Schwab Fundamental Emerging Markets Large Company Index ETF AMEX:FNDE Historical Prices

Below are the 2687 trading days of historical prices for FNDE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2687	AMEX	FNDE	Fri, Apr 19, 2024	27.29	27.43	27.29	27.38
2686	AMEX	FNDE	Thu, Apr 18, 2024	27.34	27.49	27.29	27.36
2685	AMEX	FNDE	Wed, Apr 17, 2024	27.40	27.42	27.21	27.23
2684	AMEX	FNDE	Tue, Apr 16, 2024	27.24	27.31	27.12	27.20
2683	AMEX	FNDE	Mon, Apr 15, 2024	27.87	27.87	27.55	27.59
2682	AMEX	FNDE	Fri, Apr 12, 2024	28.06	28.06	27.60	27.66
2681	AMEX	FNDE	Thu, Apr 11, 2024	28.24	28.32	28.12	28.27
2680	AMEX	FNDE	Wed, Apr 10, 2024	28.20	28.27	28.09	28.17
2679	AMEX	FNDE	Tue, Apr 9, 2024	28.45	28.53	28.38	28.48
2678	AMEX	FNDE	Mon, Apr 8, 2024	28.14	28.29	28.14	28.23
2677	AMEX	FNDE	Fri, Apr 5, 2024	27.89	28.03	27.84	27.96
2676	AMEX	FNDE	Thu, Apr 4, 2024	28.26	28.38	27.97	27.99
2675	AMEX	FNDE	Wed, Apr 3, 2024	27.94	28.13	27.90	28.07
2674	AMEX	FNDE	Tue, Apr 2, 2024	28.00	28.14	27.98	28.04
2673	AMEX	FNDE	Mon, Apr 1, 2024	27.86	27.97	27.73	27.79
2672	AMEX	FNDE	Thu, Mar 28, 2024	27.68	27.83	27.68	27.76
2671	AMEX	FNDE	Wed, Mar 27, 2024	27.52	27.65	27.51	27.64
2670	AMEX	FNDE	Tue, Mar 26, 2024	27.60	27.63	27.52	27.53
2669	AMEX	FNDE	Mon, Mar 25, 2024	27.59	27.66	27.59	27.62
2668	AMEX	FNDE	Fri, Mar 22, 2024	27.64	27.64	27.52	27.55
2667	AMEX	FNDE	Thu, Mar 21, 2024	27.86	27.92	27.76	27.76
2666	AMEX	FNDE	Wed, Mar 20, 2024	27.39	27.73	27.39	27.70
2665	AMEX	FNDE	Tue, Mar 19, 2024	27.40	27.50	27.34	27.42
2664	AMEX	FNDE	Mon, Mar 18, 2024	27.66	27.66	27.49	27.53
2663	AMEX	FNDE	Fri, Mar 15, 2024	27.56	27.63	27.50	27.51
2662	AMEX	FNDE	Thu, Mar 14, 2024	27.72	27.76	27.53	27.60
2661	AMEX	FNDE	Wed, Mar 13, 2024	27.72	27.77	27.69	27.71
2660	AMEX	FNDE	Tue, Mar 12, 2024	27.80	27.86	27.70	27.83
2659	AMEX	FNDE	Mon, Mar 11, 2024	27.50	27.63	27.50	27.56
2658	AMEX	FNDE	Fri, Mar 8, 2024	27.53	27.62	27.48	27.51
2657	AMEX	FNDE	Thu, Mar 7, 2024	27.57	27.65	27.51	27.63
2656	AMEX	FNDE	Wed, Mar 6, 2024	27.49	27.63	27.49	27.53
2655	AMEX	FNDE	Tue, Mar 5, 2024	27.20	27.31	27.11	27.14
2654	AMEX	FNDE	Mon, Mar 4, 2024	27.41	27.41	27.30	27.32
2653	AMEX	FNDE	Fri, Mar 1, 2024	27.24	27.44	27.21	27.40
2652	AMEX	FNDE	Thu, Feb 29, 2024	27.16	27.20	27.02	27.06
2651	AMEX	FNDE	Wed, Feb 28, 2024	27.32	27.32	27.06	27.08
2650	AMEX	FNDE	Tue, Feb 27, 2024	27.60	27.63	27.55	27.58
2649	AMEX	FNDE	Mon, Feb 26, 2024	27.49	27.57	27.46	27.47
2648	AMEX	FNDE	Fri, Feb 23, 2024	27.69	27.70	27.57	27.64
2647	AMEX	FNDE	Thu, Feb 22, 2024	27.68	27.74	27.61	27.71
2646	AMEX	FNDE	Wed, Feb 21, 2024	27.47	27.55	27.41	27.50
2645	AMEX	FNDE	Tue, Feb 20, 2024	27.43	27.52	27.33	27.39
2644	AMEX	FNDE	Fri, Feb 16, 2024	27.20	27.36	27.20	27.27
2643	AMEX	FNDE	Thu, Feb 15, 2024	26.96	27.12	26.96	27.10
2642	AMEX	FNDE	Wed, Feb 14, 2024	26.89	26.98	26.85	26.95
2641	AMEX	FNDE	Tue, Feb 13, 2024	26.72	26.86	26.46	26.55
2640	AMEX	FNDE	Mon, Feb 12, 2024	26.90	27.22	26.90	27.09
2639	AMEX	FNDE	Fri, Feb 9, 2024	26.81	26.95	26.73	26.91
2638	AMEX	FNDE	Thu, Feb 8, 2024	27.01	27.02	26.86	26.88
2637	AMEX	FNDE	Wed, Feb 7, 2024	27.06	27.19	27.04	27.12
2636	AMEX	FNDE	Tue, Feb 6, 2024	26.99	27.30	26.97	27.28
2635	AMEX	FNDE	Mon, Feb 5, 2024	26.43	26.64	26.41	26.57
2634	AMEX	FNDE	Fri, Feb 2, 2024	26.44	26.49	26.35	26.44
2633	AMEX	FNDE	Thu, Feb 1, 2024	26.52	26.62	26.47	26.59
2632	AMEX	FNDE	Wed, Jan 31, 2024	26.46	26.68	26.39	26.44
2631	AMEX	FNDE	Tue, Jan 30, 2024	26.50	26.56	26.40	26.55
2630	AMEX	FNDE	Mon, Jan 29, 2024	26.79	26.80	26.59	26.73
2629	AMEX	FNDE	Fri, Jan 26, 2024	26.61	26.72	26.57	26.69
2628	AMEX	FNDE	Thu, Jan 25, 2024	26.66	26.69	26.51	26.58
2627	AMEX	FNDE	Wed, Jan 24, 2024	26.54	26.60	26.39	26.41
2626	AMEX	FNDE	Tue, Jan 23, 2024	25.83	26.01	25.83	26.00
2625	AMEX	FNDE	Mon, Jan 22, 2024	25.68	25.81	25.62	25.73
2624	AMEX	FNDE	Fri, Jan 19, 2024	25.81	25.99	25.71	25.96
2623	AMEX	FNDE	Thu, Jan 18, 2024	25.68	25.76	25.63	25.73
2622	AMEX	FNDE	Wed, Jan 17, 2024	25.50	25.61	25.44	25.58
2621	AMEX	FNDE	Tue, Jan 16, 2024	26.16	26.16	25.91	25.92
2620	AMEX	FNDE	Fri, Jan 12, 2024	26.60	26.70	26.51	26.53
2619	AMEX	FNDE	Thu, Jan 11, 2024	26.37	26.44	26.18	26.37
2618	AMEX	FNDE	Wed, Jan 10, 2024	26.29	26.29	26.20	26.24
2617	AMEX	FNDE	Tue, Jan 9, 2024	26.40	26.40	26.31	26.34
2616	AMEX	FNDE	Mon, Jan 8, 2024	26.48	26.71	26.44	26.69
2615	AMEX	FNDE	Fri, Jan 5, 2024	26.66	26.85	26.65	26.70
2614	AMEX	FNDE	Thu, Jan 4, 2024	26.65	26.73	26.58	26.61
2613	AMEX	FNDE	Wed, Jan 3, 2024	26.56	26.77	26.55	26.70
2612	AMEX	FNDE	Tue, Jan 2, 2024	26.82	26.90	26.70	26.74
2611	AMEX	FNDE	Fri, Dec 29, 2023	27.03	27.22	27.03	27.14
2610	AMEX	FNDE	Thu, Dec 28, 2023	27.11	27.23	27.09	27.12
2609	AMEX	FNDE	Wed, Dec 27, 2023	26.81	26.95	26.77	26.94
2608	AMEX	FNDE	Tue, Dec 26, 2023	26.71	26.80	26.71	26.76
2607	AMEX	FNDE	Fri, Dec 22, 2023	26.47	26.58	26.46	26.53
2606	AMEX	FNDE	Thu, Dec 21, 2023	26.38	26.58	26.38	26.55
2605	AMEX	FNDE	Wed, Dec 20, 2023	26.29	26.35	26.02	26.02
2604	AMEX	FNDE	Tue, Dec 19, 2023	26.31	26.51	26.31	26.46
2603	AMEX	FNDE	Mon, Dec 18, 2023	26.26	26.29	26.16	26.26
2602	AMEX	FNDE	Fri, Dec 15, 2023	26.37	26.43	26.25	26.26
2601	AMEX	FNDE	Thu, Dec 14, 2023	26.15	26.43	26.15	26.38
2600	AMEX	FNDE	Wed, Dec 13, 2023	25.60	26.01	25.48	25.99
2599	AMEX	FNDE	Tue, Dec 12, 2023	25.60	25.70	25.52	25.69
2598	AMEX	FNDE	Mon, Dec 11, 2023	25.60	25.72	25.56	25.70
2597	AMEX	FNDE	Fri, Dec 8, 2023	25.57	25.70	25.53	25.63
2596	AMEX	FNDE	Thu, Dec 7, 2023	25.71	25.77	25.67	25.74
2595	AMEX	FNDE	Wed, Dec 6, 2023	25.82	25.87	25.66	25.66
2594	AMEX	FNDE	Tue, Dec 5, 2023	26.67	26.75	26.60	25.69
2593	AMEX	FNDE	Mon, Dec 4, 2023	26.99	27.04	26.84	26.87
2592	AMEX	FNDE	Fri, Dec 1, 2023	26.90	27.16	26.82	27.15
2591	AMEX	FNDE	Thu, Nov 30, 2023	27.00	27.01	26.86	27.00
2590	AMEX	FNDE	Wed, Nov 29, 2023	26.96	27.09	26.94	26.94
2589	AMEX	FNDE	Tue, Nov 28, 2023	27.02	27.19	27.00	27.16
2588	AMEX	FNDE	Mon, Nov 27, 2023	26.98	27.02	26.92	26.97
2587	AMEX	FNDE	Fri, Nov 24, 2023	27.00	27.15	27.00	27.11
2586	AMEX	FNDE	Wed, Nov 22, 2023	27.03	27.08	26.90	26.96
2585	AMEX	FNDE	Tue, Nov 21, 2023	27.15	27.19	27.01	27.05
2584	AMEX	FNDE	Mon, Nov 20, 2023	27.02	27.23	27.02	27.18
2583	AMEX	FNDE	Fri, Nov 17, 2023	26.84	26.93	26.83	26.87
2582	AMEX	FNDE	Thu, Nov 16, 2023	26.82	26.95	26.74	26.84
2581	AMEX	FNDE	Wed, Nov 15, 2023	27.03	27.24	27.03	27.10
2580	AMEX	FNDE	Tue, Nov 14, 2023	26.62	26.93	26.62	26.92
2579	AMEX	FNDE	Mon, Nov 13, 2023	26.09	26.30	26.07	26.18
2578	AMEX	FNDE	Fri, Nov 10, 2023	25.98	26.15	25.95	26.14
2577	AMEX	FNDE	Thu, Nov 9, 2023	26.17	26.26	25.94	25.97
2576	AMEX	FNDE	Wed, Nov 8, 2023	26.20	26.28	26.12	26.14
2575	AMEX	FNDE	Tue, Nov 7, 2023	26.26	26.32	26.13	26.29
2574	AMEX	FNDE	Mon, Nov 6, 2023	26.43	26.47	26.34	26.38
2573	AMEX	FNDE	Fri, Nov 3, 2023	26.18	26.44	26.16	26.38
2572	AMEX	FNDE	Thu, Nov 2, 2023	25.89	26.02	25.86	26.00
2571	AMEX	FNDE	Wed, Nov 1, 2023	25.30	25.59	25.30	25.57
2570	AMEX	FNDE	Tue, Oct 31, 2023	25.24	25.33	25.13	25.33
2569	AMEX	FNDE	Mon, Oct 30, 2023	25.56	25.57	25.31	25.40
2568	AMEX	FNDE	Fri, Oct 27, 2023	25.61	25.61	25.29	25.34
2567	AMEX	FNDE	Thu, Oct 26, 2023	25.26	25.42	25.24	25.36
2566	AMEX	FNDE	Wed, Oct 25, 2023	25.41	25.46	25.30	25.37
2565	AMEX	FNDE	Tue, Oct 24, 2023	25.36	25.64	25.36	25.59
2564	AMEX	FNDE	Mon, Oct 23, 2023	25.25	25.42	25.15	25.33
2563	AMEX	FNDE	Fri, Oct 20, 2023	25.52	25.57	25.41	25.41
2562	AMEX	FNDE	Thu, Oct 19, 2023	25.78	25.91	25.70	25.73
2561	AMEX	FNDE	Wed, Oct 18, 2023	26.05	26.05	25.85	25.88
2560	AMEX	FNDE	Tue, Oct 17, 2023	26.14	26.41	26.14	26.30
2559	AMEX	FNDE	Mon, Oct 16, 2023	26.21	26.41	26.15	26.37
2558	AMEX	FNDE	Fri, Oct 13, 2023	26.24	26.31	26.10	26.14
2557	AMEX	FNDE	Thu, Oct 12, 2023	26.49	26.49	26.11	26.21
2556	AMEX	FNDE	Wed, Oct 11, 2023	26.41	26.47	26.31	26.42
2555	AMEX	FNDE	Tue, Oct 10, 2023	26.13	26.36	26.10	26.33
2554	AMEX	FNDE	Mon, Oct 9, 2023	25.73	25.95	25.67	25.92
2553	AMEX	FNDE	Fri, Oct 6, 2023	25.63	26.04	25.58	25.97
2552	AMEX	FNDE	Thu, Oct 5, 2023	25.56	25.63	25.44	25.61
2551	AMEX	FNDE	Wed, Oct 4, 2023	25.60	25.60	25.41	25.49
2550	AMEX	FNDE	Tue, Oct 3, 2023	25.77	25.81	25.55	25.60
2549	AMEX	FNDE	Mon, Oct 2, 2023	26.21	26.23	26.01	26.09
2548	AMEX	FNDE	Fri, Sep 29, 2023	26.42	26.44	26.19	26.22
2547	AMEX	FNDE	Thu, Sep 28, 2023	25.99	26.19	25.96	26.17
2546	AMEX	FNDE	Wed, Sep 27, 2023	26.14	26.19	25.96	26.07
2545	AMEX	FNDE	Tue, Sep 26, 2023	26.17	26.22	26.03	26.05
2544	AMEX	FNDE	Mon, Sep 25, 2023	26.33	26.41	26.31	26.39
2543	AMEX	FNDE	Fri, Sep 22, 2023	26.67	26.69	26.54	26.57
2542	AMEX	FNDE	Thu, Sep 21, 2023	26.34	26.38	26.25	26.26
2541	AMEX	FNDE	Wed, Sep 20, 2023	26.78	26.92	26.68	26.69
2540	AMEX	FNDE	Tue, Sep 19, 2023	26.73	26.75	26.65	26.69
2539	AMEX	FNDE	Mon, Sep 18, 2023	26.70	26.75	26.62	26.73
2538	AMEX	FNDE	Fri, Sep 15, 2023	26.87	26.89	26.75	26.79
2537	AMEX	FNDE	Thu, Sep 14, 2023	26.83	26.98	26.82	26.93
2536	AMEX	FNDE	Wed, Sep 13, 2023	26.62	26.73	26.60	26.66
2535	AMEX	FNDE	Tue, Sep 12, 2023	26.51	26.73	26.51	26.66
2534	AMEX	FNDE	Mon, Sep 11, 2023	26.72	26.76	26.65	26.75
2533	AMEX	FNDE	Fri, Sep 8, 2023	26.56	26.61	26.50	26.54
2532	AMEX	FNDE	Thu, Sep 7, 2023	26.54	26.55	26.44	26.47
2531	AMEX	FNDE	Wed, Sep 6, 2023	26.82	26.96	26.72	26.76
2530	AMEX	FNDE	Tue, Sep 5, 2023	26.85	26.87	26.75	26.81
2529	AMEX	FNDE	Fri, Sep 1, 2023	26.93	27.00	26.82	26.87
2528	AMEX	FNDE	Thu, Aug 31, 2023	26.79	26.79	26.57	26.57
2527	AMEX	FNDE	Wed, Aug 30, 2023	26.92	27.00	26.89	26.93
2526	AMEX	FNDE	Tue, Aug 29, 2023	26.79	27.05	26.74	27.04
2525	AMEX	FNDE	Mon, Aug 28, 2023	26.59	26.73	26.57	26.71
2524	AMEX	FNDE	Fri, Aug 25, 2023	26.46	26.48	26.24	26.43
2523	AMEX	FNDE	Thu, Aug 24, 2023	26.56	26.63	26.40	26.43
2522	AMEX	FNDE	Wed, Aug 23, 2023	26.38	26.65	26.34	26.61
2521	AMEX	FNDE	Tue, Aug 22, 2023	26.25	26.26	26.08	26.16
2520	AMEX	FNDE	Mon, Aug 21, 2023	26.03	26.13	25.96	26.10
2519	AMEX	FNDE	Fri, Aug 18, 2023	26.04	26.16	26.00	26.13
2518	AMEX	FNDE	Thu, Aug 17, 2023	26.52	26.52	26.26	26.27
2517	AMEX	FNDE	Wed, Aug 16, 2023	26.30	26.44	26.23	26.23
2516	AMEX	FNDE	Tue, Aug 15, 2023	26.52	26.54	26.34	26.37
2515	AMEX	FNDE	Mon, Aug 14, 2023	26.50	26.66	26.41	26.60
2514	AMEX	FNDE	Fri, Aug 11, 2023	26.88	26.94	26.75	26.83
2513	AMEX	FNDE	Thu, Aug 10, 2023	27.22	27.41	27.07	27.10
2512	AMEX	FNDE	Wed, Aug 9, 2023	27.19	27.20	27.01	27.13
2511	AMEX	FNDE	Tue, Aug 8, 2023	26.97	27.07	26.84	27.06
2510	AMEX	FNDE	Mon, Aug 7, 2023	27.38	27.38	27.21	27.32
2509	AMEX	FNDE	Fri, Aug 4, 2023	27.38	27.53	27.25	27.29
2508	AMEX	FNDE	Thu, Aug 3, 2023	27.25	27.36	27.18	27.27
2507	AMEX	FNDE	Wed, Aug 2, 2023	27.47	27.47	27.20	27.27
2506	AMEX	FNDE	Tue, Aug 1, 2023	28.05	28.06	27.86	27.88
2505	AMEX	FNDE	Mon, Jul 31, 2023	28.20	28.37	28.16	28.35
2504	AMEX	FNDE	Fri, Jul 28, 2023	28.18	28.32	28.17	28.31
2503	AMEX	FNDE	Thu, Jul 27, 2023	28.02	28.02	27.67	27.68
2502	AMEX	FNDE	Wed, Jul 26, 2023	27.77	28.09	27.77	28.03
2501	AMEX	FNDE	Tue, Jul 25, 2023	27.94	27.99	27.88	27.91
2500	AMEX	FNDE	Mon, Jul 24, 2023	27.28	27.66	27.24	27.57
2499	AMEX	FNDE	Fri, Jul 21, 2023	27.28	27.32	27.20	27.20
2498	AMEX	FNDE	Thu, Jul 20, 2023	27.23	27.26	27.10	27.15
2497	AMEX	FNDE	Wed, Jul 19, 2023	27.33	27.39	27.18	27.25
2496	AMEX	FNDE	Tue, Jul 18, 2023	27.31	27.40	27.24	27.32
2495	AMEX	FNDE	Mon, Jul 17, 2023	27.32	27.47	27.19	27.45
2494	AMEX	FNDE	Fri, Jul 14, 2023	27.55	27.55	27.42	27.43
2493	AMEX	FNDE	Thu, Jul 13, 2023	27.39	27.60	27.35	27.58
2492	AMEX	FNDE	Wed, Jul 12, 2023	27.12	27.28	27.12	27.24
2491	AMEX	FNDE	Tue, Jul 11, 2023	26.65	26.77	26.56	26.71
2490	AMEX	FNDE	Mon, Jul 10, 2023	26.44	26.56	26.42	26.54
2489	AMEX	FNDE	Fri, Jul 7, 2023	26.43	26.73	26.43	26.59
2488	AMEX	FNDE	Thu, Jul 6, 2023	26.49	26.50	26.22	26.31
2487	AMEX	FNDE	Wed, Jul 5, 2023	26.91	26.92	26.84	26.85
2486	AMEX	FNDE	Mon, Jul 3, 2023	27.07	27.20	27.07	27.09
2485	AMEX	FNDE	Fri, Jun 30, 2023	26.80	26.89	26.77	26.77
2484	AMEX	FNDE	Thu, Jun 29, 2023	26.52	26.61	26.52	26.59
2483	AMEX	FNDE	Wed, Jun 28, 2023	26.66	26.73	26.61	26.69
2482	AMEX	FNDE	Tue, Jun 27, 2023	26.80	26.83	26.72	26.82
2481	AMEX	FNDE	Mon, Jun 26, 2023	26.60	26.69	26.56	26.62
2480	AMEX	FNDE	Fri, Jun 23, 2023	26.55	26.56	26.44	26.51
2479	AMEX	FNDE	Thu, Jun 22, 2023	26.84	26.92	26.80	26.88
2478	AMEX	FNDE	Wed, Jun 21, 2023	26.93	27.07	26.87	27.04
2477	AMEX	FNDE	Tue, Jun 20, 2023	27.38	27.38	27.14	26.91
2476	AMEX	FNDE	Fri, Jun 16, 2023	27.73	27.73	27.60	27.64
2475	AMEX	FNDE	Thu, Jun 15, 2023	27.65	27.77	27.63	27.75
2474	AMEX	FNDE	Wed, Jun 14, 2023	27.35	27.59	27.35	27.58
2473	AMEX	FNDE	Tue, Jun 13, 2023	27.35	27.43	27.29	27.36
2472	AMEX	FNDE	Mon, Jun 12, 2023	27.17	27.21	27.12	27.20
2471	AMEX	FNDE	Fri, Jun 9, 2023	27.14	27.28	27.06	27.18
2470	AMEX	FNDE	Thu, Jun 8, 2023	26.94	27.09	26.94	27.07
2469	AMEX	FNDE	Wed, Jun 7, 2023	26.92	27.03	26.79	26.82
2468	AMEX	FNDE	Tue, Jun 6, 2023	26.57	26.89	26.56	26.86
2467	AMEX	FNDE	Mon, Jun 5, 2023	26.52	26.60	26.48	26.57
2466	AMEX	FNDE	Fri, Jun 2, 2023	26.51	26.60	26.50	26.57
2465	AMEX	FNDE	Thu, Jun 1, 2023	25.73	26.11	25.73	26.10
2464	AMEX	FNDE	Wed, May 31, 2023	25.74	25.74	25.53	25.72
2463	AMEX	FNDE	Tue, May 30, 2023	26.08	26.14	25.88	25.92
2462	AMEX	FNDE	Fri, May 26, 2023	26.04	26.23	26.02	26.21
2461	AMEX	FNDE	Thu, May 25, 2023	25.96	25.96	25.76	25.80
2460	AMEX	FNDE	Wed, May 24, 2023	26.06	26.06	25.89	25.93
2459	AMEX	FNDE	Tue, May 23, 2023	26.27	26.31	26.10	26.10
2458	AMEX	FNDE	Mon, May 22, 2023	26.53	26.62	26.48	26.49
2457	AMEX	FNDE	Fri, May 19, 2023	26.48	26.49	26.39	26.44
2456	AMEX	FNDE	Thu, May 18, 2023	26.51	26.52	26.38	26.49
2455	AMEX	FNDE	Wed, May 17, 2023	26.45	26.58	26.41	26.53
2454	AMEX	FNDE	Tue, May 16, 2023	26.57	26.62	26.51	26.52
2453	AMEX	FNDE	Mon, May 15, 2023	26.53	26.75	26.48	26.74
2452	AMEX	FNDE	Fri, May 12, 2023	26.41	26.41	26.28	26.34
2451	AMEX	FNDE	Thu, May 11, 2023	26.51	26.61	26.40	26.59
2450	AMEX	FNDE	Wed, May 10, 2023	26.79	26.79	26.62	26.76
2449	AMEX	FNDE	Tue, May 9, 2023	26.77	26.89	26.74	26.87
2448	AMEX	FNDE	Mon, May 8, 2023	27.00	27.05	26.92	26.95
2447	AMEX	FNDE	Fri, May 5, 2023	26.49	26.75	26.46	26.71
2446	AMEX	FNDE	Thu, May 4, 2023	26.41	26.44	26.29	26.38
2445	AMEX	FNDE	Wed, May 3, 2023	26.05	26.16	26.00	26.02
2444	AMEX	FNDE	Tue, May 2, 2023	26.23	26.25	25.97	26.05
2443	AMEX	FNDE	Mon, May 1, 2023	26.35	26.48	26.30	26.31
2442	AMEX	FNDE	Fri, Apr 28, 2023	26.30	26.41	26.26	26.39
2441	AMEX	FNDE	Thu, Apr 27, 2023	26.09	26.30	26.06	26.27
2440	AMEX	FNDE	Wed, Apr 26, 2023	26.07	26.08	25.89	25.93
2439	AMEX	FNDE	Tue, Apr 25, 2023	25.95	25.95	25.79	25.81
2438	AMEX	FNDE	Mon, Apr 24, 2023	26.13	26.20	26.10	26.17
2437	AMEX	FNDE	Fri, Apr 21, 2023	26.18	26.20	26.05	26.15
2436	AMEX	FNDE	Thu, Apr 20, 2023	26.36	26.50	26.30	26.30
2435	AMEX	FNDE	Wed, Apr 19, 2023	26.41	26.45	26.32	26.37
2434	AMEX	FNDE	Tue, Apr 18, 2023	26.71	26.76	26.62	26.69
2433	AMEX	FNDE	Mon, Apr 17, 2023	26.71	26.74	26.58	26.71
2432	AMEX	FNDE	Fri, Apr 14, 2023	26.54	26.60	26.43	26.55
2431	AMEX	FNDE	Thu, Apr 13, 2023	26.57	26.67	26.57	26.65
2430	AMEX	FNDE	Wed, Apr 12, 2023	26.60	26.63	26.38	26.40
2429	AMEX	FNDE	Tue, Apr 11, 2023	26.41	26.53	26.34	26.43
2428	AMEX	FNDE	Mon, Apr 10, 2023	26.02	26.16	26.02	26.16
2427	AMEX	FNDE	Thu, Apr 6, 2023	25.99	26.19	25.94	26.12
2426	AMEX	FNDE	Wed, Apr 5, 2023	26.16	26.17	25.92	26.02
2425	AMEX	FNDE	Tue, Apr 4, 2023	26.16	26.26	26.12	26.22
2424	AMEX	FNDE	Mon, Apr 3, 2023	26.04	26.20	26.04	26.17
2423	AMEX	FNDE	Fri, Mar 31, 2023	26.13	26.17	25.96	26.05
2422	AMEX	FNDE	Thu, Mar 30, 2023	26.15	26.20	26.02	26.15
2421	AMEX	FNDE	Wed, Mar 29, 2023	25.84	25.94	25.78	25.90
2420	AMEX	FNDE	Tue, Mar 28, 2023	25.71	25.81	25.71	25.81
2419	AMEX	FNDE	Mon, Mar 27, 2023	25.46	25.52	25.39	25.51
2418	AMEX	FNDE	Fri, Mar 24, 2023	25.49	25.62	25.44	25.61
2417	AMEX	FNDE	Thu, Mar 23, 2023	25.85	25.98	25.61	25.74
2416	AMEX	FNDE	Wed, Mar 22, 2023	25.54	25.85	25.49	25.51
2415	AMEX	FNDE	Tue, Mar 21, 2023	25.37	25.44	25.28	25.36
2414	AMEX	FNDE	Mon, Mar 20, 2023	25.18	25.33	25.13	25.27
2413	AMEX	FNDE	Fri, Mar 17, 2023	25.35	25.37	25.17	25.26
2412	AMEX	FNDE	Thu, Mar 16, 2023	24.94	25.30	24.92	25.27
2411	AMEX	FNDE	Wed, Mar 15, 2023	24.90	25.00	24.76	25.00
2410	AMEX	FNDE	Tue, Mar 14, 2023	25.34	25.39	25.23	25.30
2409	AMEX	FNDE	Mon, Mar 13, 2023	25.31	25.49	25.23	25.33
2408	AMEX	FNDE	Fri, Mar 10, 2023	25.48	25.58	25.34	25.37
2407	AMEX	FNDE	Thu, Mar 9, 2023	25.78	25.82	25.47	25.49
2406	AMEX	FNDE	Wed, Mar 8, 2023	25.92	26.07	25.92	25.99
2405	AMEX	FNDE	Tue, Mar 7, 2023	26.16	26.16	25.85	25.86
2404	AMEX	FNDE	Mon, Mar 6, 2023	26.11	26.26	26.09	26.14
2403	AMEX	FNDE	Fri, Mar 3, 2023	25.99	26.15	25.98	26.11
2402	AMEX	FNDE	Thu, Mar 2, 2023	25.76	25.97	25.71	25.90
2401	AMEX	FNDE	Wed, Mar 1, 2023	25.78	25.83	25.71	25.79
2400	AMEX	FNDE	Tue, Feb 28, 2023	25.37	25.43	25.25	25.25
2399	AMEX	FNDE	Mon, Feb 27, 2023	25.49	25.55	25.43	25.48
2398	AMEX	FNDE	Fri, Feb 24, 2023	25.40	25.49	25.29	25.37
2397	AMEX	FNDE	Thu, Feb 23, 2023	26.04	26.05	25.77	25.88
2396	AMEX	FNDE	Wed, Feb 22, 2023	25.85	25.91	25.73	25.80
2395	AMEX	FNDE	Tue, Feb 21, 2023	26.03	26.16	25.90	25.90
2394	AMEX	FNDE	Fri, Feb 17, 2023	26.03	26.09	25.94	26.07
2393	AMEX	FNDE	Thu, Feb 16, 2023	26.03	26.30	26.00	26.19
2392	AMEX	FNDE	Wed, Feb 15, 2023	26.04	26.19	25.99	26.19
2391	AMEX	FNDE	Tue, Feb 14, 2023	26.19	26.43	26.13	26.26
2390	AMEX	FNDE	Mon, Feb 13, 2023	26.17	26.34	26.12	26.31
2389	AMEX	FNDE	Fri, Feb 10, 2023	26.13	26.13	25.99	26.09
2388	AMEX	FNDE	Thu, Feb 9, 2023	26.38	26.45	26.15	26.20
2387	AMEX	FNDE	Wed, Feb 8, 2023	26.17	26.19	26.01	26.15
2386	AMEX	FNDE	Tue, Feb 7, 2023	26.11	26.25	25.96	26.17
2385	AMEX	FNDE	Mon, Feb 6, 2023	26.08	26.20	25.96	26.18
2384	AMEX	FNDE	Fri, Feb 3, 2023	26.52	26.65	26.31	26.35
2383	AMEX	FNDE	Thu, Feb 2, 2023	27.08	27.08	26.71	26.81
2382	AMEX	FNDE	Wed, Feb 1, 2023	26.90	27.16	26.74	27.08
2381	AMEX	FNDE	Tue, Jan 31, 2023	26.73	26.85	26.63	26.84
2380	AMEX	FNDE	Mon, Jan 30, 2023	26.89	26.99	26.80	26.82
2379	AMEX	FNDE	Fri, Jan 27, 2023	27.32	27.32	27.17	27.22
2378	AMEX	FNDE	Thu, Jan 26, 2023	27.38	27.41	27.23	27.41
2377	AMEX	FNDE	Wed, Jan 25, 2023	27.03	27.25	26.96	27.23
2376	AMEX	FNDE	Tue, Jan 24, 2023	27.08	27.19	27.02	27.18
2375	AMEX	FNDE	Mon, Jan 23, 2023	27.05	27.25	26.99	27.12
2374	AMEX	FNDE	Fri, Jan 20, 2023	26.75	26.95	26.69	26.95
2373	AMEX	FNDE	Thu, Jan 19, 2023	26.52	26.66	26.47	26.60
2372	AMEX	FNDE	Wed, Jan 18, 2023	26.76	26.79	26.40	26.43
2371	AMEX	FNDE	Tue, Jan 17, 2023	26.52	26.57	26.44	26.56
2370	AMEX	FNDE	Fri, Jan 13, 2023	26.43	26.62	26.43	26.62
2369	AMEX	FNDE	Thu, Jan 12, 2023	26.32	26.54	26.17	26.47
2368	AMEX	FNDE	Wed, Jan 11, 2023	26.14	26.31	26.10	26.30
2367	AMEX	FNDE	Tue, Jan 10, 2023	26.01	26.16	25.93	26.12
2366	AMEX	FNDE	Mon, Jan 9, 2023	26.03	26.13	25.96	25.96
2365	AMEX	FNDE	Fri, Jan 6, 2023	25.60	25.90	25.49	25.88
2364	AMEX	FNDE	Thu, Jan 5, 2023	25.25	25.45	25.25	25.40
2363	AMEX	FNDE	Wed, Jan 4, 2023	25.21	25.52	25.12	25.51
2362	AMEX	FNDE	Tue, Jan 3, 2023	24.98	25.14	24.87	24.92
2361	AMEX	FNDE	Fri, Dec 30, 2022	24.92	25.01	24.71	24.78
2360	AMEX	FNDE	Thu, Dec 29, 2022	24.95	25.08	24.93	25.01
2359	AMEX	FNDE	Wed, Dec 28, 2022	24.92	24.97	24.67	24.67
2358	AMEX	FNDE	Tue, Dec 27, 2022	24.82	25.13	24.78	24.99
2357	AMEX	FNDE	Fri, Dec 23, 2022	24.62	24.73	24.56	24.67
2356	AMEX	FNDE	Thu, Dec 22, 2022	24.68	24.68	24.38	24.57
2355	AMEX	FNDE	Wed, Dec 21, 2022	24.57	24.75	24.51	24.75
2354	AMEX	FNDE	Tue, Dec 20, 2022	24.49	24.63	24.47	24.52
2353	AMEX	FNDE	Mon, Dec 19, 2022	24.62	24.65	24.49	24.54
2352	AMEX	FNDE	Fri, Dec 16, 2022	24.54	24.63	24.45	24.51
2351	AMEX	FNDE	Thu, Dec 15, 2022	24.70	24.82	24.44	24.45
2350	AMEX	FNDE	Wed, Dec 14, 2022	24.82	24.96	24.70	24.86
2349	AMEX	FNDE	Tue, Dec 13, 2022	25.11	25.15	24.83	24.88
2348	AMEX	FNDE	Mon, Dec 12, 2022	24.76	24.77	24.54	24.77
2347	AMEX	FNDE	Fri, Dec 9, 2022	24.92	24.99	24.77	24.77
2346	AMEX	FNDE	Thu, Dec 8, 2022	24.81	24.98	24.81	24.84
2345	AMEX	FNDE	Wed, Dec 7, 2022	24.68	24.84	24.68	24.71
2344	AMEX	FNDE	Tue, Dec 6, 2022	26.08	26.15	25.95	24.85
2343	AMEX	FNDE	Mon, Dec 5, 2022	26.24	26.29	25.91	25.97
2342	AMEX	FNDE	Fri, Dec 2, 2022	25.99	26.28	25.98	26.20
2341	AMEX	FNDE	Thu, Dec 1, 2022	26.29	26.34	26.10	26.13
2340	AMEX	FNDE	Wed, Nov 30, 2022	26.19	26.37	26.02	26.37
2339	AMEX	FNDE	Tue, Nov 29, 2022	25.73	25.84	25.69	25.74
2338	AMEX	FNDE	Mon, Nov 28, 2022	25.27	25.49	25.23	25.23
2337	AMEX	FNDE	Fri, Nov 25, 2022	25.48	25.52	25.41	25.44
2336	AMEX	FNDE	Wed, Nov 23, 2022	25.17	25.36	25.17	25.34
2335	AMEX	FNDE	Tue, Nov 22, 2022	24.96	25.15	24.96	25.05
2334	AMEX	FNDE	Mon, Nov 21, 2022	24.90	24.96	24.81	24.91
2333	AMEX	FNDE	Fri, Nov 18, 2022	25.09	25.10	24.96	25.01
2332	AMEX	FNDE	Thu, Nov 17, 2022	24.78	25.22	24.78	25.22
2331	AMEX	FNDE	Wed, Nov 16, 2022	25.34	25.37	25.11	25.15
2330	AMEX	FNDE	Tue, Nov 15, 2022	25.73	25.79	25.41	25.55
2329	AMEX	FNDE	Mon, Nov 14, 2022	25.21	25.36	25.14	25.18
2328	AMEX	FNDE	Fri, Nov 11, 2022	24.99	25.21	24.96	25.12
2327	AMEX	FNDE	Thu, Nov 10, 2022	24.53	24.63	24.39	24.59
2326	AMEX	FNDE	Wed, Nov 9, 2022	24.28	24.37	24.02	24.05
2325	AMEX	FNDE	Tue, Nov 8, 2022	24.28	24.51	24.22	24.40
2324	AMEX	FNDE	Mon, Nov 7, 2022	24.43	24.47	24.25	24.25
2323	AMEX	FNDE	Fri, Nov 4, 2022	24.24	24.33	24.05	24.32
2322	AMEX	FNDE	Thu, Nov 3, 2022	23.15	23.47	23.15	23.39
2321	AMEX	FNDE	Wed, Nov 2, 2022	23.51	23.77	23.29	23.29
2320	AMEX	FNDE	Tue, Nov 1, 2022	23.58	23.63	23.39	23.51
2319	AMEX	FNDE	Mon, Oct 31, 2022	22.97	23.22	22.97	23.19
2318	AMEX	FNDE	Fri, Oct 28, 2022	23.31	23.47	23.25	23.44
2317	AMEX	FNDE	Thu, Oct 27, 2022	23.57	23.71	23.50	23.54
2316	AMEX	FNDE	Wed, Oct 26, 2022	23.44	23.80	23.41	23.61
2315	AMEX	FNDE	Tue, Oct 25, 2022	23.32	23.56	23.29	23.50
2314	AMEX	FNDE	Mon, Oct 24, 2022	23.47	23.50	23.20	23.34
2313	AMEX	FNDE	Fri, Oct 21, 2022	23.79	24.27	23.79	24.25
2312	AMEX	FNDE	Thu, Oct 20, 2022	23.77	24.03	23.74	23.77
2311	AMEX	FNDE	Wed, Oct 19, 2022	23.56	23.72	23.50	23.58
2310	AMEX	FNDE	Tue, Oct 18, 2022	23.92	23.95	23.59	23.78
2309	AMEX	FNDE	Mon, Oct 17, 2022	23.67	23.90	23.67	23.77
2308	AMEX	FNDE	Fri, Oct 14, 2022	23.63	23.68	23.20	23.20
2307	AMEX	FNDE	Thu, Oct 13, 2022	23.05	23.75	22.99	23.62
2306	AMEX	FNDE	Wed, Oct 12, 2022	23.46	23.55	23.43	23.44
2305	AMEX	FNDE	Tue, Oct 11, 2022	23.63	23.81	23.47	23.50
2304	AMEX	FNDE	Mon, Oct 10, 2022	24.04	24.09	23.80	23.84
2303	AMEX	FNDE	Fri, Oct 7, 2022	24.24	24.30	24.01	24.04
2302	AMEX	FNDE	Thu, Oct 6, 2022	24.49	24.62	24.44	24.46
2301	AMEX	FNDE	Wed, Oct 5, 2022	24.51	24.67	24.40	24.63
2300	AMEX	FNDE	Tue, Oct 4, 2022	24.42	24.63	24.39	24.56
2299	AMEX	FNDE	Mon, Oct 3, 2022	23.72	24.06	23.68	24.01
2298	AMEX	FNDE	Fri, Sep 30, 2022	23.44	23.62	23.40	23.44
2297	AMEX	FNDE	Thu, Sep 29, 2022	23.50	23.53	23.26	23.43
2296	AMEX	FNDE	Wed, Sep 28, 2022	23.65	23.94	23.58	23.89
2295	AMEX	FNDE	Tue, Sep 27, 2022	24.02	24.11	23.73	23.82
2294	AMEX	FNDE	Mon, Sep 26, 2022	24.07	24.17	23.85	23.90
2293	AMEX	FNDE	Fri, Sep 23, 2022	24.52	24.55	24.24	24.37
2292	AMEX	FNDE	Thu, Sep 22, 2022	24.94	25.01	24.80	24.91
2291	AMEX	FNDE	Wed, Sep 21, 2022	25.13	25.26	24.84	24.87
2290	AMEX	FNDE	Tue, Sep 20, 2022	25.19	25.29	25.13	25.20
2289	AMEX	FNDE	Mon, Sep 19, 2022	25.01	25.34	25.01	25.33
2288	AMEX	FNDE	Fri, Sep 16, 2022	25.15	25.27	25.08	25.18
2287	AMEX	FNDE	Thu, Sep 15, 2022	25.52	25.64	25.38	25.43
2286	AMEX	FNDE	Wed, Sep 14, 2022	25.61	25.71	25.54	25.63
2285	AMEX	FNDE	Tue, Sep 13, 2022	25.88	25.95	25.52	25.55
2284	AMEX	FNDE	Mon, Sep 12, 2022	26.25	26.39	26.22	26.37
2283	AMEX	FNDE	Fri, Sep 9, 2022	25.90	26.06	25.87	26.05
2282	AMEX	FNDE	Thu, Sep 8, 2022	25.51	25.62	25.44	25.60
2281	AMEX	FNDE	Wed, Sep 7, 2022	25.43	25.70	25.36	25.69
2280	AMEX	FNDE	Tue, Sep 6, 2022	25.70	25.71	25.51	25.58
2279	AMEX	FNDE	Fri, Sep 2, 2022	25.78	25.90	25.61	25.66
2278	AMEX	FNDE	Thu, Sep 1, 2022	25.75	25.80	25.55	25.77
2277	AMEX	FNDE	Wed, Aug 31, 2022	25.98	26.03	25.83	25.85
2276	AMEX	FNDE	Tue, Aug 30, 2022	26.32	26.32	25.75	25.84
2275	AMEX	FNDE	Mon, Aug 29, 2022	26.27	26.41	26.24	26.28
2274	AMEX	FNDE	Fri, Aug 26, 2022	26.74	26.78	26.32	26.33
2273	AMEX	FNDE	Thu, Aug 25, 2022	26.42	26.63	26.39	26.61
2272	AMEX	FNDE	Wed, Aug 24, 2022	26.06	26.35	26.06	26.20
2271	AMEX	FNDE	Tue, Aug 23, 2022	26.07	26.28	26.07	26.21
2270	AMEX	FNDE	Mon, Aug 22, 2022	25.99	26.09	25.95	26.03
2269	AMEX	FNDE	Fri, Aug 19, 2022	26.19	26.21	26.05	26.09
2268	AMEX	FNDE	Thu, Aug 18, 2022	26.44	26.44	26.25	26.36
2267	AMEX	FNDE	Wed, Aug 17, 2022	26.46	26.61	26.42	26.54
2266	AMEX	FNDE	Tue, Aug 16, 2022	26.47	26.62	26.47	26.57
2265	AMEX	FNDE	Mon, Aug 15, 2022	26.39	26.52	26.37	26.48
2264	AMEX	FNDE	Fri, Aug 12, 2022	26.42	26.71	26.42	26.69
2263	AMEX	FNDE	Thu, Aug 11, 2022	26.50	26.63	26.34	26.37
2262	AMEX	FNDE	Wed, Aug 10, 2022	26.19	26.33	26.15	26.29
2261	AMEX	FNDE	Tue, Aug 9, 2022	26.01	26.05	25.91	25.96
2260	AMEX	FNDE	Mon, Aug 8, 2022	25.90	26.01	25.88	25.94
2259	AMEX	FNDE	Fri, Aug 5, 2022	25.54	25.78	25.54	25.77
2258	AMEX	FNDE	Thu, Aug 4, 2022	25.63	25.72	25.58	25.68
2257	AMEX	FNDE	Wed, Aug 3, 2022	25.40	25.53	25.29	25.49
2256	AMEX	FNDE	Tue, Aug 2, 2022	25.42	25.62	25.31	25.38
2255	AMEX	FNDE	Mon, Aug 1, 2022	25.59	25.77	25.52	25.60
2254	AMEX	FNDE	Fri, Jul 29, 2022	25.62	25.83	25.57	25.81
2253	AMEX	FNDE	Thu, Jul 28, 2022	25.74	25.84	25.52	25.80
2252	AMEX	FNDE	Wed, Jul 27, 2022	25.47	25.72	25.38	25.69
2251	AMEX	FNDE	Tue, Jul 26, 2022	25.45	25.49	25.26	25.29
2250	AMEX	FNDE	Mon, Jul 25, 2022	25.31	25.44	25.29	25.40
2249	AMEX	FNDE	Fri, Jul 22, 2022	25.32	25.37	25.08	25.15
2248	AMEX	FNDE	Thu, Jul 21, 2022	25.13	25.30	25.08	25.29
2247	AMEX	FNDE	Wed, Jul 20, 2022	25.15	25.22	25.05	25.13
2246	AMEX	FNDE	Tue, Jul 19, 2022	25.17	25.30	25.14	25.24
2245	AMEX	FNDE	Mon, Jul 18, 2022	25.03	25.16	24.90	24.94
2244	AMEX	FNDE	Fri, Jul 15, 2022	24.52	24.74	24.36	24.73
2243	AMEX	FNDE	Thu, Jul 14, 2022	24.55	24.62	24.37	24.57
2242	AMEX	FNDE	Wed, Jul 13, 2022	24.68	25.04	24.68	24.89
2241	AMEX	FNDE	Tue, Jul 12, 2022	25.05	25.19	24.97	25.04
2240	AMEX	FNDE	Mon, Jul 11, 2022	25.18	25.25	25.04	25.12
2239	AMEX	FNDE	Fri, Jul 8, 2022	25.60	25.72	25.49	25.61
2238	AMEX	FNDE	Thu, Jul 7, 2022	25.47	25.72	25.47	25.64
2237	AMEX	FNDE	Wed, Jul 6, 2022	25.12	25.21	24.96	25.14
2236	AMEX	FNDE	Tue, Jul 5, 2022	25.20	25.37	25.04	25.36
2235	AMEX	FNDE	Fri, Jul 1, 2022	25.63	25.76	25.47	25.75
2234	AMEX	FNDE	Thu, Jun 30, 2022	25.75	25.97	25.61	25.93
2233	AMEX	FNDE	Wed, Jun 29, 2022	26.19	26.20	26.00	26.09
2232	AMEX	FNDE	Tue, Jun 28, 2022	26.37	26.50	26.09	26.11
2231	AMEX	FNDE	Mon, Jun 27, 2022	26.19	26.25	26.11	26.17
2230	AMEX	FNDE	Fri, Jun 24, 2022	25.75	26.09	25.75	26.09
2229	AMEX	FNDE	Thu, Jun 23, 2022	25.63	25.74	25.42	25.60
2228	AMEX	FNDE	Wed, Jun 22, 2022	25.54	25.74	25.52	25.56
2227	AMEX	FNDE	Tue, Jun 21, 2022	26.24	26.32	26.17	25.94
2226	AMEX	FNDE	Fri, Jun 17, 2022	26.07	26.07	25.69	25.83
2225	AMEX	FNDE	Thu, Jun 16, 2022	25.96	26.02	25.73	25.91
2224	AMEX	FNDE	Wed, Jun 15, 2022	26.42	26.79	26.31	26.67
2223	AMEX	FNDE	Tue, Jun 14, 2022	26.29	26.40	26.12	26.28
2222	AMEX	FNDE	Mon, Jun 13, 2022	26.25	26.41	26.02	26.12
2221	AMEX	FNDE	Fri, Jun 10, 2022	27.01	27.01	26.73	26.82
2220	AMEX	FNDE	Thu, Jun 9, 2022	27.53	27.54	27.19	27.19
2219	AMEX	FNDE	Wed, Jun 8, 2022	27.70	27.77	27.55	27.59
2218	AMEX	FNDE	Tue, Jun 7, 2022	27.58	27.76	27.55	27.76
2217	AMEX	FNDE	Mon, Jun 6, 2022	28.03	28.07	27.68	27.73
2216	AMEX	FNDE	Fri, Jun 3, 2022	27.88	27.91	27.72	27.78
2215	AMEX	FNDE	Thu, Jun 2, 2022	27.86	28.07	27.75	28.05
2214	AMEX	FNDE	Wed, Jun 1, 2022	28.08	28.11	27.68	27.78
2213	AMEX	FNDE	Tue, May 31, 2022	28.30	28.37	27.92	27.92
2212	AMEX	FNDE	Fri, May 27, 2022	27.71	27.78	27.64	27.75
2211	AMEX	FNDE	Thu, May 26, 2022	27.19	27.61	27.19	27.55
2210	AMEX	FNDE	Wed, May 25, 2022	27.06	27.30	27.02	27.23
2209	AMEX	FNDE	Tue, May 24, 2022	27.15	27.21	26.89	27.15
2208	AMEX	FNDE	Mon, May 23, 2022	27.32	27.47	27.26	27.42
2207	AMEX	FNDE	Fri, May 20, 2022	27.18	27.25	26.81	27.12
2206	AMEX	FNDE	Thu, May 19, 2022	26.67	27.06	26.67	26.94
2205	AMEX	FNDE	Wed, May 18, 2022	26.99	27.06	26.57	26.58
2204	AMEX	FNDE	Tue, May 17, 2022	27.10	27.14	26.94	27.11
2203	AMEX	FNDE	Mon, May 16, 2022	26.50	26.74	26.49	26.65
2202	AMEX	FNDE	Fri, May 13, 2022	26.28	26.61	26.27	26.58
2201	AMEX	FNDE	Thu, May 12, 2022	26.05	26.29	25.88	26.12
2200	AMEX	FNDE	Wed, May 11, 2022	26.47	26.66	26.23	26.26
2199	AMEX	FNDE	Tue, May 10, 2022	26.59	26.59	26.19	26.37
2198	AMEX	FNDE	Mon, May 9, 2022	26.51	26.65	26.29	26.35
2197	AMEX	FNDE	Fri, May 6, 2022	26.99	27.12	26.78	26.98
2196	AMEX	FNDE	Thu, May 5, 2022	27.58	27.58	26.94	27.19
2195	AMEX	FNDE	Wed, May 4, 2022	27.57	28.12	27.45	28.08
2194	AMEX	FNDE	Tue, May 3, 2022	27.64	27.74	27.57	27.71
2193	AMEX	FNDE	Mon, May 2, 2022	27.38	27.51	27.12	27.41
2192	AMEX	FNDE	Fri, Apr 29, 2022	27.96	28.05	27.55	27.58
2191	AMEX	FNDE	Thu, Apr 28, 2022	27.54	27.75	27.33	27.71
2190	AMEX	FNDE	Wed, Apr 27, 2022	27.15	27.36	27.06	27.27
2189	AMEX	FNDE	Tue, Apr 26, 2022	27.34	27.34	26.96	26.96
2188	AMEX	FNDE	Mon, Apr 25, 2022	27.40	27.57	27.20	27.53
2187	AMEX	FNDE	Fri, Apr 22, 2022	28.14	28.21	27.79	27.79
2186	AMEX	FNDE	Thu, Apr 21, 2022	28.54	28.59	28.06	28.11
2185	AMEX	FNDE	Wed, Apr 20, 2022	28.56	28.59	28.43	28.55
2184	AMEX	FNDE	Tue, Apr 19, 2022	28.48	28.59	28.42	28.58
2183	AMEX	FNDE	Mon, Apr 18, 2022	28.67	28.82	28.58	28.75
2182	AMEX	FNDE	Thu, Apr 14, 2022	28.88	28.89	28.72	28.74
2181	AMEX	FNDE	Wed, Apr 13, 2022	28.85	29.00	28.81	28.96
2180	AMEX	FNDE	Tue, Apr 12, 2022	29.00	29.00	28.67	28.71
2179	AMEX	FNDE	Mon, Apr 11, 2022	28.98	29.03	28.85	28.89
2178	AMEX	FNDE	Fri, Apr 8, 2022	29.06	29.24	29.03	29.14
2177	AMEX	FNDE	Thu, Apr 7, 2022	28.92	29.09	28.80	29.00
2176	AMEX	FNDE	Wed, Apr 6, 2022	29.25	29.28	28.98	29.13
2175	AMEX	FNDE	Tue, Apr 5, 2022	29.61	29.61	29.22	29.23
2174	AMEX	FNDE	Mon, Apr 4, 2022	29.64	29.72	29.58	29.71
2173	AMEX	FNDE	Fri, Apr 1, 2022	29.38	29.44	29.23	29.39
2172	AMEX	FNDE	Thu, Mar 31, 2022	29.06	29.11	28.93	28.95
2171	AMEX	FNDE	Wed, Mar 30, 2022	29.09	29.22	29.04	29.09
2170	AMEX	FNDE	Tue, Mar 29, 2022	29.18	29.22	28.98	29.08
2169	AMEX	FNDE	Mon, Mar 28, 2022	28.88	28.88	28.65	28.80
2168	AMEX	FNDE	Fri, Mar 25, 2022	28.82	28.92	28.63	28.88
2167	AMEX	FNDE	Thu, Mar 24, 2022	28.72	28.89	28.66	28.85
2166	AMEX	FNDE	Wed, Mar 23, 2022	28.51	28.88	28.43	28.69
2165	AMEX	FNDE	Tue, Mar 22, 2022	28.53	28.65	28.51	28.56
2164	AMEX	FNDE	Mon, Mar 21, 2022	28.18	28.25	28.05	28.20
2163	AMEX	FNDE	Fri, Mar 18, 2022	28.00	28.48	27.94	28.42
2162	AMEX	FNDE	Thu, Mar 17, 2022	27.93	28.13	27.82	28.08
2161	AMEX	FNDE	Wed, Mar 16, 2022	27.38	28.01	27.29	27.99
2160	AMEX	FNDE	Tue, Mar 15, 2022	26.50	26.74	26.40	26.69
2159	AMEX	FNDE	Mon, Mar 14, 2022	27.20	27.31	26.83	26.89
2158	AMEX	FNDE	Fri, Mar 11, 2022	27.79	27.79	27.25	27.25
2157	AMEX	FNDE	Thu, Mar 10, 2022	27.53	27.67	27.46	27.59
2156	AMEX	FNDE	Wed, Mar 9, 2022	27.73	27.77	27.50	27.70
2155	AMEX	FNDE	Tue, Mar 8, 2022	27.29	27.44	27.06	27.20
2154	AMEX	FNDE	Mon, Mar 7, 2022	27.70	27.85	27.07	27.10
2153	AMEX	FNDE	Fri, Mar 4, 2022	28.01	28.14	27.92	28.06
2152	AMEX	FNDE	Thu, Mar 3, 2022	28.73	28.80	28.30	28.40
2151	AMEX	FNDE	Wed, Mar 2, 2022	28.87	29.00	28.48	28.79
2150	AMEX	FNDE	Tue, Mar 1, 2022	29.04	29.46	28.57	28.78
2149	AMEX	FNDE	Mon, Feb 28, 2022	29.52	29.92	29.40	29.85
2148	AMEX	FNDE	Fri, Feb 25, 2022	30.50	30.77	30.32	30.76
2147	AMEX	FNDE	Thu, Feb 24, 2022	29.50	30.17	29.33	30.12
2146	AMEX	FNDE	Wed, Feb 23, 2022	31.88	31.89	31.37	31.43
2145	AMEX	FNDE	Tue, Feb 22, 2022	31.82	32.07	31.67	31.96
2144	AMEX	FNDE	Fri, Feb 18, 2022	32.62	32.62	32.40	32.44
2143	AMEX	FNDE	Thu, Feb 17, 2022	32.87	32.88	32.61	32.68
2142	AMEX	FNDE	Wed, Feb 16, 2022	32.92	33.32	32.91	33.20
2141	AMEX	FNDE	Tue, Feb 15, 2022	32.69	32.89	32.62	32.89
2140	AMEX	FNDE	Mon, Feb 14, 2022	32.53	32.55	32.21	32.40
2139	AMEX	FNDE	Fri, Feb 11, 2022	33.00	33.15	32.55	32.59
2138	AMEX	FNDE	Thu, Feb 10, 2022	32.90	33.31	32.86	32.93
2137	AMEX	FNDE	Wed, Feb 9, 2022	32.85	33.03	32.81	33.03
2136	AMEX	FNDE	Tue, Feb 8, 2022	32.43	32.72	32.40	32.70
2135	AMEX	FNDE	Mon, Feb 7, 2022	32.20	32.45	32.15	32.34
2134	AMEX	FNDE	Fri, Feb 4, 2022	31.96	32.26	31.92	32.13
2133	AMEX	FNDE	Thu, Feb 3, 2022	31.96	32.15	31.91	32.08
2132	AMEX	FNDE	Wed, Feb 2, 2022	32.39	32.39	32.10	32.32
2131	AMEX	FNDE	Tue, Feb 1, 2022	32.26	32.34	32.08	32.34
2130	AMEX	FNDE	Mon, Jan 31, 2022	31.79	32.24	31.74	32.21
2129	AMEX	FNDE	Fri, Jan 28, 2022	31.47	31.50	31.20	31.50
2128	AMEX	FNDE	Thu, Jan 27, 2022	31.64	31.71	31.31	31.43
2127	AMEX	FNDE	Wed, Jan 26, 2022	31.64	31.74	31.17	31.25
2126	AMEX	FNDE	Tue, Jan 25, 2022	31.16	31.58	30.96	31.48
2125	AMEX	FNDE	Mon, Jan 24, 2022	31.21	31.25	30.63	31.25
2124	AMEX	FNDE	Fri, Jan 21, 2022	32.03	32.05	31.68	31.70
2123	AMEX	FNDE	Thu, Jan 20, 2022	32.31	32.42	31.94	31.99
2122	AMEX	FNDE	Wed, Jan 19, 2022	32.09	32.13	31.96	32.04
2121	AMEX	FNDE	Tue, Jan 18, 2022	31.58	31.76	31.52	31.58
2120	AMEX	FNDE	Fri, Jan 14, 2022	31.95	32.19	31.95	32.18
2119	AMEX	FNDE	Thu, Jan 13, 2022	32.32	32.37	32.16	32.17
2118	AMEX	FNDE	Wed, Jan 12, 2022	32.23	32.44	32.19	32.40
2117	AMEX	FNDE	Tue, Jan 11, 2022	31.65	32.03	31.65	32.03
2116	AMEX	FNDE	Mon, Jan 10, 2022	31.45	31.55	31.31	31.51
2115	AMEX	FNDE	Fri, Jan 7, 2022	31.28	31.47	31.25	31.44
2114	AMEX	FNDE	Thu, Jan 6, 2022	31.03	31.22	31.00	31.09
2113	AMEX	FNDE	Wed, Jan 5, 2022	31.39	31.54	30.97	30.97
2112	AMEX	FNDE	Tue, Jan 4, 2022	31.31	31.43	31.28	31.31
2111	AMEX	FNDE	Mon, Jan 3, 2022	31.21	31.31	31.12	31.29
2110	AMEX	FNDE	Fri, Dec 31, 2021	31.03	31.20	30.99	30.99
2109	AMEX	FNDE	Thu, Dec 30, 2021	30.94	31.13	30.94	31.11
2108	AMEX	FNDE	Wed, Dec 29, 2021	31.04	31.07	30.90	30.94
2107	AMEX	FNDE	Tue, Dec 28, 2021	31.17	31.21	31.10	31.11
2106	AMEX	FNDE	Mon, Dec 27, 2021	30.99	31.17	30.98	31.17
2105	AMEX	FNDE	Thu, Dec 23, 2021	30.82	30.98	30.79	30.93
2104	AMEX	FNDE	Wed, Dec 22, 2021	30.52	30.72	30.49	30.71
2103	AMEX	FNDE	Tue, Dec 21, 2021	30.36	30.50	30.35	30.50
2102	AMEX	FNDE	Mon, Dec 20, 2021	30.05	30.22	29.92	30.22
2101	AMEX	FNDE	Fri, Dec 17, 2021	30.48	30.53	30.36	30.42
2100	AMEX	FNDE	Thu, Dec 16, 2021	30.65	30.78	30.59	30.64
2099	AMEX	FNDE	Wed, Dec 15, 2021	30.21	30.41	30.01	30.39
2098	AMEX	FNDE	Tue, Dec 14, 2021	30.13	30.37	30.12	30.30
2097	AMEX	FNDE	Mon, Dec 13, 2021	30.53	30.55	30.21	30.22
2096	AMEX	FNDE	Fri, Dec 10, 2021	30.79	30.83	30.71	30.83
2095	AMEX	FNDE	Thu, Dec 9, 2021	30.82	30.85	30.74	30.79
2094	AMEX	FNDE	Wed, Dec 8, 2021	30.85	30.96	30.83	30.92
2093	AMEX	FNDE	Tue, Dec 7, 2021	31.87	32.03	31.86	30.87
2092	AMEX	FNDE	Mon, Dec 6, 2021	31.43	31.63	31.37	31.60
2091	AMEX	FNDE	Fri, Dec 3, 2021	31.75	31.79	31.36	31.52
2090	AMEX	FNDE	Thu, Dec 2, 2021	31.42	31.72	31.42	31.64
2089	AMEX	FNDE	Wed, Dec 1, 2021	31.39	31.60	30.97	30.98
2088	AMEX	FNDE	Tue, Nov 30, 2021	30.85	30.95	30.53	30.79
2087	AMEX	FNDE	Mon, Nov 29, 2021	31.11	31.13	30.75	30.82
2086	AMEX	FNDE	Fri, Nov 26, 2021	30.94	30.94	30.56	30.66
2085	AMEX	FNDE	Wed, Nov 24, 2021	31.63	31.80	31.61	31.78
2084	AMEX	FNDE	Tue, Nov 23, 2021	31.70	31.88	31.61	31.85
2083	AMEX	FNDE	Mon, Nov 22, 2021	31.73	31.78	31.54	31.54
2082	AMEX	FNDE	Fri, Nov 19, 2021	32.10	32.11	31.90	31.91
2081	AMEX	FNDE	Thu, Nov 18, 2021	32.24	32.24	32.02	32.19
2080	AMEX	FNDE	Wed, Nov 17, 2021	32.58	32.58	32.39	32.44
2079	AMEX	FNDE	Tue, Nov 16, 2021	32.56	32.60	32.43	32.50
2078	AMEX	FNDE	Mon, Nov 15, 2021	32.77	32.79	32.66	32.70
2077	AMEX	FNDE	Fri, Nov 12, 2021	32.67	32.73	32.65	32.71
2076	AMEX	FNDE	Thu, Nov 11, 2021	32.83	32.97	32.83	32.87
2075	AMEX	FNDE	Wed, Nov 10, 2021	32.74	32.85	32.45	32.49
2074	AMEX	FNDE	Tue, Nov 9, 2021	32.86	32.90	32.65	32.71
2073	AMEX	FNDE	Mon, Nov 8, 2021	32.73	32.84	32.73	32.82
2072	AMEX	FNDE	Fri, Nov 5, 2021	32.51	32.51	32.37	32.50
2071	AMEX	FNDE	Thu, Nov 4, 2021	32.45	32.47	32.22	32.31
2070	AMEX	FNDE	Wed, Nov 3, 2021	32.25	32.50	32.17	32.48
2069	AMEX	FNDE	Tue, Nov 2, 2021	32.32	32.37	32.27	32.31
2068	AMEX	FNDE	Mon, Nov 1, 2021	32.42	32.60	32.42	32.60
2067	AMEX	FNDE	Fri, Oct 29, 2021	32.39	32.41	32.22	32.34
2066	AMEX	FNDE	Thu, Oct 28, 2021	32.69	32.79	32.62	32.79
2065	AMEX	FNDE	Wed, Oct 27, 2021	33.03	33.10	32.85	32.86
2064	AMEX	FNDE	Tue, Oct 26, 2021	33.32	33.36	33.11	33.16
2063	AMEX	FNDE	Mon, Oct 25, 2021	33.16	33.32	33.08	33.30
2062	AMEX	FNDE	Fri, Oct 22, 2021	33.03	33.10	32.81	33.00
2061	AMEX	FNDE	Thu, Oct 21, 2021	33.20	33.20	32.96	33.06
2060	AMEX	FNDE	Wed, Oct 20, 2021	33.41	33.54	33.33	33.49
2059	AMEX	FNDE	Tue, Oct 19, 2021	33.37	33.48	33.32	33.40
2058	AMEX	FNDE	Mon, Oct 18, 2021	33.20	33.39	33.17	33.29
2057	AMEX	FNDE	Fri, Oct 15, 2021	33.16	33.45	33.16	33.41
2056	AMEX	FNDE	Thu, Oct 14, 2021	33.12	33.16	33.01	33.06
2055	AMEX	FNDE	Wed, Oct 13, 2021	32.89	33.02	32.73	33.01
2054	AMEX	FNDE	Tue, Oct 12, 2021	32.90	32.94	32.77	32.79
2053	AMEX	FNDE	Mon, Oct 11, 2021	32.96	33.08	32.80	32.82
2052	AMEX	FNDE	Fri, Oct 8, 2021	32.79	32.88	32.76	32.82
2051	AMEX	FNDE	Thu, Oct 7, 2021	32.71	32.87	32.71	32.76
2050	AMEX	FNDE	Wed, Oct 6, 2021	32.30	32.56	32.19	32.55
2049	AMEX	FNDE	Tue, Oct 5, 2021	32.48	32.69	32.47	32.60
2048	AMEX	FNDE	Mon, Oct 4, 2021	32.26	32.29	32.01	32.19
2047	AMEX	FNDE	Fri, Oct 1, 2021	32.36	32.45	32.15	32.41
2046	AMEX	FNDE	Thu, Sep 30, 2021	32.41	32.47	32.19	32.23
2045	AMEX	FNDE	Wed, Sep 29, 2021	32.22	32.31	32.09	32.12
2044	AMEX	FNDE	Tue, Sep 28, 2021	32.43	32.48	32.11	32.19
2043	AMEX	FNDE	Mon, Sep 27, 2021	32.21	32.46	32.21	32.38
2042	AMEX	FNDE	Fri, Sep 24, 2021	32.09	32.23	32.09	32.14
2041	AMEX	FNDE	Thu, Sep 23, 2021	32.31	32.49	32.27	32.43
2040	AMEX	FNDE	Wed, Sep 22, 2021	32.03	32.33	32.02	32.11
2039	AMEX	FNDE	Tue, Sep 21, 2021	31.57	31.68	31.46	31.60
2038	AMEX	FNDE	Mon, Sep 20, 2021	31.38	31.46	31.04	31.30
2037	AMEX	FNDE	Fri, Sep 17, 2021	32.31	32.32	32.08	32.11
2036	AMEX	FNDE	Thu, Sep 16, 2021	32.52	32.56	32.38	32.54
2035	AMEX	FNDE	Wed, Sep 15, 2021	32.77	32.92	32.72	32.89
2034	AMEX	FNDE	Tue, Sep 14, 2021	32.86	32.86	32.64	32.69
2033	AMEX	FNDE	Mon, Sep 13, 2021	32.85	32.97	32.78	32.92
2032	AMEX	FNDE	Fri, Sep 10, 2021	32.73	32.76	32.50	32.53
2031	AMEX	FNDE	Thu, Sep 9, 2021	32.42	32.53	32.29	32.48
2030	AMEX	FNDE	Wed, Sep 8, 2021	32.60	32.60	32.32	32.36
2029	AMEX	FNDE	Tue, Sep 7, 2021	32.77	32.89	32.77	32.78
2028	AMEX	FNDE	Fri, Sep 3, 2021	32.71	32.84	32.71	32.78
2027	AMEX	FNDE	Thu, Sep 2, 2021	32.66	32.74	32.51	32.55
2026	AMEX	FNDE	Wed, Sep 1, 2021	32.60	32.74	32.59	32.65
2025	AMEX	FNDE	Tue, Aug 31, 2021	32.50	32.55	32.44	32.45
2024	AMEX	FNDE	Mon, Aug 30, 2021	32.19	32.27	32.11	32.20
2023	AMEX	FNDE	Fri, Aug 27, 2021	31.74	32.10	31.72	32.10
2022	AMEX	FNDE	Thu, Aug 26, 2021	31.58	31.63	31.48	31.50
2021	AMEX	FNDE	Wed, Aug 25, 2021	31.67	31.80	31.61	31.77
2020	AMEX	FNDE	Tue, Aug 24, 2021	31.48	31.73	31.48	31.66
2019	AMEX	FNDE	Mon, Aug 23, 2021	31.15	31.38	31.14	31.31
2018	AMEX	FNDE	Fri, Aug 20, 2021	30.61	30.88	30.56	30.86
2017	AMEX	FNDE	Thu, Aug 19, 2021	30.83	30.97	30.74	30.89
2016	AMEX	FNDE	Wed, Aug 18, 2021	31.55	31.69	31.37	31.37
2015	AMEX	FNDE	Tue, Aug 17, 2021	31.39	31.60	31.30	31.46
2014	AMEX	FNDE	Mon, Aug 16, 2021	31.78	31.80	31.65	31.80
2013	AMEX	FNDE	Fri, Aug 13, 2021	31.70	31.82	31.62	31.81
2012	AMEX	FNDE	Thu, Aug 12, 2021	31.76	31.80	31.67	31.77
2011	AMEX	FNDE	Wed, Aug 11, 2021	31.87	31.91	31.74	31.88
2010	AMEX	FNDE	Tue, Aug 10, 2021	31.49	31.58	31.43	31.56
2009	AMEX	FNDE	Mon, Aug 9, 2021	31.60	31.65	31.51	31.53
2008	AMEX	FNDE	Fri, Aug 6, 2021	31.57	31.60	31.44	31.49
2007	AMEX	FNDE	Thu, Aug 5, 2021	31.73	31.82	31.67	31.70
2006	AMEX	FNDE	Wed, Aug 4, 2021	31.80	31.82	31.54	31.60
2005	AMEX	FNDE	Tue, Aug 3, 2021	31.51	31.76	31.35	31.76
2004	AMEX	FNDE	Mon, Aug 2, 2021	31.57	31.74	31.46	31.49
2003	AMEX	FNDE	Fri, Jul 30, 2021	31.30	31.48	31.22	31.27
2002	AMEX	FNDE	Thu, Jul 29, 2021	31.48	31.59	31.42	31.57
2001	AMEX	FNDE	Wed, Jul 28, 2021	31.11	31.44	31.01	31.41
2000	AMEX	FNDE	Tue, Jul 27, 2021	30.91	30.93	30.69	30.91
1999	AMEX	FNDE	Mon, Jul 26, 2021	30.90	31.19	30.84	31.15
1998	AMEX	FNDE	Fri, Jul 23, 2021	31.28	31.32	31.14	31.21
1997	AMEX	FNDE	Thu, Jul 22, 2021	31.38	31.41	31.26	31.38
1996	AMEX	FNDE	Wed, Jul 21, 2021	30.89	31.25	30.89	31.21
1995	AMEX	FNDE	Tue, Jul 20, 2021	30.74	31.13	30.67	31.02
1994	AMEX	FNDE	Mon, Jul 19, 2021	31.06	31.11	30.81	30.92
1993	AMEX	FNDE	Fri, Jul 16, 2021	31.85	31.86	31.56	31.57
1992	AMEX	FNDE	Thu, Jul 15, 2021	31.84	31.90	31.68	31.77
1991	AMEX	FNDE	Wed, Jul 14, 2021	31.93	31.97	31.75	31.82
1990	AMEX	FNDE	Tue, Jul 13, 2021	31.74	31.83	31.68	31.70
1989	AMEX	FNDE	Mon, Jul 12, 2021	31.57	31.82	31.56	31.82
1988	AMEX	FNDE	Fri, Jul 9, 2021	31.62	31.80	31.55	31.80
1987	AMEX	FNDE	Thu, Jul 8, 2021	31.30	31.47	31.22	31.34
1986	AMEX	FNDE	Wed, Jul 7, 2021	31.97	31.97	31.68	31.85
1985	AMEX	FNDE	Tue, Jul 6, 2021	32.08	32.13	31.80	31.87
1984	AMEX	FNDE	Fri, Jul 2, 2021	32.20	32.32	32.09	32.32
1983	AMEX	FNDE	Thu, Jul 1, 2021	32.40	32.40	32.04	32.19
1982	AMEX	FNDE	Wed, Jun 30, 2021	32.21	32.30	32.17	32.25
1981	AMEX	FNDE	Tue, Jun 29, 2021	32.29	32.36	32.19	32.35
1980	AMEX	FNDE	Mon, Jun 28, 2021	32.58	32.60	32.43	32.52
1979	AMEX	FNDE	Fri, Jun 25, 2021	32.78	32.79	32.60	32.67
1978	AMEX	FNDE	Thu, Jun 24, 2021	32.46	32.63	32.46	32.61
1977	AMEX	FNDE	Wed, Jun 23, 2021	32.42	32.55	32.30	32.34
1976	AMEX	FNDE	Tue, Jun 22, 2021	32.23	32.45	32.15	32.22
1975	AMEX	FNDE	Mon, Jun 21, 2021	32.15	32.40	32.06	32.36
1974	AMEX	FNDE	Fri, Jun 18, 2021	32.38	32.42	32.18	32.18
1973	AMEX	FNDE	Thu, Jun 17, 2021	32.80	32.93	32.61	32.68
1972	AMEX	FNDE	Wed, Jun 16, 2021	33.03	33.15	32.60	32.75
1971	AMEX	FNDE	Tue, Jun 15, 2021	33.11	33.11	32.89	33.04
1970	AMEX	FNDE	Mon, Jun 14, 2021	33.26	33.42	33.25	33.31
1969	AMEX	FNDE	Fri, Jun 11, 2021	33.28	33.33	33.10	33.21
1968	AMEX	FNDE	Thu, Jun 10, 2021	33.19	33.39	33.19	33.34
1967	AMEX	FNDE	Wed, Jun 9, 2021	33.13	33.22	33.09	33.11
1966	AMEX	FNDE	Tue, Jun 8, 2021	33.20	33.20	32.99	33.13
1965	AMEX	FNDE	Mon, Jun 7, 2021	33.23	33.28	33.13	33.27
1964	AMEX	FNDE	Fri, Jun 4, 2021	33.22	33.34	33.17	33.33
1963	AMEX	FNDE	Thu, Jun 3, 2021	32.94	33.04	32.88	32.95
1962	AMEX	FNDE	Wed, Jun 2, 2021	33.00	33.27	32.97	33.25
1961	AMEX	FNDE	Tue, Jun 1, 2021	33.03	33.07	32.92	33.00
1960	AMEX	FNDE	Fri, May 28, 2021	32.27	32.47	32.16	32.40
1959	AMEX	FNDE	Thu, May 27, 2021	32.12	32.15	32.05	32.09
1958	AMEX	FNDE	Wed, May 26, 2021	31.85	32.06	31.85	32.02
1957	AMEX	FNDE	Tue, May 25, 2021	31.96	31.97	31.78	31.83
1956	AMEX	FNDE	Mon, May 24, 2021	31.52	31.72	31.49	31.66
1955	AMEX	FNDE	Fri, May 21, 2021	31.63	31.63	31.29	31.35
1954	AMEX	FNDE	Thu, May 20, 2021	31.50	31.65	31.47	31.59
1953	AMEX	FNDE	Wed, May 19, 2021	31.42	31.76	31.38	31.63
1952	AMEX	FNDE	Tue, May 18, 2021	31.82	31.94	31.76	31.79
1951	AMEX	FNDE	Mon, May 17, 2021	31.09	31.30	31.04	31.26
1950	AMEX	FNDE	Fri, May 14, 2021	31.35	31.50	31.30	31.43
1949	AMEX	FNDE	Thu, May 13, 2021	31.00	31.20	30.90	31.04
1948	AMEX	FNDE	Wed, May 12, 2021	31.21	31.32	30.86	30.87
1947	AMEX	FNDE	Tue, May 11, 2021	31.41	31.78	31.40	31.74
1946	AMEX	FNDE	Mon, May 10, 2021	32.30	32.30	32.02	32.06
1945	AMEX	FNDE	Fri, May 7, 2021	32.11	32.35	32.10	32.32
1944	AMEX	FNDE	Thu, May 6, 2021	31.60	31.80	31.52	31.77
1943	AMEX	FNDE	Wed, May 5, 2021	31.28	31.45	31.27	31.37
1942	AMEX	FNDE	Tue, May 4, 2021	31.00	31.02	30.76	30.92
1941	AMEX	FNDE	Mon, May 3, 2021	31.22	31.33	31.14	31.24
1940	AMEX	FNDE	Fri, Apr 30, 2021	31.50	31.51	31.21	31.29
1939	AMEX	FNDE	Thu, Apr 29, 2021	31.90	31.95	31.66	31.84
1938	AMEX	FNDE	Wed, Apr 28, 2021	31.70	31.97	31.68	31.83
1937	AMEX	FNDE	Tue, Apr 27, 2021	31.55	31.62	31.47	31.51
1936	AMEX	FNDE	Mon, Apr 26, 2021	31.57	31.63	31.49	31.57
1935	AMEX	FNDE	Fri, Apr 23, 2021	31.36	31.52	31.35	31.45
1934	AMEX	FNDE	Thu, Apr 22, 2021	31.31	31.34	31.10	31.17
1933	AMEX	FNDE	Wed, Apr 21, 2021	31.01	31.34	30.99	31.29
1932	AMEX	FNDE	Tue, Apr 20, 2021	31.26	31.34	31.03	31.08
1931	AMEX	FNDE	Mon, Apr 19, 2021	31.29	31.43	31.29	31.35
1930	AMEX	FNDE	Fri, Apr 16, 2021	31.28	31.43	31.22	31.38
1929	AMEX	FNDE	Thu, Apr 15, 2021	31.19	31.26	31.12	31.23
1928	AMEX	FNDE	Wed, Apr 14, 2021	30.85	31.10	30.85	30.97
1927	AMEX	FNDE	Tue, Apr 13, 2021	30.53	30.77	30.51	30.70
1926	AMEX	FNDE	Mon, Apr 12, 2021	30.58	30.58	30.43	30.51
1925	AMEX	FNDE	Fri, Apr 9, 2021	30.59	30.65	30.57	30.61
1924	AMEX	FNDE	Thu, Apr 8, 2021	30.85	30.94	30.78	30.83
1923	AMEX	FNDE	Wed, Apr 7, 2021	30.58	30.67	30.52	30.58
1922	AMEX	FNDE	Tue, Apr 6, 2021	30.63	30.83	30.63	30.72
1921	AMEX	FNDE	Mon, Apr 5, 2021	30.80	30.85	30.70	30.79
1920	AMEX	FNDE	Thu, Apr 1, 2021	30.78	30.84	30.64	30.68
1919	AMEX	FNDE	Wed, Mar 31, 2021	30.58	30.77	30.55	30.75
1918	AMEX	FNDE	Tue, Mar 30, 2021	30.58	30.70	30.48	30.66
1917	AMEX	FNDE	Mon, Mar 29, 2021	30.50	30.74	30.43	30.64
1916	AMEX	FNDE	Fri, Mar 26, 2021	30.10	30.50	30.01	30.50
1915	AMEX	FNDE	Thu, Mar 25, 2021	29.70	29.89	29.61	29.85
1914	AMEX	FNDE	Wed, Mar 24, 2021	30.03	30.17	29.76	29.84
1913	AMEX	FNDE	Tue, Mar 23, 2021	30.46	30.48	30.12	30.16
1912	AMEX	FNDE	Mon, Mar 22, 2021	30.66	30.82	30.59	30.77
1911	AMEX	FNDE	Fri, Mar 19, 2021	30.58	30.81	30.43	30.78
1910	AMEX	FNDE	Thu, Mar 18, 2021	30.87	30.99	30.62	30.64
1909	AMEX	FNDE	Wed, Mar 17, 2021	30.82	31.28	30.74	31.15
1908	AMEX	FNDE	Tue, Mar 16, 2021	31.16	31.24	31.10	31.20
1907	AMEX	FNDE	Mon, Mar 15, 2021	31.00	31.18	30.90	31.18
1906	AMEX	FNDE	Fri, Mar 12, 2021	30.79	30.99	30.75	30.97
1905	AMEX	FNDE	Thu, Mar 11, 2021	30.92	31.24	30.85	31.20
1904	AMEX	FNDE	Wed, Mar 10, 2021	30.53	30.55	30.29	30.50
1903	AMEX	FNDE	Tue, Mar 9, 2021	30.35	30.54	30.26	30.41
1902	AMEX	FNDE	Mon, Mar 8, 2021	30.20	30.32	29.97	30.01
1901	AMEX	FNDE	Fri, Mar 5, 2021	30.45	30.51	30.00	30.42
1900	AMEX	FNDE	Thu, Mar 4, 2021	30.41	30.61	29.87	29.95
1899	AMEX	FNDE	Wed, Mar 3, 2021	30.32	30.43	30.13	30.29
1898	AMEX	FNDE	Tue, Mar 2, 2021	30.03	30.24	29.94	30.12
1897	AMEX	FNDE	Mon, Mar 1, 2021	30.00	30.34	30.00	30.13
1896	AMEX	FNDE	Fri, Feb 26, 2021	29.98	29.98	29.48	29.57
1895	AMEX	FNDE	Thu, Feb 25, 2021	30.69	30.81	30.07	30.10
1894	AMEX	FNDE	Wed, Feb 24, 2021	30.30	30.61	30.16	30.59
1893	AMEX	FNDE	Tue, Feb 23, 2021	30.27	30.66	30.04	30.57
1892	AMEX	FNDE	Mon, Feb 22, 2021	30.09	30.46	30.08	30.18
1891	AMEX	FNDE	Fri, Feb 19, 2021	30.60	30.80	30.57	30.66
1890	AMEX	FNDE	Thu, Feb 18, 2021	30.53	30.59	30.34	30.54
1889	AMEX	FNDE	Wed, Feb 17, 2021	30.72	30.87	30.61	30.84
1888	AMEX	FNDE	Tue, Feb 16, 2021	30.81	30.96	30.74	30.80
1887	AMEX	FNDE	Fri, Feb 12, 2021	30.38	30.64	30.33	30.57
1886	AMEX	FNDE	Thu, Feb 11, 2021	30.45	30.58	30.36	30.45
1885	AMEX	FNDE	Wed, Feb 10, 2021	30.40	30.45	30.09	30.24
1884	AMEX	FNDE	Tue, Feb 9, 2021	30.03	30.33	30.03	30.28
1883	AMEX	FNDE	Mon, Feb 8, 2021	29.87	30.09	29.87	30.03
1882	AMEX	FNDE	Fri, Feb 5, 2021	29.75	29.91	29.67	29.85
1881	AMEX	FNDE	Thu, Feb 4, 2021	29.51	29.59	29.37	29.57
1880	AMEX	FNDE	Wed, Feb 3, 2021	29.41	29.51	29.31	29.40
1879	AMEX	FNDE	Tue, Feb 2, 2021	29.41	29.42	29.27	29.31
1878	AMEX	FNDE	Mon, Feb 1, 2021	28.71	28.88	28.57	28.81
1877	AMEX	FNDE	Fri, Jan 29, 2021	28.61	28.62	28.25	28.33
1876	AMEX	FNDE	Thu, Jan 28, 2021	28.86	29.17	28.85	29.10
1875	AMEX	FNDE	Wed, Jan 27, 2021	28.97	29.17	28.81	28.84
1874	AMEX	FNDE	Tue, Jan 26, 2021	29.46	29.50	29.29	29.40
1873	AMEX	FNDE	Mon, Jan 25, 2021	29.53	29.56	29.22	29.48
1872	AMEX	FNDE	Fri, Jan 22, 2021	29.42	29.55	29.40	29.51
1871	AMEX	FNDE	Thu, Jan 21, 2021	30.13	30.13	29.93	30.03
1870	AMEX	FNDE	Wed, Jan 20, 2021	30.23	30.23	30.04	30.11
1869	AMEX	FNDE	Tue, Jan 19, 2021	30.21	30.24	29.98	30.03
1868	AMEX	FNDE	Fri, Jan 15, 2021	29.90	29.98	29.73	29.76
1867	AMEX	FNDE	Thu, Jan 14, 2021	30.06	30.34	30.04	30.24
1866	AMEX	FNDE	Wed, Jan 13, 2021	29.82	29.89	29.70	29.76
1865	AMEX	FNDE	Tue, Jan 12, 2021	29.52	29.70	29.43	29.70
1864	AMEX	FNDE	Mon, Jan 11, 2021	29.27	29.45	29.26	29.33
1863	AMEX	FNDE	Fri, Jan 8, 2021	29.56	29.62	29.32	29.62
1862	AMEX	FNDE	Thu, Jan 7, 2021	29.06	29.17	29.00	29.17
1861	AMEX	FNDE	Wed, Jan 6, 2021	28.72	29.11	28.70	28.88
1860	AMEX	FNDE	Tue, Jan 5, 2021	28.41	28.83	28.41	28.79
1859	AMEX	FNDE	Mon, Jan 4, 2021	28.67	28.76	28.25	28.31
1858	AMEX	FNDE	Thu, Dec 31, 2020	28.36	28.37	28.16	28.26
1857	AMEX	FNDE	Wed, Dec 30, 2020	28.32	28.46	28.29	28.35
1856	AMEX	FNDE	Tue, Dec 29, 2020	28.23	28.29	28.17	28.22
1855	AMEX	FNDE	Mon, Dec 28, 2020	28.10	28.16	28.04	28.10
1854	AMEX	FNDE	Thu, Dec 24, 2020	27.77	27.83	27.66	27.79
1853	AMEX	FNDE	Wed, Dec 23, 2020	27.57	27.72	27.57	27.64
1852	AMEX	FNDE	Tue, Dec 22, 2020	27.49	27.50	27.35	27.36
1851	AMEX	FNDE	Mon, Dec 21, 2020	27.39	27.66	27.35	27.54
1850	AMEX	FNDE	Fri, Dec 18, 2020	28.18	28.25	28.12	28.19
1849	AMEX	FNDE	Thu, Dec 17, 2020	28.21	28.26	28.16	28.24
1848	AMEX	FNDE	Wed, Dec 16, 2020	27.97	28.11	27.89	28.06
1847	AMEX	FNDE	Tue, Dec 15, 2020	27.75	27.96	27.70	27.94
1846	AMEX	FNDE	Mon, Dec 14, 2020	27.87	27.92	27.63	27.63
1845	AMEX	FNDE	Fri, Dec 11, 2020	27.66	27.77	27.61	27.68
1844	AMEX	FNDE	Thu, Dec 10, 2020	27.36	27.80	27.36	27.75
1843	AMEX	FNDE	Wed, Dec 9, 2020	28.24	28.26	27.80	27.36
1842	AMEX	FNDE	Tue, Dec 8, 2020	28.12	28.20	28.10	28.17
1841	AMEX	FNDE	Mon, Dec 7, 2020	28.22	28.31	28.11	28.18
1840	AMEX	FNDE	Fri, Dec 4, 2020	28.12	28.25	28.09	28.24
1839	AMEX	FNDE	Thu, Dec 3, 2020	27.88	28.03	27.85	27.89
1838	AMEX	FNDE	Wed, Dec 2, 2020	27.56	27.78	27.55	27.72
1837	AMEX	FNDE	Tue, Dec 1, 2020	27.34	27.68	27.34	27.59
1836	AMEX	FNDE	Mon, Nov 30, 2020	27.12	27.14	26.83	26.83
1835	AMEX	FNDE	Fri, Nov 27, 2020	27.47	27.61	27.47	27.57
1834	AMEX	FNDE	Wed, Nov 25, 2020	27.25	27.40	27.18	27.36
1833	AMEX	FNDE	Tue, Nov 24, 2020	27.10	27.35	27.04	27.34
1832	AMEX	FNDE	Mon, Nov 23, 2020	26.96	26.98	26.79	26.86
1831	AMEX	FNDE	Fri, Nov 20, 2020	26.71	26.77	26.67	26.67
1830	AMEX	FNDE	Thu, Nov 19, 2020	26.69	26.80	26.66	26.75
1829	AMEX	FNDE	Wed, Nov 18, 2020	26.92	27.00	26.76	26.76
1828	AMEX	FNDE	Tue, Nov 17, 2020	26.55	26.82	26.53	26.76
1827	AMEX	FNDE	Mon, Nov 16, 2020	26.54	26.69	26.51	26.69
1826	AMEX	FNDE	Fri, Nov 13, 2020	26.08	26.28	26.05	26.25
1825	AMEX	FNDE	Thu, Nov 12, 2020	26.31	26.40	26.00	26.04
1824	AMEX	FNDE	Wed, Nov 11, 2020	26.45	26.53	26.41	26.48
1823	AMEX	FNDE	Tue, Nov 10, 2020	26.08	26.28	26.02	26.13
1822	AMEX	FNDE	Mon, Nov 9, 2020	26.19	26.23	25.83	25.83
1821	AMEX	FNDE	Fri, Nov 6, 2020	25.00	25.27	24.99	25.18
1820	AMEX	FNDE	Thu, Nov 5, 2020	24.91	25.10	24.86	25.03
1819	AMEX	FNDE	Wed, Nov 4, 2020	24.32	24.73	24.27	24.57
1818	AMEX	FNDE	Tue, Nov 3, 2020	24.06	24.18	24.03	24.12
1817	AMEX	FNDE	Mon, Nov 2, 2020	23.70	23.79	23.61	23.76
1816	AMEX	FNDE	Fri, Oct 30, 2020	23.51	23.55	23.36	23.48
1815	AMEX	FNDE	Thu, Oct 29, 2020	23.53	23.70	23.40	23.64
1814	AMEX	FNDE	Wed, Oct 28, 2020	23.80	23.86	23.57	23.58
1813	AMEX	FNDE	Tue, Oct 27, 2020	24.52	24.52	24.34	24.37
1812	AMEX	FNDE	Mon, Oct 26, 2020	24.63	24.74	24.44	24.61
1811	AMEX	FNDE	Fri, Oct 23, 2020	24.80	24.93	24.78	24.91
1810	AMEX	FNDE	Thu, Oct 22, 2020	24.61	24.74	24.57	24.68
1809	AMEX	FNDE	Wed, Oct 21, 2020	24.46	24.66	24.46	24.53
1808	AMEX	FNDE	Tue, Oct 20, 2020	24.26	24.53	24.26	24.39
1807	AMEX	FNDE	Mon, Oct 19, 2020	24.28	24.39	24.16	24.17
1806	AMEX	FNDE	Fri, Oct 16, 2020	24.16	24.19	24.08	24.09
1805	AMEX	FNDE	Thu, Oct 15, 2020	23.96	24.12	23.89	24.07
1804	AMEX	FNDE	Wed, Oct 14, 2020	24.34	24.40	24.22	24.23
1803	AMEX	FNDE	Tue, Oct 13, 2020	24.43	24.43	24.29	24.35
1802	AMEX	FNDE	Mon, Oct 12, 2020	24.52	24.61	24.46	24.54
1801	AMEX	FNDE	Fri, Oct 9, 2020	24.32	24.49	24.27	24.39
1800	AMEX	FNDE	Thu, Oct 8, 2020	24.13	24.32	24.09	24.29
1799	AMEX	FNDE	Wed, Oct 7, 2020	24.04	24.12	23.97	24.05
1798	AMEX	FNDE	Tue, Oct 6, 2020	24.07	24.16	23.87	23.90
1797	AMEX	FNDE	Mon, Oct 5, 2020	23.75	23.98	23.75	23.96
1796	AMEX	FNDE	Fri, Oct 2, 2020	23.61	23.85	23.61	23.67
1795	AMEX	FNDE	Thu, Oct 1, 2020	23.88	23.96	23.77	23.92
1794	AMEX	FNDE	Wed, Sep 30, 2020	23.62	23.83	23.62	23.72
1793	AMEX	FNDE	Tue, Sep 29, 2020	23.48	23.59	23.43	23.51
1792	AMEX	FNDE	Mon, Sep 28, 2020	23.69	23.77	23.54	23.61
1791	AMEX	FNDE	Fri, Sep 25, 2020	23.23	23.40	23.10	23.37
1790	AMEX	FNDE	Thu, Sep 24, 2020	23.21	23.63	23.18	23.45
1789	AMEX	FNDE	Wed, Sep 23, 2020	23.79	23.85	23.47	23.47
1788	AMEX	FNDE	Tue, Sep 22, 2020	24.12	24.14	23.89	24.01
1787	AMEX	FNDE	Mon, Sep 21, 2020	24.08	24.25	23.91	24.22
1786	AMEX	FNDE	Fri, Sep 18, 2020	24.79	24.83	24.58	24.58
1785	AMEX	FNDE	Thu, Sep 17, 2020	24.64	24.90	24.57	24.87
1784	AMEX	FNDE	Wed, Sep 16, 2020	24.89	25.04	24.84	24.84
1783	AMEX	FNDE	Tue, Sep 15, 2020	24.91	24.99	24.87	24.88
1782	AMEX	FNDE	Mon, Sep 14, 2020	24.61	24.75	24.60	24.70
1781	AMEX	FNDE	Fri, Sep 11, 2020	24.49	24.56	24.33	24.42
1780	AMEX	FNDE	Thu, Sep 10, 2020	24.63	24.68	24.30	24.30
1779	AMEX	FNDE	Wed, Sep 9, 2020	24.51	24.67	24.49	24.60
1778	AMEX	FNDE	Tue, Sep 8, 2020	24.18	24.43	24.17	24.23
1777	AMEX	FNDE	Fri, Sep 4, 2020	24.47	24.61	24.18	24.49
1776	AMEX	FNDE	Thu, Sep 3, 2020	24.57	24.65	24.22	24.37
1775	AMEX	FNDE	Wed, Sep 2, 2020	24.74	24.74	24.46	24.62
1774	AMEX	FNDE	Tue, Sep 1, 2020	24.65	24.81	24.65	24.77
1773	AMEX	FNDE	Mon, Aug 31, 2020	24.61	24.61	24.36	24.46
1772	AMEX	FNDE	Fri, Aug 28, 2020	24.88	25.08	24.87	25.04
1771	AMEX	FNDE	Thu, Aug 27, 2020	25.01	25.02	24.71	24.80
1770	AMEX	FNDE	Wed, Aug 26, 2020	25.01	25.08	25.00	25.02
1769	AMEX	FNDE	Tue, Aug 25, 2020	24.99	25.10	24.94	25.07
1768	AMEX	FNDE	Mon, Aug 24, 2020	25.02	25.03	24.89	24.95
1767	AMEX	FNDE	Fri, Aug 21, 2020	24.69	24.81	24.63	24.76
1766	AMEX	FNDE	Thu, Aug 20, 2020	24.57	24.87	24.54	24.85
1765	AMEX	FNDE	Wed, Aug 19, 2020	25.22	25.25	25.00	25.00
1764	AMEX	FNDE	Tue, Aug 18, 2020	25.32	25.37	25.17	25.29
1763	AMEX	FNDE	Mon, Aug 17, 2020	25.23	25.35	25.22	25.29
1762	AMEX	FNDE	Fri, Aug 14, 2020	25.09	25.20	25.09	25.15
1761	AMEX	FNDE	Thu, Aug 13, 2020	25.13	25.22	25.05	25.13
1760	AMEX	FNDE	Wed, Aug 12, 2020	25.07	25.18	25.03	25.11
1759	AMEX	FNDE	Tue, Aug 11, 2020	24.97	25.04	24.78	24.79
1758	AMEX	FNDE	Mon, Aug 10, 2020	24.72	24.83	24.63	24.79
1757	AMEX	FNDE	Fri, Aug 7, 2020	24.60	24.71	24.53	24.65
1756	AMEX	FNDE	Thu, Aug 6, 2020	24.84	24.98	24.81	24.97
1755	AMEX	FNDE	Wed, Aug 5, 2020	24.95	25.12	24.95	24.97
1754	AMEX	FNDE	Tue, Aug 4, 2020	24.55	24.76	24.55	24.72
1753	AMEX	FNDE	Mon, Aug 3, 2020	24.46	24.57	24.44	24.50
1752	AMEX	FNDE	Fri, Jul 31, 2020	24.69	24.69	24.35	24.49
1751	AMEX	FNDE	Thu, Jul 30, 2020	24.81	24.85	24.55	24.76
1750	AMEX	FNDE	Wed, Jul 29, 2020	25.04	25.20	25.03	25.14
1749	AMEX	FNDE	Tue, Jul 28, 2020	24.93	24.99	24.81	24.82
1748	AMEX	FNDE	Mon, Jul 27, 2020	24.97	25.21	24.95	25.16
1747	AMEX	FNDE	Fri, Jul 24, 2020	24.61	24.82	24.59	24.79
1746	AMEX	FNDE	Thu, Jul 23, 2020	24.90	24.98	24.66	24.70
1745	AMEX	FNDE	Wed, Jul 22, 2020	25.09	25.15	24.94	25.05
1744	AMEX	FNDE	Tue, Jul 21, 2020	25.11	25.18	25.00	25.00
1743	AMEX	FNDE	Mon, Jul 20, 2020	24.75	24.93	24.71	24.91
1742	AMEX	FNDE	Fri, Jul 17, 2020	24.70	24.71	24.58	24.63
1741	AMEX	FNDE	Thu, Jul 16, 2020	24.52	24.65	24.49	24.59
1740	AMEX	FNDE	Wed, Jul 15, 2020	24.77	24.82	24.60	24.67
1739	AMEX	FNDE	Tue, Jul 14, 2020	24.34	24.74	24.34	24.67
1738	AMEX	FNDE	Mon, Jul 13, 2020	24.80	24.98	24.52	24.53
1737	AMEX	FNDE	Fri, Jul 10, 2020	24.65	24.70	24.56	24.66
1736	AMEX	FNDE	Thu, Jul 9, 2020	25.11	25.13	24.69	24.81
1735	AMEX	FNDE	Wed, Jul 8, 2020	24.85	25.08	24.77	25.04
1734	AMEX	FNDE	Tue, Jul 7, 2020	24.81	24.95	24.64	24.64
1733	AMEX	FNDE	Mon, Jul 6, 2020	24.98	25.15	24.94	25.11
1732	AMEX	FNDE	Thu, Jul 2, 2020	24.17	24.35	24.11	24.17
1731	AMEX	FNDE	Wed, Jul 1, 2020	23.57	23.77	23.57	23.65
1730	AMEX	FNDE	Tue, Jun 30, 2020	23.45	23.49	23.34	23.41
1729	AMEX	FNDE	Mon, Jun 29, 2020	23.51	23.65	23.41	23.63
1728	AMEX	FNDE	Fri, Jun 26, 2020	23.69	23.71	23.40	23.46
1727	AMEX	FNDE	Thu, Jun 25, 2020	23.59	23.82	23.54	23.80
1726	AMEX	FNDE	Wed, Jun 24, 2020	23.90	23.99	23.53	23.64
1725	AMEX	FNDE	Tue, Jun 23, 2020	24.32	24.42	24.23	24.11
1724	AMEX	FNDE	Mon, Jun 22, 2020	23.99	24.24	23.97	24.12
1723	AMEX	FNDE	Fri, Jun 19, 2020	24.12	24.16	23.78	23.86
1722	AMEX	FNDE	Thu, Jun 18, 2020	23.68	23.90	23.68	23.79
1721	AMEX	FNDE	Wed, Jun 17, 2020	23.83	23.93	23.74	23.80
1720	AMEX	FNDE	Tue, Jun 16, 2020	24.08	24.08	23.55	23.67
1719	AMEX	FNDE	Mon, Jun 15, 2020	23.17	23.71	23.08	23.57
1718	AMEX	FNDE	Fri, Jun 12, 2020	23.82	23.86	23.41	23.68
1717	AMEX	FNDE	Thu, Jun 11, 2020	23.75	23.85	23.19	23.23
1716	AMEX	FNDE	Wed, Jun 10, 2020	24.62	24.72	24.41	24.59
1715	AMEX	FNDE	Tue, Jun 9, 2020	24.43	24.69	24.39	24.63
1714	AMEX	FNDE	Mon, Jun 8, 2020	24.58	24.85	24.43	24.85
1713	AMEX	FNDE	Fri, Jun 5, 2020	24.54	24.72	24.50	24.51
1712	AMEX	FNDE	Thu, Jun 4, 2020	23.89	23.99	23.76	23.85
1711	AMEX	FNDE	Wed, Jun 3, 2020	24.00	24.27	24.00	24.21
1710	AMEX	FNDE	Tue, Jun 2, 2020	23.37	23.69	23.36	23.66
1709	AMEX	FNDE	Mon, Jun 1, 2020	22.79	23.13	22.78	23.11
1708	AMEX	FNDE	Fri, May 29, 2020	22.42	22.69	22.28	22.60
1707	AMEX	FNDE	Thu, May 28, 2020	22.56	22.70	22.38	22.38
1706	AMEX	FNDE	Wed, May 27, 2020	22.42	22.50	22.20	22.46
1705	AMEX	FNDE	Tue, May 26, 2020	22.50	22.57	22.31	22.31
1704	AMEX	FNDE	Fri, May 22, 2020	21.96	21.97	21.80	21.92
1703	AMEX	FNDE	Thu, May 21, 2020	22.30	22.39	22.10	22.19
1702	AMEX	FNDE	Wed, May 20, 2020	22.32	22.45	22.24	22.32
1701	AMEX	FNDE	Tue, May 19, 2020	22.16	22.25	21.97	21.97
1700	AMEX	FNDE	Mon, May 18, 2020	21.92	22.30	21.92	22.21
1699	AMEX	FNDE	Fri, May 15, 2020	21.39	21.51	21.30	21.36
1698	AMEX	FNDE	Thu, May 14, 2020	21.16	21.68	21.10	21.65
1697	AMEX	FNDE	Wed, May 13, 2020	21.88	21.89	21.44	21.56
1696	AMEX	FNDE	Tue, May 12, 2020	21.99	22.13	21.74	21.75
1695	AMEX	FNDE	Mon, May 11, 2020	21.86	21.99	21.82	21.82
1694	AMEX	FNDE	Fri, May 8, 2020	21.80	22.04	21.80	21.97
1693	AMEX	FNDE	Thu, May 7, 2020	21.60	21.71	21.53	21.55
1692	AMEX	FNDE	Wed, May 6, 2020	21.64	21.70	21.47	21.47
1691	AMEX	FNDE	Tue, May 5, 2020	21.75	21.88	21.66	21.67
1690	AMEX	FNDE	Mon, May 4, 2020	21.35	21.55	21.30	21.54
1689	AMEX	FNDE	Fri, May 1, 2020	21.50	21.58	21.22	21.24
1688	AMEX	FNDE	Thu, Apr 30, 2020	22.30	22.40	21.89	21.98
1687	AMEX	FNDE	Wed, Apr 29, 2020	22.18	22.50	22.18	22.43
1686	AMEX	FNDE	Tue, Apr 28, 2020	21.94	21.98	21.72	21.75
1685	AMEX	FNDE	Mon, Apr 27, 2020	21.47	21.69	21.45	21.61
1684	AMEX	FNDE	Fri, Apr 24, 2020	21.33	21.33	21.04	21.20
1683	AMEX	FNDE	Thu, Apr 23, 2020	21.42	21.64	21.25	21.25
1682	AMEX	FNDE	Wed, Apr 22, 2020	21.26	21.31	21.19	21.22
1681	AMEX	FNDE	Tue, Apr 21, 2020	20.77	20.90	20.69	20.69
1680	AMEX	FNDE	Mon, Apr 20, 2020	21.39	21.57	21.24	21.31
1679	AMEX	FNDE	Fri, Apr 17, 2020	21.73	21.80	21.55	21.70
1678	AMEX	FNDE	Thu, Apr 16, 2020	21.48	21.50	21.18	21.25
1677	AMEX	FNDE	Wed, Apr 15, 2020	21.39	21.39	21.18	21.28
1676	AMEX	FNDE	Tue, Apr 14, 2020	22.06	22.22	21.93	22.00
1675	AMEX	FNDE	Mon, Apr 13, 2020	21.64	21.77	21.50	21.75
1674	AMEX	FNDE	Thu, Apr 9, 2020	21.91	22.07	21.60	21.60
1673	AMEX	FNDE	Wed, Apr 8, 2020	21.47	21.72	21.37	21.68
1672	AMEX	FNDE	Tue, Apr 7, 2020	21.95	22.00	21.35	21.38
1671	AMEX	FNDE	Mon, Apr 6, 2020	21.10	21.38	21.04	21.29
1670	AMEX	FNDE	Fri, Apr 3, 2020	20.66	20.80	20.29	20.43
1669	AMEX	FNDE	Thu, Apr 2, 2020	20.31	20.74	20.26	20.65
1668	AMEX	FNDE	Wed, Apr 1, 2020	20.10	20.25	19.89	19.93
1667	AMEX	FNDE	Tue, Mar 31, 2020	20.52	20.87	20.50	20.56
1666	AMEX	FNDE	Mon, Mar 30, 2020	20.10	20.46	19.97	20.43
1665	AMEX	FNDE	Fri, Mar 27, 2020	20.10	20.39	19.94	20.00
1664	AMEX	FNDE	Thu, Mar 26, 2020	20.63	21.24	20.57	21.23
1663	AMEX	FNDE	Wed, Mar 25, 2020	20.18	20.92	20.00	20.60
1662	AMEX	FNDE	Tue, Mar 24, 2020	19.79	20.03	19.69	19.97
1661	AMEX	FNDE	Mon, Mar 23, 2020	18.95	19.06	18.47	18.74
1660	AMEX	FNDE	Fri, Mar 20, 2020	19.88	19.96	19.03	19.03
1659	AMEX	FNDE	Thu, Mar 19, 2020	18.69	19.30	18.37	18.93
1658	AMEX	FNDE	Wed, Mar 18, 2020	18.72	19.42	18.26	18.64
1657	AMEX	FNDE	Tue, Mar 17, 2020	19.88	20.64	19.59	20.49
1656	AMEX	FNDE	Mon, Mar 16, 2020	19.58	20.45	19.26	19.38
1655	AMEX	FNDE	Fri, Mar 13, 2020	22.21	22.31	20.89	21.91
1654	AMEX	FNDE	Thu, Mar 12, 2020	20.71	20.99	19.36	20.45
1653	AMEX	FNDE	Wed, Mar 11, 2020	23.22	23.31	22.59	22.77
1652	AMEX	FNDE	Tue, Mar 10, 2020	23.76	23.84	23.16	23.82
1651	AMEX	FNDE	Mon, Mar 9, 2020	22.78	23.21	22.50	22.75
1650	AMEX	FNDE	Fri, Mar 6, 2020	25.07	25.12	24.77	25.04
1649	AMEX	FNDE	Thu, Mar 5, 2020	26.01	26.13	25.51	25.62
1648	AMEX	FNDE	Wed, Mar 4, 2020	26.31	26.39	26.11	26.39
1647	AMEX	FNDE	Tue, Mar 3, 2020	26.12	26.60	25.80	25.92
1646	AMEX	FNDE	Mon, Mar 2, 2020	25.60	26.12	25.47	26.10
1645	AMEX	FNDE	Fri, Feb 28, 2020	25.08	25.64	24.88	25.64
1644	AMEX	FNDE	Thu, Feb 27, 2020	26.31	26.49	25.90	25.90
1643	AMEX	FNDE	Wed, Feb 26, 2020	26.78	27.03	26.60	26.60
1642	AMEX	FNDE	Tue, Feb 25, 2020	27.13	27.20	26.45	26.48
1641	AMEX	FNDE	Mon, Feb 24, 2020	26.80	27.02	26.72	26.89
1640	AMEX	FNDE	Fri, Feb 21, 2020	27.91	28.04	27.83	27.91
1639	AMEX	FNDE	Thu, Feb 20, 2020	28.23	28.26	27.96	27.97
1638	AMEX	FNDE	Wed, Feb 19, 2020	28.44	28.50	28.42	28.47
1637	AMEX	FNDE	Tue, Feb 18, 2020	28.22	28.31	28.16	28.16
1636	AMEX	FNDE	Fri, Feb 14, 2020	28.61	28.61	28.38	28.44
1635	AMEX	FNDE	Thu, Feb 13, 2020	28.59	28.61	28.47	28.47
1634	AMEX	FNDE	Wed, Feb 12, 2020	28.77	28.89	28.72	28.84
1633	AMEX	FNDE	Tue, Feb 11, 2020	28.45	28.61	28.44	28.47
1632	AMEX	FNDE	Mon, Feb 10, 2020	27.95	28.06	27.95	28.03
1631	AMEX	FNDE	Fri, Feb 7, 2020	28.11	28.11	27.96	28.01
1630	AMEX	FNDE	Thu, Feb 6, 2020	28.63	28.63	28.41	28.41
1629	AMEX	FNDE	Wed, Feb 5, 2020	28.72	28.72	28.44	28.49
1628	AMEX	FNDE	Tue, Feb 4, 2020	28.27	28.38	28.22	28.22
1627	AMEX	FNDE	Mon, Feb 3, 2020	27.59	27.82	27.59	27.70
1626	AMEX	FNDE	Fri, Jan 31, 2020	27.66	27.69	27.37	27.44
1625	AMEX	FNDE	Thu, Jan 30, 2020	27.93	28.13	27.78	28.11
1624	AMEX	FNDE	Wed, Jan 29, 2020	28.60	28.64	28.48	28.50
1623	AMEX	FNDE	Tue, Jan 28, 2020	28.36	28.56	28.29	28.55
1622	AMEX	FNDE	Mon, Jan 27, 2020	28.14	28.39	28.00	28.29
1621	AMEX	FNDE	Fri, Jan 24, 2020	29.48	29.48	29.11	29.27
1620	AMEX	FNDE	Thu, Jan 23, 2020	29.30	29.49	29.16	29.43
1619	AMEX	FNDE	Wed, Jan 22, 2020	29.72	29.73	29.60	29.68
1618	AMEX	FNDE	Tue, Jan 21, 2020	29.72	29.74	29.54	29.58
1617	AMEX	FNDE	Fri, Jan 17, 2020	30.14	30.27	30.11	30.22
1616	AMEX	FNDE	Thu, Jan 16, 2020	29.99	30.08	29.98	30.04
1615	AMEX	FNDE	Wed, Jan 15, 2020	30.02	30.06	29.88	29.88
1614	AMEX	FNDE	Tue, Jan 14, 2020	30.12	30.17	30.07	30.17
1613	AMEX	FNDE	Mon, Jan 13, 2020	30.11	30.33	30.06	30.30
1612	AMEX	FNDE	Fri, Jan 10, 2020	30.07	30.13	29.98	29.98
1611	AMEX	FNDE	Thu, Jan 9, 2020	29.99	30.00	29.88	29.90
1610	AMEX	FNDE	Wed, Jan 8, 2020	29.69	30.03	29.69	29.90
1609	AMEX	FNDE	Tue, Jan 7, 2020	29.74	29.76	29.65	29.74
1608	AMEX	FNDE	Mon, Jan 6, 2020	29.68	29.89	29.68	29.86
1607	AMEX	FNDE	Fri, Jan 3, 2020	29.94	30.08	29.89	29.93
1606	AMEX	FNDE	Thu, Jan 2, 2020	30.11	30.37	30.11	30.37
1605	AMEX	FNDE	Tue, Dec 31, 2019	29.78	29.86	29.74	29.84
1604	AMEX	FNDE	Mon, Dec 30, 2019	29.98	29.99	29.74	29.76
1603	AMEX	FNDE	Fri, Dec 27, 2019	29.91	29.97	29.86	29.91
1602	AMEX	FNDE	Thu, Dec 26, 2019	29.67	29.80	29.67	29.78
1601	AMEX	FNDE	Tue, Dec 24, 2019	29.61	29.62	29.56	29.57
1600	AMEX	FNDE	Mon, Dec 23, 2019	29.57	29.67	29.57	29.67
1599	AMEX	FNDE	Fri, Dec 20, 2019	29.55	29.62	29.52	29.53
1598	AMEX	FNDE	Thu, Dec 19, 2019	29.45	29.56	29.45	29.56
1597	AMEX	FNDE	Wed, Dec 18, 2019	29.50	29.58	29.44	29.58
1596	AMEX	FNDE	Tue, Dec 17, 2019	29.30	29.36	29.26	29.34
1595	AMEX	FNDE	Mon, Dec 16, 2019	29.14	29.20	29.10	29.13
1594	AMEX	FNDE	Fri, Dec 13, 2019	28.92	29.14	28.85	28.92
1593	AMEX	FNDE	Thu, Dec 12, 2019	28.57	28.88	28.54	28.88
1592	AMEX	FNDE	Wed, Dec 11, 2019	29.09	29.33	29.09	28.43
1591	AMEX	FNDE	Tue, Dec 10, 2019	28.89	28.96	28.85	28.90
1590	AMEX	FNDE	Mon, Dec 9, 2019	28.93	29.01	28.85	28.85
1589	AMEX	FNDE	Fri, Dec 6, 2019	28.86	28.94	28.86	28.88
1588	AMEX	FNDE	Thu, Dec 5, 2019	28.73	28.80	28.68	28.75
1587	AMEX	FNDE	Wed, Dec 4, 2019	28.70	28.79	28.70	28.73
1586	AMEX	FNDE	Tue, Dec 3, 2019	28.41	28.48	28.33	28.47
1585	AMEX	FNDE	Mon, Dec 2, 2019	28.72	28.72	28.61	28.62
1584	AMEX	FNDE	Fri, Nov 29, 2019	28.73	28.78	28.69	28.69
1583	AMEX	FNDE	Wed, Nov 27, 2019	28.98	29.07	28.92	29.02
1582	AMEX	FNDE	Tue, Nov 26, 2019	29.01	29.03	28.88	29.03
1581	AMEX	FNDE	Mon, Nov 25, 2019	29.10	29.19	29.08	29.17
1580	AMEX	FNDE	Fri, Nov 22, 2019	29.07	29.08	28.97	29.03
1579	AMEX	FNDE	Thu, Nov 21, 2019	28.94	29.03	28.90	28.98
1578	AMEX	FNDE	Wed, Nov 20, 2019	28.99	29.10	28.88	28.95
1577	AMEX	FNDE	Tue, Nov 19, 2019	29.19	29.19	29.04	29.05
1576	AMEX	FNDE	Mon, Nov 18, 2019	29.00	29.03	28.92	28.98
1575	AMEX	FNDE	Fri, Nov 15, 2019	28.94	29.05	28.92	28.98
1574	AMEX	FNDE	Thu, Nov 14, 2019	28.74	28.85	28.70	28.79
1573	AMEX	FNDE	Wed, Nov 13, 2019	28.78	28.88	28.75	28.85
1572	AMEX	FNDE	Tue, Nov 12, 2019	29.16	29.18	29.01	29.06
1571	AMEX	FNDE	Mon, Nov 11, 2019	29.15	29.29	29.12	29.24
1570	AMEX	FNDE	Fri, Nov 8, 2019	29.55	29.63	29.49	29.54
1569	AMEX	FNDE	Thu, Nov 7, 2019	29.76	29.93	29.76	29.77
1568	AMEX	FNDE	Wed, Nov 6, 2019	29.58	29.65	29.50	29.53
1567	AMEX	FNDE	Tue, Nov 5, 2019	29.61	29.66	29.53	29.58
1566	AMEX	FNDE	Mon, Nov 4, 2019	29.58	29.64	29.49	29.50
1565	AMEX	FNDE	Fri, Nov 1, 2019	29.09	29.25	29.07	29.25
1564	AMEX	FNDE	Thu, Oct 31, 2019	28.93	28.93	28.63	28.70
1563	AMEX	FNDE	Wed, Oct 30, 2019	28.90	29.06	28.75	29.06
1562	AMEX	FNDE	Tue, Oct 29, 2019	28.91	28.99	28.88	28.92
1561	AMEX	FNDE	Mon, Oct 28, 2019	28.99	29.06	28.96	28.99
1560	AMEX	FNDE	Fri, Oct 25, 2019	28.68	28.93	28.66	28.91
1559	AMEX	FNDE	Thu, Oct 24, 2019	28.76	28.78	28.64	28.66
1558	AMEX	FNDE	Wed, Oct 23, 2019	28.47	28.63	28.43	28.62
1557	AMEX	FNDE	Tue, Oct 22, 2019	28.42	28.58	28.42	28.53
1556	AMEX	FNDE	Mon, Oct 21, 2019	28.28	28.39	28.22	28.34
1555	AMEX	FNDE	Fri, Oct 18, 2019	28.22	28.27	28.14	28.19
1554	AMEX	FNDE	Thu, Oct 17, 2019	28.30	28.30	28.16	28.17
1553	AMEX	FNDE	Wed, Oct 16, 2019	27.95	28.10	27.93	28.06
1552	AMEX	FNDE	Tue, Oct 15, 2019	27.81	28.01	27.81	27.93
1551	AMEX	FNDE	Mon, Oct 14, 2019	27.83	27.88	27.77	27.78
1550	AMEX	FNDE	Fri, Oct 11, 2019	27.93	28.08	27.87	27.89
1549	AMEX	FNDE	Thu, Oct 10, 2019	27.31	27.57	27.31	27.50
1548	AMEX	FNDE	Wed, Oct 9, 2019	27.24	27.30	27.17	27.19
1547	AMEX	FNDE	Tue, Oct 8, 2019	27.15	27.23	27.01	27.01
1546	AMEX	FNDE	Mon, Oct 7, 2019	27.31	27.44	27.19	27.19
1545	AMEX	FNDE	Fri, Oct 4, 2019	27.25	27.44	27.23	27.40
1544	AMEX	FNDE	Thu, Oct 3, 2019	27.11	27.32	27.04	27.27
1543	AMEX	FNDE	Wed, Oct 2, 2019	27.14	27.17	26.97	27.09
1542	AMEX	FNDE	Tue, Oct 1, 2019	27.39	27.40	27.22	27.22
1541	AMEX	FNDE	Mon, Sep 30, 2019	27.50	27.52	27.38	27.38
1540	AMEX	FNDE	Fri, Sep 27, 2019	27.58	27.65	27.27	27.31
1539	AMEX	FNDE	Thu, Sep 26, 2019	27.65	27.67	27.51	27.59
1538	AMEX	FNDE	Wed, Sep 25, 2019	27.39	27.63	27.31	27.60
1537	AMEX	FNDE	Tue, Sep 24, 2019	27.79	27.79	27.52	27.52
1536	AMEX	FNDE	Mon, Sep 23, 2019	27.69	27.84	27.69	27.79
1535	AMEX	FNDE	Fri, Sep 20, 2019	27.87	27.91	27.70	27.74
1534	AMEX	FNDE	Thu, Sep 19, 2019	27.91	27.95	27.71	27.71
1533	AMEX	FNDE	Wed, Sep 18, 2019	28.04	28.07	27.76	27.96
1532	AMEX	FNDE	Tue, Sep 17, 2019	27.96	28.13	27.92	28.07
1531	AMEX	FNDE	Mon, Sep 16, 2019	28.18	28.34	28.17	28.19
1530	AMEX	FNDE	Fri, Sep 13, 2019	28.23	28.31	28.17	28.20
1529	AMEX	FNDE	Thu, Sep 12, 2019	28.03	28.19	27.95	28.01
1528	AMEX	FNDE	Wed, Sep 11, 2019	27.80	27.91	27.79	27.91
1527	AMEX	FNDE	Tue, Sep 10, 2019	27.58	27.73	27.50	27.62
1526	AMEX	FNDE	Mon, Sep 9, 2019	27.54	27.63	27.51	27.62
1525	AMEX	FNDE	Fri, Sep 6, 2019	27.47	27.53	27.45	27.48
1524	AMEX	FNDE	Thu, Sep 5, 2019	27.40	27.47	27.32	27.33
1523	AMEX	FNDE	Wed, Sep 4, 2019	26.97	27.11	26.95	27.11
1522	AMEX	FNDE	Tue, Sep 3, 2019	26.52	26.60	26.48	26.57
1521	AMEX	FNDE	Fri, Aug 30, 2019	26.75	26.78	26.66	26.76
1520	AMEX	FNDE	Thu, Aug 29, 2019	26.42	26.58	26.33	26.52
1519	AMEX	FNDE	Wed, Aug 28, 2019	26.07	26.24	26.04	26.19
1518	AMEX	FNDE	Tue, Aug 27, 2019	26.18	26.25	26.00	26.03
1517	AMEX	FNDE	Mon, Aug 26, 2019	26.21	26.23	26.05	26.10
1516	AMEX	FNDE	Fri, Aug 23, 2019	26.36	26.61	26.00	26.07
1515	AMEX	FNDE	Thu, Aug 22, 2019	26.53	26.61	26.42	26.42
1514	AMEX	FNDE	Wed, Aug 21, 2019	26.64	26.72	26.59	26.69
1513	AMEX	FNDE	Tue, Aug 20, 2019	26.40	26.50	26.33	26.35
1512	AMEX	FNDE	Mon, Aug 19, 2019	26.53	26.54	26.27	26.27
1511	AMEX	FNDE	Fri, Aug 16, 2019	26.28	26.38	26.27	26.29
1510	AMEX	FNDE	Thu, Aug 15, 2019	26.18	26.22	25.99	26.12
1509	AMEX	FNDE	Wed, Aug 14, 2019	26.30	26.32	25.98	25.98
1508	AMEX	FNDE	Tue, Aug 13, 2019	26.42	27.03	26.37	26.88
1507	AMEX	FNDE	Mon, Aug 12, 2019	26.65	26.75	26.60	26.62
1506	AMEX	FNDE	Fri, Aug 9, 2019	27.08	27.09	26.86	26.95
1505	AMEX	FNDE	Thu, Aug 8, 2019	27.05	27.25	27.03	27.23
1504	AMEX	FNDE	Wed, Aug 7, 2019	26.57	26.96	26.48	26.96
1503	AMEX	FNDE	Tue, Aug 6, 2019	26.97	27.02	26.72	26.84
1502	AMEX	FNDE	Mon, Aug 5, 2019	26.78	26.78	26.37	26.55
1501	AMEX	FNDE	Fri, Aug 2, 2019	27.56	27.60	27.32	27.34
1500	AMEX	FNDE	Thu, Aug 1, 2019	28.16	28.33	27.54	27.62
1499	AMEX	FNDE	Wed, Jul 31, 2019	28.55	28.56	27.94	28.17
1498	AMEX	FNDE	Tue, Jul 30, 2019	28.50	28.55	28.41	28.51
1497	AMEX	FNDE	Mon, Jul 29, 2019	28.65	28.71	28.58	28.70
1496	AMEX	FNDE	Fri, Jul 26, 2019	28.74	28.77	28.61	28.71
1495	AMEX	FNDE	Thu, Jul 25, 2019	28.80	28.80	28.52	28.55
1494	AMEX	FNDE	Wed, Jul 24, 2019	28.79	28.90	28.71	28.80
1493	AMEX	FNDE	Tue, Jul 23, 2019	28.91	28.93	28.78	28.85
1492	AMEX	FNDE	Mon, Jul 22, 2019	28.98	29.00	28.84	28.87
1491	AMEX	FNDE	Fri, Jul 19, 2019	29.10	29.10	28.90	28.90
1490	AMEX	FNDE	Thu, Jul 18, 2019	28.87	29.12	28.87	29.09
1489	AMEX	FNDE	Wed, Jul 17, 2019	28.97	29.02	28.89	28.92
1488	AMEX	FNDE	Tue, Jul 16, 2019	29.02	29.10	28.91	28.91
1487	AMEX	FNDE	Mon, Jul 15, 2019	29.07	29.08	28.98	29.02
1486	AMEX	FNDE	Fri, Jul 12, 2019	29.06	29.06	28.92	29.02
1485	AMEX	FNDE	Thu, Jul 11, 2019	29.11	29.13	28.97	29.02
1484	AMEX	FNDE	Wed, Jul 10, 2019	29.08	29.17	29.06	29.10
1483	AMEX	FNDE	Tue, Jul 9, 2019	28.75	28.85	28.75	28.77
1482	AMEX	FNDE	Mon, Jul 8, 2019	28.90	28.97	28.89	28.96
1481	AMEX	FNDE	Fri, Jul 5, 2019	28.91	29.00	28.84	28.96
1480	AMEX	FNDE	Wed, Jul 3, 2019	28.96	29.08	28.96	29.08
1479	AMEX	FNDE	Tue, Jul 2, 2019	29.08	29.10	28.96	29.06
1478	AMEX	FNDE	Mon, Jul 1, 2019	29.32	29.36	29.09	29.15
1477	AMEX	FNDE	Fri, Jun 28, 2019	28.83	28.88	28.70	28.74
1476	AMEX	FNDE	Thu, Jun 27, 2019	28.74	28.81	28.71	28.75
1475	AMEX	FNDE	Wed, Jun 26, 2019	28.62	28.76	28.59	28.67
1474	AMEX	FNDE	Tue, Jun 25, 2019	28.82	28.83	28.59	28.41
1473	AMEX	FNDE	Mon, Jun 24, 2019	28.90	29.00	28.90	28.97
1472	AMEX	FNDE	Fri, Jun 21, 2019	28.88	28.99	28.88	28.92
1471	AMEX	FNDE	Thu, Jun 20, 2019	29.14	29.18	28.93	28.99
1470	AMEX	FNDE	Wed, Jun 19, 2019	28.44	28.73	28.39	28.64
1469	AMEX	FNDE	Tue, Jun 18, 2019	28.14	28.43	28.12	28.40
1468	AMEX	FNDE	Mon, Jun 17, 2019	27.86	27.95	27.83	27.83
1467	AMEX	FNDE	Fri, Jun 14, 2019	27.93	27.94	27.78	27.78
1466	AMEX	FNDE	Thu, Jun 13, 2019	28.07	28.15	27.98	28.04
1465	AMEX	FNDE	Wed, Jun 12, 2019	28.10	28.15	27.95	27.97
1464	AMEX	FNDE	Tue, Jun 11, 2019	28.23	28.27	28.17	28.24
1463	AMEX	FNDE	Mon, Jun 10, 2019	27.97	28.04	27.85	27.98
1462	AMEX	FNDE	Fri, Jun 7, 2019	27.69	27.95	27.69	27.74
1461	AMEX	FNDE	Thu, Jun 6, 2019	27.56	27.63	27.47	27.59
1460	AMEX	FNDE	Wed, Jun 5, 2019	27.74	27.76	27.48	27.54
1459	AMEX	FNDE	Tue, Jun 4, 2019	27.59	27.76	27.50	27.73
1458	AMEX	FNDE	Mon, Jun 3, 2019	27.66	27.83	27.66	27.75
1457	AMEX	FNDE	Fri, May 31, 2019	27.15	27.40	27.12	27.35
1456	AMEX	FNDE	Thu, May 30, 2019	27.15	27.36	27.15	27.23
1455	AMEX	FNDE	Wed, May 29, 2019	26.78	27.06	26.74	27.01
1454	AMEX	FNDE	Tue, May 28, 2019	26.97	26.99	26.72	26.75
1453	AMEX	FNDE	Fri, May 24, 2019	26.92	26.96	26.75	26.76
1452	AMEX	FNDE	Thu, May 23, 2019	26.64	26.77	26.56	26.65
1451	AMEX	FNDE	Wed, May 22, 2019	27.05	27.09	26.96	26.98
1450	AMEX	FNDE	Tue, May 21, 2019	26.91	27.08	26.85	27.05
1449	AMEX	FNDE	Mon, May 20, 2019	26.68	26.82	26.63	26.71
1448	AMEX	FNDE	Fri, May 17, 2019	26.68	26.83	26.59	26.64
1447	AMEX	FNDE	Thu, May 16, 2019	27.09	27.23	26.98	26.98
1446	AMEX	FNDE	Wed, May 15, 2019	26.85	27.10	26.80	27.00
1445	AMEX	FNDE	Tue, May 14, 2019	26.93	27.11	26.89	27.02
1444	AMEX	FNDE	Mon, May 13, 2019	26.60	26.69	26.42	26.52
1443	AMEX	FNDE	Fri, May 10, 2019	27.25	27.39	26.94	27.34
1442	AMEX	FNDE	Thu, May 9, 2019	27.10	27.33	26.88	27.20
1441	AMEX	FNDE	Wed, May 8, 2019	27.70	27.78	27.56	27.56
1440	AMEX	FNDE	Tue, May 7, 2019	27.81	27.81	27.49	27.65
1439	AMEX	FNDE	Mon, May 6, 2019	27.82	28.12	27.80	28.06
1438	AMEX	FNDE	Fri, May 3, 2019	28.47	28.61	28.44	28.53
1437	AMEX	FNDE	Thu, May 2, 2019	28.22	28.27	28.10	28.23
1436	AMEX	FNDE	Wed, May 1, 2019	28.50	28.64	28.16	28.16
1435	AMEX	FNDE	Tue, Apr 30, 2019	28.44	28.48	28.28	28.43
1434	AMEX	FNDE	Mon, Apr 29, 2019	28.49	28.51	28.43	28.48
1433	AMEX	FNDE	Fri, Apr 26, 2019	28.41	28.47	28.34	28.44
1432	AMEX	FNDE	Thu, Apr 25, 2019	28.22	28.36	28.15	28.31
1431	AMEX	FNDE	Wed, Apr 24, 2019	28.51	28.53	28.26	28.32
1430	AMEX	FNDE	Tue, Apr 23, 2019	28.67	28.75	28.60	28.73
1429	AMEX	FNDE	Mon, Apr 22, 2019	28.61	28.73	28.56	28.73
1428	AMEX	FNDE	Thu, Apr 18, 2019	28.71	28.87	28.66	28.79
1427	AMEX	FNDE	Wed, Apr 17, 2019	28.94	28.96	28.74	28.79
1426	AMEX	FNDE	Tue, Apr 16, 2019	28.57	28.78	28.57	28.73
1425	AMEX	FNDE	Mon, Apr 15, 2019	28.52	28.54	28.37	28.46
1424	AMEX	FNDE	Fri, Apr 12, 2019	28.64	28.64	28.44	28.50
1423	AMEX	FNDE	Thu, Apr 11, 2019	28.56	28.56	28.38	28.43
1422	AMEX	FNDE	Wed, Apr 10, 2019	28.72	28.81	28.70	28.77
1421	AMEX	FNDE	Tue, Apr 9, 2019	28.68	28.73	28.59	28.63
1420	AMEX	FNDE	Mon, Apr 8, 2019	28.58	28.74	28.54	28.70
1419	AMEX	FNDE	Fri, Apr 5, 2019	28.57	28.68	28.52	28.67
1418	AMEX	FNDE	Thu, Apr 4, 2019	28.22	28.50	28.22	28.47
1417	AMEX	FNDE	Wed, Apr 3, 2019	28.36	28.47	28.20	28.23
1416	AMEX	FNDE	Tue, Apr 2, 2019	28.28	28.28	28.11	28.19
1415	AMEX	FNDE	Mon, Apr 1, 2019	28.17	28.32	28.13	28.31
1414	AMEX	FNDE	Fri, Mar 29, 2019	27.83	27.85	27.66	27.73
1413	AMEX	FNDE	Thu, Mar 28, 2019	27.46	27.64	27.41	27.59
1412	AMEX	FNDE	Wed, Mar 27, 2019	27.61	27.66	27.35	27.41
1411	AMEX	FNDE	Tue, Mar 26, 2019	27.82	27.84	27.69	27.83
1410	AMEX	FNDE	Mon, Mar 25, 2019	27.58	27.76	27.58	27.68
1409	AMEX	FNDE	Fri, Mar 22, 2019	28.01	28.07	27.58	27.58
1408	AMEX	FNDE	Thu, Mar 21, 2019	28.44	28.51	28.26	28.49
1407	AMEX	FNDE	Wed, Mar 20, 2019	28.37	28.79	28.28	28.57
1406	AMEX	FNDE	Tue, Mar 19, 2019	28.53	28.61	28.45	28.53
1405	AMEX	FNDE	Mon, Mar 18, 2019	28.34	28.54	28.34	28.52
1404	AMEX	FNDE	Fri, Mar 15, 2019	28.03	28.21	28.03	28.21
1403	AMEX	FNDE	Thu, Mar 14, 2019	27.85	27.90	27.77	27.83
1402	AMEX	FNDE	Wed, Mar 13, 2019	27.87	27.99	27.85	27.92
1401	AMEX	FNDE	Tue, Mar 12, 2019	27.89	27.98	27.87	27.94
1400	AMEX	FNDE	Mon, Mar 11, 2019	27.52	27.77	27.52	27.74
1399	AMEX	FNDE	Fri, Mar 8, 2019	27.21	27.36	27.19	27.36
1398	AMEX	FNDE	Thu, Mar 7, 2019	27.74	27.77	27.45	27.47
1397	AMEX	FNDE	Wed, Mar 6, 2019	27.99	28.02	27.79	27.79
1396	AMEX	FNDE	Tue, Mar 5, 2019	27.94	28.05	27.82	28.00
1395	AMEX	FNDE	Mon, Mar 4, 2019	28.02	28.02	27.66	27.89
1394	AMEX	FNDE	Fri, Mar 1, 2019	28.09	28.14	27.90	27.96
1393	AMEX	FNDE	Thu, Feb 28, 2019	28.18	28.19	27.99	28.02
1392	AMEX	FNDE	Wed, Feb 27, 2019	28.41	28.45	28.27	28.35
1391	AMEX	FNDE	Tue, Feb 26, 2019	28.48	28.59	28.45	28.55
1390	AMEX	FNDE	Mon, Feb 25, 2019	28.67	28.73	28.56	28.58
1389	AMEX	FNDE	Fri, Feb 22, 2019	28.37	28.50	28.36	28.44
1388	AMEX	FNDE	Thu, Feb 21, 2019	28.19	28.22	28.06	28.17
1387	AMEX	FNDE	Wed, Feb 20, 2019	28.19	28.37	28.17	28.21
1386	AMEX	FNDE	Tue, Feb 19, 2019	27.86	28.18	27.86	28.12
1385	AMEX	FNDE	Fri, Feb 15, 2019	27.91	27.99	27.85	27.98
1384	AMEX	FNDE	Thu, Feb 14, 2019	27.66	28.00	27.64	27.93
1383	AMEX	FNDE	Wed, Feb 13, 2019	28.05	28.08	27.75	27.80
1382	AMEX	FNDE	Tue, Feb 12, 2019	28.06	28.18	28.01	28.11
1381	AMEX	FNDE	Mon, Feb 11, 2019	27.88	27.88	27.75	27.76
1380	AMEX	FNDE	Fri, Feb 8, 2019	27.92	27.93	27.68	27.92
1379	AMEX	FNDE	Thu, Feb 7, 2019	28.12	28.22	27.85	28.06
1378	AMEX	FNDE	Wed, Feb 6, 2019	28.59	28.63	28.34	28.34
1377	AMEX	FNDE	Tue, Feb 5, 2019	28.54	28.81	28.54	28.75
1376	AMEX	FNDE	Mon, Feb 4, 2019	28.32	28.53	28.31	28.48
1375	AMEX	FNDE	Fri, Feb 1, 2019	28.42	28.47	28.36	28.46
1374	AMEX	FNDE	Thu, Jan 31, 2019	28.46	28.64	28.45	28.62
1373	AMEX	FNDE	Wed, Jan 30, 2019	28.08	28.49	27.97	28.41
1372	AMEX	FNDE	Tue, Jan 29, 2019	27.92	27.95	27.83	27.85
1371	AMEX	FNDE	Mon, Jan 28, 2019	27.65	27.75	27.59	27.75
1370	AMEX	FNDE	Fri, Jan 25, 2019	27.97	28.12	27.96	28.05
1369	AMEX	FNDE	Thu, Jan 24, 2019	27.51	27.76	27.51	27.72
1368	AMEX	FNDE	Wed, Jan 23, 2019	27.41	27.49	27.28	27.49
1367	AMEX	FNDE	Tue, Jan 22, 2019	27.25	27.32	27.04	27.16
1366	AMEX	FNDE	Fri, Jan 18, 2019	27.54	27.65	27.52	27.58
1365	AMEX	FNDE	Thu, Jan 17, 2019	27.11	27.57	27.11	27.48
1364	AMEX	FNDE	Wed, Jan 16, 2019	27.17	27.42	27.17	27.32
1363	AMEX	FNDE	Tue, Jan 15, 2019	27.03	27.19	27.00	27.10
1362	AMEX	FNDE	Mon, Jan 14, 2019	26.77	27.03	26.77	26.91
1361	AMEX	FNDE	Fri, Jan 11, 2019	26.94	27.10	26.92	27.05
1360	AMEX	FNDE	Thu, Jan 10, 2019	26.87	27.18	26.83	27.15
1359	AMEX	FNDE	Wed, Jan 9, 2019	26.80	27.13	26.80	27.01
1358	AMEX	FNDE	Tue, Jan 8, 2019	26.45	26.59	26.35	26.55
1357	AMEX	FNDE	Mon, Jan 7, 2019	26.49	26.62	26.36	26.50
1356	AMEX	FNDE	Fri, Jan 4, 2019	25.96	26.48	25.96	26.46
1355	AMEX	FNDE	Thu, Jan 3, 2019	25.75	25.78	25.53	25.68
1354	AMEX	FNDE	Wed, Jan 2, 2019	25.52	25.96	25.52	25.93
1353	AMEX	FNDE	Mon, Dec 31, 2018	25.97	26.02	25.70	25.83
1352	AMEX	FNDE	Fri, Dec 28, 2018	25.78	25.98	25.71	25.85
1351	AMEX	FNDE	Thu, Dec 27, 2018	25.36	25.70	25.29	25.68
1350	AMEX	FNDE	Wed, Dec 26, 2018	25.31	25.73	25.15	25.71
1349	AMEX	FNDE	Mon, Dec 24, 2018	25.45	25.62	25.30	25.30
1348	AMEX	FNDE	Fri, Dec 21, 2018	25.72	25.86	25.40	25.44
1347	AMEX	FNDE	Thu, Dec 20, 2018	25.88	25.98	25.60	25.78
1346	AMEX	FNDE	Wed, Dec 19, 2018	26.05	26.31	25.47	25.60
1345	AMEX	FNDE	Tue, Dec 18, 2018	25.97	26.09	25.87	25.90
1344	AMEX	FNDE	Mon, Dec 17, 2018	26.10	26.22	25.81	25.86
1343	AMEX	FNDE	Fri, Dec 14, 2018	26.13	26.26	26.05	26.10
1342	AMEX	FNDE	Thu, Dec 13, 2018	26.45	26.56	26.36	26.47
1341	AMEX	FNDE	Wed, Dec 12, 2018	26.39	26.55	26.35	26.36
1340	AMEX	FNDE	Tue, Dec 11, 2018	26.96	26.96	26.58	25.98
1339	AMEX	FNDE	Mon, Dec 10, 2018	26.78	26.84	26.45	26.69
1338	AMEX	FNDE	Fri, Dec 7, 2018	27.38	27.54	26.90	26.96
1337	AMEX	FNDE	Thu, Dec 6, 2018	26.97	27.46	26.79	27.43
1336	AMEX	FNDE	Tue, Dec 4, 2018	28.08	28.11	27.53	27.59
1335	AMEX	FNDE	Mon, Dec 3, 2018	28.19	28.21	28.01	28.13
1334	AMEX	FNDE	Fri, Nov 30, 2018	27.47	27.54	27.38	27.48
1333	AMEX	FNDE	Thu, Nov 29, 2018	27.62	27.77	27.53	27.62
1332	AMEX	FNDE	Wed, Nov 28, 2018	27.26	27.78	27.14	27.75
1331	AMEX	FNDE	Tue, Nov 27, 2018	26.84	27.11	26.81	27.09
1330	AMEX	FNDE	Mon, Nov 26, 2018	26.95	27.02	26.79	26.86
1329	AMEX	FNDE	Fri, Nov 23, 2018	26.82	26.88	26.80	26.84
1328	AMEX	FNDE	Wed, Nov 21, 2018	27.14	27.30	27.12	27.17
1327	AMEX	FNDE	Tue, Nov 20, 2018	26.97	27.04	26.71	26.76
1326	AMEX	FNDE	Mon, Nov 19, 2018	27.47	27.50	27.26	27.40
1325	AMEX	FNDE	Fri, Nov 16, 2018	27.33	27.76	27.31	27.67
1324	AMEX	FNDE	Thu, Nov 15, 2018	27.13	27.69	27.13	27.56
1323	AMEX	FNDE	Wed, Nov 14, 2018	27.10	27.16	26.79	26.99
1322	AMEX	FNDE	Tue, Nov 13, 2018	26.97	27.16	26.83	26.91
1321	AMEX	FNDE	Mon, Nov 12, 2018	27.11	27.18	26.82	26.83
1320	AMEX	FNDE	Fri, Nov 9, 2018	27.21	27.27	26.98	27.17
1319	AMEX	FNDE	Thu, Nov 8, 2018	27.89	28.01	27.55	27.61
1318	AMEX	FNDE	Wed, Nov 7, 2018	28.10	28.25	27.92	28.21
1317	AMEX	FNDE	Tue, Nov 6, 2018	27.72	27.84	27.68	27.78
1316	AMEX	FNDE	Mon, Nov 5, 2018	27.72	27.87	27.70	27.86
1315	AMEX	FNDE	Fri, Nov 2, 2018	27.88	27.99	27.46	27.73
1314	AMEX	FNDE	Thu, Nov 1, 2018	27.19	27.56	27.09	27.53
1313	AMEX	FNDE	Wed, Oct 31, 2018	26.92	27.03	26.81	26.86
1312	AMEX	FNDE	Tue, Oct 30, 2018	26.42	26.79	26.41	26.77
1311	AMEX	FNDE	Mon, Oct 29, 2018	26.93	26.94	26.00	26.26
1310	AMEX	FNDE	Fri, Oct 26, 2018	26.44	26.75	26.31	26.64
1309	AMEX	FNDE	Thu, Oct 25, 2018	26.64	27.05	26.59	26.90
1308	AMEX	FNDE	Wed, Oct 24, 2018	27.14	27.17	26.40	26.43
1307	AMEX	FNDE	Tue, Oct 23, 2018	26.87	27.29	26.75	27.17
1306	AMEX	FNDE	Mon, Oct 22, 2018	27.58	27.61	27.32	27.40
1305	AMEX	FNDE	Fri, Oct 19, 2018	27.44	27.58	27.25	27.31
1304	AMEX	FNDE	Thu, Oct 18, 2018	27.49	27.50	27.02	27.10
1303	AMEX	FNDE	Wed, Oct 17, 2018	27.84	27.92	27.66	27.77
1302	AMEX	FNDE	Tue, Oct 16, 2018	27.75	28.05	27.70	28.02
1301	AMEX	FNDE	Mon, Oct 15, 2018	27.50	27.60	27.38	27.44
1300	AMEX	FNDE	Fri, Oct 12, 2018	27.61	27.67	27.23	27.56
1299	AMEX	FNDE	Thu, Oct 11, 2018	27.23	27.44	26.80	27.00
1298	AMEX	FNDE	Wed, Oct 10, 2018	28.00	28.01	27.31	27.33
1297	AMEX	FNDE	Tue, Oct 9, 2018	28.00	28.23	27.89	28.20
1296	AMEX	FNDE	Mon, Oct 8, 2018	27.91	28.14	27.85	28.10
1295	AMEX	FNDE	Fri, Oct 5, 2018	28.00	28.05	27.71	27.92
1294	AMEX	FNDE	Thu, Oct 4, 2018	28.24	28.24	27.79	27.91
1293	AMEX	FNDE	Wed, Oct 3, 2018	28.99	28.99	28.52	28.61
1292	AMEX	FNDE	Tue, Oct 2, 2018	28.64	28.80	28.63	28.68
1291	AMEX	FNDE	Mon, Oct 1, 2018	28.97	28.99	28.87	28.92
1290	AMEX	FNDE	Fri, Sep 28, 2018	28.75	28.97	28.70	28.82
1289	AMEX	FNDE	Thu, Sep 27, 2018	28.80	28.97	28.80	28.87
1288	AMEX	FNDE	Wed, Sep 26, 2018	28.59	28.90	28.53	28.57
1287	AMEX	FNDE	Tue, Sep 25, 2018	28.38	28.60	28.38	28.55
1286	AMEX	FNDE	Mon, Sep 24, 2018	28.36	28.41	28.30	28.35
1285	AMEX	FNDE	Fri, Sep 21, 2018	28.41	28.58	28.39	28.49
1284	AMEX	FNDE	Thu, Sep 20, 2018	28.38	28.42	28.23	28.38
1283	AMEX	FNDE	Wed, Sep 19, 2018	28.07	28.20	28.05	28.10
1282	AMEX	FNDE	Tue, Sep 18, 2018	27.70	27.90	27.70	27.84
1281	AMEX	FNDE	Mon, Sep 17, 2018	27.50	27.63	27.49	27.52
1280	AMEX	FNDE	Fri, Sep 14, 2018	27.71	27.76	27.47	27.59
1279	AMEX	FNDE	Thu, Sep 13, 2018	27.66	27.73	27.47	27.56
1278	AMEX	FNDE	Wed, Sep 12, 2018	27.14	27.48	27.10	27.33
1277	AMEX	FNDE	Tue, Sep 11, 2018	26.94	27.19	26.91	27.17
1276	AMEX	FNDE	Mon, Sep 10, 2018	27.37	27.38	27.14	27.19
1275	AMEX	FNDE	Fri, Sep 7, 2018	27.36	27.53	27.19	27.31
1274	AMEX	FNDE	Thu, Sep 6, 2018	27.47	27.55	27.29	27.45
1273	AMEX	FNDE	Wed, Sep 5, 2018	27.51	27.54	27.39	27.47
1272	AMEX	FNDE	Tue, Sep 4, 2018	27.81	27.81	27.70	27.76
1271	AMEX	FNDE	Fri, Aug 31, 2018	28.02	28.30	28.02	28.23
1270	AMEX	FNDE	Thu, Aug 30, 2018	28.25	28.27	27.91	27.99
1269	AMEX	FNDE	Wed, Aug 29, 2018	28.35	28.65	28.34	28.63
1268	AMEX	FNDE	Tue, Aug 28, 2018	28.54	28.60	28.35	28.38
1267	AMEX	FNDE	Mon, Aug 27, 2018	28.35	28.56	28.35	28.45
1266	AMEX	FNDE	Fri, Aug 24, 2018	27.98	28.13	27.96	28.10
1265	AMEX	FNDE	Thu, Aug 23, 2018	27.92	27.95	27.59	27.60
1264	AMEX	FNDE	Wed, Aug 22, 2018	27.85	28.08	27.85	28.05
1263	AMEX	FNDE	Tue, Aug 21, 2018	27.80	28.01	27.80	27.87
1262	AMEX	FNDE	Mon, Aug 20, 2018	27.53	27.68	27.52	27.64
1261	AMEX	FNDE	Fri, Aug 17, 2018	27.22	27.63	27.19	27.57
1260	AMEX	FNDE	Thu, Aug 16, 2018	27.46	27.59	27.38	27.39
1259	AMEX	FNDE	Wed, Aug 15, 2018	27.27	27.37	27.03	27.25
1258	AMEX	FNDE	Tue, Aug 14, 2018	27.80	27.98	27.77	27.91
1257	AMEX	FNDE	Mon, Aug 13, 2018	27.74	27.81	27.41	27.55
1256	AMEX	FNDE	Fri, Aug 10, 2018	28.03	28.07	27.88	27.95
1255	AMEX	FNDE	Thu, Aug 9, 2018	28.81	28.82	28.62	28.67
1254	AMEX	FNDE	Wed, Aug 8, 2018	28.88	28.95	28.80	28.80
1253	AMEX	FNDE	Tue, Aug 7, 2018	29.03	29.15	28.99	29.00
1252	AMEX	FNDE	Mon, Aug 6, 2018	28.74	28.84	28.69	28.74
1251	AMEX	FNDE	Fri, Aug 3, 2018	28.73	28.92	28.73	28.89
1250	AMEX	FNDE	Thu, Aug 2, 2018	28.46	28.67	28.44	28.64
1249	AMEX	FNDE	Wed, Aug 1, 2018	29.03	29.14	28.94	29.02
1248	AMEX	FNDE	Tue, Jul 31, 2018	29.06	29.30	29.04	29.19
1247	AMEX	FNDE	Mon, Jul 30, 2018	29.09	29.12	29.00	29.05
1246	AMEX	FNDE	Fri, Jul 27, 2018	28.96	29.11	28.75	28.87
1245	AMEX	FNDE	Thu, Jul 26, 2018	28.83	28.91	28.74	28.75
1244	AMEX	FNDE	Wed, Jul 25, 2018	28.78	29.02	28.69	28.99
1243	AMEX	FNDE	Tue, Jul 24, 2018	28.61	28.69	28.48	28.51
1242	AMEX	FNDE	Mon, Jul 23, 2018	28.22	28.24	28.15	28.22
1241	AMEX	FNDE	Fri, Jul 20, 2018	28.15	28.33	28.15	28.27
1240	AMEX	FNDE	Thu, Jul 19, 2018	27.73	27.93	27.62	27.85
1239	AMEX	FNDE	Wed, Jul 18, 2018	27.99	28.14	27.94	28.13
1238	AMEX	FNDE	Tue, Jul 17, 2018	27.88	28.20	27.76	28.14
1237	AMEX	FNDE	Mon, Jul 16, 2018	28.01	28.03	27.91	27.98
1236	AMEX	FNDE	Fri, Jul 13, 2018	27.96	28.11	27.90	28.03
1235	AMEX	FNDE	Thu, Jul 12, 2018	27.96	28.04	27.89	27.96
1234	AMEX	FNDE	Wed, Jul 11, 2018	27.88	28.00	27.62	27.68
1233	AMEX	FNDE	Tue, Jul 10, 2018	28.21	28.32	28.10	28.29
1232	AMEX	FNDE	Mon, Jul 9, 2018	28.13	28.24	28.01	28.24
1231	AMEX	FNDE	Fri, Jul 6, 2018	27.55	27.87	27.51	27.79
1230	AMEX	FNDE	Thu, Jul 5, 2018	27.56	27.60	27.41	27.53
1229	AMEX	FNDE	Tue, Jul 3, 2018	27.57	27.70	27.39	27.39
1228	AMEX	FNDE	Mon, Jul 2, 2018	27.29	27.41	27.22	27.39
1227	AMEX	FNDE	Fri, Jun 29, 2018	27.58	27.75	27.58	27.68
1226	AMEX	FNDE	Thu, Jun 28, 2018	27.11	27.28	27.06	27.27
1225	AMEX	FNDE	Wed, Jun 27, 2018	27.49	27.58	27.09	27.09
1224	AMEX	FNDE	Tue, Jun 26, 2018	27.60	27.67	27.46	27.56
1223	AMEX	FNDE	Mon, Jun 25, 2018	27.58	27.65	27.38	27.59
1222	AMEX	FNDE	Fri, Jun 22, 2018	27.88	27.89	27.72	27.79
1221	AMEX	FNDE	Thu, Jun 21, 2018	27.77	27.77	27.49	27.51
1220	AMEX	FNDE	Wed, Jun 20, 2018	28.06	28.11	27.90	27.93
1219	AMEX	FNDE	Tue, Jun 19, 2018	27.49	27.86	27.49	27.79
1218	AMEX	FNDE	Mon, Jun 18, 2018	28.03	28.08	27.90	28.02
1217	AMEX	FNDE	Fri, Jun 15, 2018	28.50	28.50	28.27	28.45
1216	AMEX	FNDE	Thu, Jun 14, 2018	29.03	29.03	28.74	28.76
1215	AMEX	FNDE	Wed, Jun 13, 2018	29.21	29.25	28.86	29.04
1214	AMEX	FNDE	Tue, Jun 12, 2018	29.26	29.31	29.08	29.17
1213	AMEX	FNDE	Mon, Jun 11, 2018	29.37	29.41	29.28	29.29
1212	AMEX	FNDE	Fri, Jun 8, 2018	29.34	29.45	29.11	29.37
1211	AMEX	FNDE	Thu, Jun 7, 2018	29.75	29.76	29.25	29.46
1210	AMEX	FNDE	Wed, Jun 6, 2018	29.67	29.87	29.58	29.84
1209	AMEX	FNDE	Tue, Jun 5, 2018	29.64	29.67	29.45	29.49
1208	AMEX	FNDE	Mon, Jun 4, 2018	29.75	29.84	29.74	29.76
1207	AMEX	FNDE	Fri, Jun 1, 2018	29.41	29.56	29.33	29.42
1206	AMEX	FNDE	Thu, May 31, 2018	29.22	29.26	29.08	29.13
1205	AMEX	FNDE	Wed, May 30, 2018	28.97	29.25	28.87	29.22
1204	AMEX	FNDE	Tue, May 29, 2018	29.23	29.32	28.85	28.99
1203	AMEX	FNDE	Fri, May 25, 2018	29.70	29.79	29.61	29.71
1202	AMEX	FNDE	Thu, May 24, 2018	29.85	29.85	29.51	29.77
1201	AMEX	FNDE	Wed, May 23, 2018	29.88	30.14	29.83	30.10
1200	AMEX	FNDE	Tue, May 22, 2018	30.32	30.42	30.23	30.25
1199	AMEX	FNDE	Mon, May 21, 2018	30.29	30.36	30.12	30.20
1198	AMEX	FNDE	Fri, May 18, 2018	30.00	30.07	29.94	30.06
1197	AMEX	FNDE	Thu, May 17, 2018	30.41	30.44	30.11	30.21
1196	AMEX	FNDE	Wed, May 16, 2018	30.56	30.72	30.56	30.68
1195	AMEX	FNDE	Tue, May 15, 2018	30.35	30.45	30.21	30.36
1194	AMEX	FNDE	Mon, May 14, 2018	30.99	31.06	30.88	30.88
1193	AMEX	FNDE	Fri, May 11, 2018	30.95	31.01	30.77	30.83
1192	AMEX	FNDE	Thu, May 10, 2018	30.49	30.88	30.49	30.82
1191	AMEX	FNDE	Wed, May 9, 2018	30.13	30.18	29.96	30.15
1190	AMEX	FNDE	Tue, May 8, 2018	30.02	30.06	29.83	30.06
1189	AMEX	FNDE	Mon, May 7, 2018	30.02	30.17	29.88	29.94
1188	AMEX	FNDE	Fri, May 4, 2018	29.89	30.35	29.80	30.28
1187	AMEX	FNDE	Thu, May 3, 2018	30.18	30.34	29.80	30.18
1186	AMEX	FNDE	Wed, May 2, 2018	30.45	30.53	30.16	30.17
1185	AMEX	FNDE	Tue, May 1, 2018	30.47	30.47	30.03	30.43
1184	AMEX	FNDE	Mon, Apr 30, 2018	30.88	30.95	30.58	30.58
1183	AMEX	FNDE	Fri, Apr 27, 2018	30.80	30.84	30.66	30.78
1182	AMEX	FNDE	Thu, Apr 26, 2018	30.36	30.64	30.34	30.61
1181	AMEX	FNDE	Wed, Apr 25, 2018	30.14	30.24	30.00	30.17
1180	AMEX	FNDE	Tue, Apr 24, 2018	30.72	30.77	30.26	30.39
1179	AMEX	FNDE	Mon, Apr 23, 2018	30.57	30.68	30.41	30.48
1178	AMEX	FNDE	Fri, Apr 20, 2018	30.87	30.90	30.61	30.71
1177	AMEX	FNDE	Thu, Apr 19, 2018	31.21	31.23	30.89	31.08
1176	AMEX	FNDE	Wed, Apr 18, 2018	30.90	31.18	30.77	31.13
1175	AMEX	FNDE	Tue, Apr 17, 2018	30.45	30.71	30.32	30.60
1174	AMEX	FNDE	Mon, Apr 16, 2018	30.45	30.54	30.32	30.54
1173	AMEX	FNDE	Fri, Apr 13, 2018	30.76	30.84	30.46	30.53
1172	AMEX	FNDE	Thu, Apr 12, 2018	30.76	30.84	30.66	30.78
1171	AMEX	FNDE	Wed, Apr 11, 2018	30.42	30.80	30.38	30.76
1170	AMEX	FNDE	Tue, Apr 10, 2018	30.44	30.64	30.33	30.62
1169	AMEX	FNDE	Mon, Apr 9, 2018	30.41	30.50	30.13	30.15
1168	AMEX	FNDE	Fri, Apr 6, 2018	30.75	30.96	30.32	30.47
1167	AMEX	FNDE	Thu, Apr 5, 2018	31.06	31.18	30.95	31.02
1166	AMEX	FNDE	Wed, Apr 4, 2018	30.23	30.96	30.13	30.93
1165	AMEX	FNDE	Tue, Apr 3, 2018	30.89	31.01	30.77	31.01
1164	AMEX	FNDE	Mon, Apr 2, 2018	30.94	31.06	30.41	30.61
1163	AMEX	FNDE	Thu, Mar 29, 2018	30.86	31.35	30.74	31.19
1162	AMEX	FNDE	Wed, Mar 28, 2018	30.64	30.77	30.48	30.64
1161	AMEX	FNDE	Tue, Mar 27, 2018	31.15	31.20	30.56	30.62
1160	AMEX	FNDE	Mon, Mar 26, 2018	30.98	31.15	30.70	31.10
1159	AMEX	FNDE	Fri, Mar 23, 2018	30.85	30.89	30.27	30.30
1158	AMEX	FNDE	Thu, Mar 22, 2018	31.02	31.19	30.78	30.78
1157	AMEX	FNDE	Wed, Mar 21, 2018	31.25	31.68	31.25	31.61
1156	AMEX	FNDE	Tue, Mar 20, 2018	31.16	31.29	31.11	31.23
1155	AMEX	FNDE	Mon, Mar 19, 2018	31.09	31.15	30.78	30.94
1154	AMEX	FNDE	Fri, Mar 16, 2018	31.28	31.47	31.28	31.33
1153	AMEX	FNDE	Thu, Mar 15, 2018	31.57	31.57	31.26	31.34
1152	AMEX	FNDE	Wed, Mar 14, 2018	31.81	31.81	31.43	31.62
1151	AMEX	FNDE	Tue, Mar 13, 2018	31.99	32.01	31.50	31.59
1150	AMEX	FNDE	Mon, Mar 12, 2018	31.82	31.87	31.67	31.84
1149	AMEX	FNDE	Fri, Mar 9, 2018	31.44	31.76	31.40	31.76
1148	AMEX	FNDE	Thu, Mar 8, 2018	31.22	31.24	31.02	31.19
1147	AMEX	FNDE	Wed, Mar 7, 2018	31.06	31.18	30.86	31.17
1146	AMEX	FNDE	Tue, Mar 6, 2018	31.59	31.59	31.22	31.33
1145	AMEX	FNDE	Mon, Mar 5, 2018	30.65	31.10	30.64	31.09
1144	AMEX	FNDE	Fri, Mar 2, 2018	30.51	31.03	30.38	31.00
1143	AMEX	FNDE	Thu, Mar 1, 2018	31.11	31.25	30.55	30.92
1142	AMEX	FNDE	Wed, Feb 28, 2018	31.50	31.51	30.96	30.97
1141	AMEX	FNDE	Tue, Feb 27, 2018	31.90	31.95	31.39	31.42
1140	AMEX	FNDE	Mon, Feb 26, 2018	32.03	32.26	31.92	32.25
1139	AMEX	FNDE	Fri, Feb 23, 2018	31.75	31.93	31.55	31.93
1138	AMEX	FNDE	Thu, Feb 22, 2018	31.39	31.65	31.37	31.41
1137	AMEX	FNDE	Wed, Feb 21, 2018	31.57	31.83	31.20	31.20
1136	AMEX	FNDE	Tue, Feb 20, 2018	31.20	31.39	31.07	31.24
1135	AMEX	FNDE	Fri, Feb 16, 2018	31.57	31.99	31.57	31.71
1134	AMEX	FNDE	Thu, Feb 15, 2018	31.72	31.79	31.44	31.76
1133	AMEX	FNDE	Wed, Feb 14, 2018	30.42	31.34	30.37	31.25
1132	AMEX	FNDE	Tue, Feb 13, 2018	30.30	30.56	30.22	30.50
1131	AMEX	FNDE	Mon, Feb 12, 2018	30.09	30.49	30.00	30.31
1130	AMEX	FNDE	Fri, Feb 9, 2018	29.80	29.97	28.91	29.75
1129	AMEX	FNDE	Thu, Feb 8, 2018	30.60	30.60	29.36	29.36
1128	AMEX	FNDE	Wed, Feb 7, 2018	30.96	31.19	30.40	30.40
1127	AMEX	FNDE	Tue, Feb 6, 2018	30.52	31.70	30.52	31.47
1126	AMEX	FNDE	Mon, Feb 5, 2018	31.68	31.92	30.55	30.60
1125	AMEX	FNDE	Fri, Feb 2, 2018	32.14	32.15	31.62	31.64
1124	AMEX	FNDE	Thu, Feb 1, 2018	32.42	32.64	32.39	32.49
1123	AMEX	FNDE	Wed, Jan 31, 2018	32.70	32.74	32.34	32.49
1122	AMEX	FNDE	Tue, Jan 30, 2018	32.38	32.41	32.13	32.25
1121	AMEX	FNDE	Mon, Jan 29, 2018	32.78	32.81	32.66	32.70
1120	AMEX	FNDE	Fri, Jan 26, 2018	32.89	33.12	32.82	33.12
1119	AMEX	FNDE	Thu, Jan 25, 2018	32.85	33.13	32.73	32.78
1118	AMEX	FNDE	Wed, Jan 24, 2018	32.51	32.77	32.46	32.72
1117	AMEX	FNDE	Tue, Jan 23, 2018	32.10	32.24	32.05	32.20
1116	AMEX	FNDE	Mon, Jan 22, 2018	31.94	32.19	31.92	32.19
1115	AMEX	FNDE	Fri, Jan 19, 2018	31.91	32.00	31.81	32.00
1114	AMEX	FNDE	Thu, Jan 18, 2018	31.76	31.85	31.74	31.83
1113	AMEX	FNDE	Wed, Jan 17, 2018	31.50	31.79	31.50	31.70
1112	AMEX	FNDE	Tue, Jan 16, 2018	31.41	31.49	31.19	31.25
1111	AMEX	FNDE	Fri, Jan 12, 2018	31.05	31.30	31.02	31.30
1110	AMEX	FNDE	Thu, Jan 11, 2018	30.73	31.02	30.73	31.00
1109	AMEX	FNDE	Wed, Jan 10, 2018	30.64	30.75	30.60	30.69
1108	AMEX	FNDE	Tue, Jan 9, 2018	30.83	30.83	30.66	30.79
1107	AMEX	FNDE	Mon, Jan 8, 2018	30.78	30.86	30.77	30.85
1106	AMEX	FNDE	Fri, Jan 5, 2018	30.69	30.89	30.69	30.89
1105	AMEX	FNDE	Thu, Jan 4, 2018	30.51	30.67	30.51	30.64
1104	AMEX	FNDE	Wed, Jan 3, 2018	30.27	30.47	30.26	30.40
1103	AMEX	FNDE	Tue, Jan 2, 2018	30.09	30.15	30.00	30.11
1102	AMEX	FNDE	Fri, Dec 29, 2017	29.76	29.78	29.65	29.67
1101	AMEX	FNDE	Thu, Dec 28, 2017	29.54	29.63	29.49	29.54
1100	AMEX	FNDE	Wed, Dec 27, 2017	29.34	29.41	29.33	29.40
1099	AMEX	FNDE	Tue, Dec 26, 2017	29.22	29.33	29.21	29.30
1098	AMEX	FNDE	Fri, Dec 22, 2017	29.17	29.31	29.16	29.31
1097	AMEX	FNDE	Thu, Dec 21, 2017	28.97	29.12	28.93	29.07
1096	AMEX	FNDE	Wed, Dec 20, 2017	29.00	29.03	28.93	28.94
1095	AMEX	FNDE	Tue, Dec 19, 2017	29.00	29.00	28.79	28.84
1094	AMEX	FNDE	Mon, Dec 18, 2017	28.99	29.12	28.95	29.02
1093	AMEX	FNDE	Fri, Dec 15, 2017	29.36	29.40	29.24	29.35
1092	AMEX	FNDE	Thu, Dec 14, 2017	29.32	29.40	29.26	29.27
1091	AMEX	FNDE	Wed, Dec 13, 2017	29.26	29.49	29.26	29.35
1090	AMEX	FNDE	Tue, Dec 12, 2017	28.98	29.20	28.96	29.15
1089	AMEX	FNDE	Mon, Dec 11, 2017	29.11	29.17	29.08	29.15
1088	AMEX	FNDE	Fri, Dec 8, 2017	29.05	29.05	28.90	29.03
1087	AMEX	FNDE	Thu, Dec 7, 2017	28.72	28.94	28.61	28.89
1086	AMEX	FNDE	Wed, Dec 6, 2017	28.96	29.03	28.83	28.99
1085	AMEX	FNDE	Tue, Dec 5, 2017	29.40	29.47	29.26	29.31
1084	AMEX	FNDE	Mon, Dec 4, 2017	29.42	29.44	29.23	29.25
1083	AMEX	FNDE	Fri, Dec 1, 2017	29.22	29.23	28.96	29.14
1082	AMEX	FNDE	Thu, Nov 30, 2017	29.39	29.43	29.18	29.22
1081	AMEX	FNDE	Wed, Nov 29, 2017	29.72	29.73	29.42	29.45
1080	AMEX	FNDE	Tue, Nov 28, 2017	29.82	29.90	29.70	29.84
1079	AMEX	FNDE	Mon, Nov 27, 2017	29.79	29.79	29.60	29.64
1078	AMEX	FNDE	Fri, Nov 24, 2017	29.97	30.04	29.97	30.01
1077	AMEX	FNDE	Wed, Nov 22, 2017	29.88	30.00	29.86	29.97
1076	AMEX	FNDE	Tue, Nov 21, 2017	29.66	29.81	29.66	29.69
1075	AMEX	FNDE	Mon, Nov 20, 2017	29.24	29.42	29.22	29.41
1074	AMEX	FNDE	Fri, Nov 17, 2017	29.29	29.48	29.23	29.40
1073	AMEX	FNDE	Thu, Nov 16, 2017	29.17	29.33	29.13	29.24
1072	AMEX	FNDE	Wed, Nov 15, 2017	28.77	28.85	28.63	28.77
1071	AMEX	FNDE	Tue, Nov 14, 2017	29.17	29.22	28.96	29.02
1070	AMEX	FNDE	Mon, Nov 13, 2017	29.23	29.33	29.09	29.30
1069	AMEX	FNDE	Fri, Nov 10, 2017	29.49	29.49	29.34	29.38
1068	AMEX	FNDE	Thu, Nov 9, 2017	29.53	29.56	29.35	29.55
1067	AMEX	FNDE	Wed, Nov 8, 2017	29.69	29.76	29.60	29.72
1066	AMEX	FNDE	Tue, Nov 7, 2017	29.72	29.76	29.44	29.53
1065	AMEX	FNDE	Mon, Nov 6, 2017	29.55	29.80	29.55	29.79
1064	AMEX	FNDE	Fri, Nov 3, 2017	29.62	29.62	29.29	29.48
1063	AMEX	FNDE	Thu, Nov 2, 2017	29.64	29.70	29.48	29.69
1062	AMEX	FNDE	Wed, Nov 1, 2017	29.74	29.81	29.58	29.59
1061	AMEX	FNDE	Tue, Oct 31, 2017	29.42	29.46	29.35	29.42
1060	AMEX	FNDE	Mon, Oct 30, 2017	29.42	29.48	29.25	29.27
1059	AMEX	FNDE	Fri, Oct 27, 2017	29.24	29.50	29.16	29.46
1058	AMEX	FNDE	Thu, Oct 26, 2017	29.32	29.32	29.06	29.06
1057	AMEX	FNDE	Wed, Oct 25, 2017	29.42	29.42	29.04	29.26
1056	AMEX	FNDE	Tue, Oct 24, 2017	29.32	29.39	29.26	29.28
1055	AMEX	FNDE	Mon, Oct 23, 2017	29.45	29.45	29.25	29.28
1054	AMEX	FNDE	Fri, Oct 20, 2017	29.54	29.54	29.46	29.50
1053	AMEX	FNDE	Thu, Oct 19, 2017	29.32	29.40	29.27	29.38
1052	AMEX	FNDE	Wed, Oct 18, 2017	29.65	29.65	29.53	29.58
1051	AMEX	FNDE	Tue, Oct 17, 2017	29.58	29.58	29.42	29.55
1050	AMEX	FNDE	Mon, Oct 16, 2017	29.76	29.79	29.63	29.66
1049	AMEX	FNDE	Fri, Oct 13, 2017	29.68	29.74	29.65	29.70
1048	AMEX	FNDE	Thu, Oct 12, 2017	29.41	29.46	29.40	29.42
1047	AMEX	FNDE	Wed, Oct 11, 2017	29.30	29.42	29.26	29.42
1046	AMEX	FNDE	Tue, Oct 10, 2017	29.16	29.23	29.13	29.19
1045	AMEX	FNDE	Mon, Oct 9, 2017	28.85	28.94	28.82	28.88
1044	AMEX	FNDE	Fri, Oct 6, 2017	28.89	29.00	28.87	28.98
1043	AMEX	FNDE	Thu, Oct 5, 2017	29.18	29.30	29.14	29.18
1042	AMEX	FNDE	Wed, Oct 4, 2017	29.01	29.08	28.96	29.01
1041	AMEX	FNDE	Tue, Oct 3, 2017	28.79	28.99	28.77	28.98
1040	AMEX	FNDE	Mon, Oct 2, 2017	28.62	28.69	28.58	28.62
1039	AMEX	FNDE	Fri, Sep 29, 2017	28.60	28.68	28.51	28.66
1038	AMEX	FNDE	Thu, Sep 28, 2017	28.29	28.38	28.27	28.38
1037	AMEX	FNDE	Wed, Sep 27, 2017	28.45	28.45	28.24	28.40
1036	AMEX	FNDE	Tue, Sep 26, 2017	28.69	28.74	28.50	28.57
1035	AMEX	FNDE	Mon, Sep 25, 2017	28.77	28.80	28.50	28.62
1034	AMEX	FNDE	Fri, Sep 22, 2017	28.96	28.97	28.87	28.93
1033	AMEX	FNDE	Thu, Sep 21, 2017	29.10	29.15	29.01	29.08
1032	AMEX	FNDE	Wed, Sep 20, 2017	29.18	29.18	28.80	29.04
1031	AMEX	FNDE	Tue, Sep 19, 2017	29.12	29.18	29.05	29.17
1030	AMEX	FNDE	Mon, Sep 18, 2017	29.27	29.34	29.14	29.19
1029	AMEX	FNDE	Fri, Sep 15, 2017	29.05	29.17	29.01	29.17
1028	AMEX	FNDE	Thu, Sep 14, 2017	28.92	29.03	28.85	29.03
1027	AMEX	FNDE	Wed, Sep 13, 2017	29.09	29.09	28.94	29.02
1026	AMEX	FNDE	Tue, Sep 12, 2017	29.17	29.26	29.14	29.19
1025	AMEX	FNDE	Mon, Sep 11, 2017	29.18	29.33	29.18	29.30
1024	AMEX	FNDE	Fri, Sep 8, 2017	29.10	29.10	28.88	28.92
1023	AMEX	FNDE	Thu, Sep 7, 2017	29.12	29.15	29.06	29.15
1022	AMEX	FNDE	Wed, Sep 6, 2017	28.80	28.95	28.76	28.93
1021	AMEX	FNDE	Tue, Sep 5, 2017	28.90	28.93	28.59	28.72
1020	AMEX	FNDE	Fri, Sep 1, 2017	29.02	29.07	28.96	29.03
1019	AMEX	FNDE	Thu, Aug 31, 2017	28.82	28.87	28.75	28.82
1018	AMEX	FNDE	Wed, Aug 30, 2017	28.74	28.78	28.70	28.76
1017	AMEX	FNDE	Tue, Aug 29, 2017	28.54	28.74	28.49	28.72
1016	AMEX	FNDE	Mon, Aug 28, 2017	28.85	28.85	28.75	28.81
1015	AMEX	FNDE	Fri, Aug 25, 2017	28.76	28.86	28.71	28.80
1014	AMEX	FNDE	Thu, Aug 24, 2017	28.54	28.59	28.44	28.54
1013	AMEX	FNDE	Wed, Aug 23, 2017	28.24	28.43	28.19	28.39
1012	AMEX	FNDE	Tue, Aug 22, 2017	28.19	28.36	28.19	28.31
1011	AMEX	FNDE	Mon, Aug 21, 2017	27.99	28.05	27.92	27.97
1010	AMEX	FNDE	Fri, Aug 18, 2017	27.79	27.97	27.65	27.88
1009	AMEX	FNDE	Thu, Aug 17, 2017	27.93	27.95	27.59	27.62
1008	AMEX	FNDE	Wed, Aug 16, 2017	27.92	27.97	27.89	27.94
1007	AMEX	FNDE	Tue, Aug 15, 2017	27.69	27.82	27.65	27.77
1006	AMEX	FNDE	Mon, Aug 14, 2017	27.73	27.86	27.72	27.74
1005	AMEX	FNDE	Fri, Aug 11, 2017	27.51	27.62	27.46	27.50
1004	AMEX	FNDE	Thu, Aug 10, 2017	27.85	27.87	27.44	27.45
1003	AMEX	FNDE	Wed, Aug 9, 2017	28.00	28.06	27.95	28.05
1002	AMEX	FNDE	Tue, Aug 8, 2017	28.43	28.52	28.30	28.34
1001	AMEX	FNDE	Mon, Aug 7, 2017	28.29	28.38	28.26	28.38
1000	AMEX	FNDE	Fri, Aug 4, 2017	28.20	28.23	28.07	28.23
999	AMEX	FNDE	Thu, Aug 3, 2017	28.15	28.15	28.03	28.07
998	AMEX	FNDE	Wed, Aug 2, 2017	28.17	28.25	28.08	28.20
997	AMEX	FNDE	Tue, Aug 1, 2017	28.09	28.16	28.07	28.12
996	AMEX	FNDE	Mon, Jul 31, 2017	27.92	28.01	27.88	28.00
995	AMEX	FNDE	Fri, Jul 28, 2017	27.82	27.93	27.78	27.92
994	AMEX	FNDE	Thu, Jul 27, 2017	28.19	28.19	27.85	27.99
993	AMEX	FNDE	Wed, Jul 26, 2017	28.06	28.23	27.98	28.19
992	AMEX	FNDE	Tue, Jul 25, 2017	28.05	28.08	27.95	27.97
991	AMEX	FNDE	Mon, Jul 24, 2017	27.99	27.99	27.89	27.96
990	AMEX	FNDE	Fri, Jul 21, 2017	28.04	28.04	27.90	27.93
989	AMEX	FNDE	Thu, Jul 20, 2017	28.11	28.11	27.96	28.03
988	AMEX	FNDE	Wed, Jul 19, 2017	28.08	28.09	28.00	28.06
987	AMEX	FNDE	Tue, Jul 18, 2017	27.78	27.88	27.78	27.87
986	AMEX	FNDE	Mon, Jul 17, 2017	27.83	27.86	27.77	27.81
985	AMEX	FNDE	Fri, Jul 14, 2017	27.80	27.96	27.80	27.94
984	AMEX	FNDE	Thu, Jul 13, 2017	27.52	27.61	27.48	27.60
983	AMEX	FNDE	Wed, Jul 12, 2017	27.32	27.50	27.27	27.47
982	AMEX	FNDE	Tue, Jul 11, 2017	26.78	26.93	26.76	26.89
981	AMEX	FNDE	Mon, Jul 10, 2017	26.54	26.69	26.53	26.68
980	AMEX	FNDE	Fri, Jul 7, 2017	26.50	26.52	26.36	26.50
979	AMEX	FNDE	Thu, Jul 6, 2017	26.53	26.56	26.39	26.42
978	AMEX	FNDE	Wed, Jul 5, 2017	26.66	26.70	26.49	26.69
977	AMEX	FNDE	Mon, Jul 3, 2017	26.73	26.81	26.70	26.73
976	AMEX	FNDE	Fri, Jun 30, 2017	26.64	26.69	26.56	26.62
975	AMEX	FNDE	Thu, Jun 29, 2017	26.66	26.66	26.27	26.44
974	AMEX	FNDE	Wed, Jun 28, 2017	26.61	26.77	26.55	26.75
973	AMEX	FNDE	Tue, Jun 27, 2017	26.66	26.73	26.48	26.49
972	AMEX	FNDE	Mon, Jun 26, 2017	26.73	26.79	26.64	26.77
971	AMEX	FNDE	Fri, Jun 23, 2017	26.42	26.53	26.39	26.51
970	AMEX	FNDE	Thu, Jun 22, 2017	26.32	26.43	26.27	26.35
969	AMEX	FNDE	Wed, Jun 21, 2017	26.28	26.33	26.11	26.17
968	AMEX	FNDE	Tue, Jun 20, 2017	26.44	26.44	26.17	26.19
967	AMEX	FNDE	Mon, Jun 19, 2017	26.43	26.59	26.43	26.51
966	AMEX	FNDE	Fri, Jun 16, 2017	26.34	26.35	26.23	26.32
965	AMEX	FNDE	Thu, Jun 15, 2017	26.22	26.29	26.12	26.29
964	AMEX	FNDE	Wed, Jun 14, 2017	26.81	26.81	26.47	26.55
963	AMEX	FNDE	Tue, Jun 13, 2017	26.57	26.63	26.53	26.63
962	AMEX	FNDE	Mon, Jun 12, 2017	26.57	26.58	26.37	26.52
961	AMEX	FNDE	Fri, Jun 9, 2017	26.79	26.81	26.55	26.64
960	AMEX	FNDE	Thu, Jun 8, 2017	26.70	26.79	26.65	26.78
959	AMEX	FNDE	Wed, Jun 7, 2017	26.78	26.83	26.57	26.67
958	AMEX	FNDE	Tue, Jun 6, 2017	26.82	26.93	26.77	26.88
957	AMEX	FNDE	Mon, Jun 5, 2017	26.81	26.91	26.77	26.82
956	AMEX	FNDE	Fri, Jun 2, 2017	26.89	26.91	26.80	26.89
955	AMEX	FNDE	Thu, Jun 1, 2017	26.70	26.79	26.64	26.75
954	AMEX	FNDE	Wed, May 31, 2017	26.87	26.87	26.61	26.68
953	AMEX	FNDE	Tue, May 30, 2017	26.89	26.95	26.85	26.92
952	AMEX	FNDE	Fri, May 26, 2017	26.93	27.04	26.92	27.02
951	AMEX	FNDE	Thu, May 25, 2017	26.98	27.07	26.82	26.87
950	AMEX	FNDE	Wed, May 24, 2017	26.76	26.90	26.71	26.83
949	AMEX	FNDE	Tue, May 23, 2017	26.73	26.78	26.68	26.77
948	AMEX	FNDE	Mon, May 22, 2017	26.65	26.70	26.58	26.65
947	AMEX	FNDE	Fri, May 19, 2017	26.58	26.77	26.53	26.71
946	AMEX	FNDE	Thu, May 18, 2017	26.15	26.44	25.86	26.16
945	AMEX	FNDE	Wed, May 17, 2017	27.22	27.22	26.91	26.93
944	AMEX	FNDE	Tue, May 16, 2017	27.43	27.47	27.35	27.47
943	AMEX	FNDE	Mon, May 15, 2017	27.32	27.44	27.30	27.43
942	AMEX	FNDE	Fri, May 12, 2017	27.03	27.12	27.02	27.10
941	AMEX	FNDE	Thu, May 11, 2017	26.94	26.99	26.79	26.98
940	AMEX	FNDE	Wed, May 10, 2017	26.73	26.94	26.73	26.90
939	AMEX	FNDE	Tue, May 9, 2017	26.64	26.81	26.60	26.72
938	AMEX	FNDE	Mon, May 8, 2017	26.59	26.59	26.40	26.44
937	AMEX	FNDE	Fri, May 5, 2017	26.21	26.51	26.20	26.50
936	AMEX	FNDE	Thu, May 4, 2017	26.48	26.48	26.19	26.22
935	AMEX	FNDE	Wed, May 3, 2017	26.77	26.77	26.60	26.65
934	AMEX	FNDE	Tue, May 2, 2017	26.87	26.93	26.83	26.89
933	AMEX	FNDE	Mon, May 1, 2017	26.72	26.81	26.60	26.72
932	AMEX	FNDE	Fri, Apr 28, 2017	26.54	26.60	26.49	26.59
931	AMEX	FNDE	Thu, Apr 27, 2017	26.65	26.65	26.36	26.47
930	AMEX	FNDE	Wed, Apr 26, 2017	26.64	26.74	26.56	26.60
929	AMEX	FNDE	Tue, Apr 25, 2017	26.61	26.76	26.56	26.73
928	AMEX	FNDE	Mon, Apr 24, 2017	26.44	26.48	26.35	26.41
927	AMEX	FNDE	Fri, Apr 21, 2017	26.00	26.03	25.89	25.95
926	AMEX	FNDE	Thu, Apr 20, 2017	25.90	25.95	25.80	25.94
925	AMEX	FNDE	Wed, Apr 19, 2017	25.95	25.95	25.60	25.64
924	AMEX	FNDE	Tue, Apr 18, 2017	25.98	26.03	25.83	25.88
923	AMEX	FNDE	Mon, Apr 17, 2017	26.09	26.29	26.06	26.29
922	AMEX	FNDE	Thu, Apr 13, 2017	26.20	26.22	25.99	26.00
921	AMEX	FNDE	Wed, Apr 12, 2017	26.13	26.17	25.96	26.13
920	AMEX	FNDE	Tue, Apr 11, 2017	26.19	26.19	25.88	26.12
919	AMEX	FNDE	Mon, Apr 10, 2017	26.19	26.19	26.03	26.13
918	AMEX	FNDE	Fri, Apr 7, 2017	26.29	26.44	26.24	26.26
917	AMEX	FNDE	Thu, Apr 6, 2017	26.47	26.53	26.33	26.38
916	AMEX	FNDE	Wed, Apr 5, 2017	26.80	26.83	26.49	26.50
915	AMEX	FNDE	Tue, Apr 4, 2017	26.49	26.67	26.44	26.66
914	AMEX	FNDE	Mon, Apr 3, 2017	26.51	26.55	26.36	26.54
913	AMEX	FNDE	Fri, Mar 31, 2017	26.48	26.53	26.39	26.43
912	AMEX	FNDE	Thu, Mar 30, 2017	26.70	26.77	26.60	26.63
911	AMEX	FNDE	Wed, Mar 29, 2017	26.63	26.81	26.59	26.81
910	AMEX	FNDE	Tue, Mar 28, 2017	26.60	26.72	26.57	26.64
909	AMEX	FNDE	Mon, Mar 27, 2017	26.38	26.62	26.28	26.58
908	AMEX	FNDE	Fri, Mar 24, 2017	26.63	26.71	26.59	26.68
907	AMEX	FNDE	Thu, Mar 23, 2017	26.58	26.70	26.54	26.57
906	AMEX	FNDE	Wed, Mar 22, 2017	26.49	26.79	26.40	26.73
905	AMEX	FNDE	Tue, Mar 21, 2017	27.04	27.06	26.47	26.47
904	AMEX	FNDE	Mon, Mar 20, 2017	26.71	26.96	26.67	26.93
903	AMEX	FNDE	Fri, Mar 17, 2017	26.74	26.74	26.56	26.65
902	AMEX	FNDE	Thu, Mar 16, 2017	26.75	26.75	26.60	26.63
901	AMEX	FNDE	Wed, Mar 15, 2017	25.83	26.59	25.81	26.52
900	AMEX	FNDE	Tue, Mar 14, 2017	25.80	25.83	25.68	25.71
899	AMEX	FNDE	Mon, Mar 13, 2017	25.82	25.94	25.81	25.91
898	AMEX	FNDE	Fri, Mar 10, 2017	25.54	25.56	25.43	25.56
897	AMEX	FNDE	Thu, Mar 9, 2017	25.44	25.44	25.17	25.28
896	AMEX	FNDE	Wed, Mar 8, 2017	25.97	25.97	25.58	25.59
895	AMEX	FNDE	Tue, Mar 7, 2017	26.18	26.18	25.98	26.03
894	AMEX	FNDE	Mon, Mar 6, 2017	26.18	26.18	25.98	26.02
893	AMEX	FNDE	Fri, Mar 3, 2017	26.04	26.17	25.92	26.17
892	AMEX	FNDE	Thu, Mar 2, 2017	26.17	26.17	25.84	25.85
891	AMEX	FNDE	Wed, Mar 1, 2017	26.17	26.42	26.13	26.42
890	AMEX	FNDE	Tue, Feb 28, 2017	26.20	26.20	25.91	25.93
889	AMEX	FNDE	Mon, Feb 27, 2017	26.20	26.28	26.15	26.17
888	AMEX	FNDE	Fri, Feb 24, 2017	26.32	26.36	26.23	26.27
887	AMEX	FNDE	Thu, Feb 23, 2017	26.92	26.92	26.63	26.66
886	AMEX	FNDE	Wed, Feb 22, 2017	26.67	26.74	26.60	26.71
885	AMEX	FNDE	Tue, Feb 21, 2017	26.68	26.76	26.63	26.75
884	AMEX	FNDE	Fri, Feb 17, 2017	26.32	26.35	26.20	26.32
883	AMEX	FNDE	Thu, Feb 16, 2017	26.74	26.74	26.50	26.52
882	AMEX	FNDE	Wed, Feb 15, 2017	26.49	26.71	26.47	26.70
881	AMEX	FNDE	Tue, Feb 14, 2017	26.45	26.48	26.17	26.48
880	AMEX	FNDE	Mon, Feb 13, 2017	26.27	26.39	26.22	26.36
879	AMEX	FNDE	Fri, Feb 10, 2017	26.02	26.21	26.00	26.21
878	AMEX	FNDE	Thu, Feb 9, 2017	25.91	25.93	25.82	25.89
877	AMEX	FNDE	Wed, Feb 8, 2017	25.69	25.82	25.62	25.81
876	AMEX	FNDE	Tue, Feb 7, 2017	25.80	25.80	25.64	25.66
875	AMEX	FNDE	Mon, Feb 6, 2017	25.92	25.92	25.80	25.85
874	AMEX	FNDE	Fri, Feb 3, 2017	26.00	26.09	25.92	25.99
873	AMEX	FNDE	Thu, Feb 2, 2017	25.96	25.98	25.85	25.95
872	AMEX	FNDE	Wed, Feb 1, 2017	25.89	25.89	25.69	25.80
871	AMEX	FNDE	Tue, Jan 31, 2017	25.80	25.84	25.62	25.72
870	AMEX	FNDE	Mon, Jan 30, 2017	25.76	25.76	25.58	25.64
869	AMEX	FNDE	Fri, Jan 27, 2017	25.97	25.99	25.85	25.95
868	AMEX	FNDE	Thu, Jan 26, 2017	25.97	25.97	25.81	25.86
867	AMEX	FNDE	Wed, Jan 25, 2017	25.94	25.96	25.84	25.96
866	AMEX	FNDE	Tue, Jan 24, 2017	25.71	25.78	25.68	25.72
865	AMEX	FNDE	Mon, Jan 23, 2017	25.37	25.58	25.31	25.58
864	AMEX	FNDE	Fri, Jan 20, 2017	25.13	25.19	24.99	25.19
863	AMEX	FNDE	Thu, Jan 19, 2017	25.16	25.18	24.94	25.08
862	AMEX	FNDE	Wed, Jan 18, 2017	25.32	25.35	25.11	25.13
861	AMEX	FNDE	Tue, Jan 17, 2017	25.28	25.34	25.21	25.26
860	AMEX	FNDE	Fri, Jan 13, 2017	25.27	25.35	25.20	25.34
859	AMEX	FNDE	Thu, Jan 12, 2017	25.40	25.40	25.28	25.35
858	AMEX	FNDE	Wed, Jan 11, 2017	24.85	25.28	24.75	25.25
857	AMEX	FNDE	Tue, Jan 10, 2017	24.78	24.88	24.72	24.78
856	AMEX	FNDE	Mon, Jan 9, 2017	24.63	24.67	24.53	24.53
855	AMEX	FNDE	Fri, Jan 6, 2017	24.67	24.68	24.55	24.58
854	AMEX	FNDE	Thu, Jan 5, 2017	24.71	24.81	24.62	24.73
853	AMEX	FNDE	Wed, Jan 4, 2017	24.45	24.59	24.42	24.48
852	AMEX	FNDE	Tue, Jan 3, 2017	24.33	24.49	24.23	24.30
851	AMEX	FNDE	Fri, Dec 30, 2016	24.15	24.15	23.83	23.90
850	AMEX	FNDE	Thu, Dec 29, 2016	23.97	24.14	23.94	24.09
849	AMEX	FNDE	Wed, Dec 28, 2016	23.89	23.89	23.75	23.81
848	AMEX	FNDE	Tue, Dec 27, 2016	23.65	23.72	23.62	23.66
847	AMEX	FNDE	Fri, Dec 23, 2016	23.34	23.52	23.34	23.52
846	AMEX	FNDE	Thu, Dec 22, 2016	23.41	23.41	23.25	23.33
845	AMEX	FNDE	Wed, Dec 21, 2016	23.80	23.80	23.58	23.59
844	AMEX	FNDE	Tue, Dec 20, 2016	23.62	23.66	23.58	23.66
843	AMEX	FNDE	Mon, Dec 19, 2016	23.75	23.80	23.44	23.47
842	AMEX	FNDE	Fri, Dec 16, 2016	24.24	24.27	24.00	24.07
841	AMEX	FNDE	Thu, Dec 15, 2016	24.11	24.34	24.08	24.30
840	AMEX	FNDE	Wed, Dec 14, 2016	24.69	24.78	24.04	24.05
839	AMEX	FNDE	Tue, Dec 13, 2016	24.89	25.00	24.82	24.91
838	AMEX	FNDE	Mon, Dec 12, 2016	24.76	24.91	24.70	24.75
837	AMEX	FNDE	Fri, Dec 9, 2016	24.75	24.83	24.70	24.78
836	AMEX	FNDE	Thu, Dec 8, 2016	24.74	24.90	24.70	24.87
835	AMEX	FNDE	Wed, Dec 7, 2016	24.52	24.83	24.50	24.78
834	AMEX	FNDE	Tue, Dec 6, 2016	24.17	24.33	24.14	24.28
833	AMEX	FNDE	Mon, Dec 5, 2016	24.07	24.20	24.01	24.12
832	AMEX	FNDE	Fri, Dec 2, 2016	23.82	23.95	23.78	23.89
831	AMEX	FNDE	Thu, Dec 1, 2016	24.07	24.09	23.74	23.79
830	AMEX	FNDE	Wed, Nov 30, 2016	24.12	24.17	23.98	24.01
829	AMEX	FNDE	Tue, Nov 29, 2016	23.91	23.93	23.77	23.83
828	AMEX	FNDE	Mon, Nov 28, 2016	23.92	24.08	23.84	23.97
827	AMEX	FNDE	Fri, Nov 25, 2016	23.73	23.82	23.72	23.79
826	AMEX	FNDE	Wed, Nov 23, 2016	23.63	23.81	23.61	23.79
825	AMEX	FNDE	Tue, Nov 22, 2016	23.90	23.98	23.72	23.94
824	AMEX	FNDE	Mon, Nov 21, 2016	23.31	23.55	23.31	23.53
823	AMEX	FNDE	Fri, Nov 18, 2016	23.12	23.14	22.92	23.02
822	AMEX	FNDE	Thu, Nov 17, 2016	23.15	23.30	23.03	23.08
821	AMEX	FNDE	Wed, Nov 16, 2016	22.97	23.07	22.83	23.04
820	AMEX	FNDE	Tue, Nov 15, 2016	22.96	23.36	22.96	23.36
819	AMEX	FNDE	Mon, Nov 14, 2016	22.82	22.84	22.50	22.81
818	AMEX	FNDE	Fri, Nov 11, 2016	22.90	23.07	22.62	22.97
817	AMEX	FNDE	Thu, Nov 10, 2016	23.97	24.04	23.27	23.41
816	AMEX	FNDE	Wed, Nov 9, 2016	24.00	24.50	24.00	24.15
815	AMEX	FNDE	Tue, Nov 8, 2016	24.48	24.95	24.44	24.83
814	AMEX	FNDE	Mon, Nov 7, 2016	24.35	24.66	24.35	24.62
813	AMEX	FNDE	Fri, Nov 4, 2016	23.78	23.92	23.67	23.71
812	AMEX	FNDE	Thu, Nov 3, 2016	24.10	24.17	23.84	23.91
811	AMEX	FNDE	Wed, Nov 2, 2016	24.24	24.28	23.85	24.01
810	AMEX	FNDE	Tue, Nov 1, 2016	24.65	24.68	24.05	24.29
809	AMEX	FNDE	Mon, Oct 31, 2016	24.56	24.58	24.42	24.51
808	AMEX	FNDE	Fri, Oct 28, 2016	24.49	24.53	24.20	24.31
807	AMEX	FNDE	Thu, Oct 27, 2016	24.68	24.68	24.43	24.46
806	AMEX	FNDE	Wed, Oct 26, 2016	24.54	24.68	24.45	24.56
805	AMEX	FNDE	Tue, Oct 25, 2016	24.72	24.84	24.63	24.75
804	AMEX	FNDE	Mon, Oct 24, 2016	24.77	24.81	24.58	24.67
803	AMEX	FNDE	Fri, Oct 21, 2016	24.31	24.52	24.22	24.49
802	AMEX	FNDE	Thu, Oct 20, 2016	24.37	24.48	24.32	24.42
801	AMEX	FNDE	Wed, Oct 19, 2016	24.43	24.49	24.32	24.44
800	AMEX	FNDE	Tue, Oct 18, 2016	24.28	24.34	24.15	24.30
799	AMEX	FNDE	Mon, Oct 17, 2016	23.82	23.86	23.77	23.85
798	AMEX	FNDE	Fri, Oct 14, 2016	23.96	23.98	23.73	23.77
797	AMEX	FNDE	Thu, Oct 13, 2016	23.51	23.81	23.36	23.75
796	AMEX	FNDE	Wed, Oct 12, 2016	23.76	23.92	23.71	23.84
795	AMEX	FNDE	Tue, Oct 11, 2016	24.07	24.07	23.74	23.86
794	AMEX	FNDE	Mon, Oct 10, 2016	24.29	24.49	24.29	24.46
793	AMEX	FNDE	Fri, Oct 7, 2016	24.28	24.29	23.94	24.12
792	AMEX	FNDE	Thu, Oct 6, 2016	23.99	24.17	23.93	24.16
791	AMEX	FNDE	Wed, Oct 5, 2016	24.01	24.06	23.85	24.05
790	AMEX	FNDE	Tue, Oct 4, 2016	23.89	23.94	23.49	23.59
789	AMEX	FNDE	Mon, Oct 3, 2016	23.81	23.96	23.69	23.94
788	AMEX	FNDE	Fri, Sep 30, 2016	23.80	23.81	23.59	23.73
787	AMEX	FNDE	Thu, Sep 29, 2016	23.91	23.98	23.47	23.57
786	AMEX	FNDE	Wed, Sep 28, 2016	23.65	23.94	23.46	23.94
785	AMEX	FNDE	Tue, Sep 27, 2016	23.48	23.60	23.32	23.60
784	AMEX	FNDE	Mon, Sep 26, 2016	23.46	23.53	23.33	23.34
783	AMEX	FNDE	Fri, Sep 23, 2016	23.78	23.85	23.60	23.64
782	AMEX	FNDE	Thu, Sep 22, 2016	24.10	24.18	23.89	24.00
781	AMEX	FNDE	Wed, Sep 21, 2016	23.46	23.91	23.34	23.86
780	AMEX	FNDE	Tue, Sep 20, 2016	23.30	23.30	23.15	23.18
779	AMEX	FNDE	Mon, Sep 19, 2016	23.21	23.30	23.03	23.05
778	AMEX	FNDE	Fri, Sep 16, 2016	22.91	22.91	22.71	22.84
777	AMEX	FNDE	Thu, Sep 15, 2016	22.86	23.25	22.76	23.12
776	AMEX	FNDE	Wed, Sep 14, 2016	22.74	23.01	22.68	22.72
775	AMEX	FNDE	Tue, Sep 13, 2016	23.07	23.09	22.54	22.65
774	AMEX	FNDE	Mon, Sep 12, 2016	22.92	23.51	22.84	23.45
773	AMEX	FNDE	Fri, Sep 9, 2016	23.72	23.72	23.25	23.25
772	AMEX	FNDE	Thu, Sep 8, 2016	24.25	24.29	24.08	24.12
771	AMEX	FNDE	Wed, Sep 7, 2016	24.24	24.24	24.06	24.20
770	AMEX	FNDE	Tue, Sep 6, 2016	23.88	24.22	23.85	24.20
769	AMEX	FNDE	Fri, Sep 2, 2016	23.51	23.62	23.45	23.59
768	AMEX	FNDE	Thu, Sep 1, 2016	23.10	23.16	23.00	23.16
767	AMEX	FNDE	Wed, Aug 31, 2016	23.28	23.28	23.00	23.09
766	AMEX	FNDE	Tue, Aug 30, 2016	23.45	23.51	23.28	23.33
765	AMEX	FNDE	Mon, Aug 29, 2016	23.25	23.45	23.15	23.42
764	AMEX	FNDE	Fri, Aug 26, 2016	23.49	23.74	23.00	23.15
763	AMEX	FNDE	Thu, Aug 25, 2016	23.39	23.47	23.37	23.44
762	AMEX	FNDE	Wed, Aug 24, 2016	23.36	23.47	23.31	23.40
761	AMEX	FNDE	Tue, Aug 23, 2016	23.72	23.78	23.43	23.46
760	AMEX	FNDE	Mon, Aug 22, 2016	23.60	23.61	23.45	23.51
759	AMEX	FNDE	Fri, Aug 19, 2016	23.76	23.92	23.68	23.88
758	AMEX	FNDE	Thu, Aug 18, 2016	23.94	24.01	23.88	24.01
757	AMEX	FNDE	Wed, Aug 17, 2016	23.69	23.85	23.46	23.80
756	AMEX	FNDE	Tue, Aug 16, 2016	23.98	24.00	23.84	23.90
755	AMEX	FNDE	Mon, Aug 15, 2016	23.80	24.03	23.80	23.98
754	AMEX	FNDE	Fri, Aug 12, 2016	23.68	23.85	23.58	23.67
753	AMEX	FNDE	Thu, Aug 11, 2016	23.55	23.82	23.51	23.82
752	AMEX	FNDE	Wed, Aug 10, 2016	23.72	23.72	23.42	23.45
751	AMEX	FNDE	Tue, Aug 9, 2016	23.56	23.71	23.56	23.67
750	AMEX	FNDE	Mon, Aug 8, 2016	23.33	23.44	23.33	23.39
749	AMEX	FNDE	Fri, Aug 5, 2016	23.20	23.30	23.11	23.26
748	AMEX	FNDE	Thu, Aug 4, 2016	22.87	23.12	22.85	23.04
747	AMEX	FNDE	Wed, Aug 3, 2016	22.45	22.87	22.34	22.84
746	AMEX	FNDE	Tue, Aug 2, 2016	22.82	22.85	22.45	22.64
745	AMEX	FNDE	Mon, Aug 1, 2016	22.96	23.00	22.76	22.77
744	AMEX	FNDE	Fri, Jul 29, 2016	22.80	22.97	22.71	22.97
743	AMEX	FNDE	Thu, Jul 28, 2016	22.70	22.71	22.58	22.69
742	AMEX	FNDE	Wed, Jul 27, 2016	22.80	22.87	22.58	22.75
741	AMEX	FNDE	Tue, Jul 26, 2016	22.59	22.72	22.58	22.70
740	AMEX	FNDE	Mon, Jul 25, 2016	22.69	22.69	22.44	22.50
739	AMEX	FNDE	Fri, Jul 22, 2016	22.63	22.76	22.57	22.76
738	AMEX	FNDE	Thu, Jul 21, 2016	22.64	22.70	22.48	22.56
737	AMEX	FNDE	Wed, Jul 20, 2016	22.54	22.71	22.47	22.63
736	AMEX	FNDE	Tue, Jul 19, 2016	22.65	22.65	22.47	22.55
735	AMEX	FNDE	Mon, Jul 18, 2016	22.45	22.79	22.45	22.79
734	AMEX	FNDE	Fri, Jul 15, 2016	22.53	22.56	22.44	22.55
733	AMEX	FNDE	Thu, Jul 14, 2016	22.46	22.62	22.44	22.56
732	AMEX	FNDE	Wed, Jul 13, 2016	22.17	22.21	21.95	22.16
731	AMEX	FNDE	Tue, Jul 12, 2016	22.10	22.25	22.08	22.12
730	AMEX	FNDE	Mon, Jul 11, 2016	21.69	21.81	21.69	21.74
729	AMEX	FNDE	Fri, Jul 8, 2016	21.40	21.54	21.33	21.52
728	AMEX	FNDE	Thu, Jul 7, 2016	21.23	21.34	20.93	21.01
727	AMEX	FNDE	Wed, Jul 6, 2016	20.88	21.10	20.75	21.09
726	AMEX	FNDE	Tue, Jul 5, 2016	21.35	21.35	21.11	21.15
725	AMEX	FNDE	Fri, Jul 1, 2016	21.51	21.68	21.51	21.67
724	AMEX	FNDE	Thu, Jun 30, 2016	21.27	21.46	21.18	21.34
723	AMEX	FNDE	Wed, Jun 29, 2016	21.10	21.22	21.05	21.19
722	AMEX	FNDE	Tue, Jun 28, 2016	20.52	20.69	20.47	20.69
721	AMEX	FNDE	Mon, Jun 27, 2016	20.27	20.28	19.84	20.01
720	AMEX	FNDE	Fri, Jun 24, 2016	20.32	20.69	20.22	20.32
719	AMEX	FNDE	Thu, Jun 23, 2016	21.30	21.61	21.23	21.61
718	AMEX	FNDE	Wed, Jun 22, 2016	21.07	21.15	20.91	20.92
717	AMEX	FNDE	Tue, Jun 21, 2016	20.84	20.97	20.73	20.92
716	AMEX	FNDE	Mon, Jun 20, 2016	20.81	20.93	20.72	20.72
715	AMEX	FNDE	Fri, Jun 17, 2016	20.39	20.43	20.27	20.39
714	AMEX	FNDE	Thu, Jun 16, 2016	19.99	20.30	19.85	20.24
713	AMEX	FNDE	Wed, Jun 15, 2016	20.28	20.55	20.26	20.35
712	AMEX	FNDE	Tue, Jun 14, 2016	20.23	20.31	19.95	20.10
711	AMEX	FNDE	Mon, Jun 13, 2016	20.21	20.39	20.17	20.21
710	AMEX	FNDE	Fri, Jun 10, 2016	20.76	20.76	20.50	20.55
709	AMEX	FNDE	Thu, Jun 9, 2016	21.20	21.20	21.05	21.15
708	AMEX	FNDE	Wed, Jun 8, 2016	21.34	21.44	21.30	21.44
707	AMEX	FNDE	Tue, Jun 7, 2016	20.93	21.09	20.90	21.07
706	AMEX	FNDE	Mon, Jun 6, 2016	20.68	20.82	20.61	20.79
705	AMEX	FNDE	Fri, Jun 3, 2016	20.41	20.58	20.31	20.56
704	AMEX	FNDE	Thu, Jun 2, 2016	19.94	20.16	19.89	20.12
703	AMEX	FNDE	Wed, Jun 1, 2016	19.85	19.97	19.78	19.93
702	AMEX	FNDE	Tue, May 31, 2016	20.01	20.10	19.83	19.85
701	AMEX	FNDE	Fri, May 27, 2016	20.11	20.11	19.94	19.96
700	AMEX	FNDE	Thu, May 26, 2016	20.15	20.21	20.05	20.08
699	AMEX	FNDE	Wed, May 25, 2016	19.99	20.06	19.92	19.96
698	AMEX	FNDE	Tue, May 24, 2016	19.76	19.76	19.65	19.71
697	AMEX	FNDE	Mon, May 23, 2016	19.60	19.69	19.57	19.59
696	AMEX	FNDE	Fri, May 20, 2016	19.74	19.79	19.64	19.67
695	AMEX	FNDE	Thu, May 19, 2016	19.61	19.61	19.43	19.55
694	AMEX	FNDE	Wed, May 18, 2016	19.96	20.10	19.75	19.79
693	AMEX	FNDE	Tue, May 17, 2016	20.19	20.28	20.04	20.13
692	AMEX	FNDE	Mon, May 16, 2016	20.27	20.40	20.21	20.23
691	AMEX	FNDE	Fri, May 13, 2016	20.29	20.35	19.98	20.00
690	AMEX	FNDE	Thu, May 12, 2016	20.74	20.75	20.40	20.53
689	AMEX	FNDE	Wed, May 11, 2016	20.63	20.76	20.50	20.60
688	AMEX	FNDE	Tue, May 10, 2016	20.33	20.60	20.33	20.58
687	AMEX	FNDE	Mon, May 9, 2016	20.40	20.40	19.93	20.08
686	AMEX	FNDE	Fri, May 6, 2016	20.32	20.56	20.32	20.48
685	AMEX	FNDE	Thu, May 5, 2016	20.79	20.79	20.38	20.46
684	AMEX	FNDE	Wed, May 4, 2016	20.70	20.74	20.50	20.52
683	AMEX	FNDE	Tue, May 3, 2016	21.21	21.21	20.89	20.90
682	AMEX	FNDE	Mon, May 2, 2016	21.66	21.66	21.48	21.54
681	AMEX	FNDE	Fri, Apr 29, 2016	21.78	21.80	21.58	21.72
680	AMEX	FNDE	Thu, Apr 28, 2016	21.77	21.98	21.73	21.73
679	AMEX	FNDE	Wed, Apr 27, 2016	21.58	21.89	21.54	21.87
678	AMEX	FNDE	Tue, Apr 26, 2016	21.51	21.65	21.45	21.64
677	AMEX	FNDE	Mon, Apr 25, 2016	21.56	21.56	21.35	21.37
676	AMEX	FNDE	Fri, Apr 22, 2016	21.56	21.73	21.49	21.57
675	AMEX	FNDE	Thu, Apr 21, 2016	21.84	21.87	21.59	21.61
674	AMEX	FNDE	Wed, Apr 20, 2016	21.74	22.05	21.73	21.93
673	AMEX	FNDE	Tue, Apr 19, 2016	21.68	21.89	21.67	21.84
672	AMEX	FNDE	Mon, Apr 18, 2016	21.13	21.46	21.11	21.33
671	AMEX	FNDE	Fri, Apr 15, 2016	21.32	21.42	21.30	21.33
670	AMEX	FNDE	Thu, Apr 14, 2016	21.60	21.61	21.39	21.43
669	AMEX	FNDE	Wed, Apr 13, 2016	21.66	21.81	21.06	21.63
668	AMEX	FNDE	Tue, Apr 12, 2016	20.90	21.34	20.83	21.25
667	AMEX	FNDE	Mon, Apr 11, 2016	20.74	20.86	20.73	20.74
666	AMEX	FNDE	Fri, Apr 8, 2016	20.33	20.43	20.31	20.35
665	AMEX	FNDE	Thu, Apr 7, 2016	19.98	20.01	19.79	19.84
664	AMEX	FNDE	Wed, Apr 6, 2016	19.98	20.22	19.97	20.22
663	AMEX	FNDE	Tue, Apr 5, 2016	20.32	20.32	20.32	19.99
662	AMEX	FNDE	Mon, Apr 4, 2016	20.62	20.65	20.30	20.32
661	AMEX	FNDE	Fri, Apr 1, 2016	20.30	20.75	20.26	20.74
660	AMEX	FNDE	Thu, Mar 31, 2016	20.95	20.99	20.83	20.73
659	AMEX	FNDE	Wed, Mar 30, 2016	20.93	21.08	20.81	20.81
658	AMEX	FNDE	Tue, Mar 29, 2016	20.21	20.54	20.11	20.56
657	AMEX	FNDE	Mon, Mar 28, 2016	20.25	20.31	20.08	20.27
656	AMEX	FNDE	Thu, Mar 24, 2016	19.93	20.18	19.88	20.18
655	AMEX	FNDE	Wed, Mar 23, 2016	20.42	20.43	20.15	20.15
654	AMEX	FNDE	Tue, Mar 22, 2016	20.52	20.81	20.52	20.73
653	AMEX	FNDE	Mon, Mar 21, 2016	20.60	20.73	20.58	20.69
652	AMEX	FNDE	Fri, Mar 18, 2016	20.69	20.73	20.59	20.63
651	AMEX	FNDE	Thu, Mar 17, 2016	20.38	20.66	20.26	20.61
650	AMEX	FNDE	Wed, Mar 16, 2016	19.24	19.94	19.24	19.93
649	AMEX	FNDE	Tue, Mar 15, 2016	19.98	19.98	19.98	19.41
648	AMEX	FNDE	Mon, Mar 14, 2016	20.00	20.07	19.86	19.98
647	AMEX	FNDE	Fri, Mar 11, 2016	19.71	19.71	19.71	20.17
646	AMEX	FNDE	Thu, Mar 10, 2016	19.65	19.65	19.65	19.71
645	AMEX	FNDE	Wed, Mar 9, 2016	19.64	19.76	19.59	19.65
644	AMEX	FNDE	Tue, Mar 8, 2016	19.70	19.70	19.50	19.56
643	AMEX	FNDE	Mon, Mar 7, 2016	19.73	19.99	19.73	19.91
642	AMEX	FNDE	Fri, Mar 4, 2016	19.51	19.85	19.51	19.75
641	AMEX	FNDE	Thu, Mar 3, 2016	18.68	18.68	18.68	19.17
640	AMEX	FNDE	Wed, Mar 2, 2016	18.38	18.70	18.37	18.68
639	AMEX	FNDE	Tue, Mar 1, 2016	18.13	18.48	18.13	18.45
638	AMEX	FNDE	Mon, Feb 29, 2016	17.78	17.95	17.78	17.81
637	AMEX	FNDE	Fri, Feb 26, 2016	17.90	17.93	17.57	17.57
636	AMEX	FNDE	Thu, Feb 25, 2016	17.73	17.83	17.63	17.83
635	AMEX	FNDE	Wed, Feb 24, 2016	17.50	17.81	17.40	17.76
634	AMEX	FNDE	Tue, Feb 23, 2016	17.96	17.99	17.74	17.76
633	AMEX	FNDE	Mon, Feb 22, 2016	17.87	18.15	17.87	18.11
632	AMEX	FNDE	Fri, Feb 19, 2016	17.49	17.59	17.44	17.53
631	AMEX	FNDE	Thu, Feb 18, 2016	17.84	17.84	17.56	17.58
630	AMEX	FNDE	Wed, Feb 17, 2016	17.58	17.90	17.57	17.86
629	AMEX	FNDE	Tue, Feb 16, 2016	17.31	17.37	17.23	17.33
628	AMEX	FNDE	Fri, Feb 12, 2016	16.84	16.99	16.76	16.96
627	AMEX	FNDE	Thu, Feb 11, 2016	16.56	16.71	16.45	16.67
626	AMEX	FNDE	Wed, Feb 10, 2016	17.06	17.21	16.88	16.88
625	AMEX	FNDE	Tue, Feb 9, 2016	16.84	17.03	16.67	16.80
624	AMEX	FNDE	Mon, Feb 8, 2016	17.21	17.22	16.92	17.11
623	AMEX	FNDE	Fri, Feb 5, 2016	17.53	17.53	17.28	17.37
622	AMEX	FNDE	Thu, Feb 4, 2016	17.53	17.74	17.41	17.50
621	AMEX	FNDE	Wed, Feb 3, 2016	16.96	17.27	16.65	17.26
620	AMEX	FNDE	Tue, Feb 2, 2016	16.94	16.94	16.67	16.67
619	AMEX	FNDE	Mon, Feb 1, 2016	17.27	17.34	17.20	17.29
618	AMEX	FNDE	Fri, Jan 29, 2016	17.26	17.57	17.25	17.57
617	AMEX	FNDE	Thu, Jan 28, 2016	17.07	17.07	16.87	17.00
616	AMEX	FNDE	Wed, Jan 27, 2016	16.66	16.99	16.59	16.68
615	AMEX	FNDE	Tue, Jan 26, 2016	16.49	16.68	16.49	16.66
614	AMEX	FNDE	Mon, Jan 25, 2016	16.56	16.61	16.37	16.39
613	AMEX	FNDE	Fri, Jan 22, 2016	16.60	16.72	16.54	16.72
612	AMEX	FNDE	Thu, Jan 21, 2016	15.94	16.33	15.88	16.10
611	AMEX	FNDE	Wed, Jan 20, 2016	15.93	16.10	15.65	16.01
610	AMEX	FNDE	Tue, Jan 19, 2016	16.60	16.61	16.31	16.45
609	AMEX	FNDE	Fri, Jan 15, 2016	16.24	16.36	16.07	16.31
608	AMEX	FNDE	Thu, Jan 14, 2016	16.76	17.10	16.66	17.06
607	AMEX	FNDE	Wed, Jan 13, 2016	17.08	17.17	16.69	16.73
606	AMEX	FNDE	Tue, Jan 12, 2016	17.03	17.07	16.72	16.87
605	AMEX	FNDE	Mon, Jan 11, 2016	17.06	17.10	16.74	16.92
604	AMEX	FNDE	Fri, Jan 8, 2016	17.20	17.23	16.87	16.87
603	AMEX	FNDE	Thu, Jan 7, 2016	17.08	17.31	17.05	17.06
602	AMEX	FNDE	Wed, Jan 6, 2016	17.62	17.68	17.47	17.55
601	AMEX	FNDE	Tue, Jan 5, 2016	17.97	17.99	17.89	17.96
600	AMEX	FNDE	Mon, Jan 4, 2016	17.91	17.95	17.76	17.84
599	AMEX	FNDE	Thu, Dec 31, 2015	18.37	18.44	18.31	18.33
598	AMEX	FNDE	Wed, Dec 30, 2015	18.46	18.49	18.37	18.37
597	AMEX	FNDE	Tue, Dec 29, 2015	18.76	18.81	18.67	18.68
596	AMEX	FNDE	Mon, Dec 28, 2015	18.72	18.73	18.60	18.65
595	AMEX	FNDE	Thu, Dec 24, 2015	18.93	18.97	18.89	18.91
594	AMEX	FNDE	Wed, Dec 23, 2015	18.71	18.99	18.71	18.96
593	AMEX	FNDE	Tue, Dec 22, 2015	18.41	18.62	18.38	18.59
592	AMEX	FNDE	Mon, Dec 21, 2015	18.31	18.54	18.22	18.34
591	AMEX	FNDE	Fri, Dec 18, 2015	18.78	18.89	18.69	18.71
590	AMEX	FNDE	Thu, Dec 17, 2015	19.07	19.12	18.80	18.80
589	AMEX	FNDE	Wed, Dec 16, 2015	18.89	19.24	18.84	19.21
588	AMEX	FNDE	Tue, Dec 15, 2015	18.78	18.89	18.76	18.79
587	AMEX	FNDE	Mon, Dec 14, 2015	18.39	18.51	18.29	18.51
586	AMEX	FNDE	Fri, Dec 11, 2015	18.43	18.52	18.28	18.28
585	AMEX	FNDE	Thu, Dec 10, 2015	18.99	19.00	18.80	18.80
584	AMEX	FNDE	Wed, Dec 9, 2015	18.95	19.19	18.87	18.93
583	AMEX	FNDE	Tue, Dec 8, 2015	18.92	19.35	18.78	19.00
582	AMEX	FNDE	Mon, Dec 7, 2015	19.32	19.38	19.12	19.18
581	AMEX	FNDE	Fri, Dec 4, 2015	19.39	19.63	19.39	19.61
580	AMEX	FNDE	Thu, Dec 3, 2015	19.67	19.82	19.60	19.64
579	AMEX	FNDE	Wed, Dec 2, 2015	19.67	19.76	19.55	19.63
578	AMEX	FNDE	Tue, Dec 1, 2015	19.74	19.87	19.74	19.86
577	AMEX	FNDE	Mon, Nov 30, 2015	19.88	19.88	19.65	19.70
576	AMEX	FNDE	Fri, Nov 27, 2015	20.02	20.08	19.93	19.94
575	AMEX	FNDE	Wed, Nov 25, 2015	20.27	20.35	20.26	20.30
574	AMEX	FNDE	Tue, Nov 24, 2015	20.21	20.59	20.21	20.51
573	AMEX	FNDE	Mon, Nov 23, 2015	20.45	20.58	20.39	20.44
572	AMEX	FNDE	Fri, Nov 20, 2015	20.51	20.73	20.51	20.61
571	AMEX	FNDE	Thu, Nov 19, 2015	20.26	20.50	20.26	20.44
570	AMEX	FNDE	Wed, Nov 18, 2015	20.06	20.27	20.00	20.27
569	AMEX	FNDE	Tue, Nov 17, 2015	19.89	20.06	19.89	19.89
568	AMEX	FNDE	Mon, Nov 16, 2015	19.72	19.99	19.63	19.97
567	AMEX	FNDE	Fri, Nov 13, 2015	19.82	19.82	19.50	19.56
566	AMEX	FNDE	Thu, Nov 12, 2015	20.08	20.18	19.90	19.90
565	AMEX	FNDE	Wed, Nov 11, 2015	20.31	20.32	20.10	20.15
564	AMEX	FNDE	Tue, Nov 10, 2015	20.10	20.20	20.04	20.14
563	AMEX	FNDE	Mon, Nov 9, 2015	20.50	20.50	20.15	20.21
562	AMEX	FNDE	Fri, Nov 6, 2015	20.58	20.66	20.40	20.64
561	AMEX	FNDE	Thu, Nov 5, 2015	20.99	21.16	20.92	21.06
560	AMEX	FNDE	Wed, Nov 4, 2015	21.37	21.41	21.02	21.07
559	AMEX	FNDE	Tue, Nov 3, 2015	20.90	21.33	20.90	21.26
558	AMEX	FNDE	Mon, Nov 2, 2015	20.60	20.91	20.60	20.91
557	AMEX	FNDE	Fri, Oct 30, 2015	20.58	20.58	20.46	20.47
556	AMEX	FNDE	Thu, Oct 29, 2015	20.40	20.48	20.37	20.37
555	AMEX	FNDE	Wed, Oct 28, 2015	20.73	20.91	20.47	20.62
554	AMEX	FNDE	Tue, Oct 27, 2015	20.69	20.74	20.62	20.67
553	AMEX	FNDE	Mon, Oct 26, 2015	21.05	21.07	20.91	20.91
552	AMEX	FNDE	Fri, Oct 23, 2015	21.22	21.27	21.11	21.19
551	AMEX	FNDE	Thu, Oct 22, 2015	20.98	21.14	20.95	21.09
550	AMEX	FNDE	Wed, Oct 21, 2015	20.91	20.91	20.66	20.66
549	AMEX	FNDE	Tue, Oct 20, 2015	21.06	21.06	20.90	20.97
548	AMEX	FNDE	Mon, Oct 19, 2015	20.97	21.03	20.94	20.97
547	AMEX	FNDE	Fri, Oct 16, 2015	21.14	21.25	21.06	21.20
546	AMEX	FNDE	Thu, Oct 15, 2015	21.07	21.29	21.00	21.29
545	AMEX	FNDE	Wed, Oct 14, 2015	20.75	20.88	20.72	20.76
544	AMEX	FNDE	Tue, Oct 13, 2015	20.75	20.88	20.57	20.57
543	AMEX	FNDE	Mon, Oct 12, 2015	21.34	21.34	20.99	20.99
542	AMEX	FNDE	Fri, Oct 9, 2015	21.22	21.38	21.11	21.18
541	AMEX	FNDE	Thu, Oct 8, 2015	20.61	21.09	20.61	21.06
540	AMEX	FNDE	Wed, Oct 7, 2015	20.68	20.90	20.53	20.69
539	AMEX	FNDE	Tue, Oct 6, 2015	20.02	20.16	19.99	20.03
538	AMEX	FNDE	Mon, Oct 5, 2015	19.74	19.98	19.74	19.94
537	AMEX	FNDE	Fri, Oct 2, 2015	19.01	19.51	18.89	19.51
536	AMEX	FNDE	Thu, Oct 1, 2015	19.32	19.32	19.01	19.15
535	AMEX	FNDE	Wed, Sep 30, 2015	19.12	19.12	18.93	19.05
534	AMEX	FNDE	Tue, Sep 29, 2015	18.46	18.61	18.41	18.49
533	AMEX	FNDE	Mon, Sep 28, 2015	18.82	18.82	18.41	18.41
532	AMEX	FNDE	Fri, Sep 25, 2015	19.18	19.18	18.94	18.94
531	AMEX	FNDE	Thu, Sep 24, 2015	18.68	18.97	18.57	18.92
530	AMEX	FNDE	Wed, Sep 23, 2015	19.12	19.25	19.01	19.02
529	AMEX	FNDE	Tue, Sep 22, 2015	19.34	19.35	19.17	19.34
528	AMEX	FNDE	Mon, Sep 21, 2015	19.82	19.83	19.67	19.72
527	AMEX	FNDE	Fri, Sep 18, 2015	19.98	20.17	19.75	19.80
526	AMEX	FNDE	Thu, Sep 17, 2015	20.31	20.76	20.21	20.38
525	AMEX	FNDE	Wed, Sep 16, 2015	20.22	20.45	20.13	20.43
524	AMEX	FNDE	Tue, Sep 15, 2015	19.73	19.88	19.72	19.85
523	AMEX	FNDE	Mon, Sep 14, 2015	19.73	19.74	19.60	19.73
522	AMEX	FNDE	Fri, Sep 11, 2015	19.56	19.71	19.56	19.71
521	AMEX	FNDE	Thu, Sep 10, 2015	19.47	19.79	19.46	19.73
520	AMEX	FNDE	Wed, Sep 9, 2015	19.98	20.01	19.52	19.54
519	AMEX	FNDE	Tue, Sep 8, 2015	19.49	19.61	19.44	19.56
518	AMEX	FNDE	Fri, Sep 4, 2015	19.21	19.33	18.96	19.01
517	AMEX	FNDE	Thu, Sep 3, 2015	19.55	19.86	19.55	19.63
516	AMEX	FNDE	Wed, Sep 2, 2015	19.51	19.55	19.28	19.54
515	AMEX	FNDE	Tue, Sep 1, 2015	19.71	19.71	19.27	19.27
514	AMEX	FNDE	Mon, Aug 31, 2015	19.72	20.12	19.68	20.07
513	AMEX	FNDE	Fri, Aug 28, 2015	19.95	20.12	19.94	20.00
512	AMEX	FNDE	Thu, Aug 27, 2015	19.60	20.21	19.60	20.21
511	AMEX	FNDE	Wed, Aug 26, 2015	19.24	19.35	18.84	19.34
510	AMEX	FNDE	Tue, Aug 25, 2015	19.52	19.58	18.61	18.61
509	AMEX	FNDE	Mon, Aug 24, 2015	18.39	19.05	17.92	18.60
508	AMEX	FNDE	Fri, Aug 21, 2015	19.79	19.79	19.33	19.33
507	AMEX	FNDE	Thu, Aug 20, 2015	20.01	20.11	19.95	19.98
506	AMEX	FNDE	Wed, Aug 19, 2015	20.35	20.40	20.09	20.24
505	AMEX	FNDE	Tue, Aug 18, 2015	20.55	20.58	20.44	20.54
504	AMEX	FNDE	Mon, Aug 17, 2015	20.69	20.75	20.63	20.71
503	AMEX	FNDE	Fri, Aug 14, 2015	21.04	21.06	20.93	20.96
502	AMEX	FNDE	Thu, Aug 13, 2015	21.01	21.06	20.91	20.98
501	AMEX	FNDE	Wed, Aug 12, 2015	20.96	21.08	20.88	21.08
500	AMEX	FNDE	Tue, Aug 11, 2015	21.23	21.23	20.98	21.11
499	AMEX	FNDE	Mon, Aug 10, 2015	21.23	21.62	21.23	21.60
498	AMEX	FNDE	Fri, Aug 7, 2015	21.21	21.37	21.21	21.25
497	AMEX	FNDE	Thu, Aug 6, 2015	21.35	21.35	21.18	21.29
496	AMEX	FNDE	Wed, Aug 5, 2015	21.58	21.62	21.38	21.40
495	AMEX	FNDE	Tue, Aug 4, 2015	21.52	21.58	21.37	21.43
494	AMEX	FNDE	Mon, Aug 3, 2015	21.34	21.48	21.25	21.31
493	AMEX	FNDE	Fri, Jul 31, 2015	21.74	21.86	21.67	21.69
492	AMEX	FNDE	Thu, Jul 30, 2015	21.81	21.81	21.52	21.66
491	AMEX	FNDE	Wed, Jul 29, 2015	21.74	21.96	21.63	21.91
490	AMEX	FNDE	Tue, Jul 28, 2015	21.55	21.64	21.38	21.64
489	AMEX	FNDE	Mon, Jul 27, 2015	21.35	21.47	21.28	21.33
488	AMEX	FNDE	Fri, Jul 24, 2015	21.89	21.89	21.64	21.76
487	AMEX	FNDE	Thu, Jul 23, 2015	22.32	22.39	22.04	22.10
486	AMEX	FNDE	Wed, Jul 22, 2015	22.52	22.56	22.41	22.44
485	AMEX	FNDE	Tue, Jul 21, 2015	22.84	22.90	22.77	22.83
484	AMEX	FNDE	Mon, Jul 20, 2015	22.76	22.76	22.60	22.70
483	AMEX	FNDE	Fri, Jul 17, 2015	23.10	23.10	22.91	22.97
482	AMEX	FNDE	Thu, Jul 16, 2015	23.16	23.17	23.05	23.09
481	AMEX	FNDE	Wed, Jul 15, 2015	23.05	23.05	22.85	22.85
480	AMEX	FNDE	Tue, Jul 14, 2015	22.98	23.14	22.86	23.13
479	AMEX	FNDE	Mon, Jul 13, 2015	23.03	23.10	22.95	23.07
478	AMEX	FNDE	Fri, Jul 10, 2015	22.90	22.94	22.75	22.93
477	AMEX	FNDE	Thu, Jul 9, 2015	22.58	22.61	22.40	22.42
476	AMEX	FNDE	Wed, Jul 8, 2015	22.28	22.33	22.10	22.12
475	AMEX	FNDE	Tue, Jul 7, 2015	22.90	22.90	22.52	22.88
474	AMEX	FNDE	Mon, Jul 6, 2015	23.32	23.37	23.08	23.16
473	AMEX	FNDE	Thu, Jul 2, 2015	23.99	24.06	23.95	23.99
472	AMEX	FNDE	Wed, Jul 1, 2015	25.01	26.37	23.36	23.80
471	AMEX	FNDE	Tue, Jun 30, 2015	23.78	24.02	23.78	23.98
470	AMEX	FNDE	Mon, Jun 29, 2015	23.93	23.94	23.55	23.62
469	AMEX	FNDE	Fri, Jun 26, 2015	24.23	24.23	24.08	24.14
468	AMEX	FNDE	Thu, Jun 25, 2015	24.50	24.50	24.25	24.26
467	AMEX	FNDE	Wed, Jun 24, 2015	24.56	24.56	24.38	24.41
466	AMEX	FNDE	Tue, Jun 23, 2015	24.59	24.64	24.54	24.61
465	AMEX	FNDE	Mon, Jun 22, 2015	24.46	24.52	24.45	24.47
464	AMEX	FNDE	Fri, Jun 19, 2015	24.29	24.29	24.19	24.20
463	AMEX	FNDE	Thu, Jun 18, 2015	24.17	24.40	24.17	24.35
462	AMEX	FNDE	Wed, Jun 17, 2015	23.94	24.20	23.85	24.17
461	AMEX	FNDE	Tue, Jun 16, 2015	23.94	24.04	23.85	24.00
460	AMEX	FNDE	Mon, Jun 15, 2015	23.75	23.98	23.75	23.95
459	AMEX	FNDE	Fri, Jun 12, 2015	24.19	24.19	24.04	24.13
458	AMEX	FNDE	Thu, Jun 11, 2015	24.24	24.25	24.10	24.23
457	AMEX	FNDE	Wed, Jun 10, 2015	24.36	24.36	24.27	24.30
456	AMEX	FNDE	Tue, Jun 9, 2015	24.06	24.06	23.95	23.99
455	AMEX	FNDE	Mon, Jun 8, 2015	23.98	24.05	23.95	24.01
454	AMEX	FNDE	Fri, Jun 5, 2015	23.91	24.02	23.75	24.01
453	AMEX	FNDE	Thu, Jun 4, 2015	24.28	24.31	24.03	24.05
452	AMEX	FNDE	Wed, Jun 3, 2015	24.57	24.62	24.43	24.45
451	AMEX	FNDE	Tue, Jun 2, 2015	24.36	24.73	24.36	24.67
450	AMEX	FNDE	Mon, Jun 1, 2015	24.51	24.51	24.33	24.35
449	AMEX	FNDE	Fri, May 29, 2015	24.84	24.84	24.47	24.48
448	AMEX	FNDE	Thu, May 28, 2015	24.86	24.88	24.74	24.85
447	AMEX	FNDE	Wed, May 27, 2015	25.00	25.18	24.90	25.18
446	AMEX	FNDE	Tue, May 26, 2015	25.42	25.42	25.12	25.15
445	AMEX	FNDE	Fri, May 22, 2015	25.70	25.70	25.59	25.62
444	AMEX	FNDE	Thu, May 21, 2015	25.55	25.63	25.47	25.62
443	AMEX	FNDE	Wed, May 20, 2015	25.61	25.76	25.57	25.69
442	AMEX	FNDE	Tue, May 19, 2015	25.85	25.85	25.71	25.76
441	AMEX	FNDE	Mon, May 18, 2015	26.03	26.03	25.76	25.79
440	AMEX	FNDE	Fri, May 15, 2015	25.88	26.16	25.84	26.14
439	AMEX	FNDE	Thu, May 14, 2015	25.97	26.02	25.87	25.98
438	AMEX	FNDE	Wed, May 13, 2015	26.05	26.08	25.81	25.82
437	AMEX	FNDE	Tue, May 12, 2015	25.75	25.88	25.66	25.84
436	AMEX	FNDE	Mon, May 11, 2015	26.10	26.10	25.80	25.83
435	AMEX	FNDE	Fri, May 8, 2015	26.17	26.17	25.98	26.09
434	AMEX	FNDE	Thu, May 7, 2015	25.90	25.90	25.70	25.84
433	AMEX	FNDE	Wed, May 6, 2015	26.45	26.45	25.91	25.95
432	AMEX	FNDE	Tue, May 5, 2015	26.34	26.39	26.24	26.26
431	AMEX	FNDE	Mon, May 4, 2015	26.32	26.32	26.20	26.29
430	AMEX	FNDE	Fri, May 1, 2015	26.26	26.26	25.98	26.17
429	AMEX	FNDE	Thu, Apr 30, 2015	26.14	26.14	25.97	26.06
428	AMEX	FNDE	Wed, Apr 29, 2015	26.37	26.43	26.23	26.26
427	AMEX	FNDE	Tue, Apr 28, 2015	26.70	26.70	26.48	26.64
426	AMEX	FNDE	Mon, Apr 27, 2015	26.76	26.76	26.54	26.54
425	AMEX	FNDE	Fri, Apr 24, 2015	26.48	26.53	26.44	26.50
424	AMEX	FNDE	Thu, Apr 23, 2015	25.81	26.33	25.81	26.30
423	AMEX	FNDE	Wed, Apr 22, 2015	25.84	25.98	25.67	25.89
422	AMEX	FNDE	Tue, Apr 21, 2015	25.72	25.79	25.70	25.70
421	AMEX	FNDE	Mon, Apr 20, 2015	25.43	25.65	25.43	25.53
420	AMEX	FNDE	Fri, Apr 17, 2015	25.62	25.62	25.34	25.51
419	AMEX	FNDE	Thu, Apr 16, 2015	26.00	26.24	25.87	26.13
418	AMEX	FNDE	Wed, Apr 15, 2015	25.56	25.96	25.56	25.95
417	AMEX	FNDE	Tue, Apr 14, 2015	25.45	25.57	25.34	25.48
416	AMEX	FNDE	Mon, Apr 13, 2015	25.47	25.49	25.23	25.23
415	AMEX	FNDE	Fri, Apr 10, 2015	25.27	25.29	25.20	25.28
414	AMEX	FNDE	Thu, Apr 9, 2015	25.25	25.35	25.15	25.33
413	AMEX	FNDE	Wed, Apr 8, 2015	25.19	25.23	24.99	25.06
412	AMEX	FNDE	Tue, Apr 7, 2015	24.62	24.68	24.56	24.61
411	AMEX	FNDE	Mon, Apr 6, 2015	24.60	24.82	24.60	24.68
410	AMEX	FNDE	Thu, Apr 2, 2015	24.10	24.39	24.10	24.39
409	AMEX	FNDE	Wed, Apr 1, 2015	24.02	24.02	23.75	23.89
408	AMEX	FNDE	Tue, Mar 31, 2015	23.51	23.63	23.46	23.57
407	AMEX	FNDE	Mon, Mar 30, 2015	23.46	23.71	23.46	23.70
406	AMEX	FNDE	Fri, Mar 27, 2015	23.37	23.37	23.22	23.25
405	AMEX	FNDE	Thu, Mar 26, 2015	23.57	23.57	23.31	23.36
404	AMEX	FNDE	Wed, Mar 25, 2015	24.02	24.02	23.55	23.58
403	AMEX	FNDE	Tue, Mar 24, 2015	23.83	23.85	23.76	23.84
402	AMEX	FNDE	Mon, Mar 23, 2015	23.73	23.77	23.58	23.75
401	AMEX	FNDE	Fri, Mar 20, 2015	23.57	23.71	23.51	23.64
400	AMEX	FNDE	Thu, Mar 19, 2015	23.49	23.49	23.24	23.30
399	AMEX	FNDE	Wed, Mar 18, 2015	23.09	23.77	23.09	23.70
398	AMEX	FNDE	Tue, Mar 17, 2015	22.94	23.12	22.87	23.10
397	AMEX	FNDE	Mon, Mar 16, 2015	22.82	22.87	22.78	22.82
396	AMEX	FNDE	Fri, Mar 13, 2015	22.76	22.83	22.51	22.64
395	AMEX	FNDE	Thu, Mar 12, 2015	23.19	23.20	22.96	22.98
394	AMEX	FNDE	Wed, Mar 11, 2015	22.82	22.88	22.76	22.86
393	AMEX	FNDE	Tue, Mar 10, 2015	22.99	22.99	22.74	22.74
392	AMEX	FNDE	Mon, Mar 9, 2015	23.34	23.37	23.26	23.26
391	AMEX	FNDE	Fri, Mar 6, 2015	23.62	23.63	23.36	23.41
390	AMEX	FNDE	Thu, Mar 5, 2015	23.87	23.87	23.73	23.79
389	AMEX	FNDE	Wed, Mar 4, 2015	24.00	24.00	23.75	23.84
388	AMEX	FNDE	Tue, Mar 3, 2015	24.03	24.21	24.03	24.12
387	AMEX	FNDE	Mon, Mar 2, 2015	24.29	24.29	24.17	24.22
386	AMEX	FNDE	Fri, Feb 27, 2015	24.28	24.42	24.28	24.35
385	AMEX	FNDE	Thu, Feb 26, 2015	24.45	24.45	24.29	24.34
384	AMEX	FNDE	Wed, Feb 25, 2015	24.30	24.36	24.24	24.36
383	AMEX	FNDE	Tue, Feb 24, 2015	24.25	24.40	24.10	24.36
382	AMEX	FNDE	Mon, Feb 23, 2015	24.24	24.24	23.97	24.01
381	AMEX	FNDE	Fri, Feb 20, 2015	24.26	24.43	24.13	24.39
380	AMEX	FNDE	Thu, Feb 19, 2015	24.21	24.36	24.12	24.29
379	AMEX	FNDE	Wed, Feb 18, 2015	24.36	24.45	24.31	24.41
378	AMEX	FNDE	Tue, Feb 17, 2015	24.23	24.42	24.22	24.41
377	AMEX	FNDE	Fri, Feb 13, 2015	24.31	24.46	24.31	24.41
376	AMEX	FNDE	Thu, Feb 12, 2015	23.86	24.16	23.86	24.14
375	AMEX	FNDE	Wed, Feb 11, 2015	23.62	23.70	23.45	23.67
374	AMEX	FNDE	Tue, Feb 10, 2015	23.81	23.81	23.60	23.73
373	AMEX	FNDE	Mon, Feb 9, 2015	23.75	23.87	23.75	23.83
372	AMEX	FNDE	Fri, Feb 6, 2015	23.85	23.95	23.74	23.78
371	AMEX	FNDE	Thu, Feb 5, 2015	23.99	24.13	23.99	24.12
370	AMEX	FNDE	Wed, Feb 4, 2015	24.16	24.16	23.92	23.92
369	AMEX	FNDE	Tue, Feb 3, 2015	23.85	24.09	23.82	24.03
368	AMEX	FNDE	Mon, Feb 2, 2015	23.25	23.47	23.24	23.46
367	AMEX	FNDE	Fri, Jan 30, 2015	23.12	23.24	22.99	23.03
366	AMEX	FNDE	Thu, Jan 29, 2015	23.64	23.66	23.40	23.62
365	AMEX	FNDE	Wed, Jan 28, 2015	23.99	23.99	23.66	23.68
364	AMEX	FNDE	Tue, Jan 27, 2015	23.69	24.10	23.69	24.04
363	AMEX	FNDE	Mon, Jan 26, 2015	24.12	24.13	23.90	23.92
362	AMEX	FNDE	Fri, Jan 23, 2015	24.38	24.38	24.14	24.14
361	AMEX	FNDE	Thu, Jan 22, 2015	24.26	24.43	24.10	24.42
360	AMEX	FNDE	Wed, Jan 21, 2015	23.51	23.94	23.51	23.91
359	AMEX	FNDE	Tue, Jan 20, 2015	23.43	23.44	23.31	23.43
358	AMEX	FNDE	Fri, Jan 16, 2015	23.43	23.53	23.40	23.53
357	AMEX	FNDE	Thu, Jan 15, 2015	23.61	23.61	23.36	23.36
356	AMEX	FNDE	Wed, Jan 14, 2015	23.25	23.38	23.13	23.38
355	AMEX	FNDE	Tue, Jan 13, 2015	23.56	23.57	23.23	23.38
354	AMEX	FNDE	Mon, Jan 12, 2015	23.41	23.41	23.20	23.21
353	AMEX	FNDE	Fri, Jan 9, 2015	23.56	23.56	23.36	23.52
352	AMEX	FNDE	Thu, Jan 8, 2015	23.47	23.68	23.47	23.61
351	AMEX	FNDE	Wed, Jan 7, 2015	23.10	23.19	22.98	23.09
350	AMEX	FNDE	Tue, Jan 6, 2015	22.78	22.86	22.56	22.65
349	AMEX	FNDE	Mon, Jan 5, 2015	23.05	23.05	22.70	22.76
348	AMEX	FNDE	Fri, Jan 2, 2015	23.29	23.29	23.08	23.17
347	AMEX	FNDE	Wed, Dec 31, 2014	23.65	23.65	23.42	23.42
346	AMEX	FNDE	Tue, Dec 30, 2014	23.46	23.57	23.44	23.52
345	AMEX	FNDE	Mon, Dec 29, 2014	23.59	23.69	23.37	23.46
344	AMEX	FNDE	Fri, Dec 26, 2014	23.93	23.93	23.71	23.71
343	AMEX	FNDE	Wed, Dec 24, 2014	23.41	23.68	23.41	23.68
342	AMEX	FNDE	Tue, Dec 23, 2014	23.67	23.80	23.34	23.50
341	AMEX	FNDE	Mon, Dec 22, 2014	23.77	23.77	23.46	23.64
340	AMEX	FNDE	Fri, Dec 19, 2014	23.27	23.68	23.27	23.65
339	AMEX	FNDE	Thu, Dec 18, 2014	23.49	23.49	23.18	23.31
338	AMEX	FNDE	Wed, Dec 17, 2014	22.49	23.48	22.49	23.30
337	AMEX	FNDE	Tue, Dec 16, 2014	22.29	22.88	22.00	22.56
336	AMEX	FNDE	Mon, Dec 15, 2014	23.03	23.03	22.40	22.45
335	AMEX	FNDE	Fri, Dec 12, 2014	23.43	23.49	23.03	23.04
334	AMEX	FNDE	Thu, Dec 11, 2014	23.60	23.69	23.44	23.44
333	AMEX	FNDE	Wed, Dec 10, 2014	24.02	24.03	23.72	23.79
332	AMEX	FNDE	Tue, Dec 9, 2014	24.13	24.17	24.01	24.17
331	AMEX	FNDE	Mon, Dec 8, 2014	24.58	24.62	24.31	24.47
330	AMEX	FNDE	Fri, Dec 5, 2014	24.80	24.91	24.73	24.91
329	AMEX	FNDE	Thu, Dec 4, 2014	25.06	25.06	24.86	24.94
328	AMEX	FNDE	Wed, Dec 3, 2014	24.76	25.00	24.76	24.93
327	AMEX	FNDE	Tue, Dec 2, 2014	24.90	24.90	24.64	24.74
326	AMEX	FNDE	Mon, Dec 1, 2014	24.86	24.88	24.74	24.85
325	AMEX	FNDE	Fri, Nov 28, 2014	25.41	25.41	25.23	25.23
324	AMEX	FNDE	Wed, Nov 26, 2014	25.78	25.86	25.78	25.81
323	AMEX	FNDE	Tue, Nov 25, 2014	25.65	25.83	25.55	25.58
322	AMEX	FNDE	Mon, Nov 24, 2014	25.93	25.93	25.75	25.76
321	AMEX	FNDE	Fri, Nov 21, 2014	25.85	25.89	25.65	25.89
320	AMEX	FNDE	Thu, Nov 20, 2014	25.06	25.19	25.02	25.07
319	AMEX	FNDE	Wed, Nov 19, 2014	24.88	25.12	24.86	25.02
318	AMEX	FNDE	Tue, Nov 18, 2014	24.87	25.02	24.87	24.99
317	AMEX	FNDE	Mon, Nov 17, 2014	24.99	24.99	24.83	24.86
316	AMEX	FNDE	Fri, Nov 14, 2014	24.88	25.11	24.87	25.07
315	AMEX	FNDE	Thu, Nov 13, 2014	25.20	25.20	25.15	25.16
314	AMEX	FNDE	Wed, Nov 12, 2014	25.22	25.37	25.18	25.22
313	AMEX	FNDE	Tue, Nov 11, 2014	25.19	25.24	25.11	25.22
312	AMEX	FNDE	Mon, Nov 10, 2014	25.39	25.48	25.22	25.26
311	AMEX	FNDE	Fri, Nov 7, 2014	25.07	25.19	25.06	25.18
310	AMEX	FNDE	Thu, Nov 6, 2014	25.31	25.32	25.01	25.02
309	AMEX	FNDE	Wed, Nov 5, 2014	25.45	25.45	25.27	25.43
308	AMEX	FNDE	Tue, Nov 4, 2014	25.66	25.67	25.55	25.62
307	AMEX	FNDE	Mon, Nov 3, 2014	25.80	25.80	25.64	25.65
306	AMEX	FNDE	Fri, Oct 31, 2014	25.92	25.97	25.74	25.93
305	AMEX	FNDE	Thu, Oct 30, 2014	25.73	25.94	25.66	25.84
304	AMEX	FNDE	Wed, Oct 29, 2014	25.67	25.83	25.43	25.50
303	AMEX	FNDE	Tue, Oct 28, 2014	25.23	25.58	25.23	25.49
302	AMEX	FNDE	Mon, Oct 27, 2014	24.96	25.08	24.93	25.08
301	AMEX	FNDE	Fri, Oct 24, 2014	25.17	25.46	25.17	25.34
300	AMEX	FNDE	Thu, Oct 23, 2014	25.35	25.35	25.16	25.16
299	AMEX	FNDE	Wed, Oct 22, 2014	25.51	25.51	25.24	25.29
298	AMEX	FNDE	Tue, Oct 21, 2014	25.25	25.60	25.25	25.47
297	AMEX	FNDE	Mon, Oct 20, 2014	25.64	25.64	25.48	25.56
296	AMEX	FNDE	Fri, Oct 17, 2014	25.59	25.76	25.46	25.55
295	AMEX	FNDE	Thu, Oct 16, 2014	25.01	25.58	25.01	25.35
294	AMEX	FNDE	Wed, Oct 15, 2014	25.69	25.70	25.19	25.68
293	AMEX	FNDE	Tue, Oct 14, 2014	26.04	26.22	25.85	26.04
292	AMEX	FNDE	Mon, Oct 13, 2014	25.93	26.25	25.86	25.93
291	AMEX	FNDE	Fri, Oct 10, 2014	25.90	25.90	25.53	25.53
290	AMEX	FNDE	Thu, Oct 9, 2014	26.43	26.43	25.93	26.20
289	AMEX	FNDE	Wed, Oct 8, 2014	26.10	26.44	25.82	26.44
288	AMEX	FNDE	Tue, Oct 7, 2014	26.25	26.30	26.08	26.08
287	AMEX	FNDE	Mon, Oct 6, 2014	26.47	26.47	26.28	26.28
286	AMEX	FNDE	Fri, Oct 3, 2014	25.76	25.85	25.58	25.82
285	AMEX	FNDE	Thu, Oct 2, 2014	25.45	25.68	25.23	25.61
284	AMEX	FNDE	Wed, Oct 1, 2014	25.89	25.96	25.50	25.50
283	AMEX	FNDE	Tue, Sep 30, 2014	26.04	26.15	26.02	26.04
282	AMEX	FNDE	Mon, Sep 29, 2014	26.27	26.32	26.20	26.25
281	AMEX	FNDE	Fri, Sep 26, 2014	26.77	26.96	26.77	26.86
280	AMEX	FNDE	Thu, Sep 25, 2014	27.00	27.01	26.72	26.74
279	AMEX	FNDE	Wed, Sep 24, 2014	27.16	27.43	27.13	27.40
278	AMEX	FNDE	Tue, Sep 23, 2014	27.16	27.17	26.95	27.02
277	AMEX	FNDE	Mon, Sep 22, 2014	27.32	27.32	27.01	27.15
276	AMEX	FNDE	Fri, Sep 19, 2014	27.87	27.87	27.58	27.65
275	AMEX	FNDE	Thu, Sep 18, 2014	27.79	27.96	27.79	27.85
274	AMEX	FNDE	Wed, Sep 17, 2014	28.07	28.22	27.97	27.97
273	AMEX	FNDE	Tue, Sep 16, 2014	27.80	28.32	27.80	28.21
272	AMEX	FNDE	Mon, Sep 15, 2014	27.75	27.93	27.73	27.86
271	AMEX	FNDE	Fri, Sep 12, 2014	28.15	28.15	27.90	27.95
270	AMEX	FNDE	Thu, Sep 11, 2014	28.36	28.38	28.29	28.34
269	AMEX	FNDE	Wed, Sep 10, 2014	28.26	28.52	28.26	28.52
268	AMEX	FNDE	Tue, Sep 9, 2014	28.83	28.88	28.52	28.60
267	AMEX	FNDE	Mon, Sep 8, 2014	29.32	29.32	28.91	28.94
266	AMEX	FNDE	Fri, Sep 5, 2014	29.41	29.41	29.11	29.27
265	AMEX	FNDE	Thu, Sep 4, 2014	29.33	29.35	29.06	29.07
264	AMEX	FNDE	Wed, Sep 3, 2014	29.30	29.39	29.26	29.33
263	AMEX	FNDE	Tue, Sep 2, 2014	28.80	28.89	28.78	28.87
262	AMEX	FNDE	Fri, Aug 29, 2014	28.97	28.97	28.80	28.80
261	AMEX	FNDE	Thu, Aug 28, 2014	28.77	28.91	28.77	28.91
260	AMEX	FNDE	Wed, Aug 27, 2014	28.95	29.15	28.95	29.15
259	AMEX	FNDE	Tue, Aug 26, 2014	28.82	28.93	28.82	28.93
258	AMEX	FNDE	Mon, Aug 25, 2014	28.80	28.82	28.66	28.82
257	AMEX	FNDE	Fri, Aug 22, 2014	28.75	28.75	28.51	28.52
256	AMEX	FNDE	Thu, Aug 21, 2014	28.67	28.70	28.61	28.69
255	AMEX	FNDE	Wed, Aug 20, 2014	28.63	28.78	28.62	28.78
254	AMEX	FNDE	Tue, Aug 19, 2014	28.70	28.77	28.67	28.75
253	AMEX	FNDE	Mon, Aug 18, 2014	28.58	28.58	28.43	28.58
252	AMEX	FNDE	Fri, Aug 15, 2014	28.29	28.30	28.16	28.23
251	AMEX	FNDE	Thu, Aug 14, 2014	28.24	28.27	28.17	28.27
250	AMEX	FNDE	Wed, Aug 13, 2014	28.25	28.25	28.09	28.09
249	AMEX	FNDE	Tue, Aug 12, 2014	27.87	28.04	27.87	28.00
248	AMEX	FNDE	Mon, Aug 11, 2014	27.99	28.06	27.97	28.06
247	AMEX	FNDE	Fri, Aug 8, 2014	27.60	27.80	27.56	27.80
246	AMEX	FNDE	Thu, Aug 7, 2014	27.68	27.72	27.47	27.49
245	AMEX	FNDE	Wed, Aug 6, 2014	27.69	27.79	27.66	27.66
244	AMEX	FNDE	Tue, Aug 5, 2014	28.00	28.00	27.76	27.81
243	AMEX	FNDE	Mon, Aug 4, 2014	28.11	28.34	28.07	28.32
242	AMEX	FNDE	Fri, Aug 1, 2014	28.11	28.13	27.83	28.10
241	AMEX	FNDE	Thu, Jul 31, 2014	27.88	28.12	27.73	27.94
240	AMEX	FNDE	Wed, Jul 30, 2014	28.60	28.65	28.38	28.47
239	AMEX	FNDE	Tue, Jul 29, 2014	28.69	28.69	28.45	28.48
238	AMEX	FNDE	Mon, Jul 28, 2014	28.57	28.65	28.50	28.63
237	AMEX	FNDE	Fri, Jul 25, 2014	28.58	28.58	28.47	28.55
236	AMEX	FNDE	Thu, Jul 24, 2014	28.61	28.74	28.58	28.66
235	AMEX	FNDE	Wed, Jul 23, 2014	28.58	28.58	28.47	28.51
234	AMEX	FNDE	Tue, Jul 22, 2014	28.51	28.61	28.51	28.56
233	AMEX	FNDE	Mon, Jul 21, 2014	27.94	28.27	27.94	28.25
232	AMEX	FNDE	Fri, Jul 18, 2014	28.11	28.25	28.11	28.25
231	AMEX	FNDE	Thu, Jul 17, 2014	28.01	28.09	27.69	27.75
230	AMEX	FNDE	Wed, Jul 16, 2014	28.31	28.35	28.00	28.33
229	AMEX	FNDE	Tue, Jul 15, 2014	28.26	28.26	28.05	28.22
228	AMEX	FNDE	Mon, Jul 14, 2014	28.13	28.22	28.13	28.20
227	AMEX	FNDE	Fri, Jul 11, 2014	27.87	27.99	27.85	27.96
226	AMEX	FNDE	Thu, Jul 10, 2014	27.82	28.02	27.73	27.97
225	AMEX	FNDE	Wed, Jul 9, 2014	27.98	28.14	27.98	28.14
224	AMEX	FNDE	Tue, Jul 8, 2014	28.08	28.09	27.96	27.97
223	AMEX	FNDE	Mon, Jul 7, 2014	27.94	28.09	27.94	28.05
222	AMEX	FNDE	Thu, Jul 3, 2014	28.01	28.11	28.00	28.09
221	AMEX	FNDE	Wed, Jul 2, 2014	27.98	27.98	27.91	27.97
220	AMEX	FNDE	Tue, Jul 1, 2014	27.86	27.86	27.77	27.83
219	AMEX	FNDE	Mon, Jun 30, 2014	27.80	27.80	27.67	27.67
218	AMEX	FNDE	Fri, Jun 27, 2014	27.72	27.75	27.65	27.75
217	AMEX	FNDE	Thu, Jun 26, 2014	27.81	27.81	27.62	27.72
216	AMEX	FNDE	Wed, Jun 25, 2014	27.58	27.62	27.58	27.61
215	AMEX	FNDE	Tue, Jun 24, 2014	27.96	28.01	27.66	27.70
214	AMEX	FNDE	Mon, Jun 23, 2014	27.79	27.79	27.60	27.70
213	AMEX	FNDE	Fri, Jun 20, 2014	27.66	27.66	27.62	27.66
212	AMEX	FNDE	Thu, Jun 19, 2014	27.91	27.91	27.76	27.78
211	AMEX	FNDE	Wed, Jun 18, 2014	27.57	27.66	27.57	27.66
210	AMEX	FNDE	Tue, Jun 17, 2014	27.57	27.57	27.51	27.53
209	AMEX	FNDE	Mon, Jun 16, 2014	27.52	27.60	27.52	27.58
208	AMEX	FNDE	Fri, Jun 13, 2014	27.42	27.68	27.42	27.68
207	AMEX	FNDE	Thu, Jun 12, 2014	27.86	27.86	27.62	27.66
206	AMEX	FNDE	Wed, Jun 11, 2014	27.80	27.88	27.77	27.84
205	AMEX	FNDE	Tue, Jun 10, 2014	27.80	27.90	27.80	27.89
204	AMEX	FNDE	Mon, Jun 9, 2014	27.63	27.81	27.63	27.78
203	AMEX	FNDE	Fri, Jun 6, 2014	27.51	27.66	27.51	27.64
202	AMEX	FNDE	Thu, Jun 5, 2014	27.36	27.36	27.23	27.35
201	AMEX	FNDE	Wed, Jun 4, 2014	27.06	27.12	27.05	27.10
200	AMEX	FNDE	Tue, Jun 3, 2014	27.15	27.20	27.08	27.18
199	AMEX	FNDE	Mon, Jun 2, 2014	27.23	27.23	27.02	27.08
198	AMEX	FNDE	Fri, May 30, 2014	27.23	27.23	26.99	27.01
197	AMEX	FNDE	Thu, May 29, 2014	27.38	27.42	27.34	27.35
196	AMEX	FNDE	Wed, May 28, 2014	27.19	27.34	27.14	27.33
195	AMEX	FNDE	Tue, May 27, 2014	27.33	27.33	27.05	27.12
194	AMEX	FNDE	Fri, May 23, 2014	27.45	27.45	27.38	27.41
193	AMEX	FNDE	Thu, May 22, 2014	27.33	27.36	27.33	27.36
192	AMEX	FNDE	Wed, May 21, 2014	27.24	27.29	27.18	27.27
191	AMEX	FNDE	Tue, May 20, 2014	27.15	27.25	27.05	27.05
190	AMEX	FNDE	Mon, May 19, 2014	27.33	27.33	27.25	27.28
189	AMEX	FNDE	Fri, May 16, 2014	27.06	27.17	27.02	27.15
188	AMEX	FNDE	Thu, May 15, 2014	27.11	27.11	26.85	26.89
187	AMEX	FNDE	Wed, May 14, 2014	27.14	27.25	27.07	27.17
186	AMEX	FNDE	Tue, May 13, 2014	26.95	27.05	26.95	27.03
185	AMEX	FNDE	Mon, May 12, 2014	26.85	26.86	26.78	26.86
184	AMEX	FNDE	Fri, May 9, 2014	26.62	26.62	26.46	26.48
183	AMEX	FNDE	Thu, May 8, 2014	26.71	26.84	26.71	26.74
182	AMEX	FNDE	Wed, May 7, 2014	26.58	26.70	26.57	26.70
181	AMEX	FNDE	Tue, May 6, 2014	26.29	26.53	26.29	26.41
180	AMEX	FNDE	Mon, May 5, 2014	26.31	26.31	26.16	26.20
179	AMEX	FNDE	Fri, May 2, 2014	26.15	26.30	26.15	26.29
178	AMEX	FNDE	Thu, May 1, 2014	26.18	26.27	26.13	26.22
177	AMEX	FNDE	Wed, Apr 30, 2014	26.04	26.14	26.03	26.07
176	AMEX	FNDE	Tue, Apr 29, 2014	26.29	26.32	26.21	26.24
175	AMEX	FNDE	Mon, Apr 28, 2014	25.97	26.09	25.89	26.09
174	AMEX	FNDE	Fri, Apr 25, 2014	25.95	25.95	25.64	25.76
173	AMEX	FNDE	Thu, Apr 24, 2014	26.25	26.25	26.09	26.21
172	AMEX	FNDE	Wed, Apr 23, 2014	26.31	26.31	26.11	26.20
171	AMEX	FNDE	Tue, Apr 22, 2014	26.48	26.48	26.32	26.35
170	AMEX	FNDE	Mon, Apr 21, 2014	26.53	26.53	26.39	26.42
169	AMEX	FNDE	Thu, Apr 17, 2014	26.29	26.68	26.21	26.68
168	AMEX	FNDE	Wed, Apr 16, 2014	25.97	26.22	25.97	26.22
167	AMEX	FNDE	Tue, Apr 15, 2014	26.01	26.14	25.63	25.89
166	AMEX	FNDE	Mon, Apr 14, 2014	26.53	26.53	26.18	26.33
165	AMEX	FNDE	Fri, Apr 11, 2014	26.32	26.45	26.31	26.44
164	AMEX	FNDE	Thu, Apr 10, 2014	26.57	26.69	26.37	26.41
163	AMEX	FNDE	Wed, Apr 9, 2014	26.44	26.73	26.44	26.66
162	AMEX	FNDE	Tue, Apr 8, 2014	26.50	26.66	26.48	26.48
161	AMEX	FNDE	Mon, Apr 7, 2014	26.01	26.26	26.01	26.24
160	AMEX	FNDE	Fri, Apr 4, 2014	26.35	26.52	26.05	26.05
159	AMEX	FNDE	Thu, Apr 3, 2014	26.09	26.09	25.90	26.06
158	AMEX	FNDE	Wed, Apr 2, 2014	26.09	26.16	26.08	26.13
157	AMEX	FNDE	Tue, Apr 1, 2014	26.08	26.09	25.98	26.09
156	AMEX	FNDE	Mon, Mar 31, 2014	25.86	25.94	25.81	25.87
155	AMEX	FNDE	Fri, Mar 28, 2014	25.69	25.75	25.60	25.62
154	AMEX	FNDE	Thu, Mar 27, 2014	25.31	25.48	25.27	25.48
153	AMEX	FNDE	Wed, Mar 26, 2014	25.37	25.37	25.11	25.11
152	AMEX	FNDE	Tue, Mar 25, 2014	24.88	25.08	24.88	24.98
151	AMEX	FNDE	Mon, Mar 24, 2014	24.60	24.70	24.54	24.70
150	AMEX	FNDE	Fri, Mar 21, 2014	24.37	24.68	24.37	24.68
149	AMEX	FNDE	Thu, Mar 20, 2014	24.25	24.43	24.18	24.41
148	AMEX	FNDE	Wed, Mar 19, 2014	24.65	24.73	24.34	24.36
147	AMEX	FNDE	Tue, Mar 18, 2014	24.49	24.81	24.49	24.80
146	AMEX	FNDE	Mon, Mar 17, 2014	24.45	24.51	24.43	24.48
145	AMEX	FNDE	Fri, Mar 14, 2014	24.10	24.17	24.10	24.12
144	AMEX	FNDE	Thu, Mar 13, 2014	24.45	24.45	23.84	23.91
143	AMEX	FNDE	Wed, Mar 12, 2014	24.20	24.35	24.20	24.35
142	AMEX	FNDE	Tue, Mar 11, 2014	24.77	24.77	24.40	24.40
141	AMEX	FNDE	Mon, Mar 10, 2014	24.80	24.80	24.51	24.60
140	AMEX	FNDE	Fri, Mar 7, 2014	24.93	24.97	24.77	24.88
139	AMEX	FNDE	Thu, Mar 6, 2014	25.06	25.16	25.03	25.08
138	AMEX	FNDE	Wed, Mar 5, 2014	24.81	24.87	24.81	24.87
137	AMEX	FNDE	Tue, Mar 4, 2014	24.83	24.88	24.83	24.87
136	AMEX	FNDE	Mon, Mar 3, 2014	24.34	24.49	24.24	24.45
135	AMEX	FNDE	Fri, Feb 28, 2014	25.15	25.19	25.01	25.01
134	AMEX	FNDE	Thu, Feb 27, 2014	25.01	25.27	25.01	25.25
133	AMEX	FNDE	Wed, Feb 26, 2014	25.02	25.02	24.87	24.90
132	AMEX	FNDE	Tue, Feb 25, 2014	25.01	25.10	24.90	24.91
131	AMEX	FNDE	Mon, Feb 24, 2014	25.16	25.36	25.16	25.17
130	AMEX	FNDE	Fri, Feb 21, 2014	25.11	25.23	25.11	25.16
129	AMEX	FNDE	Thu, Feb 20, 2014	24.94	25.08	24.94	25.07
128	AMEX	FNDE	Wed, Feb 19, 2014	24.95	25.01	24.81	24.81
127	AMEX	FNDE	Tue, Feb 18, 2014	25.32	25.32	25.11	25.11
126	AMEX	FNDE	Fri, Feb 14, 2014	25.25	25.42	25.25	25.41
125	AMEX	FNDE	Thu, Feb 13, 2014	24.76	25.08	24.76	25.08
124	AMEX	FNDE	Wed, Feb 12, 2014	25.18	25.27	25.10	25.13
123	AMEX	FNDE	Tue, Feb 11, 2014	24.83	25.12	24.82	25.12
122	AMEX	FNDE	Mon, Feb 10, 2014	24.82	24.82	24.59	24.62
121	AMEX	FNDE	Fri, Feb 7, 2014	24.84	24.89	24.72	24.85
120	AMEX	FNDE	Thu, Feb 6, 2014	24.47	24.73	24.45	24.70
119	AMEX	FNDE	Wed, Feb 5, 2014	24.25	24.32	24.14	24.32
118	AMEX	FNDE	Tue, Feb 4, 2014	24.17	24.37	24.17	24.31
117	AMEX	FNDE	Mon, Feb 3, 2014	24.40	24.42	23.87	23.87
116	AMEX	FNDE	Fri, Jan 31, 2014	24.33	24.62	24.33	24.58
115	AMEX	FNDE	Wed, Jan 29, 2014	24.45	24.60	24.37	24.54
114	AMEX	FNDE	Tue, Jan 28, 2014	24.73	24.83	24.72	24.81
113	AMEX	FNDE	Mon, Jan 27, 2014	24.74	24.79	24.51	24.72
112	AMEX	FNDE	Fri, Jan 24, 2014	25.01	25.02	24.72	24.72
111	AMEX	FNDE	Thu, Jan 23, 2014	25.59	25.59	25.08	25.25
110	AMEX	FNDE	Wed, Jan 22, 2014	25.75	25.82	25.66	25.80
109	AMEX	FNDE	Tue, Jan 21, 2014	25.76	25.76	25.51	25.58
108	AMEX	FNDE	Fri, Jan 17, 2014	25.69	25.69	25.56	25.64
107	AMEX	FNDE	Thu, Jan 16, 2014	25.91	25.91	25.71	25.74
106	AMEX	FNDE	Wed, Jan 15, 2014	25.86	25.90	25.83	25.86
105	AMEX	FNDE	Tue, Jan 14, 2014	25.72	25.91	25.71	25.87
104	AMEX	FNDE	Mon, Jan 13, 2014	25.94	25.94	25.54	25.61
103	AMEX	FNDE	Fri, Jan 10, 2014	25.66	25.92	25.66	25.88
102	AMEX	FNDE	Thu, Jan 9, 2014	25.61	25.61	25.37	25.50
101	AMEX	FNDE	Wed, Jan 8, 2014	25.70	25.76	25.56	25.63
100	AMEX	FNDE	Tue, Jan 7, 2014	25.78	25.81	25.70	25.72
99	AMEX	FNDE	Mon, Jan 6, 2014	25.77	25.77	25.57	25.57
98	AMEX	FNDE	Fri, Jan 3, 2014	26.00	26.00	25.81	25.94
97	AMEX	FNDE	Thu, Jan 2, 2014	26.46	26.46	26.00	26.00
96	AMEX	FNDE	Tue, Dec 31, 2013	26.75	26.88	26.75	26.86
95	AMEX	FNDE	Mon, Dec 30, 2013	26.61	26.74	26.61	26.70
94	AMEX	FNDE	Fri, Dec 27, 2013	26.67	26.84	26.56	26.64
93	AMEX	FNDE	Thu, Dec 26, 2013	26.44	26.45	26.38	26.39
92	AMEX	FNDE	Tue, Dec 24, 2013	26.51	26.54	26.50	26.52
91	AMEX	FNDE	Mon, Dec 23, 2013	26.39	26.46	26.38	26.42
90	AMEX	FNDE	Fri, Dec 20, 2013	26.38	26.45	26.36	26.36
89	AMEX	FNDE	Thu, Dec 19, 2013	26.33	26.42	26.24	26.40
88	AMEX	FNDE	Wed, Dec 18, 2013	26.40	26.83	26.26	26.72
87	AMEX	FNDE	Tue, Dec 17, 2013	26.40	26.40	26.30	26.30
86	AMEX	FNDE	Mon, Dec 16, 2013	26.40	26.47	26.40	26.41
85	AMEX	FNDE	Fri, Dec 13, 2013	26.18	26.24	26.16	26.24
84	AMEX	FNDE	Thu, Dec 12, 2013	26.25	26.25	26.15	26.17
83	AMEX	FNDE	Wed, Dec 11, 2013	26.69	26.69	26.26	26.30
82	AMEX	FNDE	Tue, Dec 10, 2013	26.86	26.86	26.82	26.84
81	AMEX	FNDE	Mon, Dec 9, 2013	26.91	26.91	26.86	26.86
80	AMEX	FNDE	Fri, Dec 6, 2013	26.65	26.84	26.65	26.75
79	AMEX	FNDE	Thu, Dec 5, 2013	26.40	26.42	26.28	26.28
78	AMEX	FNDE	Wed, Dec 4, 2013	26.34	26.42	26.19	26.40
77	AMEX	FNDE	Tue, Dec 3, 2013	26.55	26.61	26.35	26.41
76	AMEX	FNDE	Mon, Dec 2, 2013	26.97	26.97	26.55	26.55
75	AMEX	FNDE	Fri, Nov 29, 2013	27.12	27.15	27.07	27.09
74	AMEX	FNDE	Wed, Nov 27, 2013	26.91	26.94	26.82	26.89
73	AMEX	FNDE	Tue, Nov 26, 2013	26.75	26.85	26.75	26.80
72	AMEX	FNDE	Mon, Nov 25, 2013	27.25	27.25	26.85	26.85
71	AMEX	FNDE	Fri, Nov 22, 2013	26.89	27.16	26.89	27.10
70	AMEX	FNDE	Thu, Nov 21, 2013	26.96	26.96	26.87	26.96
69	AMEX	FNDE	Wed, Nov 20, 2013	27.40	27.40	26.99	26.99
68	AMEX	FNDE	Tue, Nov 19, 2013	27.46	27.50	27.31	27.33
67	AMEX	FNDE	Mon, Nov 18, 2013	27.48	27.64	27.43	27.43
66	AMEX	FNDE	Fri, Nov 15, 2013	27.13	27.24	27.03	27.16
65	AMEX	FNDE	Thu, Nov 14, 2013	26.56	26.78	26.48	26.78
64	AMEX	FNDE	Wed, Nov 13, 2013	26.18	26.44	26.16	26.44
63	AMEX	FNDE	Tue, Nov 12, 2013	26.65	26.65	26.33	26.41
62	AMEX	FNDE	Mon, Nov 11, 2013	26.71	26.71	26.59	26.61
61	AMEX	FNDE	Fri, Nov 8, 2013	26.66	26.70	26.50	26.66
60	AMEX	FNDE	Thu, Nov 7, 2013	27.00	27.00	26.74	26.74
59	AMEX	FNDE	Wed, Nov 6, 2013	27.24	27.24	27.19	27.20
58	AMEX	FNDE	Tue, Nov 5, 2013	27.31	27.31	27.09	27.11
57	AMEX	FNDE	Mon, Nov 4, 2013	27.59	27.59	27.46	27.49
56	AMEX	FNDE	Fri, Nov 1, 2013	27.56	27.56	27.31	27.43
55	AMEX	FNDE	Thu, Oct 31, 2013	27.76	27.76	27.49	27.49
54	AMEX	FNDE	Wed, Oct 30, 2013	28.12	28.12	27.57	27.65
53	AMEX	FNDE	Tue, Oct 29, 2013	28.03	28.03	27.50	27.71
52	AMEX	FNDE	Mon, Oct 28, 2013	27.69	27.69	27.62	27.68
51	AMEX	FNDE	Fri, Oct 25, 2013	27.45	27.54	27.42	27.54
50	AMEX	FNDE	Thu, Oct 24, 2013	27.55	27.55	27.46	27.46
49	AMEX	FNDE	Wed, Oct 23, 2013	27.73	27.73	27.48	27.48
48	AMEX	FNDE	Tue, Oct 22, 2013	28.03	28.19	28.02	28.07
47	AMEX	FNDE	Mon, Oct 21, 2013	28.12	28.12	27.80	27.81
46	AMEX	FNDE	Fri, Oct 18, 2013	27.86	27.95	27.86	27.92
45	AMEX	FNDE	Thu, Oct 17, 2013	27.73	27.79	27.62	27.79
44	AMEX	FNDE	Wed, Oct 16, 2013	27.66	27.80	27.61	27.73
43	AMEX	FNDE	Tue, Oct 15, 2013	27.83	27.83	27.41	27.41
42	AMEX	FNDE	Mon, Oct 14, 2013	27.35	27.60	27.23	27.56
41	AMEX	FNDE	Fri, Oct 11, 2013	27.36	27.44	27.29	27.42
40	AMEX	FNDE	Thu, Oct 10, 2013	27.15	27.31	27.11	27.31
39	AMEX	FNDE	Wed, Oct 9, 2013	26.78	26.83	26.61	26.81
38	AMEX	FNDE	Tue, Oct 8, 2013	26.98	26.98	26.65	26.66
37	AMEX	FNDE	Mon, Oct 7, 2013	26.67	26.98	26.67	26.73
36	AMEX	FNDE	Fri, Oct 4, 2013	26.72	26.90	26.72	26.90
35	AMEX	FNDE	Thu, Oct 3, 2013	26.75	26.77	26.62	26.66
34	AMEX	FNDE	Wed, Oct 2, 2013	26.58	26.82	26.54	26.73
33	AMEX	FNDE	Tue, Oct 1, 2013	26.52	26.69	26.52	26.69
32	AMEX	FNDE	Mon, Sep 30, 2013	26.43	26.43	26.29	26.43
31	AMEX	FNDE	Fri, Sep 27, 2013	26.69	26.69	26.57	26.64
30	AMEX	FNDE	Thu, Sep 26, 2013	26.93	26.93	26.61	26.75
29	AMEX	FNDE	Wed, Sep 25, 2013	26.89	26.91	26.75	26.78
28	AMEX	FNDE	Tue, Sep 24, 2013	27.00	27.03	26.90	26.90
27	AMEX	FNDE	Mon, Sep 23, 2013	26.98	27.08	26.90	27.08
26	AMEX	FNDE	Fri, Sep 20, 2013	27.39	27.39	27.00	27.10
25	AMEX	FNDE	Thu, Sep 19, 2013	27.91	27.91	26.80	27.58
24	AMEX	FNDE	Wed, Sep 18, 2013	26.63	27.97	26.45	27.85
23	AMEX	FNDE	Tue, Sep 17, 2013	26.67	26.67	26.58	26.61
22	AMEX	FNDE	Mon, Sep 16, 2013	26.70	26.85	26.59	26.59
21	AMEX	FNDE	Fri, Sep 13, 2013	26.32	26.35	25.85	26.35
20	AMEX	FNDE	Thu, Sep 12, 2013	26.28	26.32	26.23	26.24
19	AMEX	FNDE	Wed, Sep 11, 2013	26.37	26.57	26.34	26.54
18	AMEX	FNDE	Tue, Sep 10, 2013	26.49	26.49	26.29	26.37
17	AMEX	FNDE	Mon, Sep 9, 2013	26.02	26.20	25.96	26.18
16	AMEX	FNDE	Fri, Sep 6, 2013	25.78	25.85	25.68	25.68
15	AMEX	FNDE	Thu, Sep 5, 2013	25.18	25.50	25.18	25.36
14	AMEX	FNDE	Wed, Sep 4, 2013	24.90	25.07	24.90	25.06
13	AMEX	FNDE	Tue, Sep 3, 2013	25.16	25.25	24.70	24.70
12	AMEX	FNDE	Fri, Aug 30, 2013	24.70	24.88	24.54	24.54
11	AMEX	FNDE	Thu, Aug 29, 2013	24.62	24.69	24.44	24.44
10	AMEX	FNDE	Wed, Aug 28, 2013	24.39	24.83	24.34	24.34
9	AMEX	FNDE	Tue, Aug 27, 2013	24.40	24.41	24.26	24.26
8	AMEX	FNDE	Mon, Aug 26, 2013	25.00	25.00	24.63	24.63
7	AMEX	FNDE	Fri, Aug 23, 2013	24.80	24.98	24.75	24.98
6	AMEX	FNDE	Thu, Aug 22, 2013	24.52	24.65	24.52	24.65
5	AMEX	FNDE	Wed, Aug 21, 2013	24.47	24.47	24.25	24.26
4	AMEX	FNDE	Tue, Aug 20, 2013	24.69	24.79	24.59	24.75
3	AMEX	FNDE	Mon, Aug 19, 2013	24.92	25.25	24.72	24.74
2	AMEX	FNDE	Fri, Aug 16, 2013	25.20	25.20	24.95	25.04
1	AMEX	FNDE	Thu, Aug 15, 2013	25.20	25.20	24.92	25.11
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab Fundamental Emerging Markets Large Company Index ETF AMEX:FNDE 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