	29.74	29.79	29.67	29.69
1514	AMEX	FNDC	Tue, Aug 20, 2019	29.53	29.58	29.45	29.51
1513	AMEX	FNDC	Mon, Aug 19, 2019	29.53	29.57	29.48	29.49
1512	AMEX	FNDC	Fri, Aug 16, 2019	29.05	29.28	29.05	29.26
1511	AMEX	FNDC	Thu, Aug 15, 2019	28.96	28.98	28.84	28.90
1510	AMEX	FNDC	Wed, Aug 14, 2019	29.19	29.23	28.89	28.89
1509	AMEX	FNDC	Tue, Aug 13, 2019	29.33	29.72	29.33	29.64
1508	AMEX	FNDC	Mon, Aug 12, 2019	29.55	29.62	29.38	29.40
1507	AMEX	FNDC	Fri, Aug 9, 2019	29.84	29.84	29.66	29.78
1506	AMEX	FNDC	Thu, Aug 8, 2019	29.77	30.04	29.77	30.03
1505	AMEX	FNDC	Wed, Aug 7, 2019	29.45	29.73	29.40	29.71
1504	AMEX	FNDC	Tue, Aug 6, 2019	29.63	29.69	29.45	29.61
1503	AMEX	FNDC	Mon, Aug 5, 2019	29.67	29.81	29.28	29.35
1502	AMEX	FNDC	Fri, Aug 2, 2019	30.22	30.26	30.05	30.11
1501	AMEX	FNDC	Thu, Aug 1, 2019	30.54	30.80	30.32	30.37
1500	AMEX	FNDC	Wed, Jul 31, 2019	30.77	30.85	30.35	30.57
1499	AMEX	FNDC	Tue, Jul 30, 2019	30.73	30.79	30.66	30.70
1498	AMEX	FNDC	Mon, Jul 29, 2019	31.01	31.02	30.92	30.97
1497	AMEX	FNDC	Fri, Jul 26, 2019	31.14	31.14	31.06	31.08
1496	AMEX	FNDC	Thu, Jul 25, 2019	31.24	31.27	31.06	31.06
1495	AMEX	FNDC	Wed, Jul 24, 2019	31.18	31.31	31.18	31.29
1494	AMEX	FNDC	Tue, Jul 23, 2019	31.20	31.25	31.17	31.23
1493	AMEX	FNDC	Mon, Jul 22, 2019	31.07	31.12	31.02	31.08
1492	AMEX	FNDC	Fri, Jul 19, 2019	31.07	31.13	31.00	31.03
1491	AMEX	FNDC	Thu, Jul 18, 2019	30.78	31.02	30.78	31.00
1490	AMEX	FNDC	Wed, Jul 17, 2019	31.12	31.16	31.07	31.07
1489	AMEX	FNDC	Tue, Jul 16, 2019	31.18	31.26	31.15	31.20
1488	AMEX	FNDC	Mon, Jul 15, 2019	31.31	31.34	31.28	31.29
1487	AMEX	FNDC	Fri, Jul 12, 2019	31.21	31.33	31.21	31.30
1486	AMEX	FNDC	Thu, Jul 11, 2019	31.29	31.34	31.22	31.27
1485	AMEX	FNDC	Wed, Jul 10, 2019	31.18	31.26	31.14	31.17
1484	AMEX	FNDC	Tue, Jul 9, 2019	30.95	31.07	30.92	31.07
1483	AMEX	FNDC	Mon, Jul 8, 2019	31.39	31.39	31.29	31.31
1482	AMEX	FNDC	Fri, Jul 5, 2019	31.51	31.58	31.39	31.55
1481	AMEX	FNDC	Wed, Jul 3, 2019	31.67	31.74	31.59	31.72
1480	AMEX	FNDC	Tue, Jul 2, 2019	31.50	31.60	31.47	31.60
1479	AMEX	FNDC	Mon, Jul 1, 2019	31.57	31.63	31.40	31.45
1478	AMEX	FNDC	Fri, Jun 28, 2019	31.19	31.26	31.19	31.22
1477	AMEX	FNDC	Thu, Jun 27, 2019	31.03	31.11	31.03	31.04
1476	AMEX	FNDC	Wed, Jun 26, 2019	30.94	31.00	30.91	30.93
1475	AMEX	FNDC	Tue, Jun 25, 2019	31.22	31.25	31.03	30.87
1474	AMEX	FNDC	Mon, Jun 24, 2019	31.24	31.28	31.19	31.22
1473	AMEX	FNDC	Fri, Jun 21, 2019	31.18	31.29	31.18	31.20
1472	AMEX	FNDC	Thu, Jun 20, 2019	31.42	31.46	31.29	31.38
1471	AMEX	FNDC	Wed, Jun 19, 2019	30.97	31.09	30.90	31.07
1470	AMEX	FNDC	Tue, Jun 18, 2019	30.62	30.83	30.62	30.81
1469	AMEX	FNDC	Mon, Jun 17, 2019	30.55	30.63	30.54	30.54
1468	AMEX	FNDC	Fri, Jun 14, 2019	30.65	30.66	30.57	30.62
1467	AMEX	FNDC	Thu, Jun 13, 2019	30.84	30.86	30.78	30.80
1466	AMEX	FNDC	Wed, Jun 12, 2019	30.95	31.00	30.81	30.83
1465	AMEX	FNDC	Tue, Jun 11, 2019	31.09	31.11	31.01	31.01
1464	AMEX	FNDC	Mon, Jun 10, 2019	30.90	30.99	30.87	30.88
1463	AMEX	FNDC	Fri, Jun 7, 2019	30.68	30.85	30.68	30.83
1462	AMEX	FNDC	Thu, Jun 6, 2019	30.44	30.51	30.40	30.44
1461	AMEX	FNDC	Wed, Jun 5, 2019	30.53	30.57	30.36	30.37
1460	AMEX	FNDC	Tue, Jun 4, 2019	30.14	30.38	30.10	30.35
1459	AMEX	FNDC	Mon, Jun 3, 2019	29.87	29.98	29.85	29.91
1458	AMEX	FNDC	Fri, May 31, 2019	29.77	29.99	29.77	29.96
1457	AMEX	FNDC	Thu, May 30, 2019	30.04	30.11	30.03	30.09
1456	AMEX	FNDC	Wed, May 29, 2019	29.99	30.06	29.87	30.00
1455	AMEX	FNDC	Tue, May 28, 2019	30.40	30.46	30.16	30.16
1454	AMEX	FNDC	Fri, May 24, 2019	30.37	30.44	30.31	30.37
1453	AMEX	FNDC	Thu, May 23, 2019	30.06	30.12	29.99	30.07
1452	AMEX	FNDC	Wed, May 22, 2019	30.41	30.44	30.33	30.34
1451	AMEX	FNDC	Tue, May 21, 2019	30.41	30.49	30.38	30.48
1450	AMEX	FNDC	Mon, May 20, 2019	30.33	30.39	30.25	30.28
1449	AMEX	FNDC	Fri, May 17, 2019	30.51	30.68	30.50	30.51
1448	AMEX	FNDC	Thu, May 16, 2019	30.65	30.83	30.65	30.69
1447	AMEX	FNDC	Wed, May 15, 2019	30.31	30.60	30.31	30.55
1446	AMEX	FNDC	Tue, May 14, 2019	30.37	30.60	30.37	30.48
1445	AMEX	FNDC	Mon, May 13, 2019	30.33	30.35	30.13	30.15
1444	AMEX	FNDC	Fri, May 10, 2019	30.72	30.93	30.56	30.86
1443	AMEX	FNDC	Thu, May 9, 2019	30.46	30.68	30.37	30.62
1442	AMEX	FNDC	Wed, May 8, 2019	30.92	31.04	30.89	30.93
1441	AMEX	FNDC	Tue, May 7, 2019	31.26	31.26	30.88	30.96
1440	AMEX	FNDC	Mon, May 6, 2019	31.22	31.52	31.19	31.47
1439	AMEX	FNDC	Fri, May 3, 2019	31.66	31.90	31.66	31.86
1438	AMEX	FNDC	Thu, May 2, 2019	31.68	31.68	31.49	31.59
1437	AMEX	FNDC	Wed, May 1, 2019	31.91	31.96	31.70	31.73
1436	AMEX	FNDC	Tue, Apr 30, 2019	31.89	31.90	31.74	31.87
1435	AMEX	FNDC	Mon, Apr 29, 2019	31.76	31.89	31.75	31.87
1434	AMEX	FNDC	Fri, Apr 26, 2019	31.68	31.77	31.62	31.77
1433	AMEX	FNDC	Thu, Apr 25, 2019	31.67	31.72	31.65	31.69
1432	AMEX	FNDC	Wed, Apr 24, 2019	31.78	31.78	31.65	31.69
1431	AMEX	FNDC	Tue, Apr 23, 2019	31.82	31.94	31.80	31.92
1430	AMEX	FNDC	Mon, Apr 22, 2019	31.84	31.95	31.84	31.88
1429	AMEX	FNDC	Thu, Apr 18, 2019	31.93	31.97	31.87	31.91
1428	AMEX	FNDC	Wed, Apr 17, 2019	32.08	32.09	31.99	32.01
1427	AMEX	FNDC	Tue, Apr 16, 2019	32.04	32.08	31.98	32.03
1426	AMEX	FNDC	Mon, Apr 15, 2019	31.96	32.00	31.90	31.93
1425	AMEX	FNDC	Fri, Apr 12, 2019	31.89	31.92	31.81	31.84
1424	AMEX	FNDC	Thu, Apr 11, 2019	31.64	31.69	31.55	31.62
1423	AMEX	FNDC	Wed, Apr 10, 2019	31.55	31.66	31.55	31.63
1422	AMEX	FNDC	Tue, Apr 9, 2019	31.58	31.63	31.48	31.49
1421	AMEX	FNDC	Mon, Apr 8, 2019	31.69	31.73	31.63	31.73
1420	AMEX	FNDC	Fri, Apr 5, 2019	31.67	31.78	31.66	31.78
1419	AMEX	FNDC	Thu, Apr 4, 2019	31.61	31.73	31.61	31.68
1418	AMEX	FNDC	Wed, Apr 3, 2019	31.76	31.88	31.73	31.79
1417	AMEX	FNDC	Tue, Apr 2, 2019	31.48	31.54	31.43	31.52
1416	AMEX	FNDC	Mon, Apr 1, 2019	31.46	31.60	31.41	31.60
1415	AMEX	FNDC	Fri, Mar 29, 2019	31.08	31.13	31.00	31.07
1414	AMEX	FNDC	Thu, Mar 28, 2019	30.95	30.98	30.83	30.94
1413	AMEX	FNDC	Wed, Mar 27, 2019	31.17	31.20	30.91	31.03
1412	AMEX	FNDC	Tue, Mar 26, 2019	31.20	31.27	31.09	31.14
1411	AMEX	FNDC	Mon, Mar 25, 2019	30.78	30.89	30.72	30.86
1410	AMEX	FNDC	Fri, Mar 22, 2019	31.20	31.22	30.92	30.96
1409	AMEX	FNDC	Thu, Mar 21, 2019	31.26	31.48	31.26	31.46
1408	AMEX	FNDC	Wed, Mar 20, 2019	31.36	31.65	31.24	31.52
1407	AMEX	FNDC	Tue, Mar 19, 2019	31.54	31.56	31.40	31.46
1406	AMEX	FNDC	Mon, Mar 18, 2019	31.33	31.46	31.33	31.44
1405	AMEX	FNDC	Fri, Mar 15, 2019	31.27	31.36	31.22	31.34
1404	AMEX	FNDC	Thu, Mar 14, 2019	31.06	31.10	31.01	31.02
1403	AMEX	FNDC	Wed, Mar 13, 2019	31.03	31.22	31.03	31.20
1402	AMEX	FNDC	Tue, Mar 12, 2019	30.98	31.08	30.97	30.97
1401	AMEX	FNDC	Mon, Mar 11, 2019	30.68	30.94	30.68	30.92
1400	AMEX	FNDC	Fri, Mar 8, 2019	30.51	30.68	30.48	30.68
1399	AMEX	FNDC	Thu, Mar 7, 2019	31.04	31.04	30.75	30.78
1398	AMEX	FNDC	Wed, Mar 6, 2019	31.37	31.37	31.23	31.23
1397	AMEX	FNDC	Tue, Mar 5, 2019	31.29	31.41	31.25	31.31
1396	AMEX	FNDC	Mon, Mar 4, 2019	31.53	31.53	31.27	31.35
1395	AMEX	FNDC	Fri, Mar 1, 2019	31.47	31.52	31.36	31.44
1394	AMEX	FNDC	Thu, Feb 28, 2019	31.29	31.33	31.20	31.21
1393	AMEX	FNDC	Wed, Feb 27, 2019	31.37	31.50	31.31	31.34
1392	AMEX	FNDC	Tue, Feb 26, 2019	31.36	31.53	31.34	31.44
1391	AMEX	FNDC	Mon, Feb 25, 2019	31.40	31.41	31.30	31.30
1390	AMEX	FNDC	Fri, Feb 22, 2019	31.22	31.28	31.19	31.22
1389	AMEX	FNDC	Thu, Feb 21, 2019	31.12	31.16	31.04	31.08
1388	AMEX	FNDC	Wed, Feb 20, 2019	31.12	31.27	31.12	31.13
1387	AMEX	FNDC	Tue, Feb 19, 2019	30.89	31.14	30.86	31.08
1386	AMEX	FNDC	Fri, Feb 15, 2019	30.77	30.90	30.73	30.87
1385	AMEX	FNDC	Thu, Feb 14, 2019	30.49	30.61	30.43	30.51
1384	AMEX	FNDC	Wed, Feb 13, 2019	30.58	30.67	30.50	30.50
1383	AMEX	FNDC	Tue, Feb 12, 2019	30.40	30.48	30.37	30.44
1382	AMEX	FNDC	Mon, Feb 11, 2019	30.07	30.11	29.98	30.08
1381	AMEX	FNDC	Fri, Feb 8, 2019	29.99	30.07	29.92	30.06
1380	AMEX	FNDC	Thu, Feb 7, 2019	30.42	30.42	30.21	30.30
1379	AMEX	FNDC	Wed, Feb 6, 2019	30.80	30.82	30.68	30.69
1378	AMEX	FNDC	Tue, Feb 5, 2019	30.85	30.93	30.81	30.93
1377	AMEX	FNDC	Mon, Feb 4, 2019	30.61	30.75	30.60	30.75
1376	AMEX	FNDC	Fri, Feb 1, 2019	30.61	30.62	30.51	30.59
1375	AMEX	FNDC	Thu, Jan 31, 2019	30.56	30.68	30.54	30.64
1374	AMEX	FNDC	Wed, Jan 30, 2019	30.35	30.67	30.28	30.57
1373	AMEX	FNDC	Tue, Jan 29, 2019	30.39	30.46	30.32	30.32
1372	AMEX	FNDC	Mon, Jan 28, 2019	30.15	30.29	30.14	30.25
1371	AMEX	FNDC	Fri, Jan 25, 2019	30.33	30.47	30.32	30.40
1370	AMEX	FNDC	Thu, Jan 24, 2019	30.05	30.14	29.99	30.11
1369	AMEX	FNDC	Wed, Jan 23, 2019	30.02	30.03	29.81	29.96
1368	AMEX	FNDC	Tue, Jan 22, 2019	30.00	30.07	29.77	29.84
1367	AMEX	FNDC	Fri, Jan 18, 2019	30.22	30.29	30.17	30.26
1366	AMEX	FNDC	Thu, Jan 17, 2019	29.75	30.07	29.71	29.98
1365	AMEX	FNDC	Wed, Jan 16, 2019	29.82	29.92	29.81	29.87
1364	AMEX	FNDC	Tue, Jan 15, 2019	29.70	29.83	29.64	29.74
1363	AMEX	FNDC	Mon, Jan 14, 2019	29.51	29.67	29.51	29.63
1362	AMEX	FNDC	Fri, Jan 11, 2019	29.72	29.81	29.68	29.73
1361	AMEX	FNDC	Thu, Jan 10, 2019	29.81	30.02	29.77	29.97
1360	AMEX	FNDC	Wed, Jan 9, 2019	29.77	29.96	29.71	29.85
1359	AMEX	FNDC	Tue, Jan 8, 2019	29.58	29.63	29.46	29.52
1358	AMEX	FNDC	Mon, Jan 7, 2019	29.27	29.49	29.21	29.37
1357	AMEX	FNDC	Fri, Jan 4, 2019	28.67	29.13	28.63	29.08
1356	AMEX	FNDC	Thu, Jan 3, 2019	28.33	28.37	28.10	28.18
1355	AMEX	FNDC	Wed, Jan 2, 2019	28.03	28.42	28.03	28.39
1354	AMEX	FNDC	Mon, Dec 31, 2018	28.49	28.49	28.23	28.35
1353	AMEX	FNDC	Fri, Dec 28, 2018	28.33	28.38	28.15	28.23
1352	AMEX	FNDC	Thu, Dec 27, 2018	27.67	28.05	27.52	28.02
1351	AMEX	FNDC	Wed, Dec 26, 2018	27.46	27.89	27.23	27.87
1350	AMEX	FNDC	Mon, Dec 24, 2018	27.44	27.58	27.16	27.19
1349	AMEX	FNDC	Fri, Dec 21, 2018	27.81	27.96	27.44	27.46
1348	AMEX	FNDC	Thu, Dec 20, 2018	28.26	28.38	28.02	28.11
1347	AMEX	FNDC	Wed, Dec 19, 2018	28.74	28.94	28.28	28.34
1346	AMEX	FNDC	Tue, Dec 18, 2018	28.73	28.84	28.60	28.63
1345	AMEX	FNDC	Mon, Dec 17, 2018	28.85	28.89	28.52	28.64
1344	AMEX	FNDC	Fri, Dec 14, 2018	29.02	29.15	28.96	29.01
1343	AMEX	FNDC	Thu, Dec 13, 2018	29.47	29.50	29.33	29.38
1342	AMEX	FNDC	Wed, Dec 12, 2018	29.45	29.61	29.39	29.40
1341	AMEX	FNDC	Tue, Dec 11, 2018	30.00	30.04	29.67	29.09
1340	AMEX	FNDC	Mon, Dec 10, 2018	29.99	30.03	29.62	29.86
1339	AMEX	FNDC	Fri, Dec 7, 2018	30.57	30.71	30.22	30.28
1338	AMEX	FNDC	Thu, Dec 6, 2018	30.31	30.64	30.10	30.59
1337	AMEX	FNDC	Tue, Dec 4, 2018	31.45	31.45	30.80	30.80
1336	AMEX	FNDC	Mon, Dec 3, 2018	31.80	31.80	31.62	31.72
1335	AMEX	FNDC	Fri, Nov 30, 2018	31.28	31.38	31.23	31.33
1334	AMEX	FNDC	Thu, Nov 29, 2018	31.39	31.53	31.37	31.41
1333	AMEX	FNDC	Wed, Nov 28, 2018	31.16	31.61	31.06	31.56
1332	AMEX	FNDC	Tue, Nov 27, 2018	31.06	31.14	31.00	31.09
1331	AMEX	FNDC	Mon, Nov 26, 2018	31.16	31.28	31.11	31.24
1330	AMEX	FNDC	Fri, Nov 23, 2018	30.78	30.90	30.78	30.79
1329	AMEX	FNDC	Wed, Nov 21, 2018	30.84	31.04	30.84	30.90
1328	AMEX	FNDC	Tue, Nov 20, 2018	30.67	30.77	30.46	30.50
1327	AMEX	FNDC	Mon, Nov 19, 2018	31.35	31.38	31.04	31.08
1326	AMEX	FNDC	Fri, Nov 16, 2018	31.15	31.40	31.13	31.35
1325	AMEX	FNDC	Thu, Nov 15, 2018	31.10	31.38	30.98	31.32
1324	AMEX	FNDC	Wed, Nov 14, 2018	31.43	31.45	31.12	31.26
1323	AMEX	FNDC	Tue, Nov 13, 2018	31.28	31.45	31.15	31.24
1322	AMEX	FNDC	Mon, Nov 12, 2018	31.55	31.56	31.21	31.22
1321	AMEX	FNDC	Fri, Nov 9, 2018	31.83	31.84	31.67	31.79
1320	AMEX	FNDC	Thu, Nov 8, 2018	32.19	32.25	31.95	32.05
1319	AMEX	FNDC	Wed, Nov 7, 2018	32.21	32.38	32.15	32.34
1318	AMEX	FNDC	Tue, Nov 6, 2018	31.81	31.95	31.80	31.92
1317	AMEX	FNDC	Mon, Nov 5, 2018	31.79	31.84	31.69	31.79
1316	AMEX	FNDC	Fri, Nov 2, 2018	32.06	32.06	31.64	31.84
1315	AMEX	FNDC	Thu, Nov 1, 2018	31.54	31.74	31.46	31.70
1314	AMEX	FNDC	Wed, Oct 31, 2018	31.21	31.32	31.17	31.22
1313	AMEX	FNDC	Tue, Oct 30, 2018	30.69	30.95	30.66	30.95
1312	AMEX	FNDC	Mon, Oct 29, 2018	30.96	31.01	30.31	30.51
1311	AMEX	FNDC	Fri, Oct 26, 2018	30.56	30.89	30.39	30.68
1310	AMEX	FNDC	Thu, Oct 25, 2018	30.95	31.15	30.86	31.00
1309	AMEX	FNDC	Wed, Oct 24, 2018	31.44	31.48	30.76	30.76
1308	AMEX	FNDC	Tue, Oct 23, 2018	31.38	31.67	31.19	31.60
1307	AMEX	FNDC	Mon, Oct 22, 2018	32.16	32.16	31.91	31.97
1306	AMEX	FNDC	Fri, Oct 19, 2018	32.14	32.32	32.05	32.13
1305	AMEX	FNDC	Thu, Oct 18, 2018	32.47	32.50	31.99	32.11
1304	AMEX	FNDC	Wed, Oct 17, 2018	32.70	32.77	32.53	32.65
1303	AMEX	FNDC	Tue, Oct 16, 2018	32.60	32.81	32.55	32.78
1302	AMEX	FNDC	Mon, Oct 15, 2018	32.18	32.39	32.10	32.23
1301	AMEX	FNDC	Fri, Oct 12, 2018	32.43	32.43	32.06	32.41
1300	AMEX	FNDC	Thu, Oct 11, 2018	32.51	32.63	32.09	32.21
1299	AMEX	FNDC	Wed, Oct 10, 2018	33.31	33.31	32.60	32.67
1298	AMEX	FNDC	Tue, Oct 9, 2018	33.21	33.47	33.16	33.38
1297	AMEX	FNDC	Mon, Oct 8, 2018	33.44	33.63	33.36	33.61
1296	AMEX	FNDC	Fri, Oct 5, 2018	33.86	33.93	33.64	33.77
1295	AMEX	FNDC	Thu, Oct 4, 2018	34.20	34.23	33.87	33.96
1294	AMEX	FNDC	Wed, Oct 3, 2018	34.46	34.51	34.36	34.44
1293	AMEX	FNDC	Tue, Oct 2, 2018	34.40	34.55	34.40	34.46
1292	AMEX	FNDC	Mon, Oct 1, 2018	34.63	34.75	34.63	34.66
1291	AMEX	FNDC	Fri, Sep 28, 2018	34.52	34.66	34.50	34.53
1290	AMEX	FNDC	Thu, Sep 27, 2018	34.72	34.87	34.69	34.69
1289	AMEX	FNDC	Wed, Sep 26, 2018	34.90	35.09	34.89	34.93
1288	AMEX	FNDC	Tue, Sep 25, 2018	34.99	35.07	34.91	34.94
1287	AMEX	FNDC	Mon, Sep 24, 2018	34.85	34.88	34.75	34.76
1286	AMEX	FNDC	Fri, Sep 21, 2018	34.85	34.94	34.85	34.88
1285	AMEX	FNDC	Thu, Sep 20, 2018	34.86	34.95	34.79	34.89
1284	AMEX	FNDC	Wed, Sep 19, 2018	34.65	34.77	34.64	34.70
1283	AMEX	FNDC	Tue, Sep 18, 2018	34.48	34.70	34.48	34.60
1282	AMEX	FNDC	Mon, Sep 17, 2018	34.25	34.35	34.14	34.15
1281	AMEX	FNDC	Fri, Sep 14, 2018	34.11	34.17	34.05	34.08
1280	AMEX	FNDC	Thu, Sep 13, 2018	34.08	34.12	33.94	34.01
1279	AMEX	FNDC	Wed, Sep 12, 2018	33.63	33.85	33.63	33.76
1278	AMEX	FNDC	Tue, Sep 11, 2018	33.46	33.64	33.39	33.59
1277	AMEX	FNDC	Mon, Sep 10, 2018	33.70	33.72	33.60	33.61
1276	AMEX	FNDC	Fri, Sep 7, 2018	33.45	33.60	33.37	33.44
1275	AMEX	FNDC	Thu, Sep 6, 2018	33.77	33.85	33.61	33.75
1274	AMEX	FNDC	Wed, Sep 5, 2018	34.00	34.00	33.81	33.81
1273	AMEX	FNDC	Tue, Sep 4, 2018	34.05	34.09	33.96	34.05
1272	AMEX	FNDC	Fri, Aug 31, 2018	34.50	34.62	34.39	34.48
1271	AMEX	FNDC	Thu, Aug 30, 2018	34.64	34.72	34.51	34.60
1270	AMEX	FNDC	Wed, Aug 29, 2018	34.66	34.86	34.63	34.86
1269	AMEX	FNDC	Tue, Aug 28, 2018	34.76	34.83	34.61	34.66
1268	AMEX	FNDC	Mon, Aug 27, 2018	34.60	34.78	34.60	34.73
1267	AMEX	FNDC	Fri, Aug 24, 2018	34.28	34.38	34.17	34.33
1266	AMEX	FNDC	Thu, Aug 23, 2018	34.17	34.23	34.11	34.12
1265	AMEX	FNDC	Wed, Aug 22, 2018	34.25	34.35	34.19	34.30
1264	AMEX	FNDC	Tue, Aug 21, 2018	34.08	34.25	34.08	34.15
1263	AMEX	FNDC	Mon, Aug 20, 2018	33.82	33.94	33.82	33.86
1262	AMEX	FNDC	Fri, Aug 17, 2018	33.60	33.89	33.54	33.79
1261	AMEX	FNDC	Thu, Aug 16, 2018	33.61	33.67	33.55	33.55
1260	AMEX	FNDC	Wed, Aug 15, 2018	33.53	33.54	33.29	33.45
1259	AMEX	FNDC	Tue, Aug 14, 2018	34.02	34.03	33.92	33.95
1258	AMEX	FNDC	Mon, Aug 13, 2018	34.04	34.09	33.88	33.92
1257	AMEX	FNDC	Fri, Aug 10, 2018	34.26	34.27	34.12	34.21
1256	AMEX	FNDC	Thu, Aug 9, 2018	34.79	34.86	34.71	34.71
1255	AMEX	FNDC	Wed, Aug 8, 2018	34.76	34.86	34.71	34.77
1254	AMEX	FNDC	Tue, Aug 7, 2018	34.97	34.97	34.81	34.83
1253	AMEX	FNDC	Mon, Aug 6, 2018	34.65	34.76	34.59	34.66
1252	AMEX	FNDC	Fri, Aug 3, 2018	34.80	34.92	34.80	34.89
1251	AMEX	FNDC	Thu, Aug 2, 2018	34.79	34.97	34.75	34.93
1250	AMEX	FNDC	Wed, Aug 1, 2018	35.18	35.23	35.04	35.14
1249	AMEX	FNDC	Tue, Jul 31, 2018	35.19	35.25	35.09	35.12
1248	AMEX	FNDC	Mon, Jul 30, 2018	35.36	35.41	35.21	35.23
1247	AMEX	FNDC	Fri, Jul 27, 2018	35.39	35.44	35.22	35.25
1246	AMEX	FNDC	Thu, Jul 26, 2018	35.25	35.33	35.19	35.20
1245	AMEX	FNDC	Wed, Jul 25, 2018	35.04	35.33	34.96	35.24
1244	AMEX	FNDC	Tue, Jul 24, 2018	35.04	35.18	34.91	34.93
1243	AMEX	FNDC	Mon, Jul 23, 2018	34.84	34.84	34.69	34.76
1242	AMEX	FNDC	Fri, Jul 20, 2018	34.72	34.84	34.63	34.81
1241	AMEX	FNDC	Thu, Jul 19, 2018	34.57	34.76	34.57	34.68
1240	AMEX	FNDC	Wed, Jul 18, 2018	34.79	34.87	34.76	34.79
1239	AMEX	FNDC	Tue, Jul 17, 2018	34.79	34.90	34.77	34.87
1238	AMEX	FNDC	Mon, Jul 16, 2018	34.79	34.82	34.70	34.75
1237	AMEX	FNDC	Fri, Jul 13, 2018	34.62	34.73	34.62	34.71
1236	AMEX	FNDC	Thu, Jul 12, 2018	34.58	34.64	34.53	34.60
1235	AMEX	FNDC	Wed, Jul 11, 2018	34.61	34.75	34.38	34.47
1234	AMEX	FNDC	Tue, Jul 10, 2018	34.96	35.06	34.94	35.06
1233	AMEX	FNDC	Mon, Jul 9, 2018	35.00	35.05	34.94	35.01
1232	AMEX	FNDC	Fri, Jul 6, 2018	34.51	34.72	34.51	34.65
1231	AMEX	FNDC	Thu, Jul 5, 2018	34.49	34.49	34.37	34.46
1230	AMEX	FNDC	Tue, Jul 3, 2018	34.53	34.53	34.35	34.35
1229	AMEX	FNDC	Mon, Jul 2, 2018	34.29	34.42	34.24	34.38
1228	AMEX	FNDC	Fri, Jun 29, 2018	34.80	34.97	34.80	34.87
1227	AMEX	FNDC	Thu, Jun 28, 2018	34.57	34.72	34.52	34.65
1226	AMEX	FNDC	Wed, Jun 27, 2018	34.96	35.06	34.67	34.69
1225	AMEX	FNDC	Tue, Jun 26, 2018	34.96	35.03	34.87	34.91
1224	AMEX	FNDC	Mon, Jun 25, 2018	35.06	35.06	34.81	34.91
1223	AMEX	FNDC	Fri, Jun 22, 2018	35.47	35.49	35.32	35.38
1222	AMEX	FNDC	Thu, Jun 21, 2018	35.12	35.12	34.94	34.96
1221	AMEX	FNDC	Wed, Jun 20, 2018	35.33	35.34	35.21	35.24
1220	AMEX	FNDC	Tue, Jun 19, 2018	35.21	35.30	35.06	35.30
1219	AMEX	FNDC	Mon, Jun 18, 2018	35.53	35.68	35.53	35.66
1218	AMEX	FNDC	Fri, Jun 15, 2018	35.92	35.92	35.74	35.84
1217	AMEX	FNDC	Thu, Jun 14, 2018	36.32	36.32	36.14	36.19
1216	AMEX	FNDC	Wed, Jun 13, 2018	36.37	36.39	36.14	36.30
1215	AMEX	FNDC	Tue, Jun 12, 2018	36.35	36.41	36.21	36.25
1214	AMEX	FNDC	Mon, Jun 11, 2018	36.32	36.47	36.32	36.43
1213	AMEX	FNDC	Fri, Jun 8, 2018	36.21	36.30	36.15	36.22
1212	AMEX	FNDC	Thu, Jun 7, 2018	36.35	36.40	36.12	36.21
1211	AMEX	FNDC	Wed, Jun 6, 2018	36.23	36.35	36.19	36.30
1210	AMEX	FNDC	Tue, Jun 5, 2018	36.11	36.13	36.03	36.10
1209	AMEX	FNDC	Mon, Jun 4, 2018	36.17	36.21	36.03	36.03
1208	AMEX	FNDC	Fri, Jun 1, 2018	35.90	35.96	35.83	35.90
1207	AMEX	FNDC	Thu, May 31, 2018	35.77	35.80	35.59	35.63
1206	AMEX	FNDC	Wed, May 30, 2018	35.64	35.85	35.58	35.82
1205	AMEX	FNDC	Tue, May 29, 2018	35.48	35.59	35.26	35.34
1204	AMEX	FNDC	Fri, May 25, 2018	36.01	36.05	35.93	35.95
1203	AMEX	FNDC	Thu, May 24, 2018	36.27	36.27	36.02	36.25
1202	AMEX	FNDC	Wed, May 23, 2018	36.20	36.36	36.16	36.31
1201	AMEX	FNDC	Tue, May 22, 2018	36.63	36.64	36.46	36.51
1200	AMEX	FNDC	Mon, May 21, 2018	36.49	36.57	36.49	36.56
1199	AMEX	FNDC	Fri, May 18, 2018	36.37	36.45	36.35	36.38
1198	AMEX	FNDC	Thu, May 17, 2018	36.51	36.58	36.46	36.49
1197	AMEX	FNDC	Wed, May 16, 2018	36.46	36.56	36.41	36.48
1196	AMEX	FNDC	Tue, May 15, 2018	36.37	36.46	36.28	36.38
1195	AMEX	FNDC	Mon, May 14, 2018	36.73	36.79	36.63	36.63
1194	AMEX	FNDC	Fri, May 11, 2018	36.67	36.74	36.59	36.63
1193	AMEX	FNDC	Thu, May 10, 2018	36.45	36.56	36.38	36.48
1192	AMEX	FNDC	Wed, May 9, 2018	36.21	36.36	36.21	36.33
1191	AMEX	FNDC	Tue, May 8, 2018	36.17	36.32	36.16	36.24
1190	AMEX	FNDC	Mon, May 7, 2018	36.27	36.38	36.27	36.30
1189	AMEX	FNDC	Fri, May 4, 2018	35.94	36.35	35.94	36.28
1188	AMEX	FNDC	Thu, May 3, 2018	36.18	36.24	35.90	36.19
1187	AMEX	FNDC	Wed, May 2, 2018	36.16	36.27	36.03	36.03
1186	AMEX	FNDC	Tue, May 1, 2018	36.08	36.08	35.88	36.02
1185	AMEX	FNDC	Mon, Apr 30, 2018	36.21	36.31	36.09	36.09
1184	AMEX	FNDC	Fri, Apr 27, 2018	36.24	36.30	36.19	36.25
1183	AMEX	FNDC	Thu, Apr 26, 2018	36.23	36.31	36.18	36.25
1182	AMEX	FNDC	Wed, Apr 25, 2018	35.95	36.08	35.88	35.99
1181	AMEX	FNDC	Tue, Apr 24, 2018	36.31	36.33	35.96	36.04
1180	AMEX	FNDC	Mon, Apr 23, 2018	36.30	36.32	36.17	36.22
1179	AMEX	FNDC	Fri, Apr 20, 2018	36.43	36.45	36.35	36.36
1178	AMEX	FNDC	Thu, Apr 19, 2018	36.66	36.69	36.46	36.58
1177	AMEX	FNDC	Wed, Apr 18, 2018	36.61	36.73	36.61	36.67
1176	AMEX	FNDC	Tue, Apr 17, 2018	36.30	36.49	36.30	36.44
1175	AMEX	FNDC	Mon, Apr 16, 2018	36.30	36.32	36.21	36.29
1174	AMEX	FNDC	Fri, Apr 13, 2018	36.21	36.21	36.00	36.07
1173	AMEX	FNDC	Thu, Apr 12, 2018	35.97	36.10	35.97	36.07
1172	AMEX	FNDC	Wed, Apr 11, 2018	35.92	36.14	35.92	35.97
1171	AMEX	FNDC	Tue, Apr 10, 2018	36.03	36.13	35.96	36.06
1170	AMEX	FNDC	Mon, Apr 9, 2018	35.85	36.02	35.76	35.78
1169	AMEX	FNDC	Fri, Apr 6, 2018	35.77	35.89	35.47	35.59
1168	AMEX	FNDC	Thu, Apr 5, 2018	35.75	35.90	35.74	35.85
1167	AMEX	FNDC	Wed, Apr 4, 2018	35.20	35.70	35.17	35.68
1166	AMEX	FNDC	Tue, Apr 3, 2018	35.46	35.59	35.34	35.57
1165	AMEX	FNDC	Mon, Apr 2, 2018	35.65	35.68	35.07	35.20
1164	AMEX	FNDC	Thu, Mar 29, 2018	35.62	35.96	35.60	35.82
1163	AMEX	FNDC	Wed, Mar 28, 2018	35.43	35.58	35.30	35.41
1162	AMEX	FNDC	Tue, Mar 27, 2018	35.72	35.75	35.23	35.31
1161	AMEX	FNDC	Mon, Mar 26, 2018	35.38	35.50	35.14	35.49
1160	AMEX	FNDC	Fri, Mar 23, 2018	35.42	35.47	35.01	35.01
1159	AMEX	FNDC	Thu, Mar 22, 2018	35.70	35.73	35.39	35.39
1158	AMEX	FNDC	Wed, Mar 21, 2018	35.81	36.07	35.81	35.95
1157	AMEX	FNDC	Tue, Mar 20, 2018	35.73	35.86	35.73	35.81
1156	AMEX	FNDC	Mon, Mar 19, 2018	35.89	35.93	35.57	35.73
1155	AMEX	FNDC	Fri, Mar 16, 2018	36.02	36.10	35.98	36.04
1154	AMEX	FNDC	Thu, Mar 15, 2018	36.24	36.29	36.15	36.17
1153	AMEX	FNDC	Wed, Mar 14, 2018	36.38	36.40	36.11	36.22
1152	AMEX	FNDC	Tue, Mar 13, 2018	36.41	36.48	36.08	36.12
1151	AMEX	FNDC	Mon, Mar 12, 2018	36.31	36.37	36.27	36.33
1150	AMEX	FNDC	Fri, Mar 9, 2018	36.11	36.31	36.06	36.31
1149	AMEX	FNDC	Thu, Mar 8, 2018	36.04	36.13	35.95	36.05
1148	AMEX	FNDC	Wed, Mar 7, 2018	35.80	35.97	35.73	35.95
1147	AMEX	FNDC	Tue, Mar 6, 2018	35.99	36.07	35.95	35.98
1146	AMEX	FNDC	Mon, Mar 5, 2018	35.30	35.70	35.26	35.65
1145	AMEX	FNDC	Fri, Mar 2, 2018	35.21	35.55	35.12	35.55
1144	AMEX	FNDC	Thu, Mar 1, 2018	35.66	35.69	35.17	35.37
1143	AMEX	FNDC	Wed, Feb 28, 2018	36.27	36.27	35.91	35.91
1142	AMEX	FNDC	Tue, Feb 27, 2018	36.47	36.52	36.15	36.15
1141	AMEX	FNDC	Mon, Feb 26, 2018	36.59	36.74	36.47	36.73
1140	AMEX	FNDC	Fri, Feb 23, 2018	36.31	36.53	36.30	36.53
1139	AMEX	FNDC	Thu, Feb 22, 2018	36.18	36.35	36.10	36.16
1138	AMEX	FNDC	Wed, Feb 21, 2018	36.27	36.51	36.04	36.04
1137	AMEX	FNDC	Tue, Feb 20, 2018	36.20	36.38	36.08	36.12
1136	AMEX	FNDC	Fri, Feb 16, 2018	36.06	36.34	36.06	36.20
1135	AMEX	FNDC	Thu, Feb 15, 2018	35.92	35.98	35.67	35.98
1134	AMEX	FNDC	Wed, Feb 14, 2018	34.94	35.77	34.94	35.76
1133	AMEX	FNDC	Tue, Feb 13, 2018	35.06	35.23	35.04	35.23
1132	AMEX	FNDC	Mon, Feb 12, 2018	35.07	35.38	34.96	35.35
1131	AMEX	FNDC	Fri, Feb 9, 2018	34.91	34.95	34.03	34.86
1130	AMEX	FNDC	Thu, Feb 8, 2018	35.57	35.57	34.61	34.65
1129	AMEX	FNDC	Wed, Feb 7, 2018	35.61	35.90	35.51	35.51
1128	AMEX	FNDC	Tue, Feb 6, 2018	35.12	36.03	35.00	35.89
1127	AMEX	FNDC	Mon, Feb 5, 2018	36.32	36.45	35.26	35.39
1126	AMEX	FNDC	Fri, Feb 2, 2018	37.34	37.34	36.90	36.92
1125	AMEX	FNDC	Thu, Feb 1, 2018	37.53	37.72	37.53	37.65
1124	AMEX	FNDC	Wed, Jan 31, 2018	37.64	37.64	37.41	37.48
1123	AMEX	FNDC	Tue, Jan 30, 2018	37.64	37.64	37.45	37.47
1122	AMEX	FNDC	Mon, Jan 29, 2018	37.97	37.98	37.81	37.88
1121	AMEX	FNDC	Fri, Jan 26, 2018	38.08	38.21	38.05	38.20
1120	AMEX	FNDC	Thu, Jan 25, 2018	38.09	38.11	37.77	37.88
1119	AMEX	FNDC	Wed, Jan 24, 2018	38.04	38.11	37.86	37.96
1118	AMEX	FNDC	Tue, Jan 23, 2018	37.72	37.83	37.66	37.83
1117	AMEX	FNDC	Mon, Jan 22, 2018	37.51	37.70	37.51	37.70
1116	AMEX	FNDC	Fri, Jan 19, 2018	37.53	37.55	37.43	37.53
1115	AMEX	FNDC	Thu, Jan 18, 2018	37.26	37.33	37.20	37.28
1114	AMEX	FNDC	Wed, Jan 17, 2018	37.36	37.60	37.34	37.50
1113	AMEX	FNDC	Tue, Jan 16, 2018	37.46	37.49	37.26	37.29
1112	AMEX	FNDC	Fri, Jan 12, 2018	37.16	37.41	37.12	37.41
1111	AMEX	FNDC	Thu, Jan 11, 2018	36.92	37.10	36.92	37.10
1110	AMEX	FNDC	Wed, Jan 10, 2018	36.89	36.94	36.83	36.85
1109	AMEX	FNDC	Tue, Jan 9, 2018	36.93	36.97	36.85	36.95
1108	AMEX	FNDC	Mon, Jan 8, 2018	36.90	36.95	36.87	36.93
1107	AMEX	FNDC	Fri, Jan 5, 2018	36.82	36.92	36.80	36.92
1106	AMEX	FNDC	Thu, Jan 4, 2018	36.71	36.83	36.71	36.80
1105	AMEX	FNDC	Wed, Jan 3, 2018	36.37	36.57	36.29	36.57
1104	AMEX	FNDC	Tue, Jan 2, 2018	36.16	36.28	36.15	36.27
1103	AMEX	FNDC	Fri, Dec 29, 2017	36.05	36.10	35.95	35.96
1102	AMEX	FNDC	Thu, Dec 28, 2017	35.93	35.95	35.87	35.90
1101	AMEX	FNDC	Wed, Dec 27, 2017	35.73	35.87	35.73	35.81
1100	AMEX	FNDC	Tue, Dec 26, 2017	35.65	35.74	35.65	35.67
1099	AMEX	FNDC	Fri, Dec 22, 2017	35.58	35.66	35.55	35.66
1098	AMEX	FNDC	Thu, Dec 21, 2017	35.50	35.60	35.50	35.56
1097	AMEX	FNDC	Wed, Dec 20, 2017	35.45	35.49	35.38	35.41
1096	AMEX	FNDC	Tue, Dec 19, 2017	35.36	35.36	35.27	35.35
1095	AMEX	FNDC	Mon, Dec 18, 2017	35.39	35.50	35.39	35.39
1094	AMEX	FNDC	Fri, Dec 15, 2017	35.81	35.87	35.77	35.82
1093	AMEX	FNDC	Thu, Dec 14, 2017	35.83	35.88	35.76	35.78
1092	AMEX	FNDC	Wed, Dec 13, 2017	35.70	35.90	35.69	35.81
1091	AMEX	FNDC	Tue, Dec 12, 2017	35.64	35.72	35.63	35.68
1090	AMEX	FNDC	Mon, Dec 11, 2017	35.66	35.72	35.66	35.72
1089	AMEX	FNDC	Fri, Dec 8, 2017	35.61	35.65	35.55	35.61
1088	AMEX	FNDC	Thu, Dec 7, 2017	35.39	35.53	35.39	35.48
1087	AMEX	FNDC	Wed, Dec 6, 2017	35.35	35.37	35.28	35.30
1086	AMEX	FNDC	Tue, Dec 5, 2017	35.57	35.65	35.50	35.52
1085	AMEX	FNDC	Mon, Dec 4, 2017	35.73	35.74	35.53	35.54
1084	AMEX	FNDC	Fri, Dec 1, 2017	35.74	35.80	35.65	35.76
1083	AMEX	FNDC	Thu, Nov 30, 2017	35.80	35.90	35.79	35.80
1082	AMEX	FNDC	Wed, Nov 29, 2017	35.82	35.83	35.61	35.68
1081	AMEX	FNDC	Tue, Nov 28, 2017	35.67	35.75	35.62	35.74
1080	AMEX	FNDC	Mon, Nov 27, 2017	35.81	35.81	35.65	35.65
1079	AMEX	FNDC	Fri, Nov 24, 2017	35.86	35.88	35.79	35.85
1078	AMEX	FNDC	Wed, Nov 22, 2017	35.63	35.73	35.57	35.67
1077	AMEX	FNDC	Tue, Nov 21, 2017	35.50	35.57	35.47	35.54
1076	AMEX	FNDC	Mon, Nov 20, 2017	35.21	35.33	35.21	35.25
1075	AMEX	FNDC	Fri, Nov 17, 2017	35.05	35.11	35.03	35.06
1074	AMEX	FNDC	Thu, Nov 16, 2017	35.03	35.19	35.02	35.16
1073	AMEX	FNDC	Wed, Nov 15, 2017	34.67	34.80	34.59	34.77
1072	AMEX	FNDC	Tue, Nov 14, 2017	35.05	35.12	35.02	35.07
1071	AMEX	FNDC	Mon, Nov 13, 2017	35.02	35.18	35.00	35.16
1070	AMEX	FNDC	Fri, Nov 10, 2017	35.38	35.41	35.31	35.38
1069	AMEX	FNDC	Thu, Nov 9, 2017	35.41	35.48	35.21	35.46
1068	AMEX	FNDC	Wed, Nov 8, 2017	35.71	35.78	35.66	35.76
1067	AMEX	FNDC	Tue, Nov 7, 2017	35.65	35.68	35.54	35.61
1066	AMEX	FNDC	Mon, Nov 6, 2017	35.58	35.73	35.58	35.73
1065	AMEX	FNDC	Fri, Nov 3, 2017	35.57	35.61	35.50	35.60
1064	AMEX	FNDC	Thu, Nov 2, 2017	35.55	35.60	35.50	35.56
1063	AMEX	FNDC	Wed, Nov 1, 2017	35.66	35.72	35.56	35.59
1062	AMEX	FNDC	Tue, Oct 31, 2017	35.41	35.50	35.36	35.47
1061	AMEX	FNDC	Mon, Oct 30, 2017	35.23	35.30	35.21	35.30
1060	AMEX	FNDC	Fri, Oct 27, 2017	35.08	35.21	35.00	35.19
1059	AMEX	FNDC	Thu, Oct 26, 2017	35.16	35.17	35.07	35.09
1058	AMEX	FNDC	Wed, Oct 25, 2017	35.19	35.20	34.91	35.05
1057	AMEX	FNDC	Tue, Oct 24, 2017	35.21	35.27	35.15	35.24
1056	AMEX	FNDC	Mon, Oct 23, 2017	35.19	35.21	35.09	35.15
1055	AMEX	FNDC	Fri, Oct 20, 2017	35.16	35.18	35.08	35.15
1054	AMEX	FNDC	Thu, Oct 19, 2017	35.07	35.21	35.04	35.21
1053	AMEX	FNDC	Wed, Oct 18, 2017	35.31	35.36	35.25	35.34
1052	AMEX	FNDC	Tue, Oct 17, 2017	35.29	35.32	35.22	35.28
1051	AMEX	FNDC	Mon, Oct 16, 2017	35.46	35.49	35.41	35.44
1050	AMEX	FNDC	Fri, Oct 13, 2017	35.47	35.48	35.40	35.41
1049	AMEX	FNDC	Thu, Oct 12, 2017	35.17	35.26	35.12	35.17
1048	AMEX	FNDC	Wed, Oct 11, 2017	35.13	35.24	35.10	35.22
1047	AMEX	FNDC	Tue, Oct 10, 2017	35.07	35.13	35.05	35.11
1046	AMEX	FNDC	Mon, Oct 9, 2017	34.79	34.83	34.75	34.77
1045	AMEX	FNDC	Fri, Oct 6, 2017	34.64	34.74	34.59	34.73
1044	AMEX	FNDC	Thu, Oct 5, 2017	34.80	34.85	34.80	34.83
1043	AMEX	FNDC	Wed, Oct 4, 2017	34.88	34.92	34.84	34.87
1042	AMEX	FNDC	Tue, Oct 3, 2017	34.83	34.92	34.78	34.91
1041	AMEX	FNDC	Mon, Oct 2, 2017	34.75	34.85	34.68	34.83
1040	AMEX	FNDC	Fri, Sep 29, 2017	34.80	34.89	34.75	34.86
1039	AMEX	FNDC	Thu, Sep 28, 2017	34.57	34.71	34.57	34.69
1038	AMEX	FNDC	Wed, Sep 27, 2017	34.40	34.52	34.39	34.49
1037	AMEX	FNDC	Tue, Sep 26, 2017	34.52	34.52	34.36	34.50
1036	AMEX	FNDC	Mon, Sep 25, 2017	34.54	34.60	34.45	34.55
1035	AMEX	FNDC	Fri, Sep 22, 2017	34.57	34.65	34.54	34.59
1034	AMEX	FNDC	Thu, Sep 21, 2017	34.48	34.54	34.44	34.48
1033	AMEX	FNDC	Wed, Sep 20, 2017	34.71	34.78	34.46	34.62
1032	AMEX	FNDC	Tue, Sep 19, 2017	34.68	34.70	34.55	34.70
1031	AMEX	FNDC	Mon, Sep 18, 2017	34.61	34.66	34.49	34.57
1030	AMEX	FNDC	Fri, Sep 15, 2017	34.51	34.56	34.45	34.56
1029	AMEX	FNDC	Thu, Sep 14, 2017	34.37	34.51	34.28	34.46
1028	AMEX	FNDC	Wed, Sep 13, 2017	34.54	34.54	34.37	34.43
1027	AMEX	FNDC	Tue, Sep 12, 2017	34.55	34.60	34.51	34.55
1026	AMEX	FNDC	Mon, Sep 11, 2017	34.54	34.58	34.49	34.53
1025	AMEX	FNDC	Fri, Sep 8, 2017	34.45	34.45	34.36	34.37
1024	AMEX	FNDC	Thu, Sep 7, 2017	34.34	34.44	34.31	34.40
1023	AMEX	FNDC	Wed, Sep 6, 2017	34.02	34.13	34.01	34.08
1022	AMEX	FNDC	Tue, Sep 5, 2017	33.94	33.97	33.73	33.83
1021	AMEX	FNDC	Fri, Sep 1, 2017	34.16	34.16	34.04	34.06
1020	AMEX	FNDC	Thu, Aug 31, 2017	33.82	34.02	33.82	34.00
1019	AMEX	FNDC	Wed, Aug 30, 2017	33.68	33.73	33.64	33.71
1018	AMEX	FNDC	Tue, Aug 29, 2017	33.69	33.78	33.65	33.72
1017	AMEX	FNDC	Mon, Aug 28, 2017	33.87	33.87	33.80	33.83
1016	AMEX	FNDC	Fri, Aug 25, 2017	33.75	33.87	33.70	33.82
1015	AMEX	FNDC	Thu, Aug 24, 2017	33.70	33.71	33.61	33.61
1014	AMEX	FNDC	Wed, Aug 23, 2017	33.64	33.73	33.62	33.71
1013	AMEX	FNDC	Tue, Aug 22, 2017	33.62	33.70	33.54	33.70
1012	AMEX	FNDC	Mon, Aug 21, 2017	33.57	33.60	33.51	33.55
1011	AMEX	FNDC	Fri, Aug 18, 2017	33.51	33.58	33.47	33.50
1010	AMEX	FNDC	Thu, Aug 17, 2017	33.62	33.69	33.39	33.42
1009	AMEX	FNDC	Wed, Aug 16, 2017	33.53	33.68	33.50	33.66
1008	AMEX	FNDC	Tue, Aug 15, 2017	33.44	33.45	33.34	33.43
1007	AMEX	FNDC	Mon, Aug 14, 2017	33.55	33.62	33.53	33.56
1006	AMEX	FNDC	Fri, Aug 11, 2017	33.40	33.46	33.30	33.38
1005	AMEX	FNDC	Thu, Aug 10, 2017	33.70	33.70	33.42	33.45
1004	AMEX	FNDC	Wed, Aug 9, 2017	33.75	33.83	33.68	33.81
1003	AMEX	FNDC	Tue, Aug 8, 2017	33.99	34.02	33.87	33.88
1002	AMEX	FNDC	Mon, Aug 7, 2017	33.90	34.00	33.90	34.00
1001	AMEX	FNDC	Fri, Aug 4, 2017	33.99	34.00	33.85	33.96
1000	AMEX	FNDC	Thu, Aug 3, 2017	33.93	34.01	33.90	33.94
999	AMEX	FNDC	Wed, Aug 2, 2017	33.97	34.00	33.89	33.93
998	AMEX	FNDC	Tue, Aug 1, 2017	34.02	34.03	33.91	33.93
997	AMEX	FNDC	Mon, Jul 31, 2017	33.76	33.84	33.71	33.82
996	AMEX	FNDC	Fri, Jul 28, 2017	33.63	33.74	33.62	33.73
995	AMEX	FNDC	Thu, Jul 27, 2017	33.82	33.82	33.57	33.68
994	AMEX	FNDC	Wed, Jul 26, 2017	33.62	33.76	33.56	33.72
993	AMEX	FNDC	Tue, Jul 25, 2017	33.63	33.65	33.56	33.57
992	AMEX	FNDC	Mon, Jul 24, 2017	33.53	33.60	33.48	33.55
991	AMEX	FNDC	Fri, Jul 21, 2017	33.52	33.57	33.46	33.57
990	AMEX	FNDC	Thu, Jul 20, 2017	33.59	33.66	33.54	33.61
989	AMEX	FNDC	Wed, Jul 19, 2017	33.41	33.54	33.41	33.52
988	AMEX	FNDC	Tue, Jul 18, 2017	33.30	33.35	33.27	33.32
987	AMEX	FNDC	Mon, Jul 17, 2017	33.21	33.27	33.16	33.18
986	AMEX	FNDC	Fri, Jul 14, 2017	33.09	33.23	33.07	33.20
985	AMEX	FNDC	Thu, Jul 13, 2017	32.91	32.97	32.85	32.96
984	AMEX	FNDC	Wed, Jul 12, 2017	32.76	32.86	32.75	32.83
983	AMEX	FNDC	Tue, Jul 11, 2017	32.50	32.65	32.46	32.65
982	AMEX	FNDC	Mon, Jul 10, 2017	32.43	32.54	32.40	32.52
981	AMEX	FNDC	Fri, Jul 7, 2017	32.36	32.47	32.31	32.46
980	AMEX	FNDC	Thu, Jul 6, 2017	32.48	32.49	32.41	32.43
979	AMEX	FNDC	Wed, Jul 5, 2017	32.57	32.60	32.49	32.60
978	AMEX	FNDC	Mon, Jul 3, 2017	32.67	32.70	32.57	32.58
977	AMEX	FNDC	Fri, Jun 30, 2017	32.75	32.77	32.61	32.75
976	AMEX	FNDC	Thu, Jun 29, 2017	32.81	32.81	32.49	32.61
975	AMEX	FNDC	Wed, Jun 28, 2017	32.70	32.89	32.67	32.88
974	AMEX	FNDC	Tue, Jun 27, 2017	32.72	32.72	32.61	32.67
973	AMEX	FNDC	Mon, Jun 26, 2017	32.83	32.87	32.70	32.71
972	AMEX	FNDC	Fri, Jun 23, 2017	32.64	32.71	32.58	32.70
971	AMEX	FNDC	Thu, Jun 22, 2017	32.63	32.68	32.57	32.65
970	AMEX	FNDC	Wed, Jun 21, 2017	32.60	32.61	32.52	32.57
969	AMEX	FNDC	Tue, Jun 20, 2017	32.73	32.77	32.58	32.64
968	AMEX	FNDC	Mon, Jun 19, 2017	32.73	32.84	32.73	32.80
967	AMEX	FNDC	Fri, Jun 16, 2017	32.59	32.69	32.54	32.66
966	AMEX	FNDC	Thu, Jun 15, 2017	32.39	32.48	32.31	32.48
965	AMEX	FNDC	Wed, Jun 14, 2017	33.06	33.07	32.80	32.86
964	AMEX	FNDC	Tue, Jun 13, 2017	32.72	32.87	32.72	32.85
963	AMEX	FNDC	Mon, Jun 12, 2017	32.56	32.56	32.46	32.54
962	AMEX	FNDC	Fri, Jun 9, 2017	32.61	32.73	32.51	32.63
961	AMEX	FNDC	Thu, Jun 8, 2017	32.78	32.84	32.71	32.84
960	AMEX	FNDC	Wed, Jun 7, 2017	32.92	32.93	32.77	32.87
959	AMEX	FNDC	Tue, Jun 6, 2017	32.74	32.84	32.74	32.82
958	AMEX	FNDC	Mon, Jun 5, 2017	32.93	32.94	32.88	32.91
957	AMEX	FNDC	Fri, Jun 2, 2017	32.93	33.04	32.88	33.02
956	AMEX	FNDC	Thu, Jun 1, 2017	32.59	32.71	32.57	32.69
955	AMEX	FNDC	Wed, May 31, 2017	32.47	32.47	32.35	32.36
954	AMEX	FNDC	Tue, May 30, 2017	32.30	32.43	32.30	32.43
953	AMEX	FNDC	Fri, May 26, 2017	32.34	32.36	32.30	32.33
952	AMEX	FNDC	Thu, May 25, 2017	32.47	32.47	32.40	32.44
951	AMEX	FNDC	Wed, May 24, 2017	32.33	32.43	32.30	32.43
950	AMEX	FNDC	Tue, May 23, 2017	32.46	32.46	32.32	32.37
949	AMEX	FNDC	Mon, May 22, 2017	32.32	32.36	32.30	32.34
948	AMEX	FNDC	Fri, May 19, 2017	32.11	32.28	32.11	32.26
947	AMEX	FNDC	Thu, May 18, 2017	31.72	31.91	31.68	31.88
946	AMEX	FNDC	Wed, May 17, 2017	32.07	32.07	31.81	31.81
945	AMEX	FNDC	Tue, May 16, 2017	32.15	32.18	32.10	32.12
944	AMEX	FNDC	Mon, May 15, 2017	31.99	32.04	31.93	32.00
943	AMEX	FNDC	Fri, May 12, 2017	31.86	31.89	31.81	31.87
942	AMEX	FNDC	Thu, May 11, 2017	31.87	31.87	31.77	31.84
941	AMEX	FNDC	Wed, May 10, 2017	31.99	32.01	31.91	32.01
940	AMEX	FNDC	Tue, May 9, 2017	31.97	32.00	31.90	31.93
939	AMEX	FNDC	Mon, May 8, 2017	31.98	32.00	31.94	31.99
938	AMEX	FNDC	Fri, May 5, 2017	31.82	32.06	31.81	32.06
937	AMEX	FNDC	Thu, May 4, 2017	31.75	31.82	31.71	31.81
936	AMEX	FNDC	Wed, May 3, 2017	31.74	31.77	31.68	31.75
935	AMEX	FNDC	Tue, May 2, 2017	31.79	31.88	31.79	31.88
934	AMEX	FNDC	Mon, May 1, 2017	31.66	31.71	31.61	31.68
933	AMEX	FNDC	Fri, Apr 28, 2017	31.57	31.58	31.53	31.56
932	AMEX	FNDC	Thu, Apr 27, 2017	31.47	31.52	31.41	31.52
931	AMEX	FNDC	Wed, Apr 26, 2017	31.38	31.47	31.37	31.39
930	AMEX	FNDC	Tue, Apr 25, 2017	31.36	31.45	31.36	31.43
929	AMEX	FNDC	Mon, Apr 24, 2017	31.22	31.25	31.16	31.25
928	AMEX	FNDC	Fri, Apr 21, 2017	30.80	30.81	30.73	30.81
927	AMEX	FNDC	Thu, Apr 20, 2017	30.77	30.83	30.77	30.79
926	AMEX	FNDC	Wed, Apr 19, 2017	30.75	30.76	30.58	30.60
925	AMEX	FNDC	Tue, Apr 18, 2017	30.59	30.66	30.51	30.66
924	AMEX	FNDC	Mon, Apr 17, 2017	30.68	30.75	30.65	30.73
923	AMEX	FNDC	Thu, Apr 13, 2017	30.61	30.62	30.51	30.54
922	AMEX	FNDC	Wed, Apr 12, 2017	30.59	30.69	30.57	30.68
921	AMEX	FNDC	Tue, Apr 11, 2017	30.64	30.67	30.50	30.67
920	AMEX	FNDC	Mon, Apr 10, 2017	30.49	30.58	30.49	30.54
919	AMEX	FNDC	Fri, Apr 7, 2017	30.52	30.58	30.51	30.55
918	AMEX	FNDC	Thu, Apr 6, 2017	30.50	30.52	30.45	30.51
917	AMEX	FNDC	Wed, Apr 5, 2017	30.65	30.70	30.56	30.57
916	AMEX	FNDC	Tue, Apr 4, 2017	30.57	30.62	30.50	30.61
915	AMEX	FNDC	Mon, Apr 3, 2017	30.66	30.72	30.52	30.72
914	AMEX	FNDC	Fri, Mar 31, 2017	30.55	30.67	30.51	30.63
913	AMEX	FNDC	Thu, Mar 30, 2017	30.72	30.80	30.69	30.69
912	AMEX	FNDC	Wed, Mar 29, 2017	30.73	30.86	30.70	30.86
911	AMEX	FNDC	Tue, Mar 28, 2017	30.72	30.85	30.72	30.83
910	AMEX	FNDC	Mon, Mar 27, 2017	30.55	30.67	30.50	30.62
909	AMEX	FNDC	Fri, Mar 24, 2017	30.56	30.67	30.56	30.60
908	AMEX	FNDC	Thu, Mar 23, 2017	30.40	30.56	30.39	30.51
907	AMEX	FNDC	Wed, Mar 22, 2017	30.33	30.43	30.27	30.39
906	AMEX	FNDC	Tue, Mar 21, 2017	30.83	30.84	30.43	30.46
905	AMEX	FNDC	Mon, Mar 20, 2017	30.67	30.71	30.58	30.63
904	AMEX	FNDC	Fri, Mar 17, 2017	30.60	30.67	30.57	30.63
903	AMEX	FNDC	Thu, Mar 16, 2017	30.60	30.60	30.47	30.52
902	AMEX	FNDC	Wed, Mar 15, 2017	30.00	30.43	30.00	30.36
901	AMEX	FNDC	Tue, Mar 14, 2017	30.00	30.03	29.96	29.99
900	AMEX	FNDC	Mon, Mar 13, 2017	30.18	30.21	30.14	30.21
899	AMEX	FNDC	Fri, Mar 10, 2017	30.03	30.09	29.97	30.06
898	AMEX	FNDC	Thu, Mar 9, 2017	29.86	29.86	29.75	29.81
897	AMEX	FNDC	Wed, Mar 8, 2017	29.94	29.94	29.79	29.82
896	AMEX	FNDC	Tue, Mar 7, 2017	29.93	30.00	29.90	29.95
895	AMEX	FNDC	Mon, Mar 6, 2017	30.02	30.04	29.92	29.98
894	AMEX	FNDC	Fri, Mar 3, 2017	29.98	30.08	29.91	30.06
893	AMEX	FNDC	Thu, Mar 2, 2017	30.10	30.10	29.97	29.97
892	AMEX	FNDC	Wed, Mar 1, 2017	30.11	30.28	30.11	30.21
891	AMEX	FNDC	Tue, Feb 28, 2017	29.98	30.07	29.94	29.97
890	AMEX	FNDC	Mon, Feb 27, 2017	29.95	30.02	29.94	29.99
889	AMEX	FNDC	Fri, Feb 24, 2017	29.96	30.00	29.92	29.98
888	AMEX	FNDC	Thu, Feb 23, 2017	30.30	30.32	30.17	30.21
887	AMEX	FNDC	Wed, Feb 22, 2017	30.12	30.18	30.07	30.17
886	AMEX	FNDC	Tue, Feb 21, 2017	30.15	30.23	30.14	30.21
885	AMEX	FNDC	Fri, Feb 17, 2017	30.06	30.11	30.00	30.09
884	AMEX	FNDC	Thu, Feb 16, 2017	30.18	30.23	30.13	30.22
883	AMEX	FNDC	Wed, Feb 15, 2017	29.99	30.16	29.99	30.15
882	AMEX	FNDC	Tue, Feb 14, 2017	30.06	30.12	29.89	30.12
881	AMEX	FNDC	Mon, Feb 13, 2017	30.04	30.10	29.98	30.05
880	AMEX	FNDC	Fri, Feb 10, 2017	29.79	29.92	29.78	29.92
879	AMEX	FNDC	Thu, Feb 9, 2017	29.70	29.75	29.65	29.73
878	AMEX	FNDC	Wed, Feb 8, 2017	29.63	29.68	29.58	29.67
877	AMEX	FNDC	Tue, Feb 7, 2017	29.53	29.61	29.53	29.55
876	AMEX	FNDC	Mon, Feb 6, 2017	29.58	29.61	29.51	29.60
875	AMEX	FNDC	Fri, Feb 3, 2017	29.68	29.82	29.68	29.76
874	AMEX	FNDC	Thu, Feb 2, 2017	29.71	29.72	29.60	29.69
873	AMEX	FNDC	Wed, Feb 1, 2017	29.63	29.75	29.61	29.72
872	AMEX	FNDC	Tue, Jan 31, 2017	29.46	29.51	29.37	29.51
871	AMEX	FNDC	Mon, Jan 30, 2017	29.43	29.43	29.26	29.40
870	AMEX	FNDC	Fri, Jan 27, 2017	29.61	29.61	29.47	29.52
869	AMEX	FNDC	Thu, Jan 26, 2017	29.74	29.74	29.62	29.62
868	AMEX	FNDC	Wed, Jan 25, 2017	29.65	29.76	29.62	29.76
867	AMEX	FNDC	Tue, Jan 24, 2017	29.34	29.50	29.32	29.47
866	AMEX	FNDC	Mon, Jan 23, 2017	29.21	29.33	29.15	29.31
865	AMEX	FNDC	Fri, Jan 20, 2017	29.17	29.22	29.10	29.22
864	AMEX	FNDC	Thu, Jan 19, 2017	29.08	29.10	28.99	29.10
863	AMEX	FNDC	Wed, Jan 18, 2017	29.16	29.18	29.03	29.08
862	AMEX	FNDC	Tue, Jan 17, 2017	29.25	29.25	29.13	29.21
861	AMEX	FNDC	Fri, Jan 13, 2017	29.25	29.32	29.20	29.31
860	AMEX	FNDC	Thu, Jan 12, 2017	29.30	29.30	29.11	29.18
859	AMEX	FNDC	Wed, Jan 11, 2017	29.04	29.24	28.97	29.23
858	AMEX	FNDC	Tue, Jan 10, 2017	29.07	29.16	29.06	29.08
857	AMEX	FNDC	Mon, Jan 9, 2017	29.00	29.08	28.98	29.05
856	AMEX	FNDC	Fri, Jan 6, 2017	29.13	29.15	29.06	29.10
855	AMEX	FNDC	Thu, Jan 5, 2017	29.05	29.24	29.05	29.21
854	AMEX	FNDC	Wed, Jan 4, 2017	28.84	28.94	28.80	28.94
853	AMEX	FNDC	Tue, Jan 3, 2017	28.46	28.59	28.46	28.59
852	AMEX	FNDC	Fri, Dec 30, 2016	28.58	28.58	28.36	28.38
851	AMEX	FNDC	Thu, Dec 29, 2016	28.33	28.36	28.26	28.29
850	AMEX	FNDC	Wed, Dec 28, 2016	28.32	28.35	28.22	28.28
849	AMEX	FNDC	Tue, Dec 27, 2016	28.28	28.32	28.24	28.26
848	AMEX	FNDC	Fri, Dec 23, 2016	28.16	28.24	28.16	28.24
847	AMEX	FNDC	Thu, Dec 22, 2016	28.24	28.24	28.13	28.17
846	AMEX	FNDC	Wed, Dec 21, 2016	28.28	28.28	28.18	28.23
845	AMEX	FNDC	Tue, Dec 20, 2016	28.19	28.27	28.19	28.23
844	AMEX	FNDC	Mon, Dec 19, 2016	28.21	28.27	27.97	28.17
843	AMEX	FNDC	Fri, Dec 16, 2016	28.73	28.79	28.66	28.68
842	AMEX	FNDC	Thu, Dec 15, 2016	28.77	28.77	28.64	28.74
841	AMEX	FNDC	Wed, Dec 14, 2016	29.21	29.21	28.72	28.72
840	AMEX	FNDC	Tue, Dec 13, 2016	29.16	29.33	29.16	29.28
839	AMEX	FNDC	Mon, Dec 12, 2016	29.08	29.14	28.95	29.00
838	AMEX	FNDC	Fri, Dec 9, 2016	29.06	29.15	29.04	29.10
837	AMEX	FNDC	Thu, Dec 8, 2016	29.12	29.18	29.05	29.12
836	AMEX	FNDC	Wed, Dec 7, 2016	28.84	29.12	28.79	29.06
835	AMEX	FNDC	Tue, Dec 6, 2016	28.69	28.72	28.58	28.70
834	AMEX	FNDC	Mon, Dec 5, 2016	28.57	28.64	28.52	28.60
833	AMEX	FNDC	Fri, Dec 2, 2016	28.39	28.43	28.35	28.42
832	AMEX	FNDC	Thu, Dec 1, 2016	28.47	28.48	28.35	28.38
831	AMEX	FNDC	Wed, Nov 30, 2016	28.51	28.53	28.40	28.44
830	AMEX	FNDC	Tue, Nov 29, 2016	28.36	28.49	28.30	28.42
829	AMEX	FNDC	Mon, Nov 28, 2016	28.34	28.42	28.31	28.34
828	AMEX	FNDC	Fri, Nov 25, 2016	28.35	28.36	28.29	28.32
827	AMEX	FNDC	Wed, Nov 23, 2016	28.39	28.42	28.25	28.39
826	AMEX	FNDC	Tue, Nov 22, 2016	28.45	28.47	28.37	28.47
825	AMEX	FNDC	Mon, Nov 21, 2016	28.20	28.33	28.19	28.33
824	AMEX	FNDC	Fri, Nov 18, 2016	28.20	28.20	28.08	28.10
823	AMEX	FNDC	Thu, Nov 17, 2016	28.17	28.29	28.17	28.27
822	AMEX	FNDC	Wed, Nov 16, 2016	28.12	28.16	28.06	28.07
821	AMEX	FNDC	Tue, Nov 15, 2016	28.14	28.29	28.04	28.29
820	AMEX	FNDC	Mon, Nov 14, 2016	28.17	28.17	28.05	28.14
819	AMEX	FNDC	Fri, Nov 11, 2016	28.36	28.37	28.14	28.30
818	AMEX	FNDC	Thu, Nov 10, 2016	28.67	28.78	28.50	28.62
817	AMEX	FNDC	Wed, Nov 9, 2016	28.45	28.85	28.45	28.74
816	AMEX	FNDC	Tue, Nov 8, 2016	28.64	28.86	28.63	28.81
815	AMEX	FNDC	Mon, Nov 7, 2016	28.79	28.79	28.68	28.77
814	AMEX	FNDC	Fri, Nov 4, 2016	28.60	28.65	28.50	28.50
813	AMEX	FNDC	Thu, Nov 3, 2016	28.76	28.83	28.69	28.71
812	AMEX	FNDC	Wed, Nov 2, 2016	28.84	28.86	28.66	28.66
811	AMEX	FNDC	Tue, Nov 1, 2016	29.02	29.02	28.75	28.81
810	AMEX	FNDC	Mon, Oct 31, 2016	28.93	28.93	28.82	28.89
809	AMEX	FNDC	Fri, Oct 28, 2016	28.89	28.97	28.85	28.92
808	AMEX	FNDC	Thu, Oct 27, 2016	29.04	29.04	28.84	28.88
807	AMEX	FNDC	Wed, Oct 26, 2016	29.05	29.07	28.93	29.00
806	AMEX	FNDC	Tue, Oct 25, 2016	29.15	29.16	29.04	29.13
805	AMEX	FNDC	Mon, Oct 24, 2016	29.29	29.29	29.09	29.17
804	AMEX	FNDC	Fri, Oct 21, 2016	28.99	29.17	28.99	29.15
803	AMEX	FNDC	Thu, Oct 20, 2016	29.17	29.25	29.11	29.21
802	AMEX	FNDC	Wed, Oct 19, 2016	29.22	29.29	29.17	29.20
801	AMEX	FNDC	Tue, Oct 18, 2016	29.13	29.13	29.03	29.09
800	AMEX	FNDC	Mon, Oct 17, 2016	28.80	28.80	28.72	28.76
799	AMEX	FNDC	Fri, Oct 14, 2016	28.92	28.92	28.77	28.78
798	AMEX	FNDC	Thu, Oct 13, 2016	28.64	28.84	28.57	28.81
797	AMEX	FNDC	Wed, Oct 12, 2016	28.78	28.82	28.70	28.79
796	AMEX	FNDC	Tue, Oct 11, 2016	28.99	28.99	28.70	28.75
795	AMEX	FNDC	Mon, Oct 10, 2016	29.13	29.16	29.09	29.09
794	AMEX	FNDC	Fri, Oct 7, 2016	29.09	29.09	28.84	29.01
793	AMEX	FNDC	Thu, Oct 6, 2016	29.10	29.19	29.05	29.15
792	AMEX	FNDC	Wed, Oct 5, 2016	29.33	29.35	29.25	29.34
791	AMEX	FNDC	Tue, Oct 4, 2016	29.43	29.44	29.12	29.19
790	AMEX	FNDC	Mon, Oct 3, 2016	29.40	29.40	29.26	29.33
789	AMEX	FNDC	Fri, Sep 30, 2016	29.30	29.40	29.21	29.29
788	AMEX	FNDC	Thu, Sep 29, 2016	29.47	29.47	29.13	29.22
787	AMEX	FNDC	Wed, Sep 28, 2016	29.31	29.46	29.17	29.45
786	AMEX	FNDC	Tue, Sep 27, 2016	29.05	29.24	29.05	29.24
785	AMEX	FNDC	Mon, Sep 26, 2016	29.10	29.13	29.04	29.08
784	AMEX	FNDC	Fri, Sep 23, 2016	29.30	29.34	29.24	29.24
783	AMEX	FNDC	Thu, Sep 22, 2016	29.58	29.62	29.46	29.47
782	AMEX	FNDC	Wed, Sep 21, 2016	28.98	29.28	28.91	29.23
781	AMEX	FNDC	Tue, Sep 20, 2016	28.70	28.74	28.61	28.65
780	AMEX	FNDC	Mon, Sep 19, 2016	28.60	28.62	28.45	28.49
779	AMEX	FNDC	Fri, Sep 16, 2016	28.42	28.45	28.34	28.36
778	AMEX	FNDC	Thu, Sep 15, 2016	28.35	28.65	28.35	28.61
777	AMEX	FNDC	Wed, Sep 14, 2016	28.38	28.47	28.32	28.36
776	AMEX	FNDC	Tue, Sep 13, 2016	28.65	28.66	28.28	28.37
775	AMEX	FNDC	Mon, Sep 12, 2016	28.56	28.96	28.56	28.94
774	AMEX	FNDC	Fri, Sep 9, 2016	29.04	29.04	28.71	28.72
773	AMEX	FNDC	Thu, Sep 8, 2016	29.39	29.44	29.27	29.31
772	AMEX	FNDC	Wed, Sep 7, 2016	29.41	29.42	29.27	29.34
771	AMEX	FNDC	Tue, Sep 6, 2016	29.05	29.26	29.05	29.25
770	AMEX	FNDC	Fri, Sep 2, 2016	28.84	28.84	28.74	28.83
769	AMEX	FNDC	Thu, Sep 1, 2016	28.57	28.69	28.52	28.69
768	AMEX	FNDC	Wed, Aug 31, 2016	28.45	28.45	28.30	28.40
767	AMEX	FNDC	Tue, Aug 30, 2016	28.56	28.60	28.44	28.47
766	AMEX	FNDC	Mon, Aug 29, 2016	28.46	28.64	28.46	28.55
765	AMEX	FNDC	Fri, Aug 26, 2016	28.84	28.98	28.49	28.57
764	AMEX	FNDC	Thu, Aug 25, 2016	28.76	28.82	28.71	28.77
763	AMEX	FNDC	Wed, Aug 24, 2016	28.98	28.98	28.83	28.83
762	AMEX	FNDC	Tue, Aug 23, 2016	29.01	29.04	28.91	28.92
761	AMEX	FNDC	Mon, Aug 22, 2016	28.78	28.92	28.72	28.92
760	AMEX	FNDC	Fri, Aug 19, 2016	28.74	28.81	28.68	28.79
759	AMEX	FNDC	Thu, Aug 18, 2016	28.83	28.99	28.83	28.99
758	AMEX	FNDC	Wed, Aug 17, 2016	28.73	28.82	28.61	28.81
757	AMEX	FNDC	Tue, Aug 16, 2016	28.87	28.89	28.81	28.81
756	AMEX	FNDC	Mon, Aug 15, 2016	28.82	28.96	28.82	28.88
755	AMEX	FNDC	Fri, Aug 12, 2016	28.86	28.96	28.77	28.79
754	AMEX	FNDC	Thu, Aug 11, 2016	28.75	28.86	28.75	28.81
753	AMEX	FNDC	Wed, Aug 10, 2016	28.67	28.67	28.57	28.57
752	AMEX	FNDC	Tue, Aug 9, 2016	28.44	28.56	28.43	28.47
751	AMEX	FNDC	Mon, Aug 8, 2016	28.23	28.32	28.23	28.29
750	AMEX	FNDC	Fri, Aug 5, 2016	28.12	28.28	28.12	28.21
749	AMEX	FNDC	Thu, Aug 4, 2016	28.08	28.20	28.08	28.20
748	AMEX	FNDC	Wed, Aug 3, 2016	27.90	28.02	27.88	28.01
747	AMEX	FNDC	Tue, Aug 2, 2016	28.27	28.27	28.07	28.20
746	AMEX	FNDC	Mon, Aug 1, 2016	28.42	28.48	28.26	28.27
745	AMEX	FNDC	Fri, Jul 29, 2016	28.38	28.55	28.37	28.49
744	AMEX	FNDC	Thu, Jul 28, 2016	28.05	28.19	27.98	28.12
743	AMEX	FNDC	Wed, Jul 27, 2016	28.00	28.06	27.78	28.00
742	AMEX	FNDC	Tue, Jul 26, 2016	27.85	27.93	27.81	27.93
741	AMEX	FNDC	Mon, Jul 25, 2016	27.74	27.81	27.67	27.76
740	AMEX	FNDC	Fri, Jul 22, 2016	27.77	27.81	27.71	27.74
739	AMEX	FNDC	Thu, Jul 21, 2016	27.76	27.85	27.71	27.73
738	AMEX	FNDC	Wed, Jul 20, 2016	27.79	27.88	27.73	27.85
737	AMEX	FNDC	Tue, Jul 19, 2016	27.64	27.68	27.60	27.65
736	AMEX	FNDC	Mon, Jul 18, 2016	27.67	27.82	27.66	27.75
735	AMEX	FNDC	Fri, Jul 15, 2016	27.71	27.71	27.58	27.66
734	AMEX	FNDC	Thu, Jul 14, 2016	27.82	28.00	27.80	27.85
733	AMEX	FNDC	Wed, Jul 13, 2016	27.72	27.79	27.61	27.67
732	AMEX	FNDC	Tue, Jul 12, 2016	27.71	27.83	27.70	27.73
731	AMEX	FNDC	Mon, Jul 11, 2016	27.37	27.55	27.36	27.44
730	AMEX	FNDC	Fri, Jul 8, 2016	26.85	27.06	26.85	27.02
729	AMEX	FNDC	Thu, Jul 7, 2016	26.78	26.86	26.60	26.70
728	AMEX	FNDC	Wed, Jul 6, 2016	26.51	26.71	26.41	26.70
727	AMEX	FNDC	Tue, Jul 5, 2016	26.89	26.89	26.61	26.68
726	AMEX	FNDC	Fri, Jul 1, 2016	27.10	27.21	27.09	27.16
725	AMEX	FNDC	Thu, Jun 30, 2016	26.77	26.99	26.75	26.99
724	AMEX	FNDC	Wed, Jun 29, 2016	26.75	26.87	26.69	26.79
723	AMEX	FNDC	Tue, Jun 28, 2016	26.31	26.44	26.20	26.41
722	AMEX	FNDC	Mon, Jun 27, 2016	26.09	26.09	25.65	25.88
721	AMEX	FNDC	Fri, Jun 24, 2016	26.31	26.81	26.31	26.34
720	AMEX	FNDC	Thu, Jun 23, 2016	28.05	28.19	27.95	28.16
719	AMEX	FNDC	Wed, Jun 22, 2016	27.70	27.80	27.60	27.61
718	AMEX	FNDC	Tue, Jun 21, 2016	27.77	27.94	27.72	27.72
717	AMEX	FNDC	Mon, Jun 20, 2016	27.74	27.83	27.69	27.70
716	AMEX	FNDC	Fri, Jun 17, 2016	26.97	27.16	26.84	27.05
715	AMEX	FNDC	Thu, Jun 16, 2016	26.64	26.90	26.53	26.87
714	AMEX	FNDC	Wed, Jun 15, 2016	27.03	27.13	26.99	27.01
713	AMEX	FNDC	Tue, Jun 14, 2016	26.93	26.93	26.72	26.85
712	AMEX	FNDC	Mon, Jun 13, 2016	27.27	27.36	27.16	27.24
711	AMEX	FNDC	Fri, Jun 10, 2016	27.86	27.87	27.53	27.65
710	AMEX	FNDC	Thu, Jun 9, 2016	28.30	28.35	28.20	28.32
709	AMEX	FNDC	Wed, Jun 8, 2016	28.56	28.66	28.50	28.50
708	AMEX	FNDC	Tue, Jun 7, 2016	28.40	28.47	28.37	28.42
707	AMEX	FNDC	Mon, Jun 6, 2016	28.09	28.26	28.09	28.21
706	AMEX	FNDC	Fri, Jun 3, 2016	27.90	28.05	27.84	28.05
705	AMEX	FNDC	Thu, Jun 2, 2016	27.63	27.76	27.58	27.71
704	AMEX	FNDC	Wed, Jun 1, 2016	27.67	27.76	27.59	27.75
703	AMEX	FNDC	Tue, May 31, 2016	27.75	27.83	27.64	27.70
702	AMEX	FNDC	Fri, May 27, 2016	27.67	27.71	27.61	27.67
701	AMEX	FNDC	Thu, May 26, 2016	27.79	27.82	27.67	27.73
700	AMEX	FNDC	Wed, May 25, 2016	27.53	27.71	27.50	27.71
699	AMEX	FNDC	Tue, May 24, 2016	27.40	27.51	27.34	27.48
698	AMEX	FNDC	Mon, May 23, 2016	27.30	27.35	27.23	27.31
697	AMEX	FNDC	Fri, May 20, 2016	27.28	27.31	27.20	27.28
696	AMEX	FNDC	Thu, May 19, 2016	27.03	27.08	26.92	27.08
695	AMEX	FNDC	Wed, May 18, 2016	27.29	27.40	27.15	27.17
694	AMEX	FNDC	Tue, May 17, 2016	27.39	27.47	27.28	27.29
693	AMEX	FNDC	Mon, May 16, 2016	27.18	27.37	27.18	27.33
692	AMEX	FNDC	Fri, May 13, 2016	27.14	27.19	27.04	27.05
691	AMEX	FNDC	Thu, May 12, 2016	27.55	27.55	27.21	27.33
690	AMEX	FNDC	Wed, May 11, 2016	27.31	27.43	27.29	27.30
689	AMEX	FNDC	Tue, May 10, 2016	27.21	27.44	27.21	27.43
688	AMEX	FNDC	Mon, May 9, 2016	27.14	27.14	27.00	27.03
687	AMEX	FNDC	Fri, May 6, 2016	27.01	27.18	27.01	27.13
686	AMEX	FNDC	Thu, May 5, 2016	27.01	27.07	26.97	27.00
685	AMEX	FNDC	Wed, May 4, 2016	27.05	27.09	26.96	27.00
684	AMEX	FNDC	Tue, May 3, 2016	27.47	27.47	27.20	27.24
683	AMEX	FNDC	Mon, May 2, 2016	27.60	27.68	27.51	27.66
682	AMEX	FNDC	Fri, Apr 29, 2016	27.45	27.51	27.29	27.34
681	AMEX	FNDC	Thu, Apr 28, 2016	27.40	27.61	27.31	27.36
680	AMEX	FNDC	Wed, Apr 27, 2016	27.54	27.73	27.54	27.68
679	AMEX	FNDC	Tue, Apr 26, 2016	27.57	27.62	27.50	27.57
678	AMEX	FNDC	Mon, Apr 25, 2016	27.56	27.56	27.41	27.53
677	AMEX	FNDC	Fri, Apr 22, 2016	27.66	27.71	27.52	27.62
676	AMEX	FNDC	Thu, Apr 21, 2016	27.80	27.80	27.57	27.62
675	AMEX	FNDC	Wed, Apr 20, 2016	27.76	27.94	27.73	27.79
674	AMEX	FNDC	Tue, Apr 19, 2016	27.82	27.88	27.71	27.84
673	AMEX	FNDC	Mon, Apr 18, 2016	27.17	27.46	27.17	27.41
672	AMEX	FNDC	Fri, Apr 15, 2016	27.20	27.26	27.17	27.19
671	AMEX	FNDC	Thu, Apr 14, 2016	27.32	27.33	27.23	27.24
670	AMEX	FNDC	Wed, Apr 13, 2016	27.22	27.33	27.20	27.28
669	AMEX	FNDC	Tue, Apr 12, 2016	26.77	27.00	26.69	26.94
668	AMEX	FNDC	Mon, Apr 11, 2016	26.68	26.81	26.60	26.60
667	AMEX	FNDC	Fri, Apr 8, 2016	26.50	26.62	26.48	26.52
666	AMEX	FNDC	Thu, Apr 7, 2016	26.16	26.21	25.93	26.01
665	AMEX	FNDC	Wed, Apr 6, 2016	26.00	26.24	25.98	26.24
664	AMEX	FNDC	Tue, Apr 5, 2016	26.38	26.38	26.38	25.91
663	AMEX	FNDC	Mon, Apr 4, 2016	26.55	26.55	26.36	26.38
662	AMEX	FNDC	Fri, Apr 1, 2016	26.24	26.52	26.22	26.51
661	AMEX	FNDC	Thu, Mar 31, 2016	26.88	26.90	26.84	26.79
660	AMEX	FNDC	Wed, Mar 30, 2016	26.95	27.10	26.93	27.02
659	AMEX	FNDC	Tue, Mar 29, 2016	26.33	26.65	26.27	26.73
658	AMEX	FNDC	Mon, Mar 28, 2016	26.43	26.49	26.36	26.38
657	AMEX	FNDC	Thu, Mar 24, 2016	26.12	26.24	26.12	26.22
656	AMEX	FNDC	Wed, Mar 23, 2016	26.51	26.51	26.36	26.36
655	AMEX	FNDC	Tue, Mar 22, 2016	26.55	26.66	26.52	26.65
654	AMEX	FNDC	Mon, Mar 21, 2016	26.54	26.62	26.49	26.58
653	AMEX	FNDC	Fri, Mar 18, 2016	26.60	26.64	26.53	26.58
652	AMEX	FNDC	Thu, Mar 17, 2016	26.32	26.60	26.32	26.51
651	AMEX	FNDC	Wed, Mar 16, 2016	25.77	26.23	25.77	26.23
650	AMEX	FNDC	Tue, Mar 15, 2016	26.17	26.17	26.17	25.92
649	AMEX	FNDC	Mon, Mar 14, 2016	26.15	26.19	26.08	26.19
648	AMEX	FNDC	Fri, Mar 11, 2016	25.57	25.57	25.57	26.15
647	AMEX	FNDC	Thu, Mar 10, 2016	25.51	25.51	25.51	25.57
646	AMEX	FNDC	Wed, Mar 9, 2016	25.56	25.61	25.47	25.51
645	AMEX	FNDC	Tue, Mar 8, 2016	25.71	25.71	25.51	25.51
644	AMEX	FNDC	Mon, Mar 7, 2016	25.65	25.88	25.65	25.84
643	AMEX	FNDC	Fri, Mar 4, 2016	25.82	25.96	25.82	25.85
642	AMEX	FNDC	Thu, Mar 3, 2016	25.35	25.35	25.35	25.50
641	AMEX	FNDC	Wed, Mar 2, 2016	25.14	25.35	25.14	25.35
640	AMEX	FNDC	Tue, Mar 1, 2016	24.98	25.23	24.95	25.20
639	AMEX	FNDC	Mon, Feb 29, 2016	24.69	24.84	24.67	24.67
638	AMEX	FNDC	Fri, Feb 26, 2016	24.92	24.94	24.70	24.71
637	AMEX	FNDC	Thu, Feb 25, 2016	24.70	24.83	24.59	24.81
636	AMEX	FNDC	Wed, Feb 24, 2016	24.24	24.57	24.16	24.57
635	AMEX	FNDC	Tue, Feb 23, 2016	24.57	24.62	24.35	24.38
634	AMEX	FNDC	Mon, Feb 22, 2016	24.61	24.73	24.61	24.69
633	AMEX	FNDC	Fri, Feb 19, 2016	24.30	24.44	24.24	24.42
632	AMEX	FNDC	Thu, Feb 18, 2016	24.66	24.67	24.44	24.45
631	AMEX	FNDC	Wed, Feb 17, 2016	24.27	24.52	24.27	24.50
630	AMEX	FNDC	Tue, Feb 16, 2016	23.98	24.01	23.81	23.98
629	AMEX	FNDC	Fri, Feb 12, 2016	23.41	23.67	23.37	23.67
628	AMEX	FNDC	Thu, Feb 11, 2016	23.46	23.51	23.23	23.40
627	AMEX	FNDC	Wed, Feb 10, 2016	23.81	23.94	23.65	23.65
626	AMEX	FNDC	Tue, Feb 9, 2016	23.60	23.90	23.60	23.78
625	AMEX	FNDC	Mon, Feb 8, 2016	24.21	24.21	23.89	24.09
624	AMEX	FNDC	Fri, Feb 5, 2016	24.69	24.69	24.34	24.37
623	AMEX	FNDC	Thu, Feb 4, 2016	24.67	24.86	24.63	24.77
622	AMEX	FNDC	Wed, Feb 3, 2016	24.72	24.77	24.33	24.75
621	AMEX	FNDC	Tue, Feb 2, 2016	24.78	24.78	24.50	24.57
620	AMEX	FNDC	Mon, Feb 1, 2016	24.88	25.07	24.82	24.97
619	AMEX	FNDC	Fri, Jan 29, 2016	24.75	25.05	24.74	25.05
618	AMEX	FNDC	Thu, Jan 28, 2016	24.67	24.74	24.43	24.62
617	AMEX	FNDC	Wed, Jan 27, 2016	24.52	24.76	24.32	24.45
616	AMEX	FNDC	Tue, Jan 26, 2016	24.29	24.52	24.29	24.48
615	AMEX	FNDC	Mon, Jan 25, 2016	24.30	24.36	24.08	24.12
614	AMEX	FNDC	Fri, Jan 22, 2016	24.15	24.40	24.15	24.38
613	AMEX	FNDC	Thu, Jan 21, 2016	23.38	23.79	23.29	23.66
612	AMEX	FNDC	Wed, Jan 20, 2016	23.68	23.73	23.19	23.58
611	AMEX	FNDC	Tue, Jan 19, 2016	24.38	24.38	23.96	24.15
610	AMEX	FNDC	Fri, Jan 15, 2016	24.09	24.23	23.96	24.08
609	AMEX	FNDC	Thu, Jan 14, 2016	24.70	24.89	24.53	24.78
608	AMEX	FNDC	Wed, Jan 13, 2016	25.12	25.19	24.65	24.68
607	AMEX	FNDC	Tue, Jan 12, 2016	25.07	25.09	24.76	24.96
606	AMEX	FNDC	Mon, Jan 11, 2016	25.15	25.21	24.78	24.98
605	AMEX	FNDC	Fri, Jan 8, 2016	25.41	25.42	24.97	24.97
604	AMEX	FNDC	Thu, Jan 7, 2016	25.33	25.54	25.33	25.37
603	AMEX	FNDC	Wed, Jan 6, 2016	25.73	25.82	25.67	25.73
602	AMEX	FNDC	Tue, Jan 5, 2016	26.16	26.22	26.08	26.19
601	AMEX	FNDC	Mon, Jan 4, 2016	26.12	26.16	25.93	26.16
600	AMEX	FNDC	Thu, Dec 31, 2015	26.60	26.66	26.49	26.61
599	AMEX	FNDC	Wed, Dec 30, 2015	26.80	26.84	26.71	26.71
598	AMEX	FNDC	Tue, Dec 29, 2015	26.83	26.96	26.78	26.86
597	AMEX	FNDC	Mon, Dec 28, 2015	26.41	26.53	26.41	26.49
596	AMEX	FNDC	Thu, Dec 24, 2015	26.36	26.57	26.36	26.49
595	AMEX	FNDC	Wed, Dec 23, 2015	26.39	26.66	26.39	26.65
594	AMEX	FNDC	Tue, Dec 22, 2015	26.24	26.37	26.18	26.29
593	AMEX	FNDC	Mon, Dec 21, 2015	26.08	26.22	25.95	26.15
592	AMEX	FNDC	Fri, Dec 18, 2015	26.43	26.51	26.38	26.38
591	AMEX	FNDC	Thu, Dec 17, 2015	26.70	26.72	26.49	26.52
590	AMEX	FNDC	Wed, Dec 16, 2015	26.62	26.83	26.52	26.75
589	AMEX	FNDC	Tue, Dec 15, 2015	26.42	26.51	26.34	26.37
588	AMEX	FNDC	Mon, Dec 14, 2015	26.29	26.40	26.11	26.38
587	AMEX	FNDC	Fri, Dec 11, 2015	26.38	26.41	26.18	26.24
586	AMEX	FNDC	Thu, Dec 10, 2015	26.79	26.81	26.67	26.67
585	AMEX	FNDC	Wed, Dec 9, 2015	26.76	26.88	26.57	26.68
584	AMEX	FNDC	Tue, Dec 8, 2015	26.76	26.84	26.73	26.84
583	AMEX	FNDC	Mon, Dec 7, 2015	27.27	27.27	27.05	27.17
582	AMEX	FNDC	Fri, Dec 4, 2015	27.12	27.34	27.11	27.31
581	AMEX	FNDC	Thu, Dec 3, 2015	27.33	27.33	26.98	27.06
580	AMEX	FNDC	Wed, Dec 2, 2015	27.28	27.34	27.12	27.15
579	AMEX	FNDC	Tue, Dec 1, 2015	27.26	27.45	27.26	27.45
578	AMEX	FNDC	Mon, Nov 30, 2015	27.03	27.15	27.03	27.12
577	AMEX	FNDC	Fri, Nov 27, 2015	26.92	27.04	26.92	27.02
576	AMEX	FNDC	Wed, Nov 25, 2015	27.09	27.11	26.93	27.05
575	AMEX	FNDC	Tue, Nov 24, 2015	26.96	27.13	26.91	27.09
574	AMEX	FNDC	Mon, Nov 23, 2015	27.15	27.15	26.96	27.01
573	AMEX	FNDC	Fri, Nov 20, 2015	27.27	27.27	27.13	27.15
572	AMEX	FNDC	Thu, Nov 19, 2015	27.13	27.18	27.06	27.12
571	AMEX	FNDC	Wed, Nov 18, 2015	26.80	26.99	26.79	26.97
570	AMEX	FNDC	Tue, Nov 17, 2015	26.78	26.86	26.74	26.75
569	AMEX	FNDC	Mon, Nov 16, 2015	26.43	26.80	26.43	26.80
568	AMEX	FNDC	Fri, Nov 13, 2015	26.56	26.60	26.42	26.42
567	AMEX	FNDC	Thu, Nov 12, 2015	26.63	26.70	26.56	26.58
566	AMEX	FNDC	Wed, Nov 11, 2015	26.88	26.94	26.85	26.87
565	AMEX	FNDC	Tue, Nov 10, 2015	26.62	26.72	26.60	26.68
564	AMEX	FNDC	Mon, Nov 9, 2015	26.87	26.87	26.60	26.77
563	AMEX	FNDC	Fri, Nov 6, 2015	26.98	26.98	26.81	26.92
562	AMEX	FNDC	Thu, Nov 5, 2015	27.20	27.20	26.99	27.06
561	AMEX	FNDC	Wed, Nov 4, 2015	27.20	27.20	26.97	27.02
560	AMEX	FNDC	Tue, Nov 3, 2015	27.16	27.33	27.12	27.23
559	AMEX	FNDC	Mon, Nov 2, 2015	27.09	27.25	27.09	27.25
558	AMEX	FNDC	Fri, Oct 30, 2015	27.08	27.15	26.98	27.04
557	AMEX	FNDC	Thu, Oct 29, 2015	26.97	27.00	26.90	26.95
556	AMEX	FNDC	Wed, Oct 28, 2015	27.07	27.20	26.90	27.08
555	AMEX	FNDC	Tue, Oct 27, 2015	27.13	27.13	26.96	27.00
554	AMEX	FNDC	Mon, Oct 26, 2015	27.19	27.32	27.19	27.25
553	AMEX	FNDC	Fri, Oct 23, 2015	27.35	27.41	27.28	27.34
552	AMEX	FNDC	Thu, Oct 22, 2015	27.07	27.28	27.07	27.18
551	AMEX	FNDC	Wed, Oct 21, 2015	27.23	27.23	26.95	26.95
550	AMEX	FNDC	Tue, Oct 20, 2015	27.01	27.01	26.90	26.99
549	AMEX	FNDC	Mon, Oct 19, 2015	26.93	27.01	26.88	26.98
548	AMEX	FNDC	Fri, Oct 16, 2015	27.15	27.15	26.97	27.08
547	AMEX	FNDC	Thu, Oct 15, 2015	26.98	27.24	26.98	27.20
546	AMEX	FNDC	Wed, Oct 14, 2015	26.75	26.84	26.68	26.71
545	AMEX	FNDC	Tue, Oct 13, 2015	26.78	26.86	26.62	26.62
544	AMEX	FNDC	Mon, Oct 12, 2015	26.94	26.94	26.83	26.89
543	AMEX	FNDC	Fri, Oct 9, 2015	26.90	26.99	26.84	26.89
542	AMEX	FNDC	Thu, Oct 8, 2015	26.67	26.91	26.57	26.87
541	AMEX	FNDC	Wed, Oct 7, 2015	26.87	26.87	26.64	26.73
540	AMEX	FNDC	Tue, Oct 6, 2015	26.42	26.57	26.42	26.53
539	AMEX	FNDC	Mon, Oct 5, 2015	26.35	26.49	26.35	26.49
538	AMEX	FNDC	Fri, Oct 2, 2015	25.54	26.01	25.43	26.01
537	AMEX	FNDC	Thu, Oct 1, 2015	25.70	25.70	25.39	25.57
536	AMEX	FNDC	Wed, Sep 30, 2015	25.51	25.53	25.30	25.53
535	AMEX	FNDC	Tue, Sep 29, 2015	25.30	25.30	25.03	25.13
534	AMEX	FNDC	Mon, Sep 28, 2015	25.41	25.41	25.12	25.12
533	AMEX	FNDC	Fri, Sep 25, 2015	25.75	25.75	25.42	25.53
532	AMEX	FNDC	Thu, Sep 24, 2015	25.21	25.33	25.03	25.25
531	AMEX	FNDC	Wed, Sep 23, 2015	25.41	25.44	25.25	25.32
530	AMEX	FNDC	Tue, Sep 22, 2015	25.50	25.50	25.29	25.42
529	AMEX	FNDC	Mon, Sep 21, 2015	25.86	25.97	25.77	25.87
528	AMEX	FNDC	Fri, Sep 18, 2015	26.01	26.10	25.85	25.85
527	AMEX	FNDC	Thu, Sep 17, 2015	26.28	26.66	26.20	26.32
526	AMEX	FNDC	Wed, Sep 16, 2015	26.17	26.32	26.06	26.28
525	AMEX	FNDC	Tue, Sep 15, 2015	26.00	26.12	25.89	26.11
524	AMEX	FNDC	Mon, Sep 14, 2015	26.03	26.03	25.88	25.92
523	AMEX	FNDC	Fri, Sep 11, 2015	26.00	26.07	25.87	26.07
522	AMEX	FNDC	Thu, Sep 10, 2015	25.93	26.07	25.88	25.97
521	AMEX	FNDC	Wed, Sep 9, 2015	26.22	26.22	25.70	25.70
520	AMEX	FNDC	Tue, Sep 8, 2015	25.93	25.99	25.72	25.98
519	AMEX	FNDC	Fri, Sep 4, 2015	25.59	25.59	25.39	25.50
518	AMEX	FNDC	Thu, Sep 3, 2015	26.04	26.14	25.93	25.93
517	AMEX	FNDC	Wed, Sep 2, 2015	25.89	26.06	25.67	25.93
516	AMEX	FNDC	Tue, Sep 1, 2015	25.97	25.97	25.64	25.70
515	AMEX	FNDC	Mon, Aug 31, 2015	26.43	26.62	26.37	26.52
514	AMEX	FNDC	Fri, Aug 28, 2015	26.59	26.70	26.51	26.62
513	AMEX	FNDC	Thu, Aug 27, 2015	26.43	26.67	26.30	26.53
512	AMEX	FNDC	Wed, Aug 26, 2015	26.31	26.31	25.61	26.19
511	AMEX	FNDC	Tue, Aug 25, 2015	25.89	26.62	25.48	25.49
510	AMEX	FNDC	Mon, Aug 24, 2015	25.81	25.88	24.78	25.41
509	AMEX	FNDC	Fri, Aug 21, 2015	26.82	26.82	26.22	26.28
508	AMEX	FNDC	Thu, Aug 20, 2015	27.19	27.19	26.88	26.88
507	AMEX	FNDC	Wed, Aug 19, 2015	27.58	27.64	27.36	27.56
506	AMEX	FNDC	Tue, Aug 18, 2015	27.85	27.85	27.72	27.75
505	AMEX	FNDC	Mon, Aug 17, 2015	27.89	27.94	27.81	27.94
504	AMEX	FNDC	Fri, Aug 14, 2015	27.88	27.93	27.79	27.91
503	AMEX	FNDC	Thu, Aug 13, 2015	27.77	27.86	27.67	27.77
502	AMEX	FNDC	Wed, Aug 12, 2015	27.67	27.76	27.49	27.74
501	AMEX	FNDC	Tue, Aug 11, 2015	27.94	27.94	27.75	27.83
500	AMEX	FNDC	Mon, Aug 10, 2015	27.84	28.22	27.84	28.17
499	AMEX	FNDC	Fri, Aug 7, 2015	27.74	27.82	27.68	27.74
498	AMEX	FNDC	Thu, Aug 6, 2015	27.95	27.95	27.76	27.82
497	AMEX	FNDC	Wed, Aug 5, 2015	28.05	28.05	27.91	27.96
496	AMEX	FNDC	Tue, Aug 4, 2015	27.96	27.98	27.82	27.90
495	AMEX	FNDC	Mon, Aug 3, 2015	27.80	27.90	27.72	27.83
494	AMEX	FNDC	Fri, Jul 31, 2015	28.00	28.00	27.79	27.80
493	AMEX	FNDC	Thu, Jul 30, 2015	27.68	27.73	27.53	27.67
492	AMEX	FNDC	Wed, Jul 29, 2015	27.70	27.87	27.66	27.82
491	AMEX	FNDC	Tue, Jul 28, 2015	27.56	27.64	27.46	27.63
490	AMEX	FNDC	Mon, Jul 27, 2015	27.45	27.45	27.29	27.35
489	AMEX	FNDC	Fri, Jul 24, 2015	27.83	27.83	27.56	27.58
488	AMEX	FNDC	Thu, Jul 23, 2015	27.98	27.98	27.77	27.77
487	AMEX	FNDC	Wed, Jul 22, 2015	27.85	27.90	27.82	27.87
486	AMEX	FNDC	Tue, Jul 21, 2015	28.01	28.05	27.97	28.03
485	AMEX	FNDC	Mon, Jul 20, 2015	28.08	28.08	27.96	27.97
484	AMEX	FNDC	Fri, Jul 17, 2015	28.04	28.04	27.92	27.97
483	AMEX	FNDC	Thu, Jul 16, 2015	28.09	28.09	27.97	28.03
482	AMEX	FNDC	Wed, Jul 15, 2015	27.98	27.98	27.76	27.85
481	AMEX	FNDC	Tue, Jul 14, 2015	27.87	27.94	27.82	27.94
480	AMEX	FNDC	Mon, Jul 13, 2015	27.93	27.93	27.71	27.77
479	AMEX	FNDC	Fri, Jul 10, 2015	27.58	27.62	27.44	27.57
478	AMEX	FNDC	Thu, Jul 9, 2015	27.28	27.28	27.00	27.05
477	AMEX	FNDC	Wed, Jul 8, 2015	27.12	27.12	26.77	26.80
476	AMEX	FNDC	Tue, Jul 7, 2015	27.45	27.57	27.13	27.54
475	AMEX	FNDC	Mon, Jul 6, 2015	27.57	27.69	27.48	27.57
474	AMEX	FNDC	Thu, Jul 2, 2015	28.11	28.11	27.99	28.07
473	AMEX	FNDC	Wed, Jul 1, 2015	28.26	28.26	27.99	28.08
472	AMEX	FNDC	Tue, Jun 30, 2015	28.11	28.11	27.79	27.89
471	AMEX	FNDC	Mon, Jun 29, 2015	28.07	28.07	27.78	27.78
470	AMEX	FNDC	Fri, Jun 26, 2015	28.56	28.58	28.42	28.52
469	AMEX	FNDC	Thu, Jun 25, 2015	28.65	28.65	28.47	28.47
468	AMEX	FNDC	Wed, Jun 24, 2015	28.61	28.62	28.46	28.51
467	AMEX	FNDC	Tue, Jun 23, 2015	28.68	28.74	28.64	28.74
466	AMEX	FNDC	Mon, Jun 22, 2015	28.72	28.73	28.58	28.63
465	AMEX	FNDC	Fri, Jun 19, 2015	28.39	28.39	28.30	28.34
464	AMEX	FNDC	Thu, Jun 18, 2015	28.21	28.47	28.21	28.32
463	AMEX	FNDC	Wed, Jun 17, 2015	28.15	28.23	27.90	28.20
462	AMEX	FNDC	Tue, Jun 16, 2015	28.08	28.22	28.06	28.20
461	AMEX	FNDC	Mon, Jun 15, 2015	28.09	28.22	28.08	28.20
460	AMEX	FNDC	Fri, Jun 12, 2015	28.30	28.37	28.23	28.36
459	AMEX	FNDC	Thu, Jun 11, 2015	28.58	28.59	28.41	28.53
458	AMEX	FNDC	Wed, Jun 10, 2015	28.32	28.52	28.32	28.49
457	AMEX	FNDC	Tue, Jun 9, 2015	28.05	28.08	27.88	28.02
456	AMEX	FNDC	Mon, Jun 8, 2015	28.13	28.13	28.01	28.10
455	AMEX	FNDC	Fri, Jun 5, 2015	28.12	28.22	28.04	28.17
454	AMEX	FNDC	Thu, Jun 4, 2015	28.53	28.57	28.31	28.38
453	AMEX	FNDC	Wed, Jun 3, 2015	28.62	28.71	28.56	28.65
452	AMEX	FNDC	Tue, Jun 2, 2015	28.45	28.64	28.40	28.52
451	AMEX	FNDC	Mon, Jun 1, 2015	28.55	28.55	28.23	28.35
450	AMEX	FNDC	Fri, May 29, 2015	28.41	28.41	28.15	28.32
449	AMEX	FNDC	Thu, May 28, 2015	28.35	28.49	28.29	28.49
448	AMEX	FNDC	Wed, May 27, 2015	28.48	28.55	28.39	28.55
447	AMEX	FNDC	Tue, May 26, 2015	28.56	28.58	28.33	28.42
446	AMEX	FNDC	Fri, May 22, 2015	28.97	28.97	28.88	28.90
445	AMEX	FNDC	Thu, May 21, 2015	28.95	29.04	28.88	29.03
444	AMEX	FNDC	Wed, May 20, 2015	28.92	29.00	28.83	28.92
443	AMEX	FNDC	Tue, May 19, 2015	28.90	28.99	28.89	28.92
442	AMEX	FNDC	Mon, May 18, 2015	29.03	29.04	28.94	29.02
441	AMEX	FNDC	Fri, May 15, 2015	29.01	29.14	29.00	29.14
440	AMEX	FNDC	Thu, May 14, 2015	29.00	29.00	28.88	29.00
439	AMEX	FNDC	Wed, May 13, 2015	28.85	28.87	28.73	28.76
438	AMEX	FNDC	Tue, May 12, 2015	28.46	28.55	28.39	28.51
437	AMEX	FNDC	Mon, May 11, 2015	28.56	28.60	28.44	28.49
436	AMEX	FNDC	Fri, May 8, 2015	28.52	28.60	28.47	28.59
435	AMEX	FNDC	Thu, May 7, 2015	28.04	28.06	27.94	28.04
434	AMEX	FNDC	Wed, May 6, 2015	28.18	28.20	27.96	28.07
433	AMEX	FNDC	Tue, May 5, 2015	28.33	28.33	28.01	28.06
432	AMEX	FNDC	Mon, May 4, 2015	28.39	28.39	28.20	28.39
431	AMEX	FNDC	Fri, May 1, 2015	28.23	28.30	28.11	28.30
430	AMEX	FNDC	Thu, Apr 30, 2015	28.21	28.29	28.06	28.17
429	AMEX	FNDC	Wed, Apr 29, 2015	28.42	28.46	28.31	28.41
428	AMEX	FNDC	Tue, Apr 28, 2015	28.51	28.58	28.42	28.58
427	AMEX	FNDC	Mon, Apr 27, 2015	28.52	28.60	28.45	28.50
426	AMEX	FNDC	Fri, Apr 24, 2015	28.38	28.42	28.30	28.36
425	AMEX	FNDC	Thu, Apr 23, 2015	28.03	28.24	27.98	28.21
424	AMEX	FNDC	Wed, Apr 22, 2015	28.21	28.21	28.06	28.15
423	AMEX	FNDC	Tue, Apr 21, 2015	28.18	28.18	28.08	28.13
422	AMEX	FNDC	Mon, Apr 20, 2015	27.96	27.98	27.90	27.94
421	AMEX	FNDC	Fri, Apr 17, 2015	28.05	28.05	27.87	27.95
420	AMEX	FNDC	Thu, Apr 16, 2015	28.39	28.39	28.18	28.33
419	AMEX	FNDC	Wed, Apr 15, 2015	28.17	28.29	28.10	28.25
418	AMEX	FNDC	Tue, Apr 14, 2015	28.17	28.17	28.09	28.15
417	AMEX	FNDC	Mon, Apr 13, 2015	28.01	28.01	27.81	27.87
416	AMEX	FNDC	Fri, Apr 10, 2015	28.05	28.07	27.96	28.07
415	AMEX	FNDC	Thu, Apr 9, 2015	28.07	28.07	27.85	27.98
414	AMEX	FNDC	Wed, Apr 8, 2015	28.19	28.19	27.91	28.00
413	AMEX	FNDC	Tue, Apr 7, 2015	27.96	27.96	27.77	27.77
412	AMEX	FNDC	Mon, Apr 6, 2015	27.80	28.02	27.72	27.89
411	AMEX	FNDC	Thu, Apr 2, 2015	27.43	27.51	27.38	27.49
410	AMEX	FNDC	Wed, Apr 1, 2015	27.32	27.32	27.06	27.15
409	AMEX	FNDC	Tue, Mar 31, 2015	27.19	27.21	27.07	27.18
408	AMEX	FNDC	Mon, Mar 30, 2015	27.34	27.42	27.33	27.36
407	AMEX	FNDC	Fri, Mar 27, 2015	27.42	27.42	27.29	27.32
406	AMEX	FNDC	Thu, Mar 26, 2015	27.49	27.49	27.28	27.40
405	AMEX	FNDC	Wed, Mar 25, 2015	27.93	27.93	27.63	27.65
404	AMEX	FNDC	Tue, Mar 24, 2015	27.91	27.91	27.72	27.75
403	AMEX	FNDC	Mon, Mar 23, 2015	27.76	27.78	27.64	27.77
402	AMEX	FNDC	Fri, Mar 20, 2015	27.59	27.60	27.38	27.53
401	AMEX	FNDC	Thu, Mar 19, 2015	27.20	27.20	27.01	27.07
400	AMEX	FNDC	Wed, Mar 18, 2015	26.97	27.33	26.89	27.28
399	AMEX	FNDC	Tue, Mar 17, 2015	26.93	26.95	26.79	26.91
398	AMEX	FNDC	Mon, Mar 16, 2015	26.98	27.05	26.96	27.01
397	AMEX	FNDC	Fri, Mar 13, 2015	26.88	26.88	26.68	26.78
396	AMEX	FNDC	Thu, Mar 12, 2015	26.98	26.98	26.84	26.94
395	AMEX	FNDC	Wed, Mar 11, 2015	26.64	26.64	26.50	26.62
394	AMEX	FNDC	Tue, Mar 10, 2015	26.74	26.74	26.50	26.55
393	AMEX	FNDC	Mon, Mar 9, 2015	27.04	27.04	26.94	27.01
392	AMEX	FNDC	Fri, Mar 6, 2015	27.19	27.19	26.97	26.99
391	AMEX	FNDC	Thu, Mar 5, 2015	27.39	27.39	27.21	27.27
390	AMEX	FNDC	Wed, Mar 4, 2015	27.29	27.29	27.03	27.18
389	AMEX	FNDC	Tue, Mar 3, 2015	27.40	27.40	27.26	27.31
388	AMEX	FNDC	Mon, Mar 2, 2015	27.52	27.52	27.39	27.46
387	AMEX	FNDC	Fri, Feb 27, 2015	27.52	27.52	27.39	27.40
386	AMEX	FNDC	Thu, Feb 26, 2015	27.60	27.60	27.35	27.38
385	AMEX	FNDC	Wed, Feb 25, 2015	27.64	27.64	27.39	27.47
384	AMEX	FNDC	Tue, Feb 24, 2015	27.39	27.39	27.19	27.36
383	AMEX	FNDC	Mon, Feb 23, 2015	27.43	27.43	27.19	27.23
382	AMEX	FNDC	Fri, Feb 20, 2015	27.19	27.44	27.07	27.36
381	AMEX	FNDC	Thu, Feb 19, 2015	27.20	27.20	27.09	27.12
380	AMEX	FNDC	Wed, Feb 18, 2015	27.10	27.12	26.99	27.09
379	AMEX	FNDC	Tue, Feb 17, 2015	26.86	26.89	26.71	26.86
378	AMEX	FNDC	Fri, Feb 13, 2015	26.83	26.83	26.65	26.76
377	AMEX	FNDC	Thu, Feb 12, 2015	26.41	26.59	26.39	26.58
376	AMEX	FNDC	Wed, Feb 11, 2015	26.30	26.30	26.16	26.27
375	AMEX	FNDC	Tue, Feb 10, 2015	26.36	26.37	26.22	26.35
374	AMEX	FNDC	Mon, Feb 9, 2015	26.19	26.19	26.08	26.12
373	AMEX	FNDC	Fri, Feb 6, 2015	26.45	26.45	26.24	26.29
372	AMEX	FNDC	Thu, Feb 5, 2015	26.47	26.56	26.40	26.56
371	AMEX	FNDC	Wed, Feb 4, 2015	26.40	26.40	26.23	26.32
370	AMEX	FNDC	Tue, Feb 3, 2015	26.20	26.37	26.11	26.32
369	AMEX	FNDC	Mon, Feb 2, 2015	26.11	26.11	25.90	26.11
368	AMEX	FNDC	Fri, Jan 30, 2015	25.93	25.93	25.80	25.82
367	AMEX	FNDC	Thu, Jan 29, 2015	26.00	26.01	25.82	26.01
366	AMEX	FNDC	Wed, Jan 28, 2015	26.20	26.20	25.74	25.74
365	AMEX	FNDC	Tue, Jan 27, 2015	25.95	25.99	25.86	25.94
364	AMEX	FNDC	Mon, Jan 26, 2015	25.91	25.96	25.78	25.91
363	AMEX	FNDC	Fri, Jan 23, 2015	25.81	25.81	25.59	25.61
362	AMEX	FNDC	Thu, Jan 22, 2015	25.73	25.82	25.54	25.74
361	AMEX	FNDC	Wed, Jan 21, 2015	25.74	25.75	25.58	25.74
360	AMEX	FNDC	Tue, Jan 20, 2015	25.78	25.78	25.54	25.63
359	AMEX	FNDC	Fri, Jan 16, 2015	25.33	25.54	25.29	25.54
358	AMEX	FNDC	Thu, Jan 15, 2015	25.64	25.64	25.35	25.38
357	AMEX	FNDC	Wed, Jan 14, 2015	25.28	25.36	25.17	25.35
356	AMEX	FNDC	Tue, Jan 13, 2015	25.60	25.60	25.19	25.35
355	AMEX	FNDC	Mon, Jan 12, 2015	25.41	25.41	25.18	25.24
354	AMEX	FNDC	Fri, Jan 9, 2015	25.55	25.55	25.29	25.36
353	AMEX	FNDC	Thu, Jan 8, 2015	25.49	25.52	25.37	25.47
352	AMEX	FNDC	Wed, Jan 7, 2015	25.17	25.34	25.14	25.29
351	AMEX	FNDC	Tue, Jan 6, 2015	25.26	25.30	24.95	25.07
350	AMEX	FNDC	Mon, Jan 5, 2015	25.59	25.59	25.27	25.32
349	AMEX	FNDC	Fri, Jan 2, 2015	25.75	25.76	25.61	25.62
348	AMEX	FNDC	Wed, Dec 31, 2014	25.94	25.94	25.70	25.70
347	AMEX	FNDC	Tue, Dec 30, 2014	25.79	25.87	25.77	25.87
346	AMEX	FNDC	Mon, Dec 29, 2014	25.94	25.95	25.85	25.89
345	AMEX	FNDC	Fri, Dec 26, 2014	25.88	26.06	25.88	26.00
344	AMEX	FNDC	Wed, Dec 24, 2014	25.72	25.97	25.72	25.94
343	AMEX	FNDC	Tue, Dec 23, 2014	25.89	25.89	25.81	25.83
342	AMEX	FNDC	Mon, Dec 22, 2014	25.78	25.86	25.77	25.81
341	AMEX	FNDC	Fri, Dec 19, 2014	26.32	26.32	26.18	26.27
340	AMEX	FNDC	Thu, Dec 18, 2014	26.24	26.29	26.09	26.29
339	AMEX	FNDC	Wed, Dec 17, 2014	25.76	25.98	25.60	25.89
338	AMEX	FNDC	Tue, Dec 16, 2014	25.36	25.59	25.36	25.53
337	AMEX	FNDC	Mon, Dec 15, 2014	25.87	25.87	25.35	25.40
336	AMEX	FNDC	Fri, Dec 12, 2014	26.00	26.00	25.65	25.65
335	AMEX	FNDC	Thu, Dec 11, 2014	26.20	26.20	26.02	26.02
334	AMEX	FNDC	Wed, Dec 10, 2014	26.34	26.34	25.94	26.02
333	AMEX	FNDC	Tue, Dec 9, 2014	26.17	26.25	26.07	26.25
332	AMEX	FNDC	Mon, Dec 8, 2014	26.46	26.46	26.22	26.25
331	AMEX	FNDC	Fri, Dec 5, 2014	26.59	26.59	26.45	26.54
330	AMEX	FNDC	Thu, Dec 4, 2014	26.50	26.57	26.46	26.51
329	AMEX	FNDC	Wed, Dec 3, 2014	26.59	26.62	26.51	26.59
328	AMEX	FNDC	Tue, Dec 2, 2014	26.60	26.60	26.44	26.49
327	AMEX	FNDC	Mon, Dec 1, 2014	26.51	26.51	26.36	26.42
326	AMEX	FNDC	Fri, Nov 28, 2014	26.62	26.62	26.47	26.48
325	AMEX	FNDC	Wed, Nov 26, 2014	26.76	26.76	26.64	26.64
324	AMEX	FNDC	Tue, Nov 25, 2014	26.72	26.72	26.56	26.63
323	AMEX	FNDC	Mon, Nov 24, 2014	26.65	26.65	26.50	26.54
322	AMEX	FNDC	Fri, Nov 21, 2014	26.77	26.77	26.44	26.52
321	AMEX	FNDC	Thu, Nov 20, 2014	26.28	26.30	26.25	26.28
320	AMEX	FNDC	Wed, Nov 19, 2014	26.33	26.34	26.33	26.34
319	AMEX	FNDC	Tue, Nov 18, 2014	26.58	26.58	26.43	26.52
318	AMEX	FNDC	Mon, Nov 17, 2014	26.11	26.25	26.11	26.23
317	AMEX	FNDC	Fri, Nov 14, 2014	26.36	26.42	26.29	26.40
316	AMEX	FNDC	Thu, Nov 13, 2014	26.31	26.43	26.31	26.42
315	AMEX	FNDC	Wed, Nov 12, 2014	26.35	26.36	26.28	26.31
314	AMEX	FNDC	Tue, Nov 11, 2014	26.53	26.53	26.39	26.53
313	AMEX	FNDC	Mon, Nov 10, 2014	26.41	26.41	26.38	26.39
312	AMEX	FNDC	Fri, Nov 7, 2014	26.12	26.20	26.12	26.20
311	AMEX	FNDC	Thu, Nov 6, 2014	26.14	26.27	26.14	26.23
310	AMEX	FNDC	Wed, Nov 5, 2014	26.50	26.50	26.34	26.37
309	AMEX	FNDC	Tue, Nov 4, 2014	26.49	26.49	26.33	26.44
308	AMEX	FNDC	Mon, Nov 3, 2014	27.04	27.04	26.84	26.93
307	AMEX	FNDC	Fri, Oct 31, 2014	26.75	26.99	26.75	26.94
306	AMEX	FNDC	Thu, Oct 30, 2014	26.40	26.51	26.26	26.44
305	AMEX	FNDC	Wed, Oct 29, 2014	26.50	26.56	26.30	26.31
304	AMEX	FNDC	Tue, Oct 28, 2014	26.36	26.44	26.31	26.44
303	AMEX	FNDC	Mon, Oct 27, 2014	26.19	26.19	26.05	26.12
302	AMEX	FNDC	Fri, Oct 24, 2014	26.11	26.21	26.11	26.21
301	AMEX	FNDC	Thu, Oct 23, 2014	26.23	26.23	26.13	26.21
300	AMEX	FNDC	Wed, Oct 22, 2014	26.28	26.28	26.05	26.05
299	AMEX	FNDC	Tue, Oct 21, 2014	25.96	26.06	25.87	26.06
298	AMEX	FNDC	Mon, Oct 20, 2014	25.59	25.79	25.57	25.79
297	AMEX	FNDC	Fri, Oct 17, 2014	25.61	25.61	25.41	25.41
296	AMEX	FNDC	Thu, Oct 16, 2014	24.93	25.34	24.87	25.15
295	AMEX	FNDC	Wed, Oct 15, 2014	25.32	25.32	24.93	25.28
294	AMEX	FNDC	Tue, Oct 14, 2014	25.46	25.53	25.34	25.37
293	AMEX	FNDC	Mon, Oct 13, 2014	25.60	25.60	25.19	25.19
292	AMEX	FNDC	Fri, Oct 10, 2014	25.72	25.72	25.45	25.54
291	AMEX	FNDC	Thu, Oct 9, 2014	26.33	26.33	25.73	25.75
290	AMEX	FNDC	Wed, Oct 8, 2014	26.25	26.53	26.03	26.52
289	AMEX	FNDC	Tue, Oct 7, 2014	26.50	26.50	26.22	26.22
288	AMEX	FNDC	Mon, Oct 6, 2014	26.57	26.62	26.49	26.59
287	AMEX	FNDC	Fri, Oct 3, 2014	26.40	26.65	26.40	26.54
286	AMEX	FNDC	Thu, Oct 2, 2014	26.57	26.57	26.20	26.32
285	AMEX	FNDC	Wed, Oct 1, 2014	26.93	26.93	26.65	26.72
284	AMEX	FNDC	Tue, Sep 30, 2014	27.14	27.14	26.94	27.01
283	AMEX	FNDC	Mon, Sep 29, 2014	27.13	27.13	27.07	27.07
282	AMEX	FNDC	Fri, Sep 26, 2014	27.19	27.33	27.19	27.29
281	AMEX	FNDC	Thu, Sep 25, 2014	27.47	27.47	27.18	27.20
280	AMEX	FNDC	Wed, Sep 24, 2014	27.54	27.54	27.47	27.49
279	AMEX	FNDC	Tue, Sep 23, 2014	27.54	27.54	27.34	27.44
278	AMEX	FNDC	Mon, Sep 22, 2014	27.75	27.75	27.51	27.60
277	AMEX	FNDC	Fri, Sep 19, 2014	27.94	27.94	27.68	27.71
276	AMEX	FNDC	Thu, Sep 18, 2014	27.73	27.81	27.73	27.79
275	AMEX	FNDC	Wed, Sep 17, 2014	27.86	27.86	27.68	27.69
274	AMEX	FNDC	Tue, Sep 16, 2014	27.64	27.91	27.64	27.86
273	AMEX	FNDC	Mon, Sep 15, 2014	27.85	27.85	27.72	27.77
272	AMEX	FNDC	Fri, Sep 12, 2014	27.96	27.96	27.80	27.81
271	AMEX	FNDC	Thu, Sep 11, 2014	28.01	28.01	27.84	27.90
270	AMEX	FNDC	Wed, Sep 10, 2014	28.01	28.13	27.98	28.13
269	AMEX	FNDC	Tue, Sep 9, 2014	28.19	28.19	27.94	27.99
268	AMEX	FNDC	Mon, Sep 8, 2014	28.45	28.45	28.13	28.20
267	AMEX	FNDC	Fri, Sep 5, 2014	28.49	28.49	28.33	28.42
266	AMEX	FNDC	Thu, Sep 4, 2014	28.62	28.62	28.40	28.45
265	AMEX	FNDC	Wed, Sep 3, 2014	28.75	28.75	28.58	28.59
264	AMEX	FNDC	Tue, Sep 2, 2014	28.73	28.73	28.45	28.54
263	AMEX	FNDC	Fri, Aug 29, 2014	28.59	28.59	28.45	28.49
262	AMEX	FNDC	Thu, Aug 28, 2014	28.64	28.64	28.48	28.55
261	AMEX	FNDC	Wed, Aug 27, 2014	28.82	28.82	28.63	28.68
260	AMEX	FNDC	Tue, Aug 26, 2014	28.76	28.76	28.62	28.63
259	AMEX	FNDC	Mon, Aug 25, 2014	28.75	28.75	28.56	28.62
258	AMEX	FNDC	Fri, Aug 22, 2014	28.68	28.68	28.45	28.54
257	AMEX	FNDC	Thu, Aug 21, 2014	28.72	28.72	28.58	28.62
256	AMEX	FNDC	Wed, Aug 20, 2014	28.81	28.81	28.48	28.58
255	AMEX	FNDC	Tue, Aug 19, 2014	28.84	28.84	28.62	28.67
254	AMEX	FNDC	Mon, Aug 18, 2014	28.53	28.67	28.53	28.67
253	AMEX	FNDC	Fri, Aug 15, 2014	28.53	28.55	28.29	28.39
252	AMEX	FNDC	Thu, Aug 14, 2014	28.48	28.48	28.37	28.43
251	AMEX	FNDC	Wed, Aug 13, 2014	28.39	28.44	28.29	28.34
250	AMEX	FNDC	Tue, Aug 12, 2014	28.29	28.29	28.16	28.22
249	AMEX	FNDC	Mon, Aug 11, 2014	28.39	28.39	28.17	28.18
248	AMEX	FNDC	Fri, Aug 8, 2014	27.86	27.99	27.78	27.99
247	AMEX	FNDC	Thu, Aug 7, 2014	28.13	28.13	27.80	27.82
246	AMEX	FNDC	Wed, Aug 6, 2014	27.98	27.98	27.83	27.96
245	AMEX	FNDC	Tue, Aug 5, 2014	28.32	28.32	28.00	28.07
244	AMEX	FNDC	Mon, Aug 4, 2014	28.38	28.47	28.30	28.47
243	AMEX	FNDC	Fri, Aug 1, 2014	28.32	28.45	28.25	28.38
242	AMEX	FNDC	Thu, Jul 31, 2014	28.75	28.75	28.44	28.47
241	AMEX	FNDC	Wed, Jul 30, 2014	29.04	29.04	28.84	28.95
240	AMEX	FNDC	Tue, Jul 29, 2014	29.14	29.14	28.99	28.99
239	AMEX	FNDC	Mon, Jul 28, 2014	29.05	29.05	28.92	29.03
238	AMEX	FNDC	Fri, Jul 25, 2014	29.16	29.16	28.94	29.00
237	AMEX	FNDC	Thu, Jul 24, 2014	29.21	29.21	29.02	29.04
236	AMEX	FNDC	Wed, Jul 23, 2014	29.18	29.18	29.04	29.08
235	AMEX	FNDC	Tue, Jul 22, 2014	29.02	29.02	28.90	28.96
234	AMEX	FNDC	Mon, Jul 21, 2014	28.86	28.86	28.71	28.82
233	AMEX	FNDC	Fri, Jul 18, 2014	28.84	28.92	28.72	28.90
232	AMEX	FNDC	Thu, Jul 17, 2014	28.89	28.94	28.75	28.75
231	AMEX	FNDC	Wed, Jul 16, 2014	28.95	28.98	28.91	28.93
230	AMEX	FNDC	Tue, Jul 15, 2014	29.01	29.01	28.74	28.81
229	AMEX	FNDC	Mon, Jul 14, 2014	28.97	28.97	28.90	28.90
228	AMEX	FNDC	Fri, Jul 11, 2014	28.84	28.84	28.65	28.73
227	AMEX	FNDC	Thu, Jul 10, 2014	28.64	28.73	28.53	28.73
226	AMEX	FNDC	Wed, Jul 9, 2014	29.04	29.07	28.97	29.07
225	AMEX	FNDC	Tue, Jul 8, 2014	29.21	29.21	28.97	28.99
224	AMEX	FNDC	Mon, Jul 7, 2014	29.32	29.32	29.19	29.24
223	AMEX	FNDC	Thu, Jul 3, 2014	29.46	29.46	29.40	29.45
222	AMEX	FNDC	Wed, Jul 2, 2014	29.41	29.41	29.30	29.40
221	AMEX	FNDC	Tue, Jul 1, 2014	29.25	29.40	29.25	29.38
220	AMEX	FNDC	Mon, Jun 30, 2014	29.03	29.09	29.03	29.09
219	AMEX	FNDC	Fri, Jun 27, 2014	28.89	28.96	28.84	28.96
218	AMEX	FNDC	Thu, Jun 26, 2014	28.92	28.96	28.80	28.96
217	AMEX	FNDC	Wed, Jun 25, 2014	28.73	28.88	28.73	28.88
216	AMEX	FNDC	Tue, Jun 24, 2014	28.92	29.00	28.85	28.85
215	AMEX	FNDC	Mon, Jun 23, 2014	29.01	29.02	28.90	28.97
214	AMEX	FNDC	Fri, Jun 20, 2014	29.14	29.14	29.02	29.04
213	AMEX	FNDC	Thu, Jun 19, 2014	29.13	29.13	29.03	29.09
212	AMEX	FNDC	Wed, Jun 18, 2014	28.84	29.02	28.77	29.02
211	AMEX	FNDC	Tue, Jun 17, 2014	28.73	28.73	28.61	28.69
210	AMEX	FNDC	Mon, Jun 16, 2014	28.69	28.70	28.64	28.69
209	AMEX	FNDC	Fri, Jun 13, 2014	28.80	28.80	28.66	28.72
208	AMEX	FNDC	Thu, Jun 12, 2014	28.85	28.85	28.72	28.75
207	AMEX	FNDC	Wed, Jun 11, 2014	28.79	28.79	28.68	28.71
206	AMEX	FNDC	Tue, Jun 10, 2014	28.81	28.81	28.71	28.81
205	AMEX	FNDC	Mon, Jun 9, 2014	28.82	28.93	28.82	28.93
204	AMEX	FNDC	Fri, Jun 6, 2014	28.82	28.93	28.80	28.91
203	AMEX	FNDC	Thu, Jun 5, 2014	28.62	28.76	28.62	28.76
202	AMEX	FNDC	Wed, Jun 4, 2014	28.62	28.63	28.44	28.63
201	AMEX	FNDC	Tue, Jun 3, 2014	28.65	28.65	28.50	28.54
200	AMEX	FNDC	Mon, Jun 2, 2014	28.59	28.63	28.59	28.63
199	AMEX	FNDC	Fri, May 30, 2014	28.62	28.62	28.46	28.54
198	AMEX	FNDC	Thu, May 29, 2014	28.47	28.47	28.37	28.47
197	AMEX	FNDC	Wed, May 28, 2014	28.29	28.31	28.23	28.29
196	AMEX	FNDC	Tue, May 27, 2014	28.33	28.33	28.22	28.27
195	AMEX	FNDC	Fri, May 23, 2014	28.09	28.09	27.97	28.09
194	AMEX	FNDC	Thu, May 22, 2014	27.99	27.99	27.86	27.93
193	AMEX	FNDC	Wed, May 21, 2014	27.75	27.78	27.67	27.78
192	AMEX	FNDC	Tue, May 20, 2014	27.59	27.59	27.53	27.58
191	AMEX	FNDC	Mon, May 19, 2014	27.59	27.71	27.59	27.71
190	AMEX	FNDC	Fri, May 16, 2014	27.73	27.73	27.62	27.70
189	AMEX	FNDC	Thu, May 15, 2014	27.94	27.94	27.69	27.81
188	AMEX	FNDC	Wed, May 14, 2014	28.05	28.05	28.03	28.03
187	AMEX	FNDC	Tue, May 13, 2014	28.07	28.08	27.99	28.08
186	AMEX	FNDC	Mon, May 12, 2014	28.02	28.08	28.02	28.08
185	AMEX	FNDC	Fri, May 9, 2014	27.99	27.99	27.82	27.89
184	AMEX	FNDC	Thu, May 8, 2014	28.04	28.07	27.93	27.93
183	AMEX	FNDC	Wed, May 7, 2014	28.04	28.04	27.94	27.96
182	AMEX	FNDC	Tue, May 6, 2014	28.17	28.17	28.06	28.06
181	AMEX	FNDC	Mon, May 5, 2014	27.99	28.08	27.92	28.08
180	AMEX	FNDC	Fri, May 2, 2014	28.12	28.14	28.05	28.10
179	AMEX	FNDC	Thu, May 1, 2014	27.98	28.11	27.98	28.08
178	AMEX	FNDC	Wed, Apr 30, 2014	27.88	27.98	27.85	27.98
177	AMEX	FNDC	Tue, Apr 29, 2014	27.99	28.05	27.91	27.98
176	AMEX	FNDC	Mon, Apr 28, 2014	27.89	27.89	27.73	27.88
175	AMEX	FNDC	Fri, Apr 25, 2014	27.93	27.93	27.80	27.85
174	AMEX	FNDC	Thu, Apr 24, 2014	28.02	28.02	27.80	27.84
173	AMEX	FNDC	Wed, Apr 23, 2014	27.94	27.94	27.86	27.87
172	AMEX	FNDC	Tue, Apr 22, 2014	27.91	27.91	27.81	27.86
171	AMEX	FNDC	Mon, Apr 21, 2014	27.96	27.96	27.82	27.89
170	AMEX	FNDC	Thu, Apr 17, 2014	27.74	27.83	27.73	27.83
169	AMEX	FNDC	Wed, Apr 16, 2014	27.67	27.72	27.56	27.71
168	AMEX	FNDC	Tue, Apr 15, 2014	27.43	27.43	27.25	27.34
167	AMEX	FNDC	Mon, Apr 14, 2014	27.50	27.50	27.33	27.39
166	AMEX	FNDC	Fri, Apr 11, 2014	27.51	27.51	27.39	27.40
165	AMEX	FNDC	Thu, Apr 10, 2014	27.94	27.94	27.59	27.60
164	AMEX	FNDC	Wed, Apr 9, 2014	27.93	28.02	27.82	28.02
163	AMEX	FNDC	Tue, Apr 8, 2014	27.65	27.68	27.63	27.68
162	AMEX	FNDC	Mon, Apr 7, 2014	27.83	27.90	27.75	27.86
161	AMEX	FNDC	Fri, Apr 4, 2014	28.11	28.16	27.89	27.96
160	AMEX	FNDC	Thu, Apr 3, 2014	28.12	28.12	27.91	28.03
159	AMEX	FNDC	Wed, Apr 2, 2014	28.02	28.14	28.02	28.14
158	AMEX	FNDC	Tue, Apr 1, 2014	28.11	28.11	28.01	28.07
157	AMEX	FNDC	Mon, Mar 31, 2014	27.91	27.93	27.86	27.87
156	AMEX	FNDC	Fri, Mar 28, 2014	27.84	27.84	27.72	27.75
155	AMEX	FNDC	Thu, Mar 27, 2014	27.48	27.50	27.43	27.49
154	AMEX	FNDC	Wed, Mar 26, 2014	27.54	27.54	27.35	27.35
153	AMEX	FNDC	Tue, Mar 25, 2014	27.38	27.38	27.18	27.33
152	AMEX	FNDC	Mon, Mar 24, 2014	27.10	27.20	26.99	27.15
151	AMEX	FNDC	Fri, Mar 21, 2014	27.27	27.27	27.01	27.01
150	AMEX	FNDC	Thu, Mar 20, 2014	27.13	27.17	27.02	27.13
149	AMEX	FNDC	Wed, Mar 19, 2014	27.67	27.67	27.34	27.34
148	AMEX	FNDC	Tue, Mar 18, 2014	27.50	27.66	27.49	27.65
147	AMEX	FNDC	Mon, Mar 17, 2014	27.39	27.44	27.31	27.43
146	AMEX	FNDC	Fri, Mar 14, 2014	27.06	27.17	27.06	27.10
145	AMEX	FNDC	Thu, Mar 13, 2014	27.66	27.66	27.19	27.19
144	AMEX	FNDC	Wed, Mar 12, 2014	27.54	27.58	27.53	27.56
143	AMEX	FNDC	Tue, Mar 11, 2014	27.93	27.93	27.76	27.76
142	AMEX	FNDC	Mon, Mar 10, 2014	28.07	28.07	27.88	27.92
141	AMEX	FNDC	Fri, Mar 7, 2014	28.25	28.25	28.02	28.09
140	AMEX	FNDC	Thu, Mar 6, 2014	28.31	28.31	28.13	28.13
139	AMEX	FNDC	Wed, Mar 5, 2014	27.90	27.91	27.87	27.90
138	AMEX	FNDC	Tue, Mar 4, 2014	27.87	27.91	27.85	27.91
137	AMEX	FNDC	Mon, Mar 3, 2014	27.55	27.55	27.37	27.41
136	AMEX	FNDC	Fri, Feb 28, 2014	27.90	28.10	27.90	28.01
135	AMEX	FNDC	Thu, Feb 27, 2014	27.67	27.73	27.66	27.73
134	AMEX	FNDC	Wed, Feb 26, 2014	27.76	27.76	27.66	27.66
133	AMEX	FNDC	Tue, Feb 25, 2014	27.83	27.85	27.74	27.79
132	AMEX	FNDC	Mon, Feb 24, 2014	27.74	27.99	27.74	27.84
131	AMEX	FNDC	Fri, Feb 21, 2014	27.63	27.69	27.59	27.59
130	AMEX	FNDC	Thu, Feb 20, 2014	27.38	27.51	27.38	27.51
129	AMEX	FNDC	Wed, Feb 19, 2014	27.59	27.73	27.47	27.47
128	AMEX	FNDC	Tue, Feb 18, 2014	27.58	27.71	27.58	27.71
127	AMEX	FNDC	Fri, Feb 14, 2014	27.30	27.46	27.30	27.46
126	AMEX	FNDC	Thu, Feb 13, 2014	27.03	27.36	27.03	27.35
125	AMEX	FNDC	Wed, Feb 12, 2014	27.22	27.29	27.22	27.29
124	AMEX	FNDC	Tue, Feb 11, 2014	26.99	27.29	26.99	27.25
123	AMEX	FNDC	Mon, Feb 10, 2014	26.92	26.92	26.87	26.89
122	AMEX	FNDC	Fri, Feb 7, 2014	26.82	27.01	26.79	27.01
121	AMEX	FNDC	Thu, Feb 6, 2014	26.44	26.70	26.44	26.70
120	AMEX	FNDC	Wed, Feb 5, 2014	26.21	26.27	26.10	26.25
119	AMEX	FNDC	Tue, Feb 4, 2014	26.01	26.20	25.64	26.19
118	AMEX	FNDC	Mon, Feb 3, 2014	26.51	26.51	26.09	26.09
117	AMEX	FNDC	Fri, Jan 31, 2014	26.47	26.71	26.44	26.61
116	AMEX	FNDC	Thu, Jan 30, 2014	26.92	26.95	26.81	26.89
115	AMEX	FNDC	Wed, Jan 29, 2014	26.83	26.96	26.82	26.93
114	AMEX	FNDC	Tue, Jan 28, 2014	26.84	27.02	26.84	27.02
113	AMEX	FNDC	Mon, Jan 27, 2014	26.85	26.85	26.54	26.73
112	AMEX	FNDC	Fri, Jan 24, 2014	27.17	27.17	26.91	26.91
111	AMEX	FNDC	Thu, Jan 23, 2014	27.67	27.67	27.40	27.45
110	AMEX	FNDC	Wed, Jan 22, 2014	27.85	27.85	27.64	27.76
109	AMEX	FNDC	Tue, Jan 21, 2014	27.74	27.81	27.65	27.77
108	AMEX	FNDC	Fri, Jan 17, 2014	27.72	27.76	27.68	27.68
107	AMEX	FNDC	Thu, Jan 16, 2014	27.66	27.68	27.56	27.68
106	AMEX	FNDC	Wed, Jan 15, 2014	27.61	27.74	27.61	27.69
105	AMEX	FNDC	Tue, Jan 14, 2014	27.52	27.64	27.43	27.63
104	AMEX	FNDC	Mon, Jan 13, 2014	27.61	27.63	27.41	27.48
103	AMEX	FNDC	Fri, Jan 10, 2014	27.45	27.68	27.44	27.66
102	AMEX	FNDC	Thu, Jan 9, 2014	27.37	27.38	27.27	27.35
101	AMEX	FNDC	Wed, Jan 8, 2014	27.48	27.48	27.36	27.36
100	AMEX	FNDC	Tue, Jan 7, 2014	27.32	27.39	27.31	27.37
99	AMEX	FNDC	Mon, Jan 6, 2014	27.30	27.33	27.26	27.29
98	AMEX	FNDC	Fri, Jan 3, 2014	27.22	27.29	27.18	27.25
97	AMEX	FNDC	Thu, Jan 2, 2014	27.35	27.35	27.05	27.05
96	AMEX	FNDC	Tue, Dec 31, 2013	27.56	27.60	27.43	27.53
95	AMEX	FNDC	Mon, Dec 30, 2013	27.37	27.47	27.36	27.46
94	AMEX	FNDC	Fri, Dec 27, 2013	27.24	27.28	27.22	27.24
93	AMEX	FNDC	Thu, Dec 26, 2013	27.01	27.09	27.01	27.06
92	AMEX	FNDC	Tue, Dec 24, 2013	26.80	26.95	26.76	26.88
91	AMEX	FNDC	Mon, Dec 23, 2013	26.80	26.95	26.80	26.95
90	AMEX	FNDC	Fri, Dec 20, 2013	26.72	26.91	26.72	26.87
89	AMEX	FNDC	Thu, Dec 19, 2013	26.71	26.77	26.65	26.75
88	AMEX	FNDC	Wed, Dec 18, 2013	26.65	26.90	26.60	26.90
87	AMEX	FNDC	Tue, Dec 17, 2013	26.52	26.55	26.46	26.53
86	AMEX	FNDC	Mon, Dec 16, 2013	26.60	26.60	26.52	26.54
85	AMEX	FNDC	Fri, Dec 13, 2013	26.47	26.48	26.38	26.46
84	AMEX	FNDC	Thu, Dec 12, 2013	26.53	26.53	26.42	26.50
83	AMEX	FNDC	Wed, Dec 11, 2013	26.82	26.82	26.60	26.61
82	AMEX	FNDC	Tue, Dec 10, 2013	26.71	26.80	26.71	26.80
81	AMEX	FNDC	Mon, Dec 9, 2013	26.82	26.82	26.69	26.78
80	AMEX	FNDC	Fri, Dec 6, 2013	26.76	26.78	26.64	26.76
79	AMEX	FNDC	Thu, Dec 5, 2013	26.59	26.59	26.41	26.47
78	AMEX	FNDC	Wed, Dec 4, 2013	26.49	26.60	26.39	26.59
77	AMEX	FNDC	Tue, Dec 3, 2013	26.77	26.77	26.64	26.64
76	AMEX	FNDC	Mon, Dec 2, 2013	26.98	26.99	26.92	26.93
75	AMEX	FNDC	Fri, Nov 29, 2013	26.83	27.09	26.83	27.09
74	AMEX	FNDC	Wed, Nov 27, 2013	27.06	27.06	26.95	26.99
73	AMEX	FNDC	Tue, Nov 26, 2013	26.91	26.98	26.85	26.97
72	AMEX	FNDC	Mon, Nov 25, 2013	26.98	26.98	26.85	26.88
71	AMEX	FNDC	Fri, Nov 22, 2013	27.01	27.01	26.83	26.99
70	AMEX	FNDC	Thu, Nov 21, 2013	26.91	26.97	26.86	26.95
69	AMEX	FNDC	Wed, Nov 20, 2013	26.95	26.97	26.80	26.80
68	AMEX	FNDC	Tue, Nov 19, 2013	26.96	27.05	26.91	27.02
67	AMEX	FNDC	Mon, Nov 18, 2013	27.26	27.26	27.10	27.10
66	AMEX	FNDC	Fri, Nov 15, 2013	27.33	27.33	27.05	27.14
65	AMEX	FNDC	Thu, Nov 14, 2013	26.89	26.93	26.81	26.93
64	AMEX	FNDC	Wed, Nov 13, 2013	26.65	26.83	26.52	26.83
63	AMEX	FNDC	Tue, Nov 12, 2013	26.73	26.73	26.65	26.71
62	AMEX	FNDC	Mon, Nov 11, 2013	26.80	26.80	26.68	26.71
61	AMEX	FNDC	Fri, Nov 8, 2013	26.25	26.73	26.25	26.73
60	AMEX	FNDC	Thu, Nov 7, 2013	26.61	26.71	26.53	26.53
59	AMEX	FNDC	Wed, Nov 6, 2013	27.00	27.01	26.94	27.01
58	AMEX	FNDC	Tue, Nov 5, 2013	26.80	26.80	26.65	26.74
57	AMEX	FNDC	Mon, Nov 4, 2013	26.94	26.94	26.81	26.90
56	AMEX	FNDC	Fri, Nov 1, 2013	26.86	26.86	26.71	26.80
55	AMEX	FNDC	Thu, Oct 31, 2013	27.11	27.13	27.00	27.04
54	AMEX	FNDC	Wed, Oct 30, 2013	27.23	27.23	27.00	27.12
53	AMEX	FNDC	Tue, Oct 29, 2013	27.15	27.15	27.07	27.11
52	AMEX	FNDC	Mon, Oct 28, 2013	27.16	27.16	27.03	27.08
51	AMEX	FNDC	Fri, Oct 25, 2013	27.20	27.20	27.05	27.11
50	AMEX	FNDC	Thu, Oct 24, 2013	27.33	27.33	27.14	27.24
49	AMEX	FNDC	Wed, Oct 23, 2013	27.09	27.09	26.94	26.99
48	AMEX	FNDC	Tue, Oct 22, 2013	27.29	27.35	27.24	27.35
47	AMEX	FNDC	Mon, Oct 21, 2013	27.41	27.41	27.08	27.16
46	AMEX	FNDC	Fri, Oct 18, 2013	27.57	27.57	27.00	27.14
45	AMEX	FNDC	Thu, Oct 17, 2013	26.74	26.88	26.71	26.88
44	AMEX	FNDC	Wed, Oct 16, 2013	26.50	26.56	26.40	26.56
43	AMEX	FNDC	Tue, Oct 15, 2013	26.81	26.81	26.42	26.42
42	AMEX	FNDC	Mon, Oct 14, 2013	26.41	26.57	26.37	26.53
41	AMEX	FNDC	Fri, Oct 11, 2013	26.44	26.45	26.35	26.44
40	AMEX	FNDC	Thu, Oct 10, 2013	26.20	26.35	26.14	26.35
39	AMEX	FNDC	Wed, Oct 9, 2013	25.94	25.95	25.70	25.85
38	AMEX	FNDC	Tue, Oct 8, 2013	25.82	25.82	25.68	25.70
37	AMEX	FNDC	Mon, Oct 7, 2013	26.00	26.01	25.76	25.80
36	AMEX	FNDC	Fri, Oct 4, 2013	26.06	26.15	26.04	26.08
35	AMEX	FNDC	Thu, Oct 3, 2013	26.10	26.16	26.05	26.08
34	AMEX	FNDC	Wed, Oct 2, 2013	26.24	26.29	26.24	26.29
33	AMEX	FNDC	Tue, Oct 1, 2013	26.43	26.43	26.31	26.31
32	AMEX	FNDC	Mon, Sep 30, 2013	26.42	26.42	26.14	26.30
31	AMEX	FNDC	Fri, Sep 27, 2013	26.26	26.34	26.24	26.31
30	AMEX	FNDC	Thu, Sep 26, 2013	26.35	26.37	26.28	26.36
29	AMEX	FNDC	Wed, Sep 25, 2013	26.18	26.20	26.18	26.20
28	AMEX	FNDC	Tue, Sep 24, 2013	26.16	26.29	26.16	26.28
27	AMEX	FNDC	Mon, Sep 23, 2013	26.18	26.20	26.08	26.14
26	AMEX	FNDC	Fri, Sep 20, 2013	26.30	26.30	26.16	26.18
25	AMEX	FNDC	Thu, Sep 19, 2013	26.60	27.17	26.32	26.44
24	AMEX	FNDC	Wed, Sep 18, 2013	25.83	26.60	25.83	26.55
23	AMEX	FNDC	Tue, Sep 17, 2013	25.85	25.92	25.80	25.86
22	AMEX	FNDC	Mon, Sep 16, 2013	26.00	26.00	25.85	25.85
21	AMEX	FNDC	Fri, Sep 13, 2013	25.56	25.56	25.51	25.54
20	AMEX	FNDC	Thu, Sep 12, 2013	25.59	25.62	25.40	25.43
19	AMEX	FNDC	Wed, Sep 11, 2013	25.62	25.62	25.55	25.62
18	AMEX	FNDC	Tue, Sep 10, 2013	25.67	25.67	25.60	25.65
17	AMEX	FNDC	Mon, Sep 9, 2013	25.22	25.33	25.18	25.33
16	AMEX	FNDC	Fri, Sep 6, 2013	24.97	24.97	24.85	24.85
15	AMEX	FNDC	Thu, Sep 5, 2013	24.83	24.87	24.77	24.77
14	AMEX	FNDC	Wed, Sep 4, 2013	24.65	24.85	24.65	24.84
13	AMEX	FNDC	Tue, Sep 3, 2013	24.74	24.74	24.58	24.59
12	AMEX	FNDC	Fri, Aug 30, 2013	24.37	24.37	24.24	24.24
11	AMEX	FNDC	Thu, Aug 29, 2013	24.54	24.59	24.50	24.55
10	AMEX	FNDC	Wed, Aug 28, 2013	24.52	24.60	24.51	24.52
9	AMEX	FNDC	Tue, Aug 27, 2013	24.71	24.73	24.48	24.49
8	AMEX	FNDC	Mon, Aug 26, 2013	25.06	25.06	24.96	24.96
7	AMEX	FNDC	Fri, Aug 23, 2013	25.09	25.22	25.08	25.21
6	AMEX	FNDC	Thu, Aug 22, 2013	24.96	25.02	24.94	24.99
5	AMEX	FNDC	Wed, Aug 21, 2013	24.99	24.99	24.80	24.91
4	AMEX	FNDC	Tue, Aug 20, 2013	25.21	25.21	24.91	25.02
3	AMEX	FNDC	Mon, Aug 19, 2013	25.21	25.21	25.01	25.05
2	AMEX	FNDC	Fri, Aug 16, 2013	25.25	25.25	24.99	24.99
1	AMEX	FNDC	Thu, Aug 15, 2013	25.10	25.10	24.83	24.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab Fundamental International Small Company Index ETF AMEX:FNDC 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