Schwab Fundamental International Large Company Index ETF AMEX:FNDF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
2688	AMEX	FNDF	Fri, Apr 19, 2024	34.29	34.43	34.24	34.35
2687	AMEX	FNDF	Thu, Apr 18, 2024	34.31	34.47	34.18	34.26
2686	AMEX	FNDF	Wed, Apr 17, 2024	34.34	34.41	34.10	34.25
2685	AMEX	FNDF	Tue, Apr 16, 2024	34.36	34.36	34.08	34.19
2684	AMEX	FNDF	Mon, Apr 15, 2024	35.16	35.21	34.62	34.70
2683	AMEX	FNDF	Fri, Apr 12, 2024	35.07	35.15	34.73	34.76
2682	AMEX	FNDF	Thu, Apr 11, 2024	35.38	35.39	34.98	35.31
2681	AMEX	FNDF	Wed, Apr 10, 2024	35.27	35.37	35.07	35.22
2680	AMEX	FNDF	Tue, Apr 9, 2024	35.86	35.91	35.60	35.75
2679	AMEX	FNDF	Mon, Apr 8, 2024	35.68	35.77	35.63	35.69
2678	AMEX	FNDF	Fri, Apr 5, 2024	35.37	35.56	35.25	35.49
2677	AMEX	FNDF	Thu, Apr 4, 2024	35.88	35.90	35.35	35.39
2676	AMEX	FNDF	Wed, Apr 3, 2024	35.31	35.63	35.31	35.57
2675	AMEX	FNDF	Tue, Apr 2, 2024	35.30	35.33	35.21	35.32
2674	AMEX	FNDF	Mon, Apr 1, 2024	35.49	35.55	35.31	35.40
2673	AMEX	FNDF	Thu, Mar 28, 2024	35.56	35.64	35.54	35.61
2672	AMEX	FNDF	Wed, Mar 27, 2024	35.49	35.66	35.47	35.65
2671	AMEX	FNDF	Tue, Mar 26, 2024	35.51	35.53	35.41	35.42
2670	AMEX	FNDF	Mon, Mar 25, 2024	35.30	35.47	35.27	35.36
2669	AMEX	FNDF	Fri, Mar 22, 2024	35.49	35.50	35.35	35.39
2668	AMEX	FNDF	Thu, Mar 21, 2024	35.54	35.61	35.46	35.47
2667	AMEX	FNDF	Wed, Mar 20, 2024	35.04	35.48	35.02	35.46
2666	AMEX	FNDF	Tue, Mar 19, 2024	34.96	35.14	34.92	35.08
2665	AMEX	FNDF	Mon, Mar 18, 2024	35.06	35.09	34.92	34.96
2664	AMEX	FNDF	Fri, Mar 15, 2024	34.95	35.04	34.86	34.95
2663	AMEX	FNDF	Thu, Mar 14, 2024	35.10	35.11	34.72	34.86
2662	AMEX	FNDF	Wed, Mar 13, 2024	34.96	35.11	34.96	35.04
2661	AMEX	FNDF	Tue, Mar 12, 2024	34.85	35.00	34.72	35.00
2660	AMEX	FNDF	Mon, Mar 11, 2024	34.70	34.78	34.60	34.78
2659	AMEX	FNDF	Fri, Mar 8, 2024	35.17	35.23	34.97	35.01
2658	AMEX	FNDF	Thu, Mar 7, 2024	34.90	35.06	34.90	35.01
2657	AMEX	FNDF	Wed, Mar 6, 2024	34.74	34.85	34.69	34.74
2656	AMEX	FNDF	Tue, Mar 5, 2024	34.38	34.52	34.25	34.33
2655	AMEX	FNDF	Mon, Mar 4, 2024	34.33	34.40	34.29	34.31
2654	AMEX	FNDF	Fri, Mar 1, 2024	34.28	34.45	34.15	34.43
2653	AMEX	FNDF	Thu, Feb 29, 2024	34.22	34.26	33.98	34.13
2652	AMEX	FNDF	Wed, Feb 28, 2024	34.03	34.09	33.99	34.02
2651	AMEX	FNDF	Tue, Feb 27, 2024	34.11	34.18	34.08	34.14
2650	AMEX	FNDF	Mon, Feb 26, 2024	34.15	34.18	34.01	34.07
2649	AMEX	FNDF	Fri, Feb 23, 2024	34.19	34.27	34.17	34.24
2648	AMEX	FNDF	Thu, Feb 22, 2024	34.12	34.19	34.04	34.16
2647	AMEX	FNDF	Wed, Feb 21, 2024	33.79	33.88	33.74	33.88
2646	AMEX	FNDF	Tue, Feb 20, 2024	33.84	33.89	33.76	33.84
2645	AMEX	FNDF	Fri, Feb 16, 2024	33.62	33.79	33.56	33.66
2644	AMEX	FNDF	Thu, Feb 15, 2024	33.32	33.61	33.29	33.61
2643	AMEX	FNDF	Wed, Feb 14, 2024	33.12	33.24	33.07	33.23
2642	AMEX	FNDF	Tue, Feb 13, 2024	33.20	33.21	32.84	32.96
2641	AMEX	FNDF	Mon, Feb 12, 2024	33.31	33.56	33.31	33.46
2640	AMEX	FNDF	Fri, Feb 9, 2024	33.20	33.30	33.11	33.28
2639	AMEX	FNDF	Thu, Feb 8, 2024	33.25	33.28	33.12	33.27
2638	AMEX	FNDF	Wed, Feb 7, 2024	33.41	33.44	33.27	33.35
2637	AMEX	FNDF	Tue, Feb 6, 2024	33.15	33.35	33.12	33.35
2636	AMEX	FNDF	Mon, Feb 5, 2024	33.20	33.23	33.00	33.15
2635	AMEX	FNDF	Fri, Feb 2, 2024	33.46	33.47	33.27	33.43
2634	AMEX	FNDF	Thu, Feb 1, 2024	33.41	33.64	33.32	33.63
2633	AMEX	FNDF	Wed, Jan 31, 2024	33.58	33.67	33.24	33.28
2632	AMEX	FNDF	Tue, Jan 30, 2024	33.39	33.47	33.28	33.46
2631	AMEX	FNDF	Mon, Jan 29, 2024	33.28	33.51	33.23	33.47
2630	AMEX	FNDF	Fri, Jan 26, 2024	33.26	33.33	33.20	33.26
2629	AMEX	FNDF	Thu, Jan 25, 2024	33.19	33.19	32.99	33.18
2628	AMEX	FNDF	Wed, Jan 24, 2024	33.28	33.31	33.08	33.10
2627	AMEX	FNDF	Tue, Jan 23, 2024	32.90	32.97	32.81	32.95
2626	AMEX	FNDF	Mon, Jan 22, 2024	33.00	33.08	32.94	33.01
2625	AMEX	FNDF	Fri, Jan 19, 2024	32.77	32.91	32.64	32.91
2624	AMEX	FNDF	Thu, Jan 18, 2024	32.72	32.85	32.63	32.84
2623	AMEX	FNDF	Wed, Jan 17, 2024	32.51	32.60	32.40	32.59
2622	AMEX	FNDF	Tue, Jan 16, 2024	33.13	33.14	32.89	32.95
2621	AMEX	FNDF	Fri, Jan 12, 2024	33.63	33.71	33.44	33.50
2620	AMEX	FNDF	Thu, Jan 11, 2024	33.50	33.55	33.15	33.42
2619	AMEX	FNDF	Wed, Jan 10, 2024	33.42	33.49	33.38	33.45
2618	AMEX	FNDF	Tue, Jan 9, 2024	33.39	33.39	33.27	33.32
2617	AMEX	FNDF	Mon, Jan 8, 2024	33.43	33.71	33.37	33.71
2616	AMEX	FNDF	Fri, Jan 5, 2024	33.37	33.72	33.34	33.43
2615	AMEX	FNDF	Thu, Jan 4, 2024	33.31	33.50	33.30	33.34
2614	AMEX	FNDF	Wed, Jan 3, 2024	33.16	33.33	33.07	33.21
2613	AMEX	FNDF	Tue, Jan 2, 2024	33.44	33.62	33.42	33.47
2612	AMEX	FNDF	Fri, Dec 29, 2023	33.75	33.83	33.66	33.73
2611	AMEX	FNDF	Thu, Dec 28, 2023	33.82	33.89	33.70	33.73
2610	AMEX	FNDF	Wed, Dec 27, 2023	33.62	33.81	33.62	33.77
2609	AMEX	FNDF	Tue, Dec 26, 2023	33.48	33.68	33.47	33.62
2608	AMEX	FNDF	Fri, Dec 22, 2023	33.50	33.59	33.39	33.48
2607	AMEX	FNDF	Thu, Dec 21, 2023	33.22	33.39	33.18	33.39
2606	AMEX	FNDF	Wed, Dec 20, 2023	33.23	33.30	32.86	32.87
2605	AMEX	FNDF	Tue, Dec 19, 2023	33.05	33.17	33.05	33.17
2604	AMEX	FNDF	Mon, Dec 18, 2023	32.95	32.98	32.81	32.89
2603	AMEX	FNDF	Fri, Dec 15, 2023	32.98	33.03	32.77	32.77
2602	AMEX	FNDF	Thu, Dec 14, 2023	33.04	33.26	33.00	33.15
2601	AMEX	FNDF	Wed, Dec 13, 2023	32.44	32.95	32.28	32.94
2600	AMEX	FNDF	Tue, Dec 12, 2023	32.41	32.49	32.30	32.48
2599	AMEX	FNDF	Mon, Dec 11, 2023	32.40	32.53	32.39	32.51
2598	AMEX	FNDF	Fri, Dec 8, 2023	32.27	32.49	32.24	32.43
2597	AMEX	FNDF	Thu, Dec 7, 2023	32.28	32.46	32.17	32.39
2596	AMEX	FNDF	Wed, Dec 6, 2023	32.43	32.50	32.18	32.20
2595	AMEX	FNDF	Tue, Dec 5, 2023	32.89	32.96	32.82	32.09
2594	AMEX	FNDF	Mon, Dec 4, 2023	32.92	33.09	32.89	32.98
2593	AMEX	FNDF	Fri, Dec 1, 2023	32.93	33.35	32.93	33.33
2592	AMEX	FNDF	Thu, Nov 30, 2023	33.00	33.04	32.88	32.97
2591	AMEX	FNDF	Wed, Nov 29, 2023	33.01	33.11	32.92	33.00
2590	AMEX	FNDF	Tue, Nov 28, 2023	32.88	33.09	32.82	32.97
2589	AMEX	FNDF	Mon, Nov 27, 2023	32.91	32.92	32.81	32.90
2588	AMEX	FNDF	Fri, Nov 24, 2023	32.83	32.99	32.83	32.99
2587	AMEX	FNDF	Wed, Nov 22, 2023	32.67	32.72	32.54	32.71
2586	AMEX	FNDF	Tue, Nov 21, 2023	32.81	32.84	32.64	32.68
2585	AMEX	FNDF	Mon, Nov 20, 2023	32.72	32.90	32.69	32.86
2584	AMEX	FNDF	Fri, Nov 17, 2023	32.63	32.78	32.58	32.76
2583	AMEX	FNDF	Thu, Nov 16, 2023	32.34	32.43	32.21	32.30
2582	AMEX	FNDF	Wed, Nov 15, 2023	32.45	32.53	32.35	32.38
2581	AMEX	FNDF	Tue, Nov 14, 2023	32.15	32.48	32.15	32.46
2580	AMEX	FNDF	Mon, Nov 13, 2023	31.46	31.71	31.43	31.66
2579	AMEX	FNDF	Fri, Nov 10, 2023	31.41	31.56	31.20	31.53
2578	AMEX	FNDF	Thu, Nov 9, 2023	31.60	31.70	31.33	31.34
2577	AMEX	FNDF	Wed, Nov 8, 2023	31.39	31.47	31.23	31.32
2576	AMEX	FNDF	Tue, Nov 7, 2023	31.57	31.60	31.44	31.54
2575	AMEX	FNDF	Mon, Nov 6, 2023	32.03	32.05	31.80	31.85
2574	AMEX	FNDF	Fri, Nov 3, 2023	31.89	32.10	31.87	31.95
2573	AMEX	FNDF	Thu, Nov 2, 2023	31.42	31.62	31.37	31.62
2572	AMEX	FNDF	Wed, Nov 1, 2023	30.74	30.99	30.69	30.99
2571	AMEX	FNDF	Tue, Oct 31, 2023	30.59	30.69	30.51	30.66
2570	AMEX	FNDF	Mon, Oct 30, 2023	30.53	30.61	30.42	30.60
2569	AMEX	FNDF	Fri, Oct 27, 2023	30.54	30.55	30.16	30.23
2568	AMEX	FNDF	Thu, Oct 26, 2023	30.41	30.45	30.19	30.30
2567	AMEX	FNDF	Wed, Oct 25, 2023	30.60	30.69	30.47	30.51
2566	AMEX	FNDF	Tue, Oct 24, 2023	30.62	30.72	30.54	30.67
2565	AMEX	FNDF	Mon, Oct 23, 2023	30.47	30.76	30.35	30.58
2564	AMEX	FNDF	Fri, Oct 20, 2023	30.78	30.81	30.55	30.57
2563	AMEX	FNDF	Thu, Oct 19, 2023	31.04	31.22	30.84	30.91
2562	AMEX	FNDF	Wed, Oct 18, 2023	31.44	31.44	31.10	31.15
2561	AMEX	FNDF	Tue, Oct 17, 2023	31.35	31.75	31.35	31.62
2560	AMEX	FNDF	Mon, Oct 16, 2023	31.45	31.61	31.37	31.60
2559	AMEX	FNDF	Fri, Oct 13, 2023	31.52	31.57	31.24	31.32
2558	AMEX	FNDF	Thu, Oct 12, 2023	31.87	31.89	31.43	31.56
2557	AMEX	FNDF	Wed, Oct 11, 2023	31.86	31.92	31.66	31.83
2556	AMEX	FNDF	Tue, Oct 10, 2023	31.60	31.82	31.59	31.72
2555	AMEX	FNDF	Mon, Oct 9, 2023	31.03	31.32	31.01	31.29
2554	AMEX	FNDF	Fri, Oct 6, 2023	30.87	31.33	30.68	31.24
2553	AMEX	FNDF	Thu, Oct 5, 2023	30.78	30.96	30.74	30.93
2552	AMEX	FNDF	Wed, Oct 4, 2023	30.68	30.68	30.39	30.63
2551	AMEX	FNDF	Tue, Oct 3, 2023	30.87	30.92	30.66	30.76
2550	AMEX	FNDF	Mon, Oct 2, 2023	31.52	31.53	31.11	31.18
2549	AMEX	FNDF	Fri, Sep 29, 2023	32.08	32.08	31.62	31.67
2548	AMEX	FNDF	Thu, Sep 28, 2023	31.68	32.01	31.66	31.96
2547	AMEX	FNDF	Wed, Sep 27, 2023	31.82	31.87	31.49	31.68
2546	AMEX	FNDF	Tue, Sep 26, 2023	31.89	31.96	31.68	31.71
2545	AMEX	FNDF	Mon, Sep 25, 2023	32.04	32.16	31.94	32.13
2544	AMEX	FNDF	Fri, Sep 22, 2023	32.44	32.52	32.24	32.27
2543	AMEX	FNDF	Thu, Sep 21, 2023	32.48	32.54	32.27	32.30
2542	AMEX	FNDF	Wed, Sep 20, 2023	32.99	33.12	32.73	32.74
2541	AMEX	FNDF	Tue, Sep 19, 2023	32.92	32.99	32.81	32.88
2540	AMEX	FNDF	Mon, Sep 18, 2023	32.79	32.80	32.64	32.77
2539	AMEX	FNDF	Fri, Sep 15, 2023	32.95	33.06	32.82	32.85
2538	AMEX	FNDF	Thu, Sep 14, 2023	32.70	32.89	32.69	32.87
2537	AMEX	FNDF	Wed, Sep 13, 2023	32.44	32.50	32.32	32.38
2536	AMEX	FNDF	Tue, Sep 12, 2023	32.35	32.51	32.35	32.42
2535	AMEX	FNDF	Mon, Sep 11, 2023	32.40	32.49	32.34	32.47
2534	AMEX	FNDF	Fri, Sep 8, 2023	32.05	32.15	32.00	32.06
2533	AMEX	FNDF	Thu, Sep 7, 2023	32.13	32.18	32.01	32.09
2532	AMEX	FNDF	Wed, Sep 6, 2023	32.21	32.30	32.07	32.16
2531	AMEX	FNDF	Tue, Sep 5, 2023	32.42	32.44	32.23	32.23
2530	AMEX	FNDF	Fri, Sep 1, 2023	32.71	32.75	32.38	32.47
2529	AMEX	FNDF	Thu, Aug 31, 2023	32.53	32.55	32.29	32.38
2528	AMEX	FNDF	Wed, Aug 30, 2023	32.50	32.59	32.38	32.45
2527	AMEX	FNDF	Tue, Aug 29, 2023	32.00	32.46	31.97	32.45
2526	AMEX	FNDF	Mon, Aug 28, 2023	31.94	32.08	31.94	32.07
2525	AMEX	FNDF	Fri, Aug 25, 2023	31.75	31.85	31.46	31.73
2524	AMEX	FNDF	Thu, Aug 24, 2023	31.76	31.86	31.50	31.53
2523	AMEX	FNDF	Wed, Aug 23, 2023	31.68	31.92	31.65	31.87
2522	AMEX	FNDF	Tue, Aug 22, 2023	31.78	31.79	31.56	31.59
2521	AMEX	FNDF	Mon, Aug 21, 2023	31.61	31.66	31.45	31.63
2520	AMEX	FNDF	Fri, Aug 18, 2023	31.30	31.58	31.25	31.51
2519	AMEX	FNDF	Thu, Aug 17, 2023	31.79	31.84	31.48	31.55
2518	AMEX	FNDF	Wed, Aug 16, 2023	31.79	31.92	31.61	31.61
2517	AMEX	FNDF	Tue, Aug 15, 2023	32.10	32.12	31.83	31.87
2516	AMEX	FNDF	Mon, Aug 14, 2023	32.18	32.33	32.05	32.27
2515	AMEX	FNDF	Fri, Aug 11, 2023	32.48	32.59	32.42	32.49
2514	AMEX	FNDF	Thu, Aug 10, 2023	32.88	33.05	32.61	32.66
2513	AMEX	FNDF	Wed, Aug 9, 2023	32.59	32.68	32.47	32.56
2512	AMEX	FNDF	Tue, Aug 8, 2023	32.33	32.53	32.24	32.53
2511	AMEX	FNDF	Mon, Aug 7, 2023	32.71	32.77	32.58	32.77
2510	AMEX	FNDF	Fri, Aug 4, 2023	32.62	32.88	32.53	32.58
2509	AMEX	FNDF	Thu, Aug 3, 2023	32.28	32.51	32.21	32.44
2508	AMEX	FNDF	Wed, Aug 2, 2023	32.74	32.77	32.46	32.53
2507	AMEX	FNDF	Tue, Aug 1, 2023	33.25	33.34	33.06	33.15
2506	AMEX	FNDF	Mon, Jul 31, 2023	33.54	33.62	33.49	33.52
2505	AMEX	FNDF	Fri, Jul 28, 2023	33.52	33.62	33.43	33.54
2504	AMEX	FNDF	Thu, Jul 27, 2023	33.60	33.60	33.26	33.31
2503	AMEX	FNDF	Wed, Jul 26, 2023	33.21	33.53	33.21	33.46
2502	AMEX	FNDF	Tue, Jul 25, 2023	33.23	33.40	33.23	33.35
2501	AMEX	FNDF	Mon, Jul 24, 2023	33.18	33.36	33.18	33.27
2500	AMEX	FNDF	Fri, Jul 21, 2023	33.23	33.23	33.09	33.18
2499	AMEX	FNDF	Thu, Jul 20, 2023	33.26	33.32	33.12	33.19
2498	AMEX	FNDF	Wed, Jul 19, 2023	33.25	33.31	33.16	33.26
2497	AMEX	FNDF	Tue, Jul 18, 2023	33.04	33.26	33.00	33.25
2496	AMEX	FNDF	Mon, Jul 17, 2023	32.88	33.00	32.81	32.98
2495	AMEX	FNDF	Fri, Jul 14, 2023	33.15	33.20	32.94	32.96
2494	AMEX	FNDF	Thu, Jul 13, 2023	33.10	33.25	33.10	33.21
2493	AMEX	FNDF	Wed, Jul 12, 2023	32.64	32.83	32.59	32.77
2492	AMEX	FNDF	Tue, Jul 11, 2023	31.98	32.21	31.97	32.21
2491	AMEX	FNDF	Mon, Jul 10, 2023	31.75	31.90	31.75	31.90
2490	AMEX	FNDF	Fri, Jul 7, 2023	31.60	31.96	31.57	31.84
2489	AMEX	FNDF	Thu, Jul 6, 2023	31.62	31.62	31.33	31.51
2488	AMEX	FNDF	Wed, Jul 5, 2023	32.20	32.20	32.02	32.08
2487	AMEX	FNDF	Mon, Jul 3, 2023	32.37	32.47	32.35	32.42
2486	AMEX	FNDF	Fri, Jun 30, 2023	32.23	32.32	32.18	32.29
2485	AMEX	FNDF	Thu, Jun 29, 2023	31.84	31.96	31.78	31.96
2484	AMEX	FNDF	Wed, Jun 28, 2023	31.94	32.04	31.87	32.02
2483	AMEX	FNDF	Tue, Jun 27, 2023	31.81	31.99	31.72	31.98
2482	AMEX	FNDF	Mon, Jun 26, 2023	31.62	31.78	31.62	31.73
2481	AMEX	FNDF	Fri, Jun 23, 2023	31.57	31.66	31.46	31.59
2480	AMEX	FNDF	Thu, Jun 22, 2023	32.10	32.16	32.04	32.09
2479	AMEX	FNDF	Wed, Jun 21, 2023	32.16	32.40	32.11	32.32
2478	AMEX	FNDF	Tue, Jun 20, 2023	32.63	32.65	32.46	32.13
2477	AMEX	FNDF	Fri, Jun 16, 2023	33.17	33.17	32.94	32.97
2476	AMEX	FNDF	Thu, Jun 15, 2023	32.76	33.12	32.73	33.09
2475	AMEX	FNDF	Wed, Jun 14, 2023	32.88	32.98	32.63	32.82
2474	AMEX	FNDF	Tue, Jun 13, 2023	32.55	32.71	32.55	32.66
2473	AMEX	FNDF	Mon, Jun 12, 2023	32.27	32.30	32.17	32.30
2472	AMEX	FNDF	Fri, Jun 9, 2023	32.23	32.30	32.18	32.24
2471	AMEX	FNDF	Thu, Jun 8, 2023	32.05	32.22	31.98	32.22
2470	AMEX	FNDF	Wed, Jun 7, 2023	31.97	32.09	31.82	31.87
2469	AMEX	FNDF	Tue, Jun 6, 2023	31.84	32.12	31.82	32.12
2468	AMEX	FNDF	Mon, Jun 5, 2023	31.95	31.96	31.77	31.97
2467	AMEX	FNDF	Fri, Jun 2, 2023	31.88	31.98	31.86	31.97
2466	AMEX	FNDF	Thu, Jun 1, 2023	31.11	31.46	31.10	31.44
2465	AMEX	FNDF	Wed, May 31, 2023	31.00	31.00	30.70	30.91
2464	AMEX	FNDF	Tue, May 30, 2023	31.51	31.51	31.23	31.34
2463	AMEX	FNDF	Fri, May 26, 2023	31.39	31.57	31.39	31.57
2462	AMEX	FNDF	Thu, May 25, 2023	31.36	31.37	31.19	31.33
2461	AMEX	FNDF	Wed, May 24, 2023	31.62	31.62	31.42	31.45
2460	AMEX	FNDF	Tue, May 23, 2023	31.98	32.04	31.83	31.85
2459	AMEX	FNDF	Mon, May 22, 2023	32.15	32.25	32.11	32.17
2458	AMEX	FNDF	Fri, May 19, 2023	32.09	32.17	32.03	32.12
2457	AMEX	FNDF	Thu, May 18, 2023	31.94	31.98	31.78	31.98
2456	AMEX	FNDF	Wed, May 17, 2023	31.92	32.05	31.78	32.00
2455	AMEX	FNDF	Tue, May 16, 2023	32.00	32.05	31.80	31.82
2454	AMEX	FNDF	Mon, May 15, 2023	31.99	32.16	31.95	32.16
2453	AMEX	FNDF	Fri, May 12, 2023	31.99	32.03	31.77	31.89
2452	AMEX	FNDF	Thu, May 11, 2023	31.87	31.93	31.70	31.91
2451	AMEX	FNDF	Wed, May 10, 2023	32.30	32.30	31.93	32.14
2450	AMEX	FNDF	Tue, May 9, 2023	32.07	32.25	32.02	32.22
2449	AMEX	FNDF	Mon, May 8, 2023	32.31	32.35	32.20	32.24
2448	AMEX	FNDF	Fri, May 5, 2023	31.90	32.27	31.90	32.25
2447	AMEX	FNDF	Thu, May 4, 2023	31.68	31.80	31.59	31.62
2446	AMEX	FNDF	Wed, May 3, 2023	31.78	31.99	31.74	31.74
2445	AMEX	FNDF	Tue, May 2, 2023	31.84	31.84	31.51	31.73
2444	AMEX	FNDF	Mon, May 1, 2023	32.20	32.30	32.09	32.09
2443	AMEX	FNDF	Fri, Apr 28, 2023	31.94	32.19	31.93	32.19
2442	AMEX	FNDF	Thu, Apr 27, 2023	31.94	32.17	31.88	32.17
2441	AMEX	FNDF	Wed, Apr 26, 2023	31.95	31.96	31.71	31.76
2440	AMEX	FNDF	Tue, Apr 25, 2023	31.98	31.98	31.67	31.69
2439	AMEX	FNDF	Mon, Apr 24, 2023	32.10	32.19	32.08	32.19
2438	AMEX	FNDF	Fri, Apr 21, 2023	32.06	32.10	31.86	32.10
2437	AMEX	FNDF	Thu, Apr 20, 2023	31.97	32.12	31.95	32.03
2436	AMEX	FNDF	Wed, Apr 19, 2023	32.08	32.13	32.03	32.11
2435	AMEX	FNDF	Tue, Apr 18, 2023	32.23	32.25	32.13	32.23
2434	AMEX	FNDF	Mon, Apr 17, 2023	32.04	32.06	31.89	32.06
2433	AMEX	FNDF	Fri, Apr 14, 2023	32.23	32.29	31.97	32.12
2432	AMEX	FNDF	Thu, Apr 13, 2023	32.08	32.23	32.03	32.22
2431	AMEX	FNDF	Wed, Apr 12, 2023	31.98	32.00	31.76	31.84
2430	AMEX	FNDF	Tue, Apr 11, 2023	31.62	31.70	31.57	31.64
2429	AMEX	FNDF	Mon, Apr 10, 2023	31.27	31.47	31.24	31.47
2428	AMEX	FNDF	Thu, Apr 6, 2023	31.34	31.50	31.26	31.42
2427	AMEX	FNDF	Wed, Apr 5, 2023	31.39	31.45	31.20	31.33
2426	AMEX	FNDF	Tue, Apr 4, 2023	31.66	31.67	31.45	31.55
2425	AMEX	FNDF	Mon, Apr 3, 2023	31.45	31.62	31.37	31.61
2424	AMEX	FNDF	Fri, Mar 31, 2023	31.24	31.32	31.20	31.27
2423	AMEX	FNDF	Thu, Mar 30, 2023	31.18	31.18	31.06	31.14
2422	AMEX	FNDF	Wed, Mar 29, 2023	30.79	30.84	30.61	30.78
2421	AMEX	FNDF	Tue, Mar 28, 2023	30.43	30.58	30.40	30.52
2420	AMEX	FNDF	Mon, Mar 27, 2023	30.32	30.43	30.22	30.41
2419	AMEX	FNDF	Fri, Mar 24, 2023	29.96	30.12	29.80	30.11
2418	AMEX	FNDF	Thu, Mar 23, 2023	30.66	30.71	30.13	30.26
2417	AMEX	FNDF	Wed, Mar 22, 2023	30.48	30.81	30.29	30.30
2416	AMEX	FNDF	Tue, Mar 21, 2023	30.42	30.47	30.26	30.43
2415	AMEX	FNDF	Mon, Mar 20, 2023	29.80	30.05	29.76	29.98
2414	AMEX	FNDF	Fri, Mar 17, 2023	29.65	29.66	29.39	29.48
2413	AMEX	FNDF	Thu, Mar 16, 2023	29.37	29.92	29.30	29.92
2412	AMEX	FNDF	Wed, Mar 15, 2023	29.43	29.58	29.17	29.55
2411	AMEX	FNDF	Tue, Mar 14, 2023	30.50	30.58	30.33	30.54
2410	AMEX	FNDF	Mon, Mar 13, 2023	30.25	30.56	30.16	30.30
2409	AMEX	FNDF	Fri, Mar 10, 2023	30.98	31.05	30.62	30.66
2408	AMEX	FNDF	Thu, Mar 9, 2023	31.26	31.36	30.91	30.97
2407	AMEX	FNDF	Wed, Mar 8, 2023	31.17	31.36	31.13	31.25
2406	AMEX	FNDF	Tue, Mar 7, 2023	31.57	31.57	30.99	31.05
2405	AMEX	FNDF	Mon, Mar 6, 2023	31.62	31.71	31.55	31.59
2404	AMEX	FNDF	Fri, Mar 3, 2023	31.34	31.66	31.28	31.64
2403	AMEX	FNDF	Thu, Mar 2, 2023	30.95	31.19	30.90	31.16
2402	AMEX	FNDF	Wed, Mar 1, 2023	31.18	31.24	31.03	31.14
2401	AMEX	FNDF	Tue, Feb 28, 2023	31.09	31.12	30.90	30.90
2400	AMEX	FNDF	Mon, Feb 27, 2023	31.08	31.19	31.03	31.12
2399	AMEX	FNDF	Fri, Feb 24, 2023	30.72	30.79	30.62	30.75
2398	AMEX	FNDF	Thu, Feb 23, 2023	31.21	31.27	30.95	31.23
2397	AMEX	FNDF	Wed, Feb 22, 2023	31.19	31.19	30.94	31.00
2396	AMEX	FNDF	Tue, Feb 21, 2023	31.40	31.48	31.21	31.24
2395	AMEX	FNDF	Fri, Feb 17, 2023	31.37	31.57	31.28	31.55
2394	AMEX	FNDF	Thu, Feb 16, 2023	31.32	31.65	31.30	31.49
2393	AMEX	FNDF	Wed, Feb 15, 2023	31.29	31.51	31.25	31.51
2392	AMEX	FNDF	Tue, Feb 14, 2023	31.48	31.81	31.42	31.67
2391	AMEX	FNDF	Mon, Feb 13, 2023	31.40	31.61	31.34	31.61
2390	AMEX	FNDF	Fri, Feb 10, 2023	31.39	31.40	31.25	31.39
2389	AMEX	FNDF	Thu, Feb 9, 2023	31.79	31.84	31.34	31.42
2388	AMEX	FNDF	Wed, Feb 8, 2023	31.49	31.53	31.30	31.37
2387	AMEX	FNDF	Tue, Feb 7, 2023	31.11	31.53	31.03	31.49
2386	AMEX	FNDF	Mon, Feb 6, 2023	31.20	31.27	30.99	31.17
2385	AMEX	FNDF	Fri, Feb 3, 2023	31.52	31.73	31.41	31.46
2384	AMEX	FNDF	Thu, Feb 2, 2023	32.02	32.05	31.68	31.87
2383	AMEX	FNDF	Wed, Feb 1, 2023	31.68	32.11	31.49	31.97
2382	AMEX	FNDF	Tue, Jan 31, 2023	31.46	31.73	31.38	31.70
2381	AMEX	FNDF	Mon, Jan 30, 2023	31.62	31.73	31.52	31.52
2380	AMEX	FNDF	Fri, Jan 27, 2023	31.65	31.81	31.58	31.75
2379	AMEX	FNDF	Thu, Jan 26, 2023	31.74	31.75	31.48	31.75
2378	AMEX	FNDF	Wed, Jan 25, 2023	31.37	31.64	31.32	31.63
2377	AMEX	FNDF	Tue, Jan 24, 2023	31.29	31.48	31.17	31.45
2376	AMEX	FNDF	Mon, Jan 23, 2023	31.25	31.46	31.20	31.43
2375	AMEX	FNDF	Fri, Jan 20, 2023	31.10	31.37	30.97	31.37
2374	AMEX	FNDF	Thu, Jan 19, 2023	30.95	31.11	30.87	31.06
2373	AMEX	FNDF	Wed, Jan 18, 2023	31.51	31.52	31.02	31.04
2372	AMEX	FNDF	Tue, Jan 17, 2023	31.23	31.31	31.11	31.17
2371	AMEX	FNDF	Fri, Jan 13, 2023	30.83	31.12	30.83	31.11
2370	AMEX	FNDF	Thu, Jan 12, 2023	30.77	31.04	30.51	31.00
2369	AMEX	FNDF	Wed, Jan 11, 2023	30.42	30.48	30.31	30.48
2368	AMEX	FNDF	Tue, Jan 10, 2023	30.22	30.31	30.10	30.26
2367	AMEX	FNDF	Mon, Jan 9, 2023	30.37	30.52	30.25	30.27
2366	AMEX	FNDF	Fri, Jan 6, 2023	29.59	30.14	29.44	30.12
2365	AMEX	FNDF	Thu, Jan 5, 2023	29.35	29.45	29.27	29.37
2364	AMEX	FNDF	Wed, Jan 4, 2023	29.65	29.69	29.44	29.62
2363	AMEX	FNDF	Tue, Jan 3, 2023	29.36	29.52	29.15	29.24
2362	AMEX	FNDF	Fri, Dec 30, 2022	29.18	29.29	29.03	29.07
2361	AMEX	FNDF	Thu, Dec 29, 2022	29.20	29.37	29.18	29.32
2360	AMEX	FNDF	Wed, Dec 28, 2022	29.35	29.40	28.93	28.94
2359	AMEX	FNDF	Tue, Dec 27, 2022	29.27	29.38	29.21	29.32
2358	AMEX	FNDF	Fri, Dec 23, 2022	29.05	29.25	29.01	29.24
2357	AMEX	FNDF	Thu, Dec 22, 2022	29.17	29.19	28.81	29.07
2356	AMEX	FNDF	Wed, Dec 21, 2022	29.17	29.33	29.12	29.27
2355	AMEX	FNDF	Tue, Dec 20, 2022	28.90	29.12	28.90	29.01
2354	AMEX	FNDF	Mon, Dec 19, 2022	28.90	28.96	28.69	28.76
2353	AMEX	FNDF	Fri, Dec 16, 2022	28.76	28.87	28.63	28.80
2352	AMEX	FNDF	Thu, Dec 15, 2022	29.33	29.33	28.85	28.93
2351	AMEX	FNDF	Wed, Dec 14, 2022	29.70	29.90	29.44	29.63
2350	AMEX	FNDF	Tue, Dec 13, 2022	30.00	30.06	29.60	29.70
2349	AMEX	FNDF	Mon, Dec 12, 2022	29.33	29.33	29.12	29.29
2348	AMEX	FNDF	Fri, Dec 9, 2022	29.26	29.46	29.22	29.25
2347	AMEX	FNDF	Thu, Dec 8, 2022	29.15	29.24	29.07	29.20
2346	AMEX	FNDF	Wed, Dec 7, 2022	29.15	29.23	29.00	29.06
2345	AMEX	FNDF	Tue, Dec 6, 2022	29.91	29.98	29.60	29.09
2344	AMEX	FNDF	Mon, Dec 5, 2022	30.19	30.25	29.77	29.84
2343	AMEX	FNDF	Fri, Dec 2, 2022	30.05	30.37	30.05	30.31
2342	AMEX	FNDF	Thu, Dec 1, 2022	30.43	30.48	30.20	30.35
2341	AMEX	FNDF	Wed, Nov 30, 2022	29.94	30.30	29.65	30.20
2340	AMEX	FNDF	Tue, Nov 29, 2022	29.69	29.89	29.68	29.72
2339	AMEX	FNDF	Mon, Nov 28, 2022	29.80	29.91	29.56	29.61
2338	AMEX	FNDF	Fri, Nov 25, 2022	29.89	30.04	29.87	29.98
2337	AMEX	FNDF	Wed, Nov 23, 2022	29.55	29.85	29.55	29.82
2336	AMEX	FNDF	Tue, Nov 22, 2022	29.28	29.54	29.28	29.54
2335	AMEX	FNDF	Mon, Nov 21, 2022	29.02	29.05	28.86	29.04
2334	AMEX	FNDF	Fri, Nov 18, 2022	29.34	29.34	29.17	29.28
2333	AMEX	FNDF	Thu, Nov 17, 2022	28.87	29.21	28.86	29.21
2332	AMEX	FNDF	Wed, Nov 16, 2022	29.34	29.37	29.13	29.22
2331	AMEX	FNDF	Tue, Nov 15, 2022	29.58	29.59	29.08	29.35
2330	AMEX	FNDF	Mon, Nov 14, 2022	29.22	29.36	29.13	29.13
2329	AMEX	FNDF	Fri, Nov 11, 2022	29.23	29.52	29.10	29.48
2328	AMEX	FNDF	Thu, Nov 10, 2022	28.59	28.93	28.45	28.93
2327	AMEX	FNDF	Wed, Nov 9, 2022	27.84	28.03	27.59	27.59
2326	AMEX	FNDF	Tue, Nov 8, 2022	27.94	28.20	27.87	28.06
2325	AMEX	FNDF	Mon, Nov 7, 2022	27.80	27.88	27.68	27.79
2324	AMEX	FNDF	Fri, Nov 4, 2022	27.41	27.69	27.27	27.66
2323	AMEX	FNDF	Thu, Nov 3, 2022	26.49	26.75	26.45	26.67
2322	AMEX	FNDF	Wed, Nov 2, 2022	27.20	27.53	26.79	26.81
2321	AMEX	FNDF	Tue, Nov 1, 2022	27.40	27.42	27.02	27.14
2320	AMEX	FNDF	Mon, Oct 31, 2022	26.82	26.94	26.79	26.87
2319	AMEX	FNDF	Fri, Oct 28, 2022	26.83	27.07	26.75	27.07
2318	AMEX	FNDF	Thu, Oct 27, 2022	26.98	27.18	26.84	26.85
2317	AMEX	FNDF	Wed, Oct 26, 2022	26.77	27.14	26.77	26.99
2316	AMEX	FNDF	Tue, Oct 25, 2022	26.40	26.76	26.40	26.75
2315	AMEX	FNDF	Mon, Oct 24, 2022	26.18	26.38	26.08	26.27
2314	AMEX	FNDF	Fri, Oct 21, 2022	25.58	26.32	25.50	26.28
2313	AMEX	FNDF	Thu, Oct 20, 2022	25.94	26.22	25.77	25.84
2312	AMEX	FNDF	Wed, Oct 19, 2022	25.90	26.02	25.69	25.87
2311	AMEX	FNDF	Tue, Oct 18, 2022	26.30	26.31	25.88	26.11
2310	AMEX	FNDF	Mon, Oct 17, 2022	25.91	26.07	25.91	25.96
2309	AMEX	FNDF	Fri, Oct 14, 2022	25.87	25.94	25.33	25.35
2308	AMEX	FNDF	Thu, Oct 13, 2022	24.85	25.91	24.81	25.82
2307	AMEX	FNDF	Wed, Oct 12, 2022	25.18	25.33	25.11	25.20
2306	AMEX	FNDF	Tue, Oct 11, 2022	25.41	25.69	25.22	25.27
2305	AMEX	FNDF	Mon, Oct 10, 2022	25.69	25.71	25.43	25.57
2304	AMEX	FNDF	Fri, Oct 7, 2022	25.89	25.94	25.58	25.69
2303	AMEX	FNDF	Thu, Oct 6, 2022	26.09	26.22	25.93	25.96
2302	AMEX	FNDF	Wed, Oct 5, 2022	26.29	26.56	26.11	26.40
2301	AMEX	FNDF	Tue, Oct 4, 2022	26.42	26.80	26.42	26.80
2300	AMEX	FNDF	Mon, Oct 3, 2022	25.49	25.87	25.42	25.79
2299	AMEX	FNDF	Fri, Sep 30, 2022	25.18	25.50	25.14	25.15
2298	AMEX	FNDF	Thu, Sep 29, 2022	25.26	25.39	24.99	25.39
2297	AMEX	FNDF	Wed, Sep 28, 2022	25.09	25.72	25.01	25.66
2296	AMEX	FNDF	Tue, Sep 27, 2022	25.39	25.51	24.99	25.15
2295	AMEX	FNDF	Mon, Sep 26, 2022	25.47	25.65	25.16	25.28
2294	AMEX	FNDF	Fri, Sep 23, 2022	26.07	26.07	25.58	25.77
2293	AMEX	FNDF	Thu, Sep 22, 2022	26.91	26.94	26.64	26.76
2292	AMEX	FNDF	Wed, Sep 21, 2022	27.06	27.25	26.69	26.71
2291	AMEX	FNDF	Tue, Sep 20, 2022	27.19	27.19	26.92	27.12
2290	AMEX	FNDF	Mon, Sep 19, 2022	27.06	27.54	27.06	27.54
2289	AMEX	FNDF	Fri, Sep 16, 2022	27.27	27.46	27.23	27.39
2288	AMEX	FNDF	Thu, Sep 15, 2022	27.51	27.74	27.45	27.49
2287	AMEX	FNDF	Wed, Sep 14, 2022	27.72	27.83	27.57	27.71
2286	AMEX	FNDF	Tue, Sep 13, 2022	27.97	28.14	27.55	27.59
2285	AMEX	FNDF	Mon, Sep 12, 2022	28.44	28.59	28.38	28.47
2284	AMEX	FNDF	Fri, Sep 9, 2022	27.94	28.10	27.90	28.09
2283	AMEX	FNDF	Thu, Sep 8, 2022	27.13	27.43	27.10	27.42
2282	AMEX	FNDF	Wed, Sep 7, 2022	27.01	27.41	26.98	27.41
2281	AMEX	FNDF	Tue, Sep 6, 2022	27.47	27.50	27.19	27.26
2280	AMEX	FNDF	Fri, Sep 2, 2022	27.79	27.95	27.32	27.42
2279	AMEX	FNDF	Thu, Sep 1, 2022	27.52	27.53	27.26	27.52
2278	AMEX	FNDF	Wed, Aug 31, 2022	27.99	28.12	27.85	27.88
2277	AMEX	FNDF	Tue, Aug 30, 2022	28.43	28.46	27.99	28.07
2276	AMEX	FNDF	Mon, Aug 29, 2022	28.19	28.39	28.18	28.26
2275	AMEX	FNDF	Fri, Aug 26, 2022	28.97	29.01	28.26	28.30
2274	AMEX	FNDF	Thu, Aug 25, 2022	28.71	28.93	28.67	28.89
2273	AMEX	FNDF	Wed, Aug 24, 2022	28.51	28.72	28.48	28.62
2272	AMEX	FNDF	Tue, Aug 23, 2022	28.52	28.83	28.50	28.67
2271	AMEX	FNDF	Mon, Aug 22, 2022	28.63	28.63	28.42	28.52
2270	AMEX	FNDF	Fri, Aug 19, 2022	29.02	29.04	28.84	28.91
2269	AMEX	FNDF	Thu, Aug 18, 2022	29.39	29.39	29.21	29.31
2268	AMEX	FNDF	Wed, Aug 17, 2022	29.31	29.51	29.21	29.38
2267	AMEX	FNDF	Tue, Aug 16, 2022	29.42	29.64	29.38	29.62
2266	AMEX	FNDF	Mon, Aug 15, 2022	29.42	29.54	29.36	29.51
2265	AMEX	FNDF	Fri, Aug 12, 2022	29.60	29.76	29.50	29.74
2264	AMEX	FNDF	Thu, Aug 11, 2022	29.67	29.71	29.48	29.54
2263	AMEX	FNDF	Wed, Aug 10, 2022	29.43	29.54	29.32	29.47
2262	AMEX	FNDF	Tue, Aug 9, 2022	28.95	29.00	28.78	28.84
2261	AMEX	FNDF	Mon, Aug 8, 2022	29.06	29.15	28.90	28.95
2260	AMEX	FNDF	Fri, Aug 5, 2022	28.63	28.85	28.61	28.81
2259	AMEX	FNDF	Thu, Aug 4, 2022	28.87	28.97	28.83	28.92
2258	AMEX	FNDF	Wed, Aug 3, 2022	28.90	28.95	28.71	28.88
2257	AMEX	FNDF	Tue, Aug 2, 2022	29.06	29.09	28.78	28.81
2256	AMEX	FNDF	Mon, Aug 1, 2022	29.17	29.31	29.07	29.17
2255	AMEX	FNDF	Fri, Jul 29, 2022	28.81	29.20	28.79	29.20
2254	AMEX	FNDF	Thu, Jul 28, 2022	28.69	28.86	28.49	28.83
2253	AMEX	FNDF	Wed, Jul 27, 2022	28.37	28.76	28.30	28.70
2252	AMEX	FNDF	Tue, Jul 26, 2022	28.31	28.35	28.12	28.15
2251	AMEX	FNDF	Mon, Jul 25, 2022	28.43	28.50	28.31	28.50
2250	AMEX	FNDF	Fri, Jul 22, 2022	28.36	28.47	28.06	28.17
2249	AMEX	FNDF	Thu, Jul 21, 2022	28.01	28.30	27.92	28.30
2248	AMEX	FNDF	Wed, Jul 20, 2022	28.22	28.26	27.96	28.10
2247	AMEX	FNDF	Tue, Jul 19, 2022	28.08	28.33	28.05	28.32
2246	AMEX	FNDF	Mon, Jul 18, 2022	27.81	27.90	27.55	27.62
2245	AMEX	FNDF	Fri, Jul 15, 2022	27.20	27.39	27.06	27.37
2244	AMEX	FNDF	Thu, Jul 14, 2022	26.82	26.97	26.58	26.96
2243	AMEX	FNDF	Wed, Jul 13, 2022	27.23	27.58	27.15	27.49
2242	AMEX	FNDF	Tue, Jul 12, 2022	27.43	27.72	27.43	27.53
2241	AMEX	FNDF	Mon, Jul 11, 2022	27.66	27.71	27.53	27.54
2240	AMEX	FNDF	Fri, Jul 8, 2022	27.97	28.13	27.82	28.04
2239	AMEX	FNDF	Thu, Jul 7, 2022	27.75	27.94	27.75	27.94
2238	AMEX	FNDF	Wed, Jul 6, 2022	27.43	27.49	27.19	27.46
2237	AMEX	FNDF	Tue, Jul 5, 2022	27.49	27.66	27.24	27.66
2236	AMEX	FNDF	Fri, Jul 1, 2022	27.99	28.38	27.82	28.38
2235	AMEX	FNDF	Thu, Jun 30, 2022	28.01	28.35	27.87	28.31
2234	AMEX	FNDF	Wed, Jun 29, 2022	28.77	28.77	28.48	28.49
2233	AMEX	FNDF	Tue, Jun 28, 2022	29.02	29.15	28.69	28.72
2232	AMEX	FNDF	Mon, Jun 27, 2022	28.73	28.88	28.65	28.73
2231	AMEX	FNDF	Fri, Jun 24, 2022	28.36	28.74	28.31	28.72
2230	AMEX	FNDF	Thu, Jun 23, 2022	28.24	28.26	27.85	28.10
2229	AMEX	FNDF	Wed, Jun 22, 2022	28.32	28.57	28.21	28.34
2228	AMEX	FNDF	Tue, Jun 21, 2022	29.00	29.07	28.93	28.70
2227	AMEX	FNDF	Fri, Jun 17, 2022	28.72	28.80	28.36	28.50
2226	AMEX	FNDF	Thu, Jun 16, 2022	28.82	29.01	28.62	28.80
2225	AMEX	FNDF	Wed, Jun 15, 2022	29.29	29.61	28.89	29.47
2224	AMEX	FNDF	Tue, Jun 14, 2022	29.27	29.36	28.75	29.01
2223	AMEX	FNDF	Mon, Jun 13, 2022	29.46	29.56	29.13	29.20
2222	AMEX	FNDF	Fri, Jun 10, 2022	30.36	30.36	30.08	30.17
2221	AMEX	FNDF	Thu, Jun 9, 2022	31.35	31.42	30.91	30.92
2220	AMEX	FNDF	Wed, Jun 8, 2022	31.58	31.70	31.44	31.49
2219	AMEX	FNDF	Tue, Jun 7, 2022	31.49	31.92	31.49	31.89
2218	AMEX	FNDF	Mon, Jun 6, 2022	31.94	31.96	31.66	31.75
2217	AMEX	FNDF	Fri, Jun 3, 2022	31.64	31.68	31.50	31.60
2216	AMEX	FNDF	Thu, Jun 2, 2022	31.64	32.00	31.56	32.00
2215	AMEX	FNDF	Wed, Jun 1, 2022	31.88	31.88	31.32	31.50
2214	AMEX	FNDF	Tue, May 31, 2022	31.76	31.83	31.59	31.64
2213	AMEX	FNDF	Fri, May 27, 2022	31.71	31.85	31.67	31.85
2212	AMEX	FNDF	Thu, May 26, 2022	31.34	31.65	31.30	31.57
2211	AMEX	FNDF	Wed, May 25, 2022	31.03	31.38	31.03	31.28
2210	AMEX	FNDF	Tue, May 24, 2022	31.06	31.28	30.94	31.22
2209	AMEX	FNDF	Mon, May 23, 2022	31.00	31.28	30.96	31.20
2208	AMEX	FNDF	Fri, May 20, 2022	30.83	30.85	30.31	30.69
2207	AMEX	FNDF	Thu, May 19, 2022	30.23	30.68	30.22	30.53
2206	AMEX	FNDF	Wed, May 18, 2022	30.69	30.73	30.20	30.25
2205	AMEX	FNDF	Tue, May 17, 2022	30.73	30.87	30.65	30.87
2204	AMEX	FNDF	Mon, May 16, 2022	30.10	30.42	30.03	30.29
2203	AMEX	FNDF	Fri, May 13, 2022	29.87	30.22	29.87	30.19
2202	AMEX	FNDF	Thu, May 12, 2022	29.46	29.67	29.22	29.45
2201	AMEX	FNDF	Wed, May 11, 2022	29.77	30.14	29.50	29.53
2200	AMEX	FNDF	Tue, May 10, 2022	29.98	30.00	29.45	29.71
2199	AMEX	FNDF	Mon, May 9, 2022	29.92	29.93	29.50	29.59
2198	AMEX	FNDF	Fri, May 6, 2022	30.44	30.55	30.20	30.42
2197	AMEX	FNDF	Thu, May 5, 2022	30.98	30.98	30.20	30.49
2196	AMEX	FNDF	Wed, May 4, 2022	30.85	31.40	30.58	31.37
2195	AMEX	FNDF	Tue, May 3, 2022	30.67	30.89	30.65	30.82
2194	AMEX	FNDF	Mon, May 2, 2022	30.37	30.52	30.08	30.44
2193	AMEX	FNDF	Fri, Apr 29, 2022	30.89	31.07	30.43	30.47
2192	AMEX	FNDF	Thu, Apr 28, 2022	30.56	30.84	30.32	30.80
2191	AMEX	FNDF	Wed, Apr 27, 2022	30.29	30.49	30.14	30.33
2190	AMEX	FNDF	Tue, Apr 26, 2022	30.71	30.72	30.20	30.21
2189	AMEX	FNDF	Mon, Apr 25, 2022	30.84	30.99	30.49	30.96
2188	AMEX	FNDF	Fri, Apr 22, 2022	31.66	31.66	31.17	31.21
2187	AMEX	FNDF	Thu, Apr 21, 2022	32.36	32.40	31.73	31.79
2186	AMEX	FNDF	Wed, Apr 20, 2022	32.12	32.21	32.03	32.15
2185	AMEX	FNDF	Tue, Apr 19, 2022	31.60	31.87	31.59	31.87
2184	AMEX	FNDF	Mon, Apr 18, 2022	31.68	31.90	31.64	31.72
2183	AMEX	FNDF	Thu, Apr 14, 2022	31.93	31.98	31.75	31.82
2182	AMEX	FNDF	Wed, Apr 13, 2022	31.57	31.90	31.57	31.89
2181	AMEX	FNDF	Tue, Apr 12, 2022	31.76	31.80	31.44	31.52
2180	AMEX	FNDF	Mon, Apr 11, 2022	31.83	31.90	31.63	31.68
2179	AMEX	FNDF	Fri, Apr 8, 2022	31.69	31.96	31.69	31.88
2178	AMEX	FNDF	Thu, Apr 7, 2022	31.76	31.85	31.48	31.78
2177	AMEX	FNDF	Wed, Apr 6, 2022	31.77	31.90	31.61	31.80
2176	AMEX	FNDF	Tue, Apr 5, 2022	32.28	32.42	31.99	32.07
2175	AMEX	FNDF	Mon, Apr 4, 2022	32.40	32.54	32.34	32.52
2174	AMEX	FNDF	Fri, Apr 1, 2022	32.41	32.49	32.26	32.49
2173	AMEX	FNDF	Thu, Mar 31, 2022	32.51	32.63	32.20	32.24
2172	AMEX	FNDF	Wed, Mar 30, 2022	32.73	32.84	32.63	32.73
2171	AMEX	FNDF	Tue, Mar 29, 2022	32.84	32.85	32.55	32.80
2170	AMEX	FNDF	Mon, Mar 28, 2022	32.24	32.29	32.07	32.29
2169	AMEX	FNDF	Fri, Mar 25, 2022	32.29	32.48	32.25	32.48
2168	AMEX	FNDF	Thu, Mar 24, 2022	32.22	32.38	32.15	32.36
2167	AMEX	FNDF	Wed, Mar 23, 2022	32.17	32.28	32.10	32.17
2166	AMEX	FNDF	Tue, Mar 22, 2022	32.39	32.46	32.28	32.42
2165	AMEX	FNDF	Mon, Mar 21, 2022	32.13	32.23	31.96	32.09
2164	AMEX	FNDF	Fri, Mar 18, 2022	31.71	32.14	31.67	32.11
2163	AMEX	FNDF	Thu, Mar 17, 2022	31.57	32.04	31.57	31.93
2162	AMEX	FNDF	Wed, Mar 16, 2022	31.39	31.74	31.09	31.72
2161	AMEX	FNDF	Tue, Mar 15, 2022	30.70	30.94	30.55	30.91
2160	AMEX	FNDF	Mon, Mar 14, 2022	30.79	30.92	30.54	30.64
2159	AMEX	FNDF	Fri, Mar 11, 2022	30.90	30.92	30.38	30.44
2158	AMEX	FNDF	Thu, Mar 10, 2022	30.57	30.81	30.48	30.61
2157	AMEX	FNDF	Wed, Mar 9, 2022	30.66	31.09	30.54	30.90
2156	AMEX	FNDF	Tue, Mar 8, 2022	30.02	30.42	29.70	29.93
2155	AMEX	FNDF	Mon, Mar 7, 2022	30.36	30.39	29.59	29.70
2154	AMEX	FNDF	Fri, Mar 4, 2022	30.60	30.60	30.29	30.55
2153	AMEX	FNDF	Thu, Mar 3, 2022	31.83	31.84	31.29	31.42
2152	AMEX	FNDF	Wed, Mar 2, 2022	31.74	31.99	31.63	31.94
2151	AMEX	FNDF	Tue, Mar 1, 2022	32.02	32.08	31.25	31.41
2150	AMEX	FNDF	Mon, Feb 28, 2022	32.06	32.43	31.95	32.13
2149	AMEX	FNDF	Fri, Feb 25, 2022	32.25	32.80	32.20	32.80
2148	AMEX	FNDF	Thu, Feb 24, 2022	31.53	31.90	31.28	31.87
2147	AMEX	FNDF	Wed, Feb 23, 2022	33.20	33.20	32.64	32.71
2146	AMEX	FNDF	Tue, Feb 22, 2022	33.05	33.19	32.71	32.92
2145	AMEX	FNDF	Fri, Feb 18, 2022	33.48	33.55	33.24	33.35
2144	AMEX	FNDF	Thu, Feb 17, 2022	33.67	33.70	33.43	33.50
2143	AMEX	FNDF	Wed, Feb 16, 2022	33.63	33.96	33.62	33.86
2142	AMEX	FNDF	Tue, Feb 15, 2022	33.56	33.73	33.46	33.72
2141	AMEX	FNDF	Mon, Feb 14, 2022	33.42	33.42	33.07	33.32
2140	AMEX	FNDF	Fri, Feb 11, 2022	33.87	34.06	33.47	33.56
2139	AMEX	FNDF	Thu, Feb 10, 2022	33.76	34.25	33.74	33.82
2138	AMEX	FNDF	Wed, Feb 9, 2022	34.04	34.14	34.02	34.12
2137	AMEX	FNDF	Tue, Feb 8, 2022	33.53	33.73	33.43	33.69
2136	AMEX	FNDF	Mon, Feb 7, 2022	33.35	33.59	33.34	33.43
2135	AMEX	FNDF	Fri, Feb 4, 2022	33.18	33.46	33.08	33.33
2134	AMEX	FNDF	Thu, Feb 3, 2022	33.37	33.44	33.23	33.26
2133	AMEX	FNDF	Wed, Feb 2, 2022	33.45	33.50	33.29	33.50
2132	AMEX	FNDF	Tue, Feb 1, 2022	33.02	33.22	32.86	33.22
2131	AMEX	FNDF	Mon, Jan 31, 2022	32.48	32.87	32.44	32.85
2130	AMEX	FNDF	Fri, Jan 28, 2022	32.30	32.54	32.08	32.54
2129	AMEX	FNDF	Thu, Jan 27, 2022	32.70	32.85	32.34	32.43
2128	AMEX	FNDF	Wed, Jan 26, 2022	33.03	33.03	32.36	32.54
2127	AMEX	FNDF	Tue, Jan 25, 2022	32.32	32.85	32.09	32.67
2126	AMEX	FNDF	Mon, Jan 24, 2022	32.32	32.57	31.76	32.55
2125	AMEX	FNDF	Fri, Jan 21, 2022	33.22	33.23	32.87	32.91
2124	AMEX	FNDF	Thu, Jan 20, 2022	33.60	33.75	33.26	33.30
2123	AMEX	FNDF	Wed, Jan 19, 2022	33.83	33.85	33.59	33.64
2122	AMEX	FNDF	Tue, Jan 18, 2022	33.79	33.86	33.59	33.71
2121	AMEX	FNDF	Fri, Jan 14, 2022	33.96	34.13	33.90	34.11
2120	AMEX	FNDF	Thu, Jan 13, 2022	34.23	34.29	33.99	34.05
2119	AMEX	FNDF	Wed, Jan 12, 2022	33.90	34.10	33.89	34.05
2118	AMEX	FNDF	Tue, Jan 11, 2022	33.35	33.71	33.26	33.71
2117	AMEX	FNDF	Mon, Jan 10, 2022	33.18	33.28	32.98	33.28
2116	AMEX	FNDF	Fri, Jan 7, 2022	33.16	33.41	33.11	33.40
2115	AMEX	FNDF	Thu, Jan 6, 2022	33.14	33.25	33.03	33.13
2114	AMEX	FNDF	Wed, Jan 5, 2022	33.38	33.49	33.05	33.05
2113	AMEX	FNDF	Tue, Jan 4, 2022	33.04	33.27	33.04	33.19
2112	AMEX	FNDF	Mon, Jan 3, 2022	32.67	32.77	32.59	32.75
2111	AMEX	FNDF	Fri, Dec 31, 2021	32.49	32.59	32.43	32.51
2110	AMEX	FNDF	Thu, Dec 30, 2021	32.58	32.65	32.45	32.49
2109	AMEX	FNDF	Wed, Dec 29, 2021	32.63	32.70	32.58	32.63
2108	AMEX	FNDF	Tue, Dec 28, 2021	32.70	32.77	32.67	32.69
2107	AMEX	FNDF	Mon, Dec 27, 2021	32.47	32.67	32.41	32.66
2106	AMEX	FNDF	Thu, Dec 23, 2021	32.28	32.50	32.28	32.46
2105	AMEX	FNDF	Wed, Dec 22, 2021	31.94	32.28	31.86	32.28
2104	AMEX	FNDF	Tue, Dec 21, 2021	31.77	31.99	31.77	31.99
2103	AMEX	FNDF	Mon, Dec 20, 2021	31.51	31.59	31.36	31.55
2102	AMEX	FNDF	Fri, Dec 17, 2021	31.98	31.99	31.72	31.75
2101	AMEX	FNDF	Thu, Dec 16, 2021	32.17	32.25	32.02	32.11
2100	AMEX	FNDF	Wed, Dec 15, 2021	31.76	31.98	31.58	31.97
2099	AMEX	FNDF	Tue, Dec 14, 2021	31.64	31.86	31.61	31.69
2098	AMEX	FNDF	Mon, Dec 13, 2021	31.92	31.95	31.70	31.74
2097	AMEX	FNDF	Fri, Dec 10, 2021	32.12	32.16	32.00	32.13
2096	AMEX	FNDF	Thu, Dec 9, 2021	32.07	32.10	31.97	32.03
2095	AMEX	FNDF	Wed, Dec 8, 2021	32.28	32.33	32.21	32.29
2094	AMEX	FNDF	Tue, Dec 7, 2021	32.92	33.16	32.92	32.32
2093	AMEX	FNDF	Mon, Dec 6, 2021	32.44	32.63	32.34	32.57
2092	AMEX	FNDF	Fri, Dec 3, 2021	32.34	32.35	31.95	32.15
2091	AMEX	FNDF	Thu, Dec 2, 2021	31.91	32.30	31.89	32.21
2090	AMEX	FNDF	Wed, Dec 1, 2021	32.25	32.40	31.62	31.63
2089	AMEX	FNDF	Tue, Nov 30, 2021	31.84	31.92	31.39	31.67
2088	AMEX	FNDF	Mon, Nov 29, 2021	32.18	32.20	31.87	32.01
2087	AMEX	FNDF	Fri, Nov 26, 2021	32.20	32.26	31.78	31.89
2086	AMEX	FNDF	Wed, Nov 24, 2021	32.94	33.14	32.82	33.14
2085	AMEX	FNDF	Tue, Nov 23, 2021	33.19	33.36	33.16	33.35
2084	AMEX	FNDF	Mon, Nov 22, 2021	33.18	33.35	33.15	33.17
2083	AMEX	FNDF	Fri, Nov 19, 2021	33.21	33.23	33.06	33.11
2082	AMEX	FNDF	Thu, Nov 18, 2021	33.43	33.51	33.29	33.49
2081	AMEX	FNDF	Wed, Nov 17, 2021	33.53	33.56	33.47	33.56
2080	AMEX	FNDF	Tue, Nov 16, 2021	33.76	33.79	33.64	33.66
2079	AMEX	FNDF	Mon, Nov 15, 2021	33.88	33.89	33.72	33.75
2078	AMEX	FNDF	Fri, Nov 12, 2021	33.74	33.82	33.70	33.81
2077	AMEX	FNDF	Thu, Nov 11, 2021	33.72	33.74	33.61	33.67
2076	AMEX	FNDF	Wed, Nov 10, 2021	33.90	33.95	33.54	33.58
2075	AMEX	FNDF	Tue, Nov 9, 2021	34.03	34.03	33.80	33.92
2074	AMEX	FNDF	Mon, Nov 8, 2021	34.04	34.10	33.99	34.05
2073	AMEX	FNDF	Fri, Nov 5, 2021	33.97	34.01	33.87	34.01
2072	AMEX	FNDF	Thu, Nov 4, 2021	33.96	33.96	33.76	33.89
2071	AMEX	FNDF	Wed, Nov 3, 2021	33.74	34.01	33.69	33.99
2070	AMEX	FNDF	Tue, Nov 2, 2021	33.80	33.86	33.77	33.82
2069	AMEX	FNDF	Mon, Nov 1, 2021	33.85	34.00	33.80	34.00
2068	AMEX	FNDF	Fri, Oct 29, 2021	33.61	33.65	33.52	33.62
2067	AMEX	FNDF	Thu, Oct 28, 2021	33.75	33.89	33.71	33.89
2066	AMEX	FNDF	Wed, Oct 27, 2021	33.79	33.85	33.65	33.66
2065	AMEX	FNDF	Tue, Oct 26, 2021	33.99	34.03	33.82	33.89
2064	AMEX	FNDF	Mon, Oct 25, 2021	33.77	33.86	33.71	33.82
2063	AMEX	FNDF	Fri, Oct 22, 2021	33.73	33.85	33.61	33.76
2062	AMEX	FNDF	Thu, Oct 21, 2021	33.68	33.74	33.56	33.63
2061	AMEX	FNDF	Wed, Oct 20, 2021	33.76	33.94	33.72	33.92
2060	AMEX	FNDF	Tue, Oct 19, 2021	33.73	33.84	33.72	33.80
2059	AMEX	FNDF	Mon, Oct 18, 2021	33.59	33.70	33.54	33.67
2058	AMEX	FNDF	Fri, Oct 15, 2021	33.72	33.83	33.70	33.81
2057	AMEX	FNDF	Thu, Oct 14, 2021	33.52	33.55	33.43	33.52
2056	AMEX	FNDF	Wed, Oct 13, 2021	33.12	33.24	32.96	33.24
2055	AMEX	FNDF	Tue, Oct 12, 2021	33.09	33.18	32.98	33.06
2054	AMEX	FNDF	Mon, Oct 11, 2021	33.25	33.36	33.05	33.06
2053	AMEX	FNDF	Fri, Oct 8, 2021	33.07	33.12	32.99	33.06
2052	AMEX	FNDF	Thu, Oct 7, 2021	32.87	33.07	32.87	32.98
2051	AMEX	FNDF	Wed, Oct 6, 2021	32.50	32.75	32.34	32.75
2050	AMEX	FNDF	Tue, Oct 5, 2021	32.86	33.12	32.81	33.03
2049	AMEX	FNDF	Mon, Oct 4, 2021	32.90	33.03	32.62	32.77
2048	AMEX	FNDF	Fri, Oct 1, 2021	32.83	33.01	32.62	32.92
2047	AMEX	FNDF	Thu, Sep 30, 2021	32.99	33.06	32.77	32.83
2046	AMEX	FNDF	Wed, Sep 29, 2021	33.11	33.17	32.99	33.00
2045	AMEX	FNDF	Tue, Sep 28, 2021	33.29	33.30	32.92	33.02
2044	AMEX	FNDF	Mon, Sep 27, 2021	33.38	33.58	33.38	33.53
2043	AMEX	FNDF	Fri, Sep 24, 2021	33.17	33.28	33.16	33.20
2042	AMEX	FNDF	Thu, Sep 23, 2021	33.25	33.47	33.25	33.42
2041	AMEX	FNDF	Wed, Sep 22, 2021	32.96	33.25	32.96	32.99
2040	AMEX	FNDF	Tue, Sep 21, 2021	32.86	32.94	32.68	32.75
2039	AMEX	FNDF	Mon, Sep 20, 2021	32.44	32.58	32.21	32.50
2038	AMEX	FNDF	Fri, Sep 17, 2021	33.41	33.45	33.07	33.14
2037	AMEX	FNDF	Thu, Sep 16, 2021	33.61	33.66	33.46	33.63
2036	AMEX	FNDF	Wed, Sep 15, 2021	33.54	33.75	33.54	33.74
2035	AMEX	FNDF	Tue, Sep 14, 2021	33.85	33.85	33.48	33.51
2034	AMEX	FNDF	Mon, Sep 13, 2021	33.65	33.73	33.59	33.71
2033	AMEX	FNDF	Fri, Sep 10, 2021	33.60	33.60	33.26	33.29
2032	AMEX	FNDF	Thu, Sep 9, 2021	33.43	33.56	33.35	33.42
2031	AMEX	FNDF	Wed, Sep 8, 2021	33.58	33.66	33.38	33.44
2030	AMEX	FNDF	Tue, Sep 7, 2021	33.71	33.77	33.68	33.68
2029	AMEX	FNDF	Fri, Sep 3, 2021	33.62	33.80	33.62	33.74
2028	AMEX	FNDF	Thu, Sep 2, 2021	33.51	33.62	33.48	33.54
2027	AMEX	FNDF	Wed, Sep 1, 2021	33.42	33.53	33.41	33.42
2026	AMEX	FNDF	Tue, Aug 31, 2021	33.22	33.28	33.16	33.17
2025	AMEX	FNDF	Mon, Aug 30, 2021	33.23	33.26	33.17	33.18
2024	AMEX	FNDF	Fri, Aug 27, 2021	32.89	33.27	32.89	33.22
2023	AMEX	FNDF	Thu, Aug 26, 2021	33.02	33.05	32.86	32.89
2022	AMEX	FNDF	Wed, Aug 25, 2021	33.04	33.16	32.99	33.13
2021	AMEX	FNDF	Tue, Aug 24, 2021	32.89	33.11	32.88	33.03
2020	AMEX	FNDF	Mon, Aug 23, 2021	32.71	32.89	32.71	32.83
2019	AMEX	FNDF	Fri, Aug 20, 2021	32.27	32.52	32.26	32.49
2018	AMEX	FNDF	Thu, Aug 19, 2021	32.49	32.56	32.35	32.47
2017	AMEX	FNDF	Wed, Aug 18, 2021	33.10	33.26	32.99	32.99
2016	AMEX	FNDF	Tue, Aug 17, 2021	33.18	33.27	32.99	33.13
2015	AMEX	FNDF	Mon, Aug 16, 2021	33.48	33.57	33.34	33.57
2014	AMEX	FNDF	Fri, Aug 13, 2021	33.75	33.81	33.69	33.80
2013	AMEX	FNDF	Thu, Aug 12, 2021	33.71	33.72	33.61	33.71
2012	AMEX	FNDF	Wed, Aug 11, 2021	33.68	33.78	33.63	33.78
2011	AMEX	FNDF	Tue, Aug 10, 2021	33.30	33.47	33.27	33.47
2010	AMEX	FNDF	Mon, Aug 9, 2021	33.37	33.42	33.28	33.34
2009	AMEX	FNDF	Fri, Aug 6, 2021	33.39	33.46	33.35	33.38
2008	AMEX	FNDF	Thu, Aug 5, 2021	33.36	33.46	33.33	33.37
2007	AMEX	FNDF	Wed, Aug 4, 2021	33.40	33.44	33.23	33.23
2006	AMEX	FNDF	Tue, Aug 3, 2021	33.31	33.45	33.11	33.45
2005	AMEX	FNDF	Mon, Aug 2, 2021	33.25	33.36	33.04	33.10
2004	AMEX	FNDF	Fri, Jul 30, 2021	33.06	33.15	32.90	32.98
2003	AMEX	FNDF	Thu, Jul 29, 2021	33.30	33.34	33.25	33.26
2002	AMEX	FNDF	Wed, Jul 28, 2021	32.88	33.06	32.78	33.02
2001	AMEX	FNDF	Tue, Jul 27, 2021	32.76	32.87	32.67	32.84
2000	AMEX	FNDF	Mon, Jul 26, 2021	32.73	32.95	32.73	32.94
1999	AMEX	FNDF	Fri, Jul 23, 2021	32.79	32.80	32.67	32.74
1998	AMEX	FNDF	Thu, Jul 22, 2021	32.73	32.75	32.48	32.60
1997	AMEX	FNDF	Wed, Jul 21, 2021	32.29	32.65	32.29	32.64
1996	AMEX	FNDF	Tue, Jul 20, 2021	31.69	32.13	31.64	32.07
1995	AMEX	FNDF	Mon, Jul 19, 2021	31.95	31.96	31.60	31.76
1994	AMEX	FNDF	Fri, Jul 16, 2021	32.88	32.88	32.46	32.52
1993	AMEX	FNDF	Thu, Jul 15, 2021	32.86	32.96	32.78	32.90
1992	AMEX	FNDF	Wed, Jul 14, 2021	33.32	33.33	33.12	33.16
1991	AMEX	FNDF	Tue, Jul 13, 2021	33.28	33.34	33.09	33.14
1990	AMEX	FNDF	Mon, Jul 12, 2021	33.22	33.40	33.16	33.37
1989	AMEX	FNDF	Fri, Jul 9, 2021	33.09	33.36	33.07	33.36
1988	AMEX	FNDF	Thu, Jul 8, 2021	32.56	32.73	32.44	32.67
1987	AMEX	FNDF	Wed, Jul 7, 2021	33.15	33.22	32.98	33.16
1986	AMEX	FNDF	Tue, Jul 6, 2021	33.51	33.51	33.00	33.14
1985	AMEX	FNDF	Fri, Jul 2, 2021	33.47	33.51	33.29	33.51
1984	AMEX	FNDF	Thu, Jul 1, 2021	33.35	33.43	33.26	33.43
1983	AMEX	FNDF	Wed, Jun 30, 2021	33.22	33.35	33.14	33.28
1982	AMEX	FNDF	Tue, Jun 29, 2021	33.55	33.56	33.43	33.48
1981	AMEX	FNDF	Mon, Jun 28, 2021	33.76	33.77	33.48	33.56
1980	AMEX	FNDF	Fri, Jun 25, 2021	33.87	33.90	33.81	33.90
1979	AMEX	FNDF	Thu, Jun 24, 2021	33.69	33.77	33.65	33.77
1978	AMEX	FNDF	Wed, Jun 23, 2021	33.62	33.64	33.40	33.46
1977	AMEX	FNDF	Tue, Jun 22, 2021	33.77	33.97	33.68	33.61
1976	AMEX	FNDF	Mon, Jun 21, 2021	33.48	33.86	33.46	33.84
1975	AMEX	FNDF	Fri, Jun 18, 2021	33.48	33.53	33.32	33.35
1974	AMEX	FNDF	Thu, Jun 17, 2021	34.39	34.46	34.03	34.20
1973	AMEX	FNDF	Wed, Jun 16, 2021	34.81	34.81	34.41	34.54
1972	AMEX	FNDF	Tue, Jun 15, 2021	34.77	34.81	34.70	34.80
1971	AMEX	FNDF	Mon, Jun 14, 2021	34.76	34.82	34.68	34.80
1970	AMEX	FNDF	Fri, Jun 11, 2021	34.76	34.80	34.67	34.80
1969	AMEX	FNDF	Thu, Jun 10, 2021	34.73	34.84	34.66	34.70
1968	AMEX	FNDF	Wed, Jun 9, 2021	34.79	34.79	34.64	34.67
1967	AMEX	FNDF	Tue, Jun 8, 2021	34.87	34.89	34.74	34.84
1966	AMEX	FNDF	Mon, Jun 7, 2021	34.94	34.94	34.86	34.94
1965	AMEX	FNDF	Fri, Jun 4, 2021	34.84	34.88	34.75	34.87
1964	AMEX	FNDF	Thu, Jun 3, 2021	34.51	34.61	34.45	34.60
1963	AMEX	FNDF	Wed, Jun 2, 2021	34.62	34.74	34.56	34.72
1962	AMEX	FNDF	Tue, Jun 1, 2021	34.55	34.61	34.46	34.50
1961	AMEX	FNDF	Fri, May 28, 2021	34.25	34.34	34.22	34.23
1960	AMEX	FNDF	Thu, May 27, 2021	34.10	34.20	34.04	34.16
1959	AMEX	FNDF	Wed, May 26, 2021	33.90	34.02	33.86	34.00
1958	AMEX	FNDF	Tue, May 25, 2021	34.17	34.20	33.94	34.01
1957	AMEX	FNDF	Mon, May 24, 2021	33.99	34.16	33.95	34.12
1956	AMEX	FNDF	Fri, May 21, 2021	33.94	33.97	33.76	33.91
1955	AMEX	FNDF	Thu, May 20, 2021	33.69	33.90	33.60	33.89
1954	AMEX	FNDF	Wed, May 19, 2021	33.49	33.71	33.26	33.58
1953	AMEX	FNDF	Tue, May 18, 2021	34.15	34.18	33.94	33.97
1952	AMEX	FNDF	Mon, May 17, 2021	33.68	33.86	33.62	33.85
1951	AMEX	FNDF	Fri, May 14, 2021	33.66	33.92	33.66	33.90
1950	AMEX	FNDF	Thu, May 13, 2021	33.10	33.41	33.07	33.33
1949	AMEX	FNDF	Wed, May 12, 2021	33.44	33.56	33.05	33.10
1948	AMEX	FNDF	Tue, May 11, 2021	33.55	33.79	33.46	33.70
1947	AMEX	FNDF	Mon, May 10, 2021	34.32	34.40	34.08	34.12
1946	AMEX	FNDF	Fri, May 7, 2021	33.77	34.14	33.72	34.14
1945	AMEX	FNDF	Thu, May 6, 2021	33.44	33.73	33.32	33.73
1944	AMEX	FNDF	Wed, May 5, 2021	33.10	33.34	33.09	33.31
1943	AMEX	FNDF	Tue, May 4, 2021	32.88	32.98	32.60	32.78
1942	AMEX	FNDF	Mon, May 3, 2021	33.00	33.16	32.94	33.15
1941	AMEX	FNDF	Fri, Apr 30, 2021	32.97	32.99	32.64	32.72
1940	AMEX	FNDF	Thu, Apr 29, 2021	33.22	33.22	32.91	33.10
1939	AMEX	FNDF	Wed, Apr 28, 2021	33.02	33.22	33.00	33.13
1938	AMEX	FNDF	Tue, Apr 27, 2021	32.88	33.00	32.87	32.95
1937	AMEX	FNDF	Mon, Apr 26, 2021	32.93	33.05	32.93	33.01
1936	AMEX	FNDF	Fri, Apr 23, 2021	32.64	32.94	32.63	32.82
1935	AMEX	FNDF	Thu, Apr 22, 2021	32.74	32.74	32.46	32.50
1934	AMEX	FNDF	Wed, Apr 21, 2021	32.32	32.75	32.27	32.73
1933	AMEX	FNDF	Tue, Apr 20, 2021	32.79	32.79	32.41	32.47
1932	AMEX	FNDF	Mon, Apr 19, 2021	33.29	33.31	33.09	33.15
1931	AMEX	FNDF	Fri, Apr 16, 2021	33.16	33.24	33.07	33.24
1930	AMEX	FNDF	Thu, Apr 15, 2021	33.03	33.03	32.94	33.03
1929	AMEX	FNDF	Wed, Apr 14, 2021	32.71	32.94	32.70	32.83
1928	AMEX	FNDF	Tue, Apr 13, 2021	32.63	32.71	32.56	32.71
1927	AMEX	FNDF	Mon, Apr 12, 2021	32.59	32.67	32.52	32.59
1926	AMEX	FNDF	Fri, Apr 9, 2021	32.58	32.69	32.56	32.69
1925	AMEX	FNDF	Thu, Apr 8, 2021	32.67	32.71	32.53	32.67
1924	AMEX	FNDF	Wed, Apr 7, 2021	32.64	32.73	32.60	32.66
1923	AMEX	FNDF	Tue, Apr 6, 2021	32.56	32.64	32.44	32.58
1922	AMEX	FNDF	Mon, Apr 5, 2021	32.66	32.91	32.63	32.90
1921	AMEX	FNDF	Thu, Apr 1, 2021	32.21	32.44	32.12	32.42
1920	AMEX	FNDF	Wed, Mar 31, 2021	32.13	32.25	32.09	32.10
1919	AMEX	FNDF	Tue, Mar 30, 2021	32.12	32.32	32.11	32.31
1918	AMEX	FNDF	Mon, Mar 29, 2021	32.16	32.27	32.05	32.24
1917	AMEX	FNDF	Fri, Mar 26, 2021	32.12	32.42	32.09	32.42
1916	AMEX	FNDF	Thu, Mar 25, 2021	31.66	31.99	31.52	31.97
1915	AMEX	FNDF	Wed, Mar 24, 2021	31.71	31.96	31.69	31.70
1914	AMEX	FNDF	Tue, Mar 23, 2021	32.06	32.11	31.76	31.81
1913	AMEX	FNDF	Mon, Mar 22, 2021	32.44	32.49	32.34	32.41
1912	AMEX	FNDF	Fri, Mar 19, 2021	32.42	32.53	32.18	32.48
1911	AMEX	FNDF	Thu, Mar 18, 2021	32.60	32.82	32.40	32.43
1910	AMEX	FNDF	Wed, Mar 17, 2021	32.34	32.74	32.31	32.70
1909	AMEX	FNDF	Tue, Mar 16, 2021	32.55	32.55	32.38	32.46
1908	AMEX	FNDF	Mon, Mar 15, 2021	32.49	32.54	32.23	32.54
1907	AMEX	FNDF	Fri, Mar 12, 2021	32.21	32.52	32.21	32.49
1906	AMEX	FNDF	Thu, Mar 11, 2021	32.28	32.39	32.18	32.35
1905	AMEX	FNDF	Wed, Mar 10, 2021	32.10	32.25	31.97	32.25
1904	AMEX	FNDF	Tue, Mar 9, 2021	32.06	32.16	31.92	32.06
1903	AMEX	FNDF	Mon, Mar 8, 2021	31.66	31.99	31.62	31.80
1902	AMEX	FNDF	Fri, Mar 5, 2021	31.67	31.80	31.28	31.68
1901	AMEX	FNDF	Thu, Mar 4, 2021	31.66	31.85	31.14	31.31
1900	AMEX	FNDF	Wed, Mar 3, 2021	31.61	31.82	31.53	31.59
1899	AMEX	FNDF	Tue, Mar 2, 2021	31.50	31.65	31.41	31.55
1898	AMEX	FNDF	Mon, Mar 1, 2021	31.32	31.59	31.32	31.55
1897	AMEX	FNDF	Fri, Feb 26, 2021	31.30	31.30	30.89	30.98
1896	AMEX	FNDF	Thu, Feb 25, 2021	32.07	32.16	31.36	31.42
1895	AMEX	FNDF	Wed, Feb 24, 2021	31.52	31.97	31.48	31.95
1894	AMEX	FNDF	Tue, Feb 23, 2021	31.50	31.73	31.23	31.61
1893	AMEX	FNDF	Mon, Feb 22, 2021	31.35	31.70	31.35	31.54
1892	AMEX	FNDF	Fri, Feb 19, 2021	31.39	31.58	31.39	31.48
1891	AMEX	FNDF	Thu, Feb 18, 2021	31.21	31.26	30.99	31.24
1890	AMEX	FNDF	Wed, Feb 17, 2021	31.40	31.54	31.31	31.44
1889	AMEX	FNDF	Tue, Feb 16, 2021	31.57	31.67	31.50	31.57
1888	AMEX	FNDF	Fri, Feb 12, 2021	30.97	31.28	30.95	31.28
1887	AMEX	FNDF	Thu, Feb 11, 2021	31.10	31.14	30.95	31.08
1886	AMEX	FNDF	Wed, Feb 10, 2021	31.12	31.15	30.82	30.95
1885	AMEX	FNDF	Tue, Feb 9, 2021	30.88	31.03	30.83	30.96
1884	AMEX	FNDF	Mon, Feb 8, 2021	30.85	30.96	30.78	30.90
1883	AMEX	FNDF	Fri, Feb 5, 2021	30.62	30.68	30.46	30.68
1882	AMEX	FNDF	Thu, Feb 4, 2021	30.23	30.36	30.20	30.34
1881	AMEX	FNDF	Wed, Feb 3, 2021	30.14	30.32	30.13	30.27
1880	AMEX	FNDF	Tue, Feb 2, 2021	29.96	30.09	29.85	30.05
1879	AMEX	FNDF	Mon, Feb 1, 2021	29.77	29.80	29.60	29.74
1878	AMEX	FNDF	Fri, Jan 29, 2021	29.73	29.77	29.25	29.41
1877	AMEX	FNDF	Thu, Jan 28, 2021	29.91	30.27	29.91	30.07
1876	AMEX	FNDF	Wed, Jan 27, 2021	29.99	30.10	29.72	29.76
1875	AMEX	FNDF	Tue, Jan 26, 2021	30.60	30.65	30.47	30.54
1874	AMEX	FNDF	Mon, Jan 25, 2021	30.35	30.52	30.16	30.49
1873	AMEX	FNDF	Fri, Jan 22, 2021	30.58	30.69	30.53	30.68
1872	AMEX	FNDF	Thu, Jan 21, 2021	30.98	31.00	30.76	30.98
1871	AMEX	FNDF	Wed, Jan 20, 2021	30.81	30.96	30.72	30.96
1870	AMEX	FNDF	Tue, Jan 19, 2021	30.69	30.73	30.55	30.63
1869	AMEX	FNDF	Fri, Jan 15, 2021	30.63	30.68	30.28	30.47
1868	AMEX	FNDF	Thu, Jan 14, 2021	30.90	31.16	30.90	31.06
1867	AMEX	FNDF	Wed, Jan 13, 2021	30.81	30.88	30.73	30.76
1866	AMEX	FNDF	Tue, Jan 12, 2021	30.64	30.89	30.57	30.85
1865	AMEX	FNDF	Mon, Jan 11, 2021	30.42	30.73	30.36	30.60
1864	AMEX	FNDF	Fri, Jan 8, 2021	31.00	31.03	30.70	31.00
1863	AMEX	FNDF	Thu, Jan 7, 2021	30.60	30.79	30.60	30.73
1862	AMEX	FNDF	Wed, Jan 6, 2021	30.21	30.72	30.19	30.53
1861	AMEX	FNDF	Tue, Jan 5, 2021	29.61	30.01	29.61	29.90
1860	AMEX	FNDF	Mon, Jan 4, 2021	29.93	29.93	29.32	29.46
1859	AMEX	FNDF	Thu, Dec 31, 2020	29.46	29.47	29.25	29.28
1858	AMEX	FNDF	Wed, Dec 30, 2020	29.61	29.72	29.50	29.50
1857	AMEX	FNDF	Tue, Dec 29, 2020	29.60	29.64	29.42	29.46
1856	AMEX	FNDF	Mon, Dec 28, 2020	29.39	29.48	29.31	29.32
1855	AMEX	FNDF	Thu, Dec 24, 2020	29.11	29.18	29.07	29.11
1854	AMEX	FNDF	Wed, Dec 23, 2020	28.90	29.14	28.90	29.12
1853	AMEX	FNDF	Tue, Dec 22, 2020	28.71	28.75	28.61	28.65
1852	AMEX	FNDF	Mon, Dec 21, 2020	28.49	28.89	28.37	28.78
1851	AMEX	FNDF	Fri, Dec 18, 2020	29.43	29.46	29.26	29.28
1850	AMEX	FNDF	Thu, Dec 17, 2020	29.55	29.56	29.45	29.49
1849	AMEX	FNDF	Wed, Dec 16, 2020	29.35	29.41	29.23	29.38
1848	AMEX	FNDF	Tue, Dec 15, 2020	29.09	29.32	29.02	29.30
1847	AMEX	FNDF	Mon, Dec 14, 2020	29.18	29.22	28.88	28.88
1846	AMEX	FNDF	Fri, Dec 11, 2020	28.82	28.90	28.71	28.85
1845	AMEX	FNDF	Thu, Dec 10, 2020	28.86	29.12	28.84	29.08
1844	AMEX	FNDF	Wed, Dec 9, 2020	29.55	29.60	29.25	28.97
1843	AMEX	FNDF	Tue, Dec 8, 2020	29.15	29.33	29.13	29.31
1842	AMEX	FNDF	Mon, Dec 7, 2020	29.35	29.41	29.23	29.29
1841	AMEX	FNDF	Fri, Dec 4, 2020	29.43	29.56	29.43	29.52
1840	AMEX	FNDF	Thu, Dec 3, 2020	29.14	29.27	29.10	29.12
1839	AMEX	FNDF	Wed, Dec 2, 2020	28.79	29.02	28.75	28.96
1838	AMEX	FNDF	Tue, Dec 1, 2020	28.60	28.84	28.59	28.82
1837	AMEX	FNDF	Mon, Nov 30, 2020	28.61	28.63	28.00	28.13
1836	AMEX	FNDF	Fri, Nov 27, 2020	28.77	28.88	28.77	28.86
1835	AMEX	FNDF	Wed, Nov 25, 2020	28.65	28.87	28.55	28.76
1834	AMEX	FNDF	Tue, Nov 24, 2020	28.59	28.90	28.57	28.86
1833	AMEX	FNDF	Mon, Nov 23, 2020	28.23	28.30	28.09	28.17
1832	AMEX	FNDF	Fri, Nov 20, 2020	27.93	28.05	27.90	27.98
1831	AMEX	FNDF	Thu, Nov 19, 2020	27.73	27.94	27.65	27.93
1830	AMEX	FNDF	Wed, Nov 18, 2020	28.00	28.12	27.80	27.81
1829	AMEX	FNDF	Tue, Nov 17, 2020	27.82	28.03	27.73	27.96
1828	AMEX	FNDF	Mon, Nov 16, 2020	27.83	27.89	27.70	27.89
1827	AMEX	FNDF	Fri, Nov 13, 2020	27.10	27.38	27.09	27.38
1826	AMEX	FNDF	Thu, Nov 12, 2020	27.07	27.17	26.82	26.87
1825	AMEX	FNDF	Wed, Nov 11, 2020	27.40	27.41	27.26	27.39
1824	AMEX	FNDF	Tue, Nov 10, 2020	27.11	27.37	27.06	27.26
1823	AMEX	FNDF	Mon, Nov 9, 2020	27.05	27.12	26.68	26.68
1822	AMEX	FNDF	Fri, Nov 6, 2020	25.59	25.67	25.53	25.53
1821	AMEX	FNDF	Thu, Nov 5, 2020	25.44	25.56	25.34	25.49
1820	AMEX	FNDF	Wed, Nov 4, 2020	24.87	25.20	24.74	24.96
1819	AMEX	FNDF	Tue, Nov 3, 2020	24.78	25.02	24.75	24.91
1818	AMEX	FNDF	Mon, Nov 2, 2020	24.20	24.30	24.13	24.26
1817	AMEX	FNDF	Fri, Oct 30, 2020	23.85	23.90	23.69	23.88
1816	AMEX	FNDF	Thu, Oct 29, 2020	23.80	24.02	23.68	23.92
1815	AMEX	FNDF	Wed, Oct 28, 2020	24.04	24.09	23.78	23.78
1814	AMEX	FNDF	Tue, Oct 27, 2020	24.84	24.84	24.62	24.62
1813	AMEX	FNDF	Mon, Oct 26, 2020	25.09	25.13	24.81	24.94
1812	AMEX	FNDF	Fri, Oct 23, 2020	25.38	25.38	25.23	25.34
1811	AMEX	FNDF	Thu, Oct 22, 2020	25.04	25.19	24.95	25.12
1810	AMEX	FNDF	Wed, Oct 21, 2020	25.15	25.27	25.06	25.06
1809	AMEX	FNDF	Tue, Oct 20, 2020	25.10	25.25	25.07	25.10
1808	AMEX	FNDF	Mon, Oct 19, 2020	25.15	25.22	24.92	24.94
1807	AMEX	FNDF	Fri, Oct 16, 2020	24.99	25.12	24.96	25.04
1806	AMEX	FNDF	Thu, Oct 15, 2020	24.71	24.97	24.67	24.96
1805	AMEX	FNDF	Wed, Oct 14, 2020	25.31	25.37	25.17	25.20
1804	AMEX	FNDF	Tue, Oct 13, 2020	25.37	25.38	25.22	25.25
1803	AMEX	FNDF	Mon, Oct 12, 2020	25.55	25.63	25.51	25.60
1802	AMEX	FNDF	Fri, Oct 9, 2020	25.54	25.58	25.46	25.52
1801	AMEX	FNDF	Thu, Oct 8, 2020	25.36	25.45	25.32	25.43
1800	AMEX	FNDF	Wed, Oct 7, 2020	25.18	25.31	25.16	25.24
1799	AMEX	FNDF	Tue, Oct 6, 2020	25.26	25.30	24.92	24.94
1798	AMEX	FNDF	Mon, Oct 5, 2020	24.94	25.15	24.94	25.12
1797	AMEX	FNDF	Fri, Oct 2, 2020	24.34	24.71	24.30	24.64
1796	AMEX	FNDF	Thu, Oct 1, 2020	24.67	24.69	24.52	24.65
1795	AMEX	FNDF	Wed, Sep 30, 2020	24.62	24.79	24.53	24.57
1794	AMEX	FNDF	Tue, Sep 29, 2020	24.74	24.77	24.58	24.65
1793	AMEX	FNDF	Mon, Sep 28, 2020	24.70	24.81	24.70	24.79
1792	AMEX	FNDF	Fri, Sep 25, 2020	24.10	24.36	24.00	24.32
1791	AMEX	FNDF	Thu, Sep 24, 2020	24.26	24.50	24.14	24.31
1790	AMEX	FNDF	Wed, Sep 23, 2020	24.73	24.77	24.31	24.31
1789	AMEX	FNDF	Tue, Sep 22, 2020	24.64	24.71	24.41	24.62
1788	AMEX	FNDF	Mon, Sep 21, 2020	24.70	24.70	24.36	24.66
1787	AMEX	FNDF	Fri, Sep 18, 2020	25.46	25.48	25.24	25.30
1786	AMEX	FNDF	Thu, Sep 17, 2020	25.39	25.64	25.39	25.60
1785	AMEX	FNDF	Wed, Sep 16, 2020	25.63	25.81	25.58	25.62
1784	AMEX	FNDF	Tue, Sep 15, 2020	25.71	25.74	25.59	25.62
1783	AMEX	FNDF	Mon, Sep 14, 2020	25.56	25.60	25.49	25.52
1782	AMEX	FNDF	Fri, Sep 11, 2020	25.31	25.43	25.20	25.32
1781	AMEX	FNDF	Thu, Sep 10, 2020	25.51	25.56	25.10	25.10
1780	AMEX	FNDF	Wed, Sep 9, 2020	25.27	25.46	25.27	25.34
1779	AMEX	FNDF	Tue, Sep 8, 2020	24.94	25.13	24.85	24.90
1778	AMEX	FNDF	Fri, Sep 4, 2020	25.26	25.36	24.82	25.22
1777	AMEX	FNDF	Thu, Sep 3, 2020	25.49	25.56	24.96	25.02
1776	AMEX	FNDF	Wed, Sep 2, 2020	25.37	25.54	25.32	25.51
1775	AMEX	FNDF	Tue, Sep 1, 2020	25.25	25.34	25.16	25.28
1774	AMEX	FNDF	Mon, Aug 31, 2020	25.45	25.49	25.29	25.29
1773	AMEX	FNDF	Fri, Aug 28, 2020	25.50	25.55	25.40	25.54
1772	AMEX	FNDF	Thu, Aug 27, 2020	25.53	25.54	25.20	25.28
1771	AMEX	FNDF	Wed, Aug 26, 2020	25.42	25.59	25.42	25.55
1770	AMEX	FNDF	Tue, Aug 25, 2020	25.57	25.59	25.30	25.43
1769	AMEX	FNDF	Mon, Aug 24, 2020	25.37	25.39	25.29	25.38
1768	AMEX	FNDF	Fri, Aug 21, 2020	24.88	25.02	24.86	25.01
1767	AMEX	FNDF	Thu, Aug 20, 2020	25.03	25.23	25.00	25.18
1766	AMEX	FNDF	Wed, Aug 19, 2020	25.54	25.59	25.32	25.34
1765	AMEX	FNDF	Tue, Aug 18, 2020	25.56	25.58	25.37	25.43
1764	AMEX	FNDF	Mon, Aug 17, 2020	25.52	25.60	25.50	25.54
1763	AMEX	FNDF	Fri, Aug 14, 2020	25.33	25.45	25.31	25.40
1762	AMEX	FNDF	Thu, Aug 13, 2020	25.69	25.76	25.50	25.56
1761	AMEX	FNDF	Wed, Aug 12, 2020	25.79	25.92	25.74	25.78
1760	AMEX	FNDF	Tue, Aug 11, 2020	25.55	25.61	25.24	25.26
1759	AMEX	FNDF	Mon, Aug 10, 2020	24.86	25.03	24.86	25.00
1758	AMEX	FNDF	Fri, Aug 7, 2020	24.61	24.78	24.59	24.76
1757	AMEX	FNDF	Thu, Aug 6, 2020	24.75	24.94	24.72	24.88
1756	AMEX	FNDF	Wed, Aug 5, 2020	24.90	25.03	24.83	24.84
1755	AMEX	FNDF	Tue, Aug 4, 2020	24.41	24.69	24.41	24.66
1754	AMEX	FNDF	Mon, Aug 3, 2020	24.17	24.39	24.11	24.35
1753	AMEX	FNDF	Fri, Jul 31, 2020	24.33	24.33	23.81	23.94
1752	AMEX	FNDF	Thu, Jul 30, 2020	24.32	24.56	24.11	24.52
1751	AMEX	FNDF	Wed, Jul 29, 2020	24.81	25.02	24.77	24.96
1750	AMEX	FNDF	Tue, Jul 28, 2020	24.76	24.87	24.71	24.71
1749	AMEX	FNDF	Mon, Jul 27, 2020	24.79	24.94	24.78	24.88
1748	AMEX	FNDF	Fri, Jul 24, 2020	24.59	24.70	24.54	24.58
1747	AMEX	FNDF	Thu, Jul 23, 2020	24.80	24.91	24.62	24.66
1746	AMEX	FNDF	Wed, Jul 22, 2020	24.81	24.93	24.79	24.86
1745	AMEX	FNDF	Tue, Jul 21, 2020	24.87	25.00	24.83	24.83
1744	AMEX	FNDF	Mon, Jul 20, 2020	24.70	24.82	24.65	24.77
1743	AMEX	FNDF	Fri, Jul 17, 2020	24.65	24.74	24.59	24.71
1742	AMEX	FNDF	Thu, Jul 16, 2020	24.59	24.74	24.57	24.62
1741	AMEX	FNDF	Wed, Jul 15, 2020	24.77	24.88	24.64	24.68
1740	AMEX	FNDF	Tue, Jul 14, 2020	24.06	24.45	24.05	24.38
1739	AMEX	FNDF	Mon, Jul 13, 2020	24.25	24.39	23.93	23.95
1738	AMEX	FNDF	Fri, Jul 10, 2020	23.83	24.08	23.79	24.08
1737	AMEX	FNDF	Thu, Jul 9, 2020	24.05	24.06	23.61	23.74
1736	AMEX	FNDF	Wed, Jul 8, 2020	23.95	24.14	23.89	24.11
1735	AMEX	FNDF	Tue, Jul 7, 2020	24.16	24.21	23.97	24.00
1734	AMEX	FNDF	Mon, Jul 6, 2020	24.36	24.49	24.29	24.39
1733	AMEX	FNDF	Thu, Jul 2, 2020	24.09	24.27	23.95	23.99
1732	AMEX	FNDF	Wed, Jul 1, 2020	23.64	23.82	23.64	23.74
1731	AMEX	FNDF	Tue, Jun 30, 2020	23.56	23.81	23.51	23.74
1730	AMEX	FNDF	Mon, Jun 29, 2020	23.64	23.77	23.52	23.74
1729	AMEX	FNDF	Fri, Jun 26, 2020	23.82	23.87	23.46	23.49
1728	AMEX	FNDF	Thu, Jun 25, 2020	23.58	23.94	23.48	23.92
1727	AMEX	FNDF	Wed, Jun 24, 2020	23.97	24.02	23.55	23.61
1726	AMEX	FNDF	Tue, Jun 23, 2020	24.63	24.67	24.45	24.27
1725	AMEX	FNDF	Mon, Jun 22, 2020	24.17	24.35	24.08	24.31
1724	AMEX	FNDF	Fri, Jun 19, 2020	24.45	24.45	24.02	24.02
1723	AMEX	FNDF	Thu, Jun 18, 2020	24.15	24.32	24.13	24.20
1722	AMEX	FNDF	Wed, Jun 17, 2020	24.52	24.52	24.30	24.34
1721	AMEX	FNDF	Tue, Jun 16, 2020	24.58	24.66	24.12	24.40
1720	AMEX	FNDF	Mon, Jun 15, 2020	23.38	24.07	23.34	23.99
1719	AMEX	FNDF	Fri, Jun 12, 2020	24.15	24.27	23.69	23.98
1718	AMEX	FNDF	Thu, Jun 11, 2020	24.26	24.35	23.51	23.53
1717	AMEX	FNDF	Wed, Jun 10, 2020	25.27	25.38	25.08	25.11
1716	AMEX	FNDF	Tue, Jun 9, 2020	25.20	25.38	25.16	25.30
1715	AMEX	FNDF	Mon, Jun 8, 2020	25.56	25.76	25.37	25.75
1714	AMEX	FNDF	Fri, Jun 5, 2020	25.26	25.46	25.21	25.28
1713	AMEX	FNDF	Thu, Jun 4, 2020	24.57	24.75	24.49	24.57
1712	AMEX	FNDF	Wed, Jun 3, 2020	24.44	24.81	24.44	24.75
1711	AMEX	FNDF	Tue, Jun 2, 2020	23.94	24.10	23.91	24.08
1710	AMEX	FNDF	Mon, Jun 1, 2020	23.35	23.72	23.35	23.72
1709	AMEX	FNDF	Fri, May 29, 2020	23.18	23.23	22.92	23.16
1708	AMEX	FNDF	Thu, May 28, 2020	23.45	23.60	23.32	23.32
1707	AMEX	FNDF	Wed, May 27, 2020	23.18	23.23	22.96	23.23
1706	AMEX	FNDF	Tue, May 26, 2020	22.72	22.87	22.70	22.73
1705	AMEX	FNDF	Fri, May 22, 2020	21.98	22.00	21.84	22.00
1704	AMEX	FNDF	Thu, May 21, 2020	22.23	22.32	22.00	22.10
1703	AMEX	FNDF	Wed, May 20, 2020	22.25	22.43	22.21	22.29
1702	AMEX	FNDF	Tue, May 19, 2020	22.06	22.15	21.87	21.87
1701	AMEX	FNDF	Mon, May 18, 2020	21.82	22.25	21.80	22.17
1700	AMEX	FNDF	Fri, May 15, 2020	21.19	21.36	21.11	21.24
1699	AMEX	FNDF	Thu, May 14, 2020	20.90	21.26	20.72	21.26
1698	AMEX	FNDF	Wed, May 13, 2020	21.77	21.77	21.31	21.40
1697	AMEX	FNDF	Tue, May 12, 2020	22.03	22.07	21.66	21.66
1696	AMEX	FNDF	Mon, May 11, 2020	21.89	22.07	21.86	21.98
1695	AMEX	FNDF	Fri, May 8, 2020	21.93	22.05	21.90	22.02
1694	AMEX	FNDF	Thu, May 7, 2020	21.61	21.75	21.56	21.62
1693	AMEX	FNDF	Wed, May 6, 2020	21.71	21.72	21.36	21.36
1692	AMEX	FNDF	Tue, May 5, 2020	21.73	21.83	21.53	21.57
1691	AMEX	FNDF	Mon, May 4, 2020	21.35	21.56	21.27	21.53
1690	AMEX	FNDF	Fri, May 1, 2020	21.72	21.78	21.47	21.54
1689	AMEX	FNDF	Thu, Apr 30, 2020	22.30	22.33	22.01	22.12
1688	AMEX	FNDF	Wed, Apr 29, 2020	22.51	22.75	22.49	22.65
1687	AMEX	FNDF	Tue, Apr 28, 2020	22.18	22.22	21.93	21.96
1686	AMEX	FNDF	Mon, Apr 27, 2020	21.51	21.79	21.51	21.74
1685	AMEX	FNDF	Fri, Apr 24, 2020	21.32	21.41	21.14	21.35
1684	AMEX	FNDF	Thu, Apr 23, 2020	21.25	21.57	21.15	21.18
1683	AMEX	FNDF	Wed, Apr 22, 2020	21.16	21.20	21.03	21.11
1682	AMEX	FNDF	Tue, Apr 21, 2020	20.88	21.06	20.70	20.80
1681	AMEX	FNDF	Mon, Apr 20, 2020	21.31	21.60	21.22	21.23
1680	AMEX	FNDF	Fri, Apr 17, 2020	21.54	21.65	21.41	21.63
1679	AMEX	FNDF	Thu, Apr 16, 2020	21.11	21.13	20.87	21.03
1678	AMEX	FNDF	Wed, Apr 15, 2020	21.24	21.33	21.02	21.09
1677	AMEX	FNDF	Tue, Apr 14, 2020	21.92	22.11	21.82	21.92
1676	AMEX	FNDF	Mon, Apr 13, 2020	21.74	21.78	21.43	21.67
1675	AMEX	FNDF	Thu, Apr 9, 2020	21.69	21.95	21.62	21.86
1674	AMEX	FNDF	Wed, Apr 8, 2020	21.27	21.46	21.10	21.42
1673	AMEX	FNDF	Tue, Apr 7, 2020	21.89	21.95	21.22	21.23
1672	AMEX	FNDF	Mon, Apr 6, 2020	20.77	21.17	20.70	21.11
1671	AMEX	FNDF	Fri, Apr 3, 2020	20.16	20.26	19.87	19.97
1670	AMEX	FNDF	Thu, Apr 2, 2020	20.13	20.63	20.10	20.48
1669	AMEX	FNDF	Wed, Apr 1, 2020	20.35	20.52	20.05	20.08
1668	AMEX	FNDF	Tue, Mar 31, 2020	20.83	21.19	20.76	21.03
1667	AMEX	FNDF	Mon, Mar 30, 2020	20.75	21.17	20.61	21.17
1666	AMEX	FNDF	Fri, Mar 27, 2020	20.64	21.14	20.49	20.74
1665	AMEX	FNDF	Thu, Mar 26, 2020	20.71	21.62	20.71	21.45
1664	AMEX	FNDF	Wed, Mar 25, 2020	20.17	21.03	19.89	20.63
1663	AMEX	FNDF	Tue, Mar 24, 2020	19.58	19.99	19.41	19.92
1662	AMEX	FNDF	Mon, Mar 23, 2020	18.46	18.60	18.01	18.20
1661	AMEX	FNDF	Fri, Mar 20, 2020	19.03	19.34	18.38	18.44
1660	AMEX	FNDF	Thu, Mar 19, 2020	18.25	18.92	18.09	18.54
1659	AMEX	FNDF	Wed, Mar 18, 2020	18.29	18.83	17.79	18.34
1658	AMEX	FNDF	Tue, Mar 17, 2020	18.96	19.64	18.65	19.53
1657	AMEX	FNDF	Mon, Mar 16, 2020	18.42	19.36	17.98	18.61
1656	AMEX	FNDF	Fri, Mar 13, 2020	21.01	21.08	19.75	20.86
1655	AMEX	FNDF	Thu, Mar 12, 2020	20.65	20.71	19.51	19.91
1654	AMEX	FNDF	Wed, Mar 11, 2020	22.94	23.03	22.25	22.36
1653	AMEX	FNDF	Tue, Mar 10, 2020	23.64	23.70	22.84	23.61
1652	AMEX	FNDF	Mon, Mar 9, 2020	22.96	23.65	22.73	22.77
1651	AMEX	FNDF	Fri, Mar 6, 2020	24.88	25.12	24.70	24.91
1650	AMEX	FNDF	Thu, Mar 5, 2020	25.48	25.63	25.26	25.39
1649	AMEX	FNDF	Wed, Mar 4, 2020	25.84	26.15	25.64	26.15
1648	AMEX	FNDF	Tue, Mar 3, 2020	25.81	26.13	25.22	25.36
1647	AMEX	FNDF	Mon, Mar 2, 2020	25.30	25.73	25.10	25.73
1646	AMEX	FNDF	Fri, Feb 28, 2020	25.00	25.40	24.78	25.27
1645	AMEX	FNDF	Thu, Feb 27, 2020	25.94	26.23	25.55	25.55
1644	AMEX	FNDF	Wed, Feb 26, 2020	26.58	26.76	26.37	26.37
1643	AMEX	FNDF	Tue, Feb 25, 2020	26.91	26.96	26.31	26.38
1642	AMEX	FNDF	Mon, Feb 24, 2020	26.84	26.99	26.80	26.83
1641	AMEX	FNDF	Fri, Feb 21, 2020	28.00	28.01	27.87	27.93
1640	AMEX	FNDF	Thu, Feb 20, 2020	28.18	28.23	27.98	28.10
1639	AMEX	FNDF	Wed, Feb 19, 2020	28.32	28.34	28.28	28.31
1638	AMEX	FNDF	Tue, Feb 18, 2020	28.22	28.31	28.20	28.24
1637	AMEX	FNDF	Fri, Feb 14, 2020	28.47	28.50	28.36	28.41
1636	AMEX	FNDF	Thu, Feb 13, 2020	28.43	28.55	28.40	28.45
1635	AMEX	FNDF	Wed, Feb 12, 2020	28.68	28.71	28.64	28.71
1634	AMEX	FNDF	Tue, Feb 11, 2020	28.53	28.61	28.48	28.55
1633	AMEX	FNDF	Mon, Feb 10, 2020	28.26	28.33	28.25	28.32
1632	AMEX	FNDF	Fri, Feb 7, 2020	28.41	28.41	28.30	28.33
1631	AMEX	FNDF	Thu, Feb 6, 2020	28.61	28.62	28.54	28.56
1630	AMEX	FNDF	Wed, Feb 5, 2020	28.43	28.49	28.36	28.43
1629	AMEX	FNDF	Tue, Feb 4, 2020	28.11	28.21	28.11	28.13
1628	AMEX	FNDF	Mon, Feb 3, 2020	27.68	27.83	27.64	27.64
1627	AMEX	FNDF	Fri, Jan 31, 2020	27.87	27.87	27.56	27.64
1626	AMEX	FNDF	Thu, Jan 30, 2020	28.00	28.22	27.89	28.22
1625	AMEX	FNDF	Wed, Jan 29, 2020	28.31	28.35	28.22	28.23
1624	AMEX	FNDF	Tue, Jan 28, 2020	28.14	28.30	28.10	28.27
1623	AMEX	FNDF	Mon, Jan 27, 2020	28.07	28.19	28.00	28.03
1622	AMEX	FNDF	Fri, Jan 24, 2020	28.86	28.86	28.58	28.63
1621	AMEX	FNDF	Thu, Jan 23, 2020	28.74	28.83	28.60	28.76
1620	AMEX	FNDF	Wed, Jan 22, 2020	28.97	28.97	28.86	28.86
1619	AMEX	FNDF	Tue, Jan 21, 2020	29.00	29.02	28.87	28.91
1618	AMEX	FNDF	Fri, Jan 17, 2020	29.09	29.10	29.04	29.09
1617	AMEX	FNDF	Thu, Jan 16, 2020	28.98	29.04	28.92	29.03
1616	AMEX	FNDF	Wed, Jan 15, 2020	28.87	28.94	28.86	28.88
1615	AMEX	FNDF	Tue, Jan 14, 2020	28.87	29.00	28.87	28.94
1614	AMEX	FNDF	Mon, Jan 13, 2020	28.82	28.98	28.78	28.95
1613	AMEX	FNDF	Fri, Jan 10, 2020	28.91	28.95	28.79	28.80
1612	AMEX	FNDF	Thu, Jan 9, 2020	28.95	28.96	28.88	28.93
1611	AMEX	FNDF	Wed, Jan 8, 2020	28.82	29.00	28.82	28.94
1610	AMEX	FNDF	Tue, Jan 7, 2020	28.92	28.93	28.84	28.84
1609	AMEX	FNDF	Mon, Jan 6, 2020	28.78	28.97	28.78	28.92
1608	AMEX	FNDF	Fri, Jan 3, 2020	28.81	28.98	28.80	28.83
1607	AMEX	FNDF	Thu, Jan 2, 2020	29.16	29.21	29.07	29.21
1606	AMEX	FNDF	Tue, Dec 31, 2019	28.84	28.97	28.76	28.92
1605	AMEX	FNDF	Mon, Dec 30, 2019	29.05	29.05	28.81	28.82
1604	AMEX	FNDF	Fri, Dec 27, 2019	29.11	29.11	28.99	29.00
1603	AMEX	FNDF	Thu, Dec 26, 2019	28.88	28.99	28.87	28.96
1602	AMEX	FNDF	Tue, Dec 24, 2019	28.85	28.86	28.80	28.82
1601	AMEX	FNDF	Mon, Dec 23, 2019	28.85	28.91	28.83	28.89
1600	AMEX	FNDF	Fri, Dec 20, 2019	28.92	28.97	28.88	28.88
1599	AMEX	FNDF	Thu, Dec 19, 2019	28.84	28.92	28.82	28.89
1598	AMEX	FNDF	Wed, Dec 18, 2019	28.89	28.92	28.87	28.89
1597	AMEX	FNDF	Tue, Dec 17, 2019	28.94	28.99	28.93	28.96
1596	AMEX	FNDF	Mon, Dec 16, 2019	29.03	29.08	29.01	29.03
1595	AMEX	FNDF	Fri, Dec 13, 2019	28.74	28.92	28.67	28.74
1594	AMEX	FNDF	Thu, Dec 12, 2019	28.35	28.61	28.28	28.61
1593	AMEX	FNDF	Wed, Dec 11, 2019	28.89	29.05	28.83	28.35
1592	AMEX	FNDF	Tue, Dec 10, 2019	28.80	28.90	28.73	28.83
1591	AMEX	FNDF	Mon, Dec 9, 2019	28.90	28.97	28.81	28.81
1590	AMEX	FNDF	Fri, Dec 6, 2019	28.90	28.95	28.88	28.92
1589	AMEX	FNDF	Thu, Dec 5, 2019	28.72	28.73	28.61	28.66
1588	AMEX	FNDF	Wed, Dec 4, 2019	28.62	28.72	28.60	28.71
1587	AMEX	FNDF	Tue, Dec 3, 2019	28.32	28.47	28.21	28.47
1586	AMEX	FNDF	Mon, Dec 2, 2019	28.73	28.73	28.48	28.62
1585	AMEX	FNDF	Fri, Nov 29, 2019	28.78	28.79	28.72	28.72
1584	AMEX	FNDF	Wed, Nov 27, 2019	28.95	29.00	28.94	28.98
1583	AMEX	FNDF	Tue, Nov 26, 2019	28.90	28.96	28.86	28.96
1582	AMEX	FNDF	Mon, Nov 25, 2019	28.88	28.97	28.88	28.94
1581	AMEX	FNDF	Fri, Nov 22, 2019	28.79	28.81	28.70	28.78
1580	AMEX	FNDF	Thu, Nov 21, 2019	28.71	28.72	28.61	28.67
1579	AMEX	FNDF	Wed, Nov 20, 2019	28.73	28.80	28.63	28.73
1578	AMEX	FNDF	Tue, Nov 19, 2019	29.08	29.08	28.90	28.90
1577	AMEX	FNDF	Mon, Nov 18, 2019	28.95	29.03	28.89	29.03
1576	AMEX	FNDF	Fri, Nov 15, 2019	28.96	29.04	28.93	29.02
1575	AMEX	FNDF	Thu, Nov 14, 2019	28.79	28.84	28.74	28.83
1574	AMEX	FNDF	Wed, Nov 13, 2019	28.82	28.95	28.80	28.91
1573	AMEX	FNDF	Tue, Nov 12, 2019	29.08	29.14	29.03	29.06
1572	AMEX	FNDF	Mon, Nov 11, 2019	28.93	29.08	28.93	29.08
1571	AMEX	FNDF	Fri, Nov 8, 2019	29.02	29.11	28.97	29.09
1570	AMEX	FNDF	Thu, Nov 7, 2019	29.18	29.21	29.11	29.12
1569	AMEX	FNDF	Wed, Nov 6, 2019	29.02	29.05	28.94	28.97
1568	AMEX	FNDF	Tue, Nov 5, 2019	29.00	29.02	28.94	28.95
1567	AMEX	FNDF	Mon, Nov 4, 2019	28.98	29.00	28.91	28.93
1566	AMEX	FNDF	Fri, Nov 1, 2019	28.64	28.73	28.64	28.72
1565	AMEX	FNDF	Thu, Oct 31, 2019	28.46	28.46	28.34	28.45
1564	AMEX	FNDF	Wed, Oct 30, 2019	28.50	28.60	28.35	28.60
1563	AMEX	FNDF	Tue, Oct 29, 2019	28.47	28.58	28.46	28.54
1562	AMEX	FNDF	Mon, Oct 28, 2019	28.53	28.60	28.53	28.57
1561	AMEX	FNDF	Fri, Oct 25, 2019	28.35	28.51	28.34	28.51
1560	AMEX	FNDF	Thu, Oct 24, 2019	28.55	28.55	28.40	28.44
1559	AMEX	FNDF	Wed, Oct 23, 2019	28.36	28.44	28.32	28.42
1558	AMEX	FNDF	Tue, Oct 22, 2019	28.33	28.44	28.26	28.33
1557	AMEX	FNDF	Mon, Oct 21, 2019	28.31	28.34	28.29	28.29
1556	AMEX	FNDF	Fri, Oct 18, 2019	28.04	28.12	27.98	28.06
1555	AMEX	FNDF	Thu, Oct 17, 2019	28.14	28.19	28.03	28.06
1554	AMEX	FNDF	Wed, Oct 16, 2019	27.95	28.07	27.95	28.05
1553	AMEX	FNDF	Tue, Oct 15, 2019	27.74	28.05	27.74	27.96
1552	AMEX	FNDF	Mon, Oct 14, 2019	27.60	27.68	27.59	27.60
1551	AMEX	FNDF	Fri, Oct 11, 2019	27.68	27.86	27.68	27.71
1550	AMEX	FNDF	Thu, Oct 10, 2019	27.00	27.23	27.00	27.23
1549	AMEX	FNDF	Wed, Oct 9, 2019	26.95	27.02	26.89	26.95
1548	AMEX	FNDF	Tue, Oct 8, 2019	26.87	26.90	26.74	26.74
1547	AMEX	FNDF	Mon, Oct 7, 2019	27.00	27.13	27.00	27.00
1546	AMEX	FNDF	Fri, Oct 4, 2019	26.88	27.07	26.86	27.05
1545	AMEX	FNDF	Thu, Oct 3, 2019	26.70	26.87	26.58	26.86
1544	AMEX	FNDF	Wed, Oct 2, 2019	26.93	26.93	26.67	26.73
1543	AMEX	FNDF	Tue, Oct 1, 2019	27.53	27.53	27.26	27.29
1542	AMEX	FNDF	Mon, Sep 30, 2019	27.45	27.58	27.45	27.57
1541	AMEX	FNDF	Fri, Sep 27, 2019	27.56	27.60	27.42	27.45
1540	AMEX	FNDF	Thu, Sep 26, 2019	27.61	27.64	27.54	27.56
1539	AMEX	FNDF	Wed, Sep 25, 2019	27.43	27.55	27.33	27.53
1538	AMEX	FNDF	Tue, Sep 24, 2019	27.74	27.76	27.54	27.55
1537	AMEX	FNDF	Mon, Sep 23, 2019	27.61	27.72	27.58	27.72
1536	AMEX	FNDF	Fri, Sep 20, 2019	27.88	27.93	27.76	27.76
1535	AMEX	FNDF	Thu, Sep 19, 2019	27.87	27.94	27.81	27.81
1534	AMEX	FNDF	Wed, Sep 18, 2019	27.70	27.76	27.57	27.70
1533	AMEX	FNDF	Tue, Sep 17, 2019	27.62	27.81	27.62	27.77
1532	AMEX	FNDF	Mon, Sep 16, 2019	27.80	27.83	27.75	27.75
1531	AMEX	FNDF	Fri, Sep 13, 2019	27.90	28.00	27.89	27.92
1530	AMEX	FNDF	Thu, Sep 12, 2019	27.59	27.78	27.56	27.75
1529	AMEX	FNDF	Wed, Sep 11, 2019	27.50	27.57	27.48	27.55
1528	AMEX	FNDF	Tue, Sep 10, 2019	27.28	27.42	27.26	27.40
1527	AMEX	FNDF	Mon, Sep 9, 2019	27.15	27.20	27.13	27.20
1526	AMEX	FNDF	Fri, Sep 6, 2019	27.03	27.08	27.00	27.00
1525	AMEX	FNDF	Thu, Sep 5, 2019	26.95	27.03	26.93	26.96
1524	AMEX	FNDF	Wed, Sep 4, 2019	26.63	26.72	26.61	26.71
1523	AMEX	FNDF	Tue, Sep 3, 2019	26.25	26.38	26.24	26.38
1522	AMEX	FNDF	Fri, Aug 30, 2019	26.49	26.50	26.33	26.41
1521	AMEX	FNDF	Thu, Aug 29, 2019	26.32	26.35	26.23	26.29
1520	AMEX	FNDF	Wed, Aug 28, 2019	25.97	26.15	25.93	26.07
1519	AMEX	FNDF	Tue, Aug 27, 2019	26.18	26.20	26.01	26.01
1518	AMEX	FNDF	Mon, Aug 26, 2019	26.11	26.12	25.97	26.04
1517	AMEX	FNDF	Fri, Aug 23, 2019	26.10	26.26	25.78	25.79
1516	AMEX	FNDF	Thu, Aug 22, 2019	26.23	26.28	26.08	26.17
1515	AMEX	FNDF	Wed, Aug 21, 2019	26.29	26.30	26.20	26.20
1514	AMEX	FNDF	Tue, Aug 20, 2019	26.12	26.13	26.00	26.08
1513	AMEX	FNDF	Mon, Aug 19, 2019	26.22	26.24	26.14	26.14
1512	AMEX	FNDF	Fri, Aug 16, 2019	25.81	26.02	25.81	25.97
1511	AMEX	FNDF	Thu, Aug 15, 2019	25.68	25.73	25.57	25.66
1510	AMEX	FNDF	Wed, Aug 14, 2019	25.85	25.87	25.60	25.61
1509	AMEX	FNDF	Tue, Aug 13, 2019	26.02	26.40	26.00	26.34
1508	AMEX	FNDF	Mon, Aug 12, 2019	26.20	26.25	26.06	26.07
1507	AMEX	FNDF	Fri, Aug 9, 2019	26.37	26.41	26.24	26.32
1506	AMEX	FNDF	Thu, Aug 8, 2019	26.32	26.55	26.31	26.51
1505	AMEX	FNDF	Wed, Aug 7, 2019	26.02	26.30	25.96	26.24
1504	AMEX	FNDF	Tue, Aug 6, 2019	26.26	26.29	26.03	26.21
1503	AMEX	FNDF	Mon, Aug 5, 2019	26.30	26.31	25.96	26.06
1502	AMEX	FNDF	Fri, Aug 2, 2019	26.80	26.83	26.59	26.76
1501	AMEX	FNDF	Thu, Aug 1, 2019	27.10	27.32	26.88	26.92
1500	AMEX	FNDF	Wed, Jul 31, 2019	27.35	27.38	26.96	27.17
1499	AMEX	FNDF	Tue, Jul 30, 2019	27.35	27.38	27.29	27.34
1498	AMEX	FNDF	Mon, Jul 29, 2019	27.68	27.68	27.62	27.63
1497	AMEX	FNDF	Fri, Jul 26, 2019	27.66	27.69	27.63	27.64
1496	AMEX	FNDF	Thu, Jul 25, 2019	27.81	27.81	27.58	27.58
1495	AMEX	FNDF	Wed, Jul 24, 2019	27.80	27.90	27.80	27.90
1494	AMEX	FNDF	Tue, Jul 23, 2019	27.86	27.90	27.82	27.86
1493	AMEX	FNDF	Mon, Jul 22, 2019	27.68	27.71	27.64	27.70
1492	AMEX	FNDF	Fri, Jul 19, 2019	27.68	27.72	27.61	27.61
1491	AMEX	FNDF	Thu, Jul 18, 2019	27.53	27.71	27.50	27.68
1490	AMEX	FNDF	Wed, Jul 17, 2019	27.74	27.76	27.64	27.64
1489	AMEX	FNDF	Tue, Jul 16, 2019	27.78	27.85	27.71	27.71
1488	AMEX	FNDF	Mon, Jul 15, 2019	27.92	27.92	27.85	27.89
1487	AMEX	FNDF	Fri, Jul 12, 2019	27.83	27.89	27.80	27.89
1486	AMEX	FNDF	Thu, Jul 11, 2019	27.86	27.89	27.76	27.81
1485	AMEX	FNDF	Wed, Jul 10, 2019	27.84	27.90	27.77	27.80
1484	AMEX	FNDF	Tue, Jul 9, 2019	27.62	27.71	27.61	27.67
1483	AMEX	FNDF	Mon, Jul 8, 2019	27.84	27.89	27.81	27.85
1482	AMEX	FNDF	Fri, Jul 5, 2019	27.99	28.03	27.84	27.99
1481	AMEX	FNDF	Wed, Jul 3, 2019	28.15	28.18	28.11	28.17
1480	AMEX	FNDF	Tue, Jul 2, 2019	28.02	28.08	28.00	28.03
1479	AMEX	FNDF	Mon, Jul 1, 2019	28.15	28.15	27.94	27.99
1478	AMEX	FNDF	Fri, Jun 28, 2019	27.84	27.91	27.84	27.86
1477	AMEX	FNDF	Thu, Jun 27, 2019	27.76	27.80	27.73	27.73
1476	AMEX	FNDF	Wed, Jun 26, 2019	27.71	27.75	27.65	27.68
1475	AMEX	FNDF	Tue, Jun 25, 2019	27.98	27.98	27.78	27.56
1474	AMEX	FNDF	Mon, Jun 24, 2019	27.97	28.02	27.96	27.96
1473	AMEX	FNDF	Fri, Jun 21, 2019	27.93	28.03	27.93	27.97
1472	AMEX	FNDF	Thu, Jun 20, 2019	28.08	28.10	27.95	28.03
1471	AMEX	FNDF	Wed, Jun 19, 2019	27.69	27.80	27.65	27.75
1470	AMEX	FNDF	Tue, Jun 18, 2019	27.44	27.62	27.44	27.61
1469	AMEX	FNDF	Mon, Jun 17, 2019	27.21	27.28	27.19	27.19
1468	AMEX	FNDF	Fri, Jun 14, 2019	27.27	27.27	27.21	27.21
1467	AMEX	FNDF	Thu, Jun 13, 2019	27.47	27.48	27.38	27.41
1466	AMEX	FNDF	Wed, Jun 12, 2019	27.53	27.56	27.43	27.43
1465	AMEX	FNDF	Tue, Jun 11, 2019	27.75	27.77	27.63	27.64
1464	AMEX	FNDF	Mon, Jun 10, 2019	27.50	27.56	27.47	27.49
1463	AMEX	FNDF	Fri, Jun 7, 2019	27.34	27.50	27.34	27.39
1462	AMEX	FNDF	Thu, Jun 6, 2019	27.09	27.18	27.04	27.11
1461	AMEX	FNDF	Wed, Jun 5, 2019	27.16	27.16	26.98	27.01
1460	AMEX	FNDF	Tue, Jun 4, 2019	26.91	27.10	26.86	27.06
1459	AMEX	FNDF	Mon, Jun 3, 2019	26.56	26.71	26.53	26.64
1458	AMEX	FNDF	Fri, May 31, 2019	26.40	26.53	26.38	26.53
1457	AMEX	FNDF	Thu, May 30, 2019	26.71	26.76	26.68	26.72
1456	AMEX	FNDF	Wed, May 29, 2019	26.64	26.67	26.55	26.66
1455	AMEX	FNDF	Tue, May 28, 2019	27.07	27.12	26.81	26.81
1454	AMEX	FNDF	Fri, May 24, 2019	27.04	27.07	26.96	27.06
1453	AMEX	FNDF	Thu, May 23, 2019	26.79	26.83	26.69	26.75
1452	AMEX	FNDF	Wed, May 22, 2019	27.10	27.16	27.08	27.08
1451	AMEX	FNDF	Tue, May 21, 2019	27.18	27.28	27.15	27.24
1450	AMEX	FNDF	Mon, May 20, 2019	27.04	27.14	26.99	27.07
1449	AMEX	FNDF	Fri, May 17, 2019	27.11	27.28	27.11	27.12
1448	AMEX	FNDF	Thu, May 16, 2019	27.25	27.42	27.20	27.29
1447	AMEX	FNDF	Wed, May 15, 2019	26.87	27.21	26.87	27.18
1446	AMEX	FNDF	Tue, May 14, 2019	27.01	27.16	27.00	27.07
1445	AMEX	FNDF	Mon, May 13, 2019	26.98	27.01	26.79	26.81
1444	AMEX	FNDF	Fri, May 10, 2019	27.29	27.50	27.15	27.45
1443	AMEX	FNDF	Thu, May 9, 2019	27.17	27.35	27.09	27.33
1442	AMEX	FNDF	Wed, May 8, 2019	27.54	27.62	27.47	27.56
1441	AMEX	FNDF	Tue, May 7, 2019	27.76	27.77	27.47	27.53
1440	AMEX	FNDF	Mon, May 6, 2019	27.74	28.06	27.71	28.01
1439	AMEX	FNDF	Fri, May 3, 2019	28.17	28.33	28.17	28.31
1438	AMEX	FNDF	Thu, May 2, 2019	28.16	28.17	28.01	28.04
1437	AMEX	FNDF	Wed, May 1, 2019	28.36	28.40	28.11	28.11
1436	AMEX	FNDF	Tue, Apr 30, 2019	28.28	28.37	28.20	28.34
1435	AMEX	FNDF	Mon, Apr 29, 2019	28.18	28.31	28.18	28.30
1434	AMEX	FNDF	Fri, Apr 26, 2019	28.15	28.19	28.09	28.19
1433	AMEX	FNDF	Thu, Apr 25, 2019	28.03	28.11	28.00	28.07
1432	AMEX	FNDF	Wed, Apr 24, 2019	28.24	28.24	28.08	28.14
1431	AMEX	FNDF	Tue, Apr 23, 2019	28.38	28.50	28.37	28.47
1430	AMEX	FNDF	Mon, Apr 22, 2019	28.40	28.49	28.40	28.44
1429	AMEX	FNDF	Thu, Apr 18, 2019	28.50	28.53	28.45	28.48
1428	AMEX	FNDF	Wed, Apr 17, 2019	28.58	28.58	28.50	28.57
1427	AMEX	FNDF	Tue, Apr 16, 2019	28.48	28.49	28.40	28.43
1426	AMEX	FNDF	Mon, Apr 15, 2019	28.38	28.42	28.33	28.36
1425	AMEX	FNDF	Fri, Apr 12, 2019	28.36	28.38	28.32	28.35
1424	AMEX	FNDF	Thu, Apr 11, 2019	28.16	28.20	28.08	28.12
1423	AMEX	FNDF	Wed, Apr 10, 2019	28.10	28.21	28.09	28.17
1422	AMEX	FNDF	Tue, Apr 9, 2019	28.16	28.16	28.06	28.06
1421	AMEX	FNDF	Mon, Apr 8, 2019	28.22	28.24	28.17	28.23
1420	AMEX	FNDF	Fri, Apr 5, 2019	28.17	28.23	28.14	28.22
1419	AMEX	FNDF	Thu, Apr 4, 2019	28.15	28.19	28.13	28.17
1418	AMEX	FNDF	Wed, Apr 3, 2019	28.22	28.29	28.17	28.19
1417	AMEX	FNDF	Tue, Apr 2, 2019	27.93	28.01	27.88	27.98
1416	AMEX	FNDF	Mon, Apr 1, 2019	27.88	27.99	27.86	27.98
1415	AMEX	FNDF	Fri, Mar 29, 2019	27.59	27.61	27.49	27.58
1414	AMEX	FNDF	Thu, Mar 28, 2019	27.49	27.54	27.40	27.48
1413	AMEX	FNDF	Wed, Mar 27, 2019	27.65	27.66	27.41	27.58
1412	AMEX	FNDF	Tue, Mar 26, 2019	27.65	27.68	27.53	27.58
1411	AMEX	FNDF	Mon, Mar 25, 2019	27.46	27.52	27.39	27.48
1410	AMEX	FNDF	Fri, Mar 22, 2019	27.70	27.74	27.47	27.48
1409	AMEX	FNDF	Thu, Mar 21, 2019	27.85	28.03	27.85	28.01
1408	AMEX	FNDF	Wed, Mar 20, 2019	27.90	28.13	27.82	27.99
1407	AMEX	FNDF	Tue, Mar 19, 2019	28.11	28.15	27.96	28.01
1406	AMEX	FNDF	Mon, Mar 18, 2019	27.85	27.96	27.85	27.94
1405	AMEX	FNDF	Fri, Mar 15, 2019	27.69	27.83	27.69	27.81
1404	AMEX	FNDF	Thu, Mar 14, 2019	27.56	27.60	27.52	27.54
1403	AMEX	FNDF	Wed, Mar 13, 2019	27.42	27.61	27.42	27.58
1402	AMEX	FNDF	Tue, Mar 12, 2019	27.32	27.38	27.31	27.33
1401	AMEX	FNDF	Mon, Mar 11, 2019	27.11	27.35	27.11	27.33
1400	AMEX	FNDF	Fri, Mar 8, 2019	26.91	27.08	26.89	27.07
1399	AMEX	FNDF	Thu, Mar 7, 2019	27.33	27.35	27.10	27.10
1398	AMEX	FNDF	Wed, Mar 6, 2019	27.57	27.58	27.46	27.47
1397	AMEX	FNDF	Tue, Mar 5, 2019	27.53	27.60	27.48	27.54
1396	AMEX	FNDF	Mon, Mar 4, 2019	27.64	27.66	27.41	27.52
1395	AMEX	FNDF	Fri, Mar 1, 2019	27.67	27.72	27.57	27.65
1394	AMEX	FNDF	Thu, Feb 28, 2019	27.59	27.63	27.53	27.54
1393	AMEX	FNDF	Wed, Feb 27, 2019	27.67	27.70	27.59	27.65
1392	AMEX	FNDF	Tue, Feb 26, 2019	27.61	27.76	27.59	27.70
1391	AMEX	FNDF	Mon, Feb 25, 2019	27.64	27.68	27.55	27.58
1390	AMEX	FNDF	Fri, Feb 22, 2019	27.50	27.56	27.46	27.49
1389	AMEX	FNDF	Thu, Feb 21, 2019	27.45	27.45	27.34	27.40
1388	AMEX	FNDF	Wed, Feb 20, 2019	27.41	27.59	27.41	27.49
1387	AMEX	FNDF	Tue, Feb 19, 2019	27.17	27.43	27.17	27.37
1386	AMEX	FNDF	Fri, Feb 15, 2019	27.11	27.27	27.09	27.25
1385	AMEX	FNDF	Thu, Feb 14, 2019	26.83	26.94	26.79	26.83
1384	AMEX	FNDF	Wed, Feb 13, 2019	26.94	27.00	26.85	26.85
1383	AMEX	FNDF	Tue, Feb 12, 2019	26.81	26.89	26.79	26.86
1382	AMEX	FNDF	Mon, Feb 11, 2019	26.59	26.60	26.50	26.57
1381	AMEX	FNDF	Fri, Feb 8, 2019	26.54	26.62	26.44	26.62
1380	AMEX	FNDF	Thu, Feb 7, 2019	26.88	26.93	26.68	26.75
1379	AMEX	FNDF	Wed, Feb 6, 2019	27.17	27.22	27.09	27.10
1378	AMEX	FNDF	Tue, Feb 5, 2019	27.23	27.28	27.20	27.25
1377	AMEX	FNDF	Mon, Feb 4, 2019	26.90	27.04	26.86	27.04
1376	AMEX	FNDF	Fri, Feb 1, 2019	27.00	27.06	26.94	26.98
1375	AMEX	FNDF	Thu, Jan 31, 2019	27.02	27.11	26.95	27.04
1374	AMEX	FNDF	Wed, Jan 30, 2019	26.87	27.15	26.80	27.03
1373	AMEX	FNDF	Tue, Jan 29, 2019	26.84	26.92	26.77	26.77
1372	AMEX	FNDF	Mon, Jan 28, 2019	26.64	26.72	26.59	26.72
1371	AMEX	FNDF	Fri, Jan 25, 2019	26.81	26.90	26.79	26.85
1370	AMEX	FNDF	Thu, Jan 24, 2019	26.50	26.59	26.45	26.55
1369	AMEX	FNDF	Wed, Jan 23, 2019	26.57	26.61	26.38	26.47
1368	AMEX	FNDF	Tue, Jan 22, 2019	26.52	26.55	26.35	26.42
1367	AMEX	FNDF	Fri, Jan 18, 2019	26.79	26.85	26.72	26.81
1366	AMEX	FNDF	Thu, Jan 17, 2019	26.28	26.59	26.28	26.54
1365	AMEX	FNDF	Wed, Jan 16, 2019	26.37	26.48	26.37	26.43
1364	AMEX	FNDF	Tue, Jan 15, 2019	26.30	26.43	26.27	26.41
1363	AMEX	FNDF	Mon, Jan 14, 2019	26.16	26.36	26.16	26.26
1362	AMEX	FNDF	Fri, Jan 11, 2019	26.32	26.42	26.26	26.34
1361	AMEX	FNDF	Thu, Jan 10, 2019	26.34	26.53	26.31	26.51
1360	AMEX	FNDF	Wed, Jan 9, 2019	26.34	26.45	26.26	26.43
1359	AMEX	FNDF	Tue, Jan 8, 2019	26.18	26.22	26.03	26.11
1358	AMEX	FNDF	Mon, Jan 7, 2019	25.86	26.08	25.80	25.97
1357	AMEX	FNDF	Fri, Jan 4, 2019	25.47	25.91	25.47	25.85
1356	AMEX	FNDF	Thu, Jan 3, 2019	25.17	25.20	24.98	25.06
1355	AMEX	FNDF	Wed, Jan 2, 2019	24.89	25.22	24.89	25.22
1354	AMEX	FNDF	Mon, Dec 31, 2018	25.32	25.33	25.13	25.22
1353	AMEX	FNDF	Fri, Dec 28, 2018	25.30	25.30	25.10	25.22
1352	AMEX	FNDF	Thu, Dec 27, 2018	24.69	25.02	24.51	24.99
1351	AMEX	FNDF	Wed, Dec 26, 2018	24.49	25.02	24.35	24.99
1350	AMEX	FNDF	Mon, Dec 24, 2018	24.69	24.77	24.38	24.38
1349	AMEX	FNDF	Fri, Dec 21, 2018	24.97	25.10	24.66	24.70
1348	AMEX	FNDF	Thu, Dec 20, 2018	25.28	25.37	25.06	25.13
1347	AMEX	FNDF	Wed, Dec 19, 2018	25.60	25.78	25.18	25.28
1346	AMEX	FNDF	Tue, Dec 18, 2018	25.61	25.69	25.43	25.50
1345	AMEX	FNDF	Mon, Dec 17, 2018	25.69	25.73	25.39	25.46
1344	AMEX	FNDF	Fri, Dec 14, 2018	25.75	25.86	25.68	25.68
1343	AMEX	FNDF	Thu, Dec 13, 2018	26.10	26.16	26.00	26.03
1342	AMEX	FNDF	Wed, Dec 12, 2018	26.06	26.22	26.01	26.07
1341	AMEX	FNDF	Tue, Dec 11, 2018	26.75	26.78	26.40	25.66
1340	AMEX	FNDF	Mon, Dec 10, 2018	26.60	26.64	26.24	26.50
1339	AMEX	FNDF	Fri, Dec 7, 2018	27.02	27.17	26.69	26.72
1338	AMEX	FNDF	Thu, Dec 6, 2018	26.79	27.02	26.51	26.98
1337	AMEX	FNDF	Tue, Dec 4, 2018	27.84	27.84	27.22	27.27
1336	AMEX	FNDF	Mon, Dec 3, 2018	28.00	28.04	27.86	27.96
1335	AMEX	FNDF	Fri, Nov 30, 2018	27.56	27.64	27.51	27.63
1334	AMEX	FNDF	Thu, Nov 29, 2018	27.67	27.81	27.63	27.70
1333	AMEX	FNDF	Wed, Nov 28, 2018	27.51	27.87	27.40	27.84
1332	AMEX	FNDF	Tue, Nov 27, 2018	27.45	27.52	27.36	27.51
1331	AMEX	FNDF	Mon, Nov 26, 2018	27.52	27.65	27.51	27.57
1330	AMEX	FNDF	Fri, Nov 23, 2018	27.16	27.25	27.16	27.16
1329	AMEX	FNDF	Wed, Nov 21, 2018	27.37	27.57	27.35	27.42
1328	AMEX	FNDF	Tue, Nov 20, 2018	27.24	27.32	27.04	27.07
1327	AMEX	FNDF	Mon, Nov 19, 2018	27.74	27.78	27.51	27.59
1326	AMEX	FNDF	Fri, Nov 16, 2018	27.60	27.80	27.59	27.75
1325	AMEX	FNDF	Thu, Nov 15, 2018	27.44	27.77	27.34	27.73
1324	AMEX	FNDF	Wed, Nov 14, 2018	27.81	27.84	27.49	27.62
1323	AMEX	FNDF	Tue, Nov 13, 2018	27.58	27.80	27.53	27.56
1322	AMEX	FNDF	Mon, Nov 12, 2018	27.81	27.84	27.51	27.51
1321	AMEX	FNDF	Fri, Nov 9, 2018	27.98	28.02	27.86	27.98
1320	AMEX	FNDF	Thu, Nov 8, 2018	28.34	28.41	28.12	28.16
1319	AMEX	FNDF	Wed, Nov 7, 2018	28.36	28.44	28.26	28.42
1318	AMEX	FNDF	Tue, Nov 6, 2018	28.01	28.12	27.96	28.10
1317	AMEX	FNDF	Mon, Nov 5, 2018	27.99	28.06	27.90	27.98
1316	AMEX	FNDF	Fri, Nov 2, 2018	28.14	28.17	27.79	27.91
1315	AMEX	FNDF	Thu, Nov 1, 2018	27.83	27.97	27.75	27.97
1314	AMEX	FNDF	Wed, Oct 31, 2018	27.68	27.80	27.60	27.62
1313	AMEX	FNDF	Tue, Oct 30, 2018	27.21	27.45	27.15	27.44
1312	AMEX	FNDF	Mon, Oct 29, 2018	27.53	27.58	26.93	27.17
1311	AMEX	FNDF	Fri, Oct 26, 2018	27.03	27.38	26.86	27.18
1310	AMEX	FNDF	Thu, Oct 25, 2018	27.29	27.52	27.20	27.41
1309	AMEX	FNDF	Wed, Oct 24, 2018	27.67	27.72	27.07	27.07
1308	AMEX	FNDF	Tue, Oct 23, 2018	27.65	27.95	27.51	27.84
1307	AMEX	FNDF	Mon, Oct 22, 2018	28.25	28.27	28.03	28.08
1306	AMEX	FNDF	Fri, Oct 19, 2018	28.25	28.43	28.21	28.29
1305	AMEX	FNDF	Thu, Oct 18, 2018	28.45	28.49	28.01	28.15
1304	AMEX	FNDF	Wed, Oct 17, 2018	28.63	28.67	28.42	28.53
1303	AMEX	FNDF	Tue, Oct 16, 2018	28.61	28.82	28.60	28.77
1302	AMEX	FNDF	Mon, Oct 15, 2018	28.27	28.45	28.20	28.30
1301	AMEX	FNDF	Fri, Oct 12, 2018	28.43	28.44	28.02	28.32
1300	AMEX	FNDF	Thu, Oct 11, 2018	28.62	28.66	28.10	28.30
1299	AMEX	FNDF	Wed, Oct 10, 2018	29.23	29.23	28.66	28.71
1298	AMEX	FNDF	Tue, Oct 9, 2018	29.05	29.29	29.00	29.26
1297	AMEX	FNDF	Mon, Oct 8, 2018	29.13	29.33	29.06	29.33
1296	AMEX	FNDF	Fri, Oct 5, 2018	29.53	29.55	29.30	29.40
1295	AMEX	FNDF	Thu, Oct 4, 2018	29.73	29.75	29.46	29.62
1294	AMEX	FNDF	Wed, Oct 3, 2018	29.93	29.98	29.82	29.83
1293	AMEX	FNDF	Tue, Oct 2, 2018	29.85	29.93	29.75	29.85
1292	AMEX	FNDF	Mon, Oct 1, 2018	30.06	30.14	29.98	30.01
1291	AMEX	FNDF	Fri, Sep 28, 2018	29.93	30.08	29.92	29.95
1290	AMEX	FNDF	Thu, Sep 27, 2018	30.22	30.36	30.20	30.20
1289	AMEX	FNDF	Wed, Sep 26, 2018	30.25	30.44	30.25	30.27
1288	AMEX	FNDF	Tue, Sep 25, 2018	30.37	30.42	30.30	30.30
1287	AMEX	FNDF	Mon, Sep 24, 2018	30.28	30.32	30.15	30.15
1286	AMEX	FNDF	Fri, Sep 21, 2018	30.21	30.30	30.17	30.22
1285	AMEX	FNDF	Thu, Sep 20, 2018	30.16	30.23	30.07	30.23
1284	AMEX	FNDF	Wed, Sep 19, 2018	29.79	29.90	29.78	29.85
1283	AMEX	FNDF	Tue, Sep 18, 2018	29.61	29.76	29.61	29.75
1282	AMEX	FNDF	Mon, Sep 17, 2018	29.47	29.54	29.36	29.36
1281	AMEX	FNDF	Fri, Sep 14, 2018	29.31	29.37	29.23	29.27
1280	AMEX	FNDF	Thu, Sep 13, 2018	29.32	29.35	29.21	29.24
1279	AMEX	FNDF	Wed, Sep 12, 2018	28.95	29.11	28.95	29.03
1278	AMEX	FNDF	Tue, Sep 11, 2018	28.75	28.94	28.73	28.93
1277	AMEX	FNDF	Mon, Sep 10, 2018	28.96	28.97	28.87	28.89
1276	AMEX	FNDF	Fri, Sep 7, 2018	28.69	28.79	28.64	28.72
1275	AMEX	FNDF	Thu, Sep 6, 2018	28.98	29.06	28.83	28.93
1274	AMEX	FNDF	Wed, Sep 5, 2018	29.09	29.09	28.92	29.02
1273	AMEX	FNDF	Tue, Sep 4, 2018	29.13	29.21	29.07	29.20
1272	AMEX	FNDF	Fri, Aug 31, 2018	29.57	29.66	29.42	29.49
1271	AMEX	FNDF	Thu, Aug 30, 2018	29.84	29.85	29.74	29.82
1270	AMEX	FNDF	Wed, Aug 29, 2018	29.95	30.09	29.90	30.05
1269	AMEX	FNDF	Tue, Aug 28, 2018	30.08	30.10	29.94	29.95
1268	AMEX	FNDF	Mon, Aug 27, 2018	29.84	30.03	29.82	29.97
1267	AMEX	FNDF	Fri, Aug 24, 2018	29.58	29.68	29.55	29.66
1266	AMEX	FNDF	Thu, Aug 23, 2018	29.53	29.57	29.41	29.45
1265	AMEX	FNDF	Wed, Aug 22, 2018	29.70	29.73	29.65	29.67
1264	AMEX	FNDF	Tue, Aug 21, 2018	29.55	29.63	29.47	29.51
1263	AMEX	FNDF	Mon, Aug 20, 2018	29.31	29.39	29.26	29.33
1262	AMEX	FNDF	Fri, Aug 17, 2018	29.01	29.30	29.00	29.19
1261	AMEX	FNDF	Thu, Aug 16, 2018	29.04	29.13	29.02	29.05
1260	AMEX	FNDF	Wed, Aug 15, 2018	28.92	28.92	28.65	28.84
1259	AMEX	FNDF	Tue, Aug 14, 2018	29.30	29.36	29.24	29.28
1258	AMEX	FNDF	Mon, Aug 13, 2018	29.36	29.43	29.21	29.26
1257	AMEX	FNDF	Fri, Aug 10, 2018	29.47	29.57	29.35	29.46
1256	AMEX	FNDF	Thu, Aug 9, 2018	30.08	30.15	30.00	30.00
1255	AMEX	FNDF	Wed, Aug 8, 2018	30.09	30.18	30.03	30.14
1254	AMEX	FNDF	Tue, Aug 7, 2018	30.21	30.25	30.11	30.12
1253	AMEX	FNDF	Mon, Aug 6, 2018	29.84	29.96	29.78	29.93
1252	AMEX	FNDF	Fri, Aug 3, 2018	29.86	30.03	29.86	30.01
1251	AMEX	FNDF	Thu, Aug 2, 2018	29.88	30.01	29.84	30.01
1250	AMEX	FNDF	Wed, Aug 1, 2018	30.36	30.36	30.20	30.25
1249	AMEX	FNDF	Tue, Jul 31, 2018	30.46	30.49	30.37	30.41
1248	AMEX	FNDF	Mon, Jul 30, 2018	30.39	30.44	30.31	30.35
1247	AMEX	FNDF	Fri, Jul 27, 2018	30.33	30.41	30.24	30.24
1246	AMEX	FNDF	Thu, Jul 26, 2018	30.21	30.30	30.16	30.22
1245	AMEX	FNDF	Wed, Jul 25, 2018	30.06	30.34	29.95	30.34
1244	AMEX	FNDF	Tue, Jul 24, 2018	30.15	30.24	30.04	30.05
1243	AMEX	FNDF	Mon, Jul 23, 2018	29.91	29.94	29.86	29.91
1242	AMEX	FNDF	Fri, Jul 20, 2018	29.78	29.94	29.78	29.89
1241	AMEX	FNDF	Thu, Jul 19, 2018	29.71	29.88	29.70	29.77
1240	AMEX	FNDF	Wed, Jul 18, 2018	29.84	29.93	29.79	29.91
1239	AMEX	FNDF	Tue, Jul 17, 2018	29.74	29.87	29.72	29.85
1238	AMEX	FNDF	Mon, Jul 16, 2018	29.83	29.85	29.75	29.78
1237	AMEX	FNDF	Fri, Jul 13, 2018	29.77	29.87	29.70	29.87
1236	AMEX	FNDF	Thu, Jul 12, 2018	29.70	29.82	29.67	29.77
1235	AMEX	FNDF	Wed, Jul 11, 2018	29.79	29.85	29.52	29.56
1234	AMEX	FNDF	Tue, Jul 10, 2018	30.08	30.18	30.08	30.13
1233	AMEX	FNDF	Mon, Jul 9, 2018	30.07	30.13	30.02	30.11
1232	AMEX	FNDF	Fri, Jul 6, 2018	29.75	29.93	29.72	29.89
1231	AMEX	FNDF	Thu, Jul 5, 2018	29.70	29.74	29.63	29.72
1230	AMEX	FNDF	Tue, Jul 3, 2018	29.54	29.61	29.36	29.36
1229	AMEX	FNDF	Mon, Jul 2, 2018	29.16	29.29	29.14	29.27
1228	AMEX	FNDF	Fri, Jun 29, 2018	29.59	29.70	29.53	29.54
1227	AMEX	FNDF	Thu, Jun 28, 2018	29.28	29.43	29.25	29.42
1226	AMEX	FNDF	Wed, Jun 27, 2018	29.55	29.67	29.26	29.26
1225	AMEX	FNDF	Tue, Jun 26, 2018	29.53	29.59	29.42	29.48
1224	AMEX	FNDF	Mon, Jun 25, 2018	29.66	29.68	29.37	29.42
1223	AMEX	FNDF	Fri, Jun 22, 2018	29.91	30.00	29.81	29.86
1222	AMEX	FNDF	Thu, Jun 21, 2018	29.65	29.65	29.48	29.52
1221	AMEX	FNDF	Wed, Jun 20, 2018	29.84	29.84	29.70	29.74
1220	AMEX	FNDF	Tue, Jun 19, 2018	29.60	29.78	29.57	29.78
1219	AMEX	FNDF	Mon, Jun 18, 2018	29.89	30.01	29.86	29.99
1218	AMEX	FNDF	Fri, Jun 15, 2018	30.27	30.27	30.09	30.23
1217	AMEX	FNDF	Thu, Jun 14, 2018	30.48	30.56	30.43	30.43
1216	AMEX	FNDF	Wed, Jun 13, 2018	30.52	30.54	30.37	30.50
1215	AMEX	FNDF	Tue, Jun 12, 2018	30.55	30.59	30.38	30.45
1214	AMEX	FNDF	Mon, Jun 11, 2018	30.50	30.69	30.50	30.63
1213	AMEX	FNDF	Fri, Jun 8, 2018	30.40	30.45	30.31	30.45
1212	AMEX	FNDF	Thu, Jun 7, 2018	30.58	30.63	30.37	30.39
1211	AMEX	FNDF	Wed, Jun 6, 2018	30.38	30.53	30.31	30.50
1210	AMEX	FNDF	Tue, Jun 5, 2018	30.26	30.27	30.18	30.26
1209	AMEX	FNDF	Mon, Jun 4, 2018	30.39	30.47	30.28	30.28
1208	AMEX	FNDF	Fri, Jun 1, 2018	30.25	30.25	30.15	30.18
1207	AMEX	FNDF	Thu, May 31, 2018	30.03	30.07	29.87	29.97
1206	AMEX	FNDF	Wed, May 30, 2018	29.98	30.17	29.86	30.15
1205	AMEX	FNDF	Tue, May 29, 2018	29.78	29.89	29.55	29.68
1204	AMEX	FNDF	Fri, May 25, 2018	30.30	30.35	30.22	30.32
1203	AMEX	FNDF	Thu, May 24, 2018	30.64	30.64	30.45	30.56
1202	AMEX	FNDF	Wed, May 23, 2018	30.71	30.78	30.60	30.78
1201	AMEX	FNDF	Tue, May 22, 2018	31.24	31.25	31.09	31.10
1200	AMEX	FNDF	Mon, May 21, 2018	31.12	31.17	31.09	31.14
1199	AMEX	FNDF	Fri, May 18, 2018	31.01	31.04	30.97	30.99
1198	AMEX	FNDF	Thu, May 17, 2018	31.08	31.19	31.05	31.11
1197	AMEX	FNDF	Wed, May 16, 2018	31.00	31.09	30.95	31.05
1196	AMEX	FNDF	Tue, May 15, 2018	30.96	31.07	30.89	30.99
1195	AMEX	FNDF	Mon, May 14, 2018	31.28	31.29	31.18	31.22
1194	AMEX	FNDF	Fri, May 11, 2018	31.16	31.21	31.12	31.15
1193	AMEX	FNDF	Thu, May 10, 2018	30.97	31.08	30.90	31.05
1192	AMEX	FNDF	Wed, May 9, 2018	30.72	30.90	30.69	30.85
1191	AMEX	FNDF	Tue, May 8, 2018	30.63	30.74	30.57	30.74
1190	AMEX	FNDF	Mon, May 7, 2018	30.79	30.89	30.74	30.80
1189	AMEX	FNDF	Fri, May 4, 2018	30.42	30.79	30.42	30.73
1188	AMEX	FNDF	Thu, May 3, 2018	30.63	30.70	30.40	30.65
1187	AMEX	FNDF	Wed, May 2, 2018	30.69	30.78	30.56	30.58
1186	AMEX	FNDF	Tue, May 1, 2018	30.66	30.77	30.45	30.56
1185	AMEX	FNDF	Mon, Apr 30, 2018	30.73	30.85	30.68	30.69
1184	AMEX	FNDF	Fri, Apr 27, 2018	30.78	30.83	30.64	30.78
1183	AMEX	FNDF	Thu, Apr 26, 2018	30.81	30.85	30.70	30.77
1182	AMEX	FNDF	Wed, Apr 25, 2018	30.56	30.69	30.50	30.66
1181	AMEX	FNDF	Tue, Apr 24, 2018	30.88	30.93	30.62	30.66
1180	AMEX	FNDF	Mon, Apr 23, 2018	30.80	30.86	30.74	30.83
1179	AMEX	FNDF	Fri, Apr 20, 2018	30.83	30.88	30.75	30.80
1178	AMEX	FNDF	Thu, Apr 19, 2018	30.99	31.03	30.83	30.90
1177	AMEX	FNDF	Wed, Apr 18, 2018	30.92	31.00	30.84	30.98
1176	AMEX	FNDF	Tue, Apr 17, 2018	30.71	30.82	30.69	30.76
1175	AMEX	FNDF	Mon, Apr 16, 2018	30.66	30.68	30.56	30.65
1174	AMEX	FNDF	Fri, Apr 13, 2018	30.63	30.68	30.47	30.54
1173	AMEX	FNDF	Thu, Apr 12, 2018	30.45	30.55	30.43	30.50
1172	AMEX	FNDF	Wed, Apr 11, 2018	30.43	30.58	30.43	30.45
1171	AMEX	FNDF	Tue, Apr 10, 2018	30.42	30.54	30.39	30.46
1170	AMEX	FNDF	Mon, Apr 9, 2018	30.15	30.29	30.04	30.12
1169	AMEX	FNDF	Fri, Apr 6, 2018	30.06	30.18	29.80	29.87
1168	AMEX	FNDF	Thu, Apr 5, 2018	30.00	30.18	29.92	30.12
1167	AMEX	FNDF	Wed, Apr 4, 2018	29.39	29.87	29.38	29.87
1166	AMEX	FNDF	Tue, Apr 3, 2018	29.69	29.78	29.53	29.72
1165	AMEX	FNDF	Mon, Apr 2, 2018	29.84	29.91	29.33	29.53
1164	AMEX	FNDF	Thu, Mar 29, 2018	29.87	30.06	29.79	29.98
1163	AMEX	FNDF	Wed, Mar 28, 2018	29.65	29.85	29.55	29.68
1162	AMEX	FNDF	Tue, Mar 27, 2018	29.84	29.89	29.40	29.45
1161	AMEX	FNDF	Mon, Mar 26, 2018	29.64	29.72	29.35	29.72
1160	AMEX	FNDF	Fri, Mar 23, 2018	29.58	29.61	29.17	29.17
1159	AMEX	FNDF	Thu, Mar 22, 2018	29.76	29.78	29.50	29.50
1158	AMEX	FNDF	Wed, Mar 21, 2018	29.95	30.16	29.93	30.08
1157	AMEX	FNDF	Tue, Mar 20, 2018	29.92	30.03	29.91	29.96
1156	AMEX	FNDF	Mon, Mar 19, 2018	30.09	30.13	29.81	29.92
1155	AMEX	FNDF	Fri, Mar 16, 2018	30.16	30.28	30.16	30.19
1154	AMEX	FNDF	Thu, Mar 15, 2018	30.24	30.32	30.17	30.20
1153	AMEX	FNDF	Wed, Mar 14, 2018	30.39	30.39	30.15	30.25
1152	AMEX	FNDF	Tue, Mar 13, 2018	30.49	30.50	30.13	30.19
1151	AMEX	FNDF	Mon, Mar 12, 2018	30.37	30.46	30.33	30.37
1150	AMEX	FNDF	Fri, Mar 9, 2018	30.15	30.34	30.12	30.34
1149	AMEX	FNDF	Thu, Mar 8, 2018	30.17	30.20	30.05	30.11
1148	AMEX	FNDF	Wed, Mar 7, 2018	29.97	30.14	29.90	30.13
1147	AMEX	FNDF	Tue, Mar 6, 2018	30.22	30.24	30.06	30.15
1146	AMEX	FNDF	Mon, Mar 5, 2018	29.55	29.99	29.55	29.93
1145	AMEX	FNDF	Fri, Mar 2, 2018	29.58	29.81	29.43	29.81
1144	AMEX	FNDF	Thu, Mar 1, 2018	29.97	30.09	29.54	29.75
1143	AMEX	FNDF	Wed, Feb 28, 2018	30.58	30.58	30.18	30.19
1142	AMEX	FNDF	Tue, Feb 27, 2018	30.79	30.81	30.51	30.51
1141	AMEX	FNDF	Mon, Feb 26, 2018	30.83	30.96	30.68	30.95
1140	AMEX	FNDF	Fri, Feb 23, 2018	30.54	30.71	30.47	30.71
1139	AMEX	FNDF	Thu, Feb 22, 2018	30.37	30.55	30.30	30.38
1138	AMEX	FNDF	Wed, Feb 21, 2018	30.46	30.64	30.25	30.26
1137	AMEX	FNDF	Tue, Feb 20, 2018	30.48	30.58	30.32	30.42
1136	AMEX	FNDF	Fri, Feb 16, 2018	30.58	30.80	30.58	30.67
1135	AMEX	FNDF	Thu, Feb 15, 2018	30.59	30.61	30.30	30.60
1134	AMEX	FNDF	Wed, Feb 14, 2018	29.69	30.44	29.64	30.43
1133	AMEX	FNDF	Tue, Feb 13, 2018	29.75	29.92	29.73	29.89
1132	AMEX	FNDF	Mon, Feb 12, 2018	29.74	30.01	29.66	29.98
1131	AMEX	FNDF	Fri, Feb 9, 2018	29.62	29.66	28.79	29.53
1130	AMEX	FNDF	Thu, Feb 8, 2018	30.26	30.26	29.42	29.43
1129	AMEX	FNDF	Wed, Feb 7, 2018	30.27	30.50	30.13	30.18
1128	AMEX	FNDF	Tue, Feb 6, 2018	29.87	30.61	29.83	30.56
1127	AMEX	FNDF	Mon, Feb 5, 2018	30.87	30.97	29.85	29.95
1126	AMEX	FNDF	Fri, Feb 2, 2018	31.62	31.62	31.20	31.23
1125	AMEX	FNDF	Thu, Feb 1, 2018	31.80	31.97	31.78	31.95
1124	AMEX	FNDF	Wed, Jan 31, 2018	32.00	32.00	31.79	31.87
1123	AMEX	FNDF	Tue, Jan 30, 2018	32.08	32.08	31.88	31.88
1122	AMEX	FNDF	Mon, Jan 29, 2018	32.26	32.28	32.15	32.21
1121	AMEX	FNDF	Fri, Jan 26, 2018	32.40	32.51	32.37	32.48
1120	AMEX	FNDF	Thu, Jan 25, 2018	32.54	32.54	32.19	32.27
1119	AMEX	FNDF	Wed, Jan 24, 2018	32.48	32.50	32.26	32.39
1118	AMEX	FNDF	Tue, Jan 23, 2018	32.22	32.29	32.17	32.28
1117	AMEX	FNDF	Mon, Jan 22, 2018	32.07	32.23	32.03	32.23
1116	AMEX	FNDF	Fri, Jan 19, 2018	32.00	32.02	31.91	32.00
1115	AMEX	FNDF	Thu, Jan 18, 2018	31.83	31.92	31.78	31.87
1114	AMEX	FNDF	Wed, Jan 17, 2018	31.85	32.06	31.78	31.93
1113	AMEX	FNDF	Tue, Jan 16, 2018	31.98	32.00	31.78	31.81
1112	AMEX	FNDF	Fri, Jan 12, 2018	31.70	31.89	31.67	31.88
1111	AMEX	FNDF	Thu, Jan 11, 2018	31.40	31.55	31.40	31.55
1110	AMEX	FNDF	Wed, Jan 10, 2018	31.38	31.40	31.28	31.32
1109	AMEX	FNDF	Tue, Jan 9, 2018	31.34	31.36	31.25	31.35
1108	AMEX	FNDF	Mon, Jan 8, 2018	31.30	31.31	31.26	31.31
1107	AMEX	FNDF	Fri, Jan 5, 2018	31.27	31.34	31.21	31.33
1106	AMEX	FNDF	Thu, Jan 4, 2018	31.10	31.19	31.08	31.14
1105	AMEX	FNDF	Wed, Jan 3, 2018	30.66	30.83	30.66	30.83
1104	AMEX	FNDF	Tue, Jan 2, 2018	30.51	30.65	30.45	30.65
1103	AMEX	FNDF	Fri, Dec 29, 2017	30.52	30.52	30.36	30.40
1102	AMEX	FNDF	Thu, Dec 28, 2017	30.41	30.44	30.34	30.38
1101	AMEX	FNDF	Wed, Dec 27, 2017	30.32	30.37	30.29	30.32
1100	AMEX	FNDF	Tue, Dec 26, 2017	30.21	30.29	30.21	30.27
1099	AMEX	FNDF	Fri, Dec 22, 2017	30.19	30.26	30.15	30.25
1098	AMEX	FNDF	Thu, Dec 21, 2017	30.10	30.25	30.09	30.17
1097	AMEX	FNDF	Wed, Dec 20, 2017	30.11	30.11	30.01	30.06
1096	AMEX	FNDF	Tue, Dec 19, 2017	30.08	30.10	29.99	30.04
1095	AMEX	FNDF	Mon, Dec 18, 2017	30.11	30.21	30.01	30.15
1094	AMEX	FNDF	Fri, Dec 15, 2017	30.52	30.55	30.45	30.52
1093	AMEX	FNDF	Thu, Dec 14, 2017	30.68	30.69	30.53	30.56
1092	AMEX	FNDF	Wed, Dec 13, 2017	30.67	30.75	30.61	30.69
1091	AMEX	FNDF	Tue, Dec 12, 2017	30.57	30.67	30.54	30.64
1090	AMEX	FNDF	Mon, Dec 11, 2017	30.53	30.57	30.50	30.56
1089	AMEX	FNDF	Fri, Dec 8, 2017	30.47	30.49	30.39	30.49
1088	AMEX	FNDF	Thu, Dec 7, 2017	30.25	30.39	30.22	30.31
1087	AMEX	FNDF	Wed, Dec 6, 2017	30.25	30.32	30.20	30.26
1086	AMEX	FNDF	Tue, Dec 5, 2017	30.44	30.46	30.33	30.35
1085	AMEX	FNDF	Mon, Dec 4, 2017	30.58	30.58	30.40	30.40
1084	AMEX	FNDF	Fri, Dec 1, 2017	30.50	30.55	30.35	30.52
1083	AMEX	FNDF	Thu, Nov 30, 2017	30.65	30.69	30.53	30.56
1082	AMEX	FNDF	Wed, Nov 29, 2017	30.60	30.63	30.45	30.52
1081	AMEX	FNDF	Tue, Nov 28, 2017	30.48	30.55	30.42	30.55
1080	AMEX	FNDF	Mon, Nov 27, 2017	30.55	30.55	30.38	30.40
1079	AMEX	FNDF	Fri, Nov 24, 2017	30.56	30.61	30.54	30.58
1078	AMEX	FNDF	Wed, Nov 22, 2017	30.36	30.40	30.25	30.33
1077	AMEX	FNDF	Tue, Nov 21, 2017	30.23	30.27	30.20	30.24
1076	AMEX	FNDF	Mon, Nov 20, 2017	30.06	30.09	30.01	30.03
1075	AMEX	FNDF	Fri, Nov 17, 2017	29.97	30.01	29.92	29.98
1074	AMEX	FNDF	Thu, Nov 16, 2017	30.04	30.10	30.00	30.08
1073	AMEX	FNDF	Wed, Nov 15, 2017	29.74	29.92	29.73	29.86
1072	AMEX	FNDF	Tue, Nov 14, 2017	30.02	30.07	29.94	30.04
1071	AMEX	FNDF	Mon, Nov 13, 2017	29.96	30.11	29.93	30.10
1070	AMEX	FNDF	Fri, Nov 10, 2017	30.24	30.28	30.17	30.23
1069	AMEX	FNDF	Thu, Nov 9, 2017	30.31	30.39	30.19	30.39
1068	AMEX	FNDF	Wed, Nov 8, 2017	30.50	30.57	30.44	30.56
1067	AMEX	FNDF	Tue, Nov 7, 2017	30.49	30.52	30.36	30.46
1066	AMEX	FNDF	Mon, Nov 6, 2017	30.39	30.54	30.39	30.53
1065	AMEX	FNDF	Fri, Nov 3, 2017	30.48	30.48	30.32	30.46
1064	AMEX	FNDF	Thu, Nov 2, 2017	30.42	30.53	30.39	30.53
1063	AMEX	FNDF	Wed, Nov 1, 2017	30.49	30.53	30.39	30.43
1062	AMEX	FNDF	Tue, Oct 31, 2017	30.28	30.35	30.21	30.28
1061	AMEX	FNDF	Mon, Oct 30, 2017	30.16	30.22	30.15	30.22
1060	AMEX	FNDF	Fri, Oct 27, 2017	30.02	30.10	29.92	30.10
1059	AMEX	FNDF	Thu, Oct 26, 2017	30.15	30.15	30.06	30.06
1058	AMEX	FNDF	Wed, Oct 25, 2017	30.21	30.21	29.96	30.08
1057	AMEX	FNDF	Tue, Oct 24, 2017	30.20	30.27	30.15	30.22
1056	AMEX	FNDF	Mon, Oct 23, 2017	30.21	30.23	30.11	30.13
1055	AMEX	FNDF	Fri, Oct 20, 2017	30.21	30.22	30.15	30.20
1054	AMEX	FNDF	Thu, Oct 19, 2017	30.11	30.22	30.11	30.21
1053	AMEX	FNDF	Wed, Oct 18, 2017	30.22	30.27	30.18	30.25
1052	AMEX	FNDF	Tue, Oct 17, 2017	30.18	30.19	30.11	30.19
1051	AMEX	FNDF	Mon, Oct 16, 2017	30.28	30.28	30.21	30.25
1050	AMEX	FNDF	Fri, Oct 13, 2017	30.28	30.30	30.23	30.25
1049	AMEX	FNDF	Thu, Oct 12, 2017	30.07	30.15	30.04	30.07
1048	AMEX	FNDF	Wed, Oct 11, 2017	30.09	30.15	30.05	30.15
1047	AMEX	FNDF	Tue, Oct 10, 2017	29.96	30.04	29.92	30.03
1046	AMEX	FNDF	Mon, Oct 9, 2017	29.85	29.85	29.76	29.77
1045	AMEX	FNDF	Fri, Oct 6, 2017	29.72	29.80	29.68	29.80
1044	AMEX	FNDF	Thu, Oct 5, 2017	29.80	29.85	29.79	29.84
1043	AMEX	FNDF	Wed, Oct 4, 2017	29.84	29.85	29.80	29.83
1042	AMEX	FNDF	Tue, Oct 3, 2017	29.85	29.93	29.84	29.93
1041	AMEX	FNDF	Mon, Oct 2, 2017	29.76	29.85	29.74	29.84
1040	AMEX	FNDF	Fri, Sep 29, 2017	29.78	29.89	29.74	29.87
1039	AMEX	FNDF	Thu, Sep 28, 2017	29.62	29.75	29.62	29.72
1038	AMEX	FNDF	Wed, Sep 27, 2017	29.56	29.69	29.56	29.62
1037	AMEX	FNDF	Tue, Sep 26, 2017	29.64	29.65	29.54	29.62
1036	AMEX	FNDF	Mon, Sep 25, 2017	29.74	29.78	29.60	29.69
1035	AMEX	FNDF	Fri, Sep 22, 2017	29.81	29.86	29.78	29.82
1034	AMEX	FNDF	Thu, Sep 21, 2017	29.70	29.76	29.65	29.73
1033	AMEX	FNDF	Wed, Sep 20, 2017	29.81	29.88	29.61	29.77
1032	AMEX	FNDF	Tue, Sep 19, 2017	29.75	29.78	29.68	29.78
1031	AMEX	FNDF	Mon, Sep 18, 2017	29.65	29.68	29.55	29.62
1030	AMEX	FNDF	Fri, Sep 15, 2017	29.59	29.59	29.49	29.58
1029	AMEX	FNDF	Thu, Sep 14, 2017	29.44	29.56	29.44	29.56
1028	AMEX	FNDF	Wed, Sep 13, 2017	29.58	29.59	29.46	29.50
1027	AMEX	FNDF	Tue, Sep 12, 2017	29.63	29.65	29.59	29.64
1026	AMEX	FNDF	Mon, Sep 11, 2017	29.49	29.58	29.47	29.53
1025	AMEX	FNDF	Fri, Sep 8, 2017	29.35	29.39	29.29	29.31
1024	AMEX	FNDF	Thu, Sep 7, 2017	29.36	29.36	29.27	29.34
1023	AMEX	FNDF	Wed, Sep 6, 2017	29.01	29.16	29.01	29.12
1022	AMEX	FNDF	Tue, Sep 5, 2017	29.03	29.04	28.79	28.90
1021	AMEX	FNDF	Fri, Sep 1, 2017	29.13	29.13	29.03	29.08
1020	AMEX	FNDF	Thu, Aug 31, 2017	28.86	29.02	28.86	28.98
1019	AMEX	FNDF	Wed, Aug 30, 2017	28.77	28.80	28.73	28.78
1018	AMEX	FNDF	Tue, Aug 29, 2017	28.75	28.86	28.72	28.83
1017	AMEX	FNDF	Mon, Aug 28, 2017	29.01	29.01	28.91	28.94
1016	AMEX	FNDF	Fri, Aug 25, 2017	28.89	29.00	28.85	28.95
1015	AMEX	FNDF	Thu, Aug 24, 2017	28.84	28.87	28.75	28.76
1014	AMEX	FNDF	Wed, Aug 23, 2017	28.72	28.82	28.71	28.81
1013	AMEX	FNDF	Tue, Aug 22, 2017	28.71	28.80	28.71	28.80
1012	AMEX	FNDF	Mon, Aug 21, 2017	28.63	28.67	28.57	28.62
1011	AMEX	FNDF	Fri, Aug 18, 2017	28.57	28.70	28.55	28.63
1010	AMEX	FNDF	Thu, Aug 17, 2017	28.79	28.80	28.57	28.57
1009	AMEX	FNDF	Wed, Aug 16, 2017	28.82	28.92	28.81	28.87
1008	AMEX	FNDF	Tue, Aug 15, 2017	28.67	28.72	28.61	28.72
1007	AMEX	FNDF	Mon, Aug 14, 2017	28.72	28.83	28.72	28.74
1006	AMEX	FNDF	Fri, Aug 11, 2017	28.57	28.62	28.50	28.57
1005	AMEX	FNDF	Thu, Aug 10, 2017	28.86	28.86	28.57	28.61
1004	AMEX	FNDF	Wed, Aug 9, 2017	28.93	29.02	28.87	29.01
1003	AMEX	FNDF	Tue, Aug 8, 2017	29.18	29.19	29.05	29.09
1002	AMEX	FNDF	Mon, Aug 7, 2017	29.16	29.22	29.13	29.22
1001	AMEX	FNDF	Fri, Aug 4, 2017	29.16	29.20	29.07	29.15
1000	AMEX	FNDF	Thu, Aug 3, 2017	29.12	29.18	29.09	29.14
999	AMEX	FNDF	Wed, Aug 2, 2017	29.12	29.14	29.03	29.13
998	AMEX	FNDF	Tue, Aug 1, 2017	29.13	29.20	29.09	29.09
997	AMEX	FNDF	Mon, Jul 31, 2017	28.92	28.97	28.83	28.96
996	AMEX	FNDF	Fri, Jul 28, 2017	28.74	28.84	28.71	28.83
995	AMEX	FNDF	Thu, Jul 27, 2017	28.91	28.91	28.67	28.78
994	AMEX	FNDF	Wed, Jul 26, 2017	28.74	28.90	28.73	28.84
993	AMEX	FNDF	Tue, Jul 25, 2017	28.78	28.78	28.66	28.69
992	AMEX	FNDF	Mon, Jul 24, 2017	28.59	28.60	28.47	28.60
991	AMEX	FNDF	Fri, Jul 21, 2017	28.67	28.74	28.53	28.74
990	AMEX	FNDF	Thu, Jul 20, 2017	28.79	28.82	28.71	28.82
989	AMEX	FNDF	Wed, Jul 19, 2017	28.62	28.71	28.60	28.68
988	AMEX	FNDF	Tue, Jul 18, 2017	28.54	28.57	28.50	28.55
987	AMEX	FNDF	Mon, Jul 17, 2017	28.58	28.59	28.51	28.57
986	AMEX	FNDF	Fri, Jul 14, 2017	28.51	28.62	28.48	28.62
985	AMEX	FNDF	Thu, Jul 13, 2017	28.36	28.42	28.32	28.41
984	AMEX	FNDF	Wed, Jul 12, 2017	28.24	28.36	28.24	28.30
983	AMEX	FNDF	Tue, Jul 11, 2017	27.97	28.10	27.90	28.10
982	AMEX	FNDF	Mon, Jul 10, 2017	27.90	28.02	27.89	28.02
981	AMEX	FNDF	Fri, Jul 7, 2017	27.87	27.96	27.81	27.92
980	AMEX	FNDF	Thu, Jul 6, 2017	27.90	27.98	27.86	27.96
979	AMEX	FNDF	Wed, Jul 5, 2017	28.01	28.05	27.90	28.05
978	AMEX	FNDF	Mon, Jul 3, 2017	28.03	28.11	28.03	28.09
977	AMEX	FNDF	Fri, Jun 30, 2017	28.07	28.07	27.86	28.01
976	AMEX	FNDF	Thu, Jun 29, 2017	28.16	28.16	27.89	27.99
975	AMEX	FNDF	Wed, Jun 28, 2017	28.04	28.26	28.04	28.21
974	AMEX	FNDF	Tue, Jun 27, 2017	27.92	28.01	27.87	27.94
973	AMEX	FNDF	Mon, Jun 26, 2017	28.04	28.04	27.87	27.90
972	AMEX	FNDF	Fri, Jun 23, 2017	27.78	27.87	27.73	27.85
971	AMEX	FNDF	Thu, Jun 22, 2017	27.77	27.84	27.72	27.78
970	AMEX	FNDF	Wed, Jun 21, 2017	27.78	27.82	27.71	27.81
969	AMEX	FNDF	Tue, Jun 20, 2017	27.99	27.99	27.74	27.80
968	AMEX	FNDF	Mon, Jun 19, 2017	28.08	28.15	28.06	28.12
967	AMEX	FNDF	Fri, Jun 16, 2017	27.90	28.00	27.82	28.00
966	AMEX	FNDF	Thu, Jun 15, 2017	27.65	27.78	27.60	27.78
965	AMEX	FNDF	Wed, Jun 14, 2017	28.35	28.35	28.01	28.10
964	AMEX	FNDF	Tue, Jun 13, 2017	28.19	28.21	28.12	28.21
963	AMEX	FNDF	Mon, Jun 12, 2017	28.01	28.04	27.90	28.01
962	AMEX	FNDF	Fri, Jun 9, 2017	27.96	28.11	27.92	28.03
961	AMEX	FNDF	Thu, Jun 8, 2017	28.04	28.12	28.00	28.12
960	AMEX	FNDF	Wed, Jun 7, 2017	28.17	28.23	28.01	28.08
959	AMEX	FNDF	Tue, Jun 6, 2017	28.07	28.14	28.05	28.14
958	AMEX	FNDF	Mon, Jun 5, 2017	28.21	28.21	28.12	28.20
957	AMEX	FNDF	Fri, Jun 2, 2017	28.29	28.35	28.20	28.34
956	AMEX	FNDF	Thu, Jun 1, 2017	28.00	28.11	27.97	28.08
955	AMEX	FNDF	Wed, May 31, 2017	28.04	28.05	27.90	27.94
954	AMEX	FNDF	Tue, May 30, 2017	27.87	27.93	27.87	27.90
953	AMEX	FNDF	Fri, May 26, 2017	27.89	27.97	27.88	27.97
952	AMEX	FNDF	Thu, May 25, 2017	28.12	28.14	28.01	28.06
951	AMEX	FNDF	Wed, May 24, 2017	28.03	28.11	27.98	28.09
950	AMEX	FNDF	Tue, May 23, 2017	28.18	28.18	28.06	28.08
949	AMEX	FNDF	Mon, May 22, 2017	28.13	28.15	28.06	28.12
948	AMEX	FNDF	Fri, May 19, 2017	27.90	28.06	27.90	28.04
947	AMEX	FNDF	Thu, May 18, 2017	27.54	27.71	27.51	27.67
946	AMEX	FNDF	Wed, May 17, 2017	27.87	27.87	27.64	27.67
945	AMEX	FNDF	Tue, May 16, 2017	28.00	28.02	27.96	28.00
944	AMEX	FNDF	Mon, May 15, 2017	27.76	27.81	27.73	27.81
943	AMEX	FNDF	Fri, May 12, 2017	27.48	27.60	27.48	27.59
942	AMEX	FNDF	Thu, May 11, 2017	27.47	27.50	27.38	27.50
941	AMEX	FNDF	Wed, May 10, 2017	27.58	27.60	27.53	27.60
940	AMEX	FNDF	Tue, May 9, 2017	27.57	27.58	27.45	27.52
939	AMEX	FNDF	Mon, May 8, 2017	27.62	27.62	27.53	27.60
938	AMEX	FNDF	Fri, May 5, 2017	27.51	27.81	27.50	27.81
937	AMEX	FNDF	Thu, May 4, 2017	27.33	27.43	27.27	27.42
936	AMEX	FNDF	Wed, May 3, 2017	27.22	27.26	27.17	27.24
935	AMEX	FNDF	Tue, May 2, 2017	27.28	27.35	27.24	27.33
934	AMEX	FNDF	Mon, May 1, 2017	27.24	27.26	27.16	27.25
933	AMEX	FNDF	Fri, Apr 28, 2017	27.13	27.16	27.10	27.11
932	AMEX	FNDF	Thu, Apr 27, 2017	27.20	27.20	27.06	27.12
931	AMEX	FNDF	Wed, Apr 26, 2017	27.22	27.31	27.21	27.22
930	AMEX	FNDF	Tue, Apr 25, 2017	27.24	27.33	27.22	27.29
929	AMEX	FNDF	Mon, Apr 24, 2017	27.09	27.15	27.05	27.13
928	AMEX	FNDF	Fri, Apr 21, 2017	26.43	26.45	26.35	26.45
927	AMEX	FNDF	Thu, Apr 20, 2017	26.42	26.48	26.41	26.41
926	AMEX	FNDF	Wed, Apr 19, 2017	26.37	26.39	26.21	26.23
925	AMEX	FNDF	Tue, Apr 18, 2017	26.29	26.34	26.19	26.32
924	AMEX	FNDF	Mon, Apr 17, 2017	26.46	26.55	26.42	26.55
923	AMEX	FNDF	Thu, Apr 13, 2017	26.41	26.42	26.30	26.30
922	AMEX	FNDF	Wed, Apr 12, 2017	26.57	26.58	26.47	26.57
921	AMEX	FNDF	Tue, Apr 11, 2017	26.64	26.65	26.42	26.65
920	AMEX	FNDF	Mon, Apr 10, 2017	26.50	26.55	26.47	26.53
919	AMEX	FNDF	Fri, Apr 7, 2017	26.51	26.56	26.51	26.52
918	AMEX	FNDF	Thu, Apr 6, 2017	26.56	26.60	26.51	26.57
917	AMEX	FNDF	Wed, Apr 5, 2017	26.69	26.73	26.51	26.51
916	AMEX	FNDF	Tue, Apr 4, 2017	26.57	26.67	26.50	26.67
915	AMEX	FNDF	Mon, Apr 3, 2017	26.76	26.77	26.48	26.67
914	AMEX	FNDF	Fri, Mar 31, 2017	26.71	26.83	26.69	26.80
913	AMEX	FNDF	Thu, Mar 30, 2017	26.85	26.92	26.81	26.83
912	AMEX	FNDF	Wed, Mar 29, 2017	26.73	26.89	26.73	26.87
911	AMEX	FNDF	Tue, Mar 28, 2017	26.78	26.89	26.75	26.88
910	AMEX	FNDF	Mon, Mar 27, 2017	26.62	26.74	26.55	26.71
909	AMEX	FNDF	Fri, Mar 24, 2017	26.63	26.68	26.58	26.66
908	AMEX	FNDF	Thu, Mar 23, 2017	26.48	26.65	26.47	26.57
907	AMEX	FNDF	Wed, Mar 22, 2017	26.40	26.53	26.39	26.51
906	AMEX	FNDF	Tue, Mar 21, 2017	26.88	26.91	26.50	26.50
905	AMEX	FNDF	Mon, Mar 20, 2017	26.72	26.75	26.61	26.66
904	AMEX	FNDF	Fri, Mar 17, 2017	26.77	26.78	26.67	26.73
903	AMEX	FNDF	Thu, Mar 16, 2017	26.72	26.74	26.66	26.71
902	AMEX	FNDF	Wed, Mar 15, 2017	26.19	26.55	26.19	26.53
901	AMEX	FNDF	Tue, Mar 14, 2017	26.21	26.21	26.08	26.14
900	AMEX	FNDF	Mon, Mar 13, 2017	26.33	26.38	26.30	26.37
899	AMEX	FNDF	Fri, Mar 10, 2017	26.26	26.28	26.18	26.26
898	AMEX	FNDF	Thu, Mar 9, 2017	26.03	26.07	25.97	26.06
897	AMEX	FNDF	Wed, Mar 8, 2017	26.09	26.12	25.96	25.96
896	AMEX	FNDF	Tue, Mar 7, 2017	26.09	26.15	26.05	26.11
895	AMEX	FNDF	Mon, Mar 6, 2017	26.22	26.22	26.12	26.20
894	AMEX	FNDF	Fri, Mar 3, 2017	26.21	26.34	26.14	26.31
893	AMEX	FNDF	Thu, Mar 2, 2017	26.23	26.24	26.10	26.12
892	AMEX	FNDF	Wed, Mar 1, 2017	26.20	26.35	26.20	26.30
891	AMEX	FNDF	Tue, Feb 28, 2017	26.03	26.08	25.95	26.01
890	AMEX	FNDF	Mon, Feb 27, 2017	25.98	26.05	25.93	26.04
889	AMEX	FNDF	Fri, Feb 24, 2017	25.98	26.05	25.94	26.04
888	AMEX	FNDF	Thu, Feb 23, 2017	26.38	26.38	26.22	26.26
887	AMEX	FNDF	Wed, Feb 22, 2017	26.16	26.27	26.11	26.26
886	AMEX	FNDF	Tue, Feb 21, 2017	26.20	26.30	26.15	26.26
885	AMEX	FNDF	Fri, Feb 17, 2017	26.10	26.17	26.05	26.15
884	AMEX	FNDF	Thu, Feb 16, 2017	26.30	26.32	26.23	26.32
883	AMEX	FNDF	Wed, Feb 15, 2017	26.10	26.27	26.08	26.26
882	AMEX	FNDF	Tue, Feb 14, 2017	26.18	26.20	26.02	26.20
881	AMEX	FNDF	Mon, Feb 13, 2017	26.23	26.24	26.14	26.21
880	AMEX	FNDF	Fri, Feb 10, 2017	25.96	26.06	25.96	26.04
879	AMEX	FNDF	Thu, Feb 9, 2017	25.90	25.96	25.83	25.93
878	AMEX	FNDF	Wed, Feb 8, 2017	25.77	25.85	25.68	25.84
877	AMEX	FNDF	Tue, Feb 7, 2017	25.80	25.81	25.75	25.79
876	AMEX	FNDF	Mon, Feb 6, 2017	25.84	25.87	25.77	25.86
875	AMEX	FNDF	Fri, Feb 3, 2017	26.05	26.12	26.00	26.09
874	AMEX	FNDF	Thu, Feb 2, 2017	26.04	26.07	25.95	26.04
873	AMEX	FNDF	Wed, Feb 1, 2017	26.05	26.08	25.93	26.03
872	AMEX	FNDF	Tue, Jan 31, 2017	25.93	25.96	25.80	25.93
871	AMEX	FNDF	Mon, Jan 30, 2017	25.91	25.91	25.77	25.91
870	AMEX	FNDF	Fri, Jan 27, 2017	26.20	26.20	26.10	26.13
869	AMEX	FNDF	Thu, Jan 26, 2017	26.25	26.29	26.17	26.22
868	AMEX	FNDF	Wed, Jan 25, 2017	26.26	26.38	26.24	26.38
867	AMEX	FNDF	Tue, Jan 24, 2017	25.93	26.10	25.93	26.08
866	AMEX	FNDF	Mon, Jan 23, 2017	25.87	25.95	25.80	25.95
865	AMEX	FNDF	Fri, Jan 20, 2017	25.86	25.91	25.82	25.91
864	AMEX	FNDF	Thu, Jan 19, 2017	25.81	25.81	25.67	25.76
863	AMEX	FNDF	Wed, Jan 18, 2017	25.85	25.88	25.74	25.80
862	AMEX	FNDF	Tue, Jan 17, 2017	25.95	25.96	25.86	25.90
861	AMEX	FNDF	Fri, Jan 13, 2017	25.94	25.98	25.87	25.98
860	AMEX	FNDF	Thu, Jan 12, 2017	25.94	25.94	25.76	25.88
859	AMEX	FNDF	Wed, Jan 11, 2017	25.65	25.85	25.59	25.84
858	AMEX	FNDF	Tue, Jan 10, 2017	25.66	25.70	25.60	25.63
857	AMEX	FNDF	Mon, Jan 9, 2017	25.59	25.62	25.50	25.61
856	AMEX	FNDF	Fri, Jan 6, 2017	25.69	25.72	25.63	25.68
855	AMEX	FNDF	Thu, Jan 5, 2017	25.67	25.82	25.67	25.80
854	AMEX	FNDF	Wed, Jan 4, 2017	25.43	25.60	25.42	25.60
853	AMEX	FNDF	Tue, Jan 3, 2017	25.26	25.30	25.20	25.29
852	AMEX	FNDF	Fri, Dec 30, 2016	25.23	25.23	25.04	25.10
851	AMEX	FNDF	Thu, Dec 29, 2016	25.04	25.08	25.00	25.04
850	AMEX	FNDF	Wed, Dec 28, 2016	25.09	25.09	24.93	24.98
849	AMEX	FNDF	Tue, Dec 27, 2016	25.12	25.12	25.06	25.08
848	AMEX	FNDF	Fri, Dec 23, 2016	25.11	25.12	25.05	25.11
847	AMEX	FNDF	Thu, Dec 22, 2016	25.15	25.15	25.06	25.08
846	AMEX	FNDF	Wed, Dec 21, 2016	25.16	25.16	25.10	25.14
845	AMEX	FNDF	Tue, Dec 20, 2016	25.11	25.16	25.06	25.16
844	AMEX	FNDF	Mon, Dec 19, 2016	25.11	25.13	25.01	25.03
843	AMEX	FNDF	Fri, Dec 16, 2016	25.71	25.79	25.66	25.67
842	AMEX	FNDF	Thu, Dec 15, 2016	25.65	25.72	25.59	25.70
841	AMEX	FNDF	Wed, Dec 14, 2016	26.13	26.13	25.69	25.74
840	AMEX	FNDF	Tue, Dec 13, 2016	26.10	26.23	26.09	26.16
839	AMEX	FNDF	Mon, Dec 12, 2016	25.95	26.05	25.89	25.92
838	AMEX	FNDF	Fri, Dec 9, 2016	25.93	25.97	25.87	25.95
837	AMEX	FNDF	Thu, Dec 8, 2016	25.91	25.96	25.84	25.91
836	AMEX	FNDF	Wed, Dec 7, 2016	25.55	25.91	25.55	25.86
835	AMEX	FNDF	Tue, Dec 6, 2016	25.31	25.48	25.27	25.47
834	AMEX	FNDF	Mon, Dec 5, 2016	25.13	25.28	25.09	25.23
833	AMEX	FNDF	Fri, Dec 2, 2016	24.86	25.01	24.84	24.95
832	AMEX	FNDF	Thu, Dec 1, 2016	24.93	24.99	24.86	24.88
831	AMEX	FNDF	Wed, Nov 30, 2016	24.91	24.93	24.83	24.86
830	AMEX	FNDF	Tue, Nov 29, 2016	24.67	24.86	24.63	24.81
829	AMEX	FNDF	Mon, Nov 28, 2016	24.78	24.79	24.68	24.68
828	AMEX	FNDF	Fri, Nov 25, 2016	24.88	24.88	24.80	24.83
827	AMEX	FNDF	Wed, Nov 23, 2016	24.59	24.81	24.58	24.79
826	AMEX	FNDF	Tue, Nov 22, 2016	24.80	24.88	24.77	24.88
825	AMEX	FNDF	Mon, Nov 21, 2016	24.65	24.76	24.63	24.76
824	AMEX	FNDF	Fri, Nov 18, 2016	24.54	24.55	24.41	24.47
823	AMEX	FNDF	Thu, Nov 17, 2016	24.70	24.79	24.68	24.75
822	AMEX	FNDF	Wed, Nov 16, 2016	24.60	24.70	24.58	24.61
821	AMEX	FNDF	Tue, Nov 15, 2016	24.67	24.87	24.63	24.86
820	AMEX	FNDF	Mon, Nov 14, 2016	24.62	24.71	24.57	24.69
819	AMEX	FNDF	Fri, Nov 11, 2016	24.90	24.90	24.69	24.80
818	AMEX	FNDF	Thu, Nov 10, 2016	25.06	25.13	24.89	24.98
817	AMEX	FNDF	Wed, Nov 9, 2016	24.72	25.10	24.72	25.02
816	AMEX	FNDF	Tue, Nov 8, 2016	24.79	25.06	24.79	24.99
815	AMEX	FNDF	Mon, Nov 7, 2016	24.77	24.88	24.77	24.88
814	AMEX	FNDF	Fri, Nov 4, 2016	24.58	24.64	24.48	24.49
813	AMEX	FNDF	Thu, Nov 3, 2016	24.85	24.87	24.73	24.77
812	AMEX	FNDF	Wed, Nov 2, 2016	24.92	24.94	24.73	24.76
811	AMEX	FNDF	Tue, Nov 1, 2016	25.20	25.20	24.86	24.97
810	AMEX	FNDF	Mon, Oct 31, 2016	25.09	25.12	24.98	25.09
809	AMEX	FNDF	Fri, Oct 28, 2016	25.07	25.16	25.03	25.09
808	AMEX	FNDF	Thu, Oct 27, 2016	25.16	25.17	25.03	25.07
807	AMEX	FNDF	Wed, Oct 26, 2016	25.06	25.14	25.02	25.08
806	AMEX	FNDF	Tue, Oct 25, 2016	25.18	25.22	25.11	25.18
805	AMEX	FNDF	Mon, Oct 24, 2016	25.25	25.28	25.09	25.18
804	AMEX	FNDF	Fri, Oct 21, 2016	25.04	25.16	25.00	25.16
803	AMEX	FNDF	Thu, Oct 20, 2016	25.14	25.24	25.09	25.20
802	AMEX	FNDF	Wed, Oct 19, 2016	25.12	25.21	25.08	25.16
801	AMEX	FNDF	Tue, Oct 18, 2016	25.10	25.11	25.00	25.07
800	AMEX	FNDF	Mon, Oct 17, 2016	24.78	24.85	24.73	24.76
799	AMEX	FNDF	Fri, Oct 14, 2016	24.98	25.04	24.81	24.84
798	AMEX	FNDF	Thu, Oct 13, 2016	24.55	24.80	24.50	24.75
797	AMEX	FNDF	Wed, Oct 12, 2016	24.87	24.92	24.80	24.87
796	AMEX	FNDF	Tue, Oct 11, 2016	25.17	25.17	24.83	24.90
795	AMEX	FNDF	Mon, Oct 10, 2016	25.20	25.30	25.20	25.24
794	AMEX	FNDF	Fri, Oct 7, 2016	25.17	25.17	24.92	25.09
793	AMEX	FNDF	Thu, Oct 6, 2016	25.24	25.24	25.14	25.22
792	AMEX	FNDF	Wed, Oct 5, 2016	25.30	25.37	25.26	25.32
791	AMEX	FNDF	Tue, Oct 4, 2016	25.27	25.32	25.06	25.13
790	AMEX	FNDF	Mon, Oct 3, 2016	25.19	25.21	25.08	25.16
789	AMEX	FNDF	Fri, Sep 30, 2016	25.12	25.28	25.04	25.21
788	AMEX	FNDF	Thu, Sep 29, 2016	25.27	25.33	24.96	25.06
787	AMEX	FNDF	Wed, Sep 28, 2016	25.07	25.23	24.93	25.22
786	AMEX	FNDF	Tue, Sep 27, 2016	24.79	24.97	24.75	24.94
785	AMEX	FNDF	Mon, Sep 26, 2016	24.94	24.97	24.86	24.89
784	AMEX	FNDF	Fri, Sep 23, 2016	25.18	25.24	25.13	25.14
783	AMEX	FNDF	Thu, Sep 22, 2016	25.46	25.54	25.34	25.37
782	AMEX	FNDF	Wed, Sep 21, 2016	24.84	25.10	24.77	25.07
781	AMEX	FNDF	Tue, Sep 20, 2016	24.71	24.71	24.57	24.60
780	AMEX	FNDF	Mon, Sep 19, 2016	24.63	24.64	24.46	24.49
779	AMEX	FNDF	Fri, Sep 16, 2016	24.41	24.41	24.26	24.32
778	AMEX	FNDF	Thu, Sep 15, 2016	24.46	24.75	24.42	24.71
777	AMEX	FNDF	Wed, Sep 14, 2016	24.46	24.59	24.42	24.49
776	AMEX	FNDF	Tue, Sep 13, 2016	24.78	24.78	24.44	24.52
775	AMEX	FNDF	Mon, Sep 12, 2016	24.75	25.14	24.69	25.14
774	AMEX	FNDF	Fri, Sep 9, 2016	25.25	25.25	24.94	24.94
773	AMEX	FNDF	Thu, Sep 8, 2016	25.50	25.57	25.44	25.49
772	AMEX	FNDF	Wed, Sep 7, 2016	25.58	25.59	25.46	25.50
771	AMEX	FNDF	Tue, Sep 6, 2016	25.36	25.50	25.33	25.46
770	AMEX	FNDF	Fri, Sep 2, 2016	25.19	25.30	25.17	25.27
769	AMEX	FNDF	Thu, Sep 1, 2016	24.87	24.96	24.79	24.96
768	AMEX	FNDF	Wed, Aug 31, 2016	24.85	24.89	24.70	24.81
767	AMEX	FNDF	Tue, Aug 30, 2016	24.94	24.99	24.83	24.89
766	AMEX	FNDF	Mon, Aug 29, 2016	24.79	24.93	24.79	24.92
765	AMEX	FNDF	Fri, Aug 26, 2016	25.06	25.25	24.74	24.81
764	AMEX	FNDF	Thu, Aug 25, 2016	24.97	25.03	24.93	24.97
763	AMEX	FNDF	Wed, Aug 24, 2016	25.17	25.17	25.04	25.04
762	AMEX	FNDF	Tue, Aug 23, 2016	25.15	25.23	25.12	25.14
761	AMEX	FNDF	Mon, Aug 22, 2016	24.88	25.02	24.85	25.00
760	AMEX	FNDF	Fri, Aug 19, 2016	24.93	25.03	24.88	25.02
759	AMEX	FNDF	Thu, Aug 18, 2016	25.06	25.19	25.04	25.19
758	AMEX	FNDF	Wed, Aug 17, 2016	24.97	25.11	24.87	25.07
757	AMEX	FNDF	Tue, Aug 16, 2016	25.05	25.11	25.03	25.05
756	AMEX	FNDF	Mon, Aug 15, 2016	25.05	25.10	25.03	25.05
755	AMEX	FNDF	Fri, Aug 12, 2016	25.07	25.07	24.92	24.94
754	AMEX	FNDF	Thu, Aug 11, 2016	24.91	25.08	24.91	25.03
753	AMEX	FNDF	Wed, Aug 10, 2016	24.92	24.92	24.79	24.80
752	AMEX	FNDF	Tue, Aug 9, 2016	24.68	24.84	24.68	24.76
751	AMEX	FNDF	Mon, Aug 8, 2016	24.51	24.59	24.51	24.56
750	AMEX	FNDF	Fri, Aug 5, 2016	24.30	24.46	24.30	24.42
749	AMEX	FNDF	Thu, Aug 4, 2016	24.23	24.32	24.23	24.30
748	AMEX	FNDF	Wed, Aug 3, 2016	24.00	24.14	23.98	24.14
747	AMEX	FNDF	Tue, Aug 2, 2016	24.26	24.30	24.06	24.16
746	AMEX	FNDF	Mon, Aug 1, 2016	24.48	24.48	24.29	24.30
745	AMEX	FNDF	Fri, Jul 29, 2016	24.46	24.61	24.42	24.57
744	AMEX	FNDF	Thu, Jul 28, 2016	24.29	24.37	24.21	24.31
743	AMEX	FNDF	Wed, Jul 27, 2016	24.39	24.44	24.20	24.34
742	AMEX	FNDF	Tue, Jul 26, 2016	24.18	24.29	24.14	24.21
741	AMEX	FNDF	Mon, Jul 25, 2016	24.23	24.24	24.10	24.15
740	AMEX	FNDF	Fri, Jul 22, 2016	24.31	24.31	24.20	24.24
739	AMEX	FNDF	Thu, Jul 21, 2016	24.21	24.36	24.17	24.22
738	AMEX	FNDF	Wed, Jul 20, 2016	24.21	24.30	24.14	24.27
737	AMEX	FNDF	Tue, Jul 19, 2016	24.14	24.18	24.07	24.13
736	AMEX	FNDF	Mon, Jul 18, 2016	24.28	24.43	24.24	24.34
735	AMEX	FNDF	Fri, Jul 15, 2016	24.40	24.47	24.29	24.34
734	AMEX	FNDF	Thu, Jul 14, 2016	24.49	24.56	24.45	24.48
733	AMEX	FNDF	Wed, Jul 13, 2016	24.39	24.42	24.23	24.26
732	AMEX	FNDF	Tue, Jul 12, 2016	24.25	24.37	24.23	24.26
731	AMEX	FNDF	Mon, Jul 11, 2016	23.87	23.97	23.83	23.88
730	AMEX	FNDF	Fri, Jul 8, 2016	23.47	23.57	23.41	23.55
729	AMEX	FNDF	Thu, Jul 7, 2016	23.34	23.44	23.08	23.17
728	AMEX	FNDF	Wed, Jul 6, 2016	23.09	23.29	22.90	23.28
727	AMEX	FNDF	Tue, Jul 5, 2016	23.56	23.56	23.28	23.36
726	AMEX	FNDF	Fri, Jul 1, 2016	23.79	23.86	23.75	23.80
725	AMEX	FNDF	Thu, Jun 30, 2016	23.46	23.76	23.36	23.74
724	AMEX	FNDF	Wed, Jun 29, 2016	23.30	23.47	23.24	23.40
723	AMEX	FNDF	Tue, Jun 28, 2016	22.81	22.91	22.65	22.89
722	AMEX	FNDF	Mon, Jun 27, 2016	22.46	22.50	22.04	22.34
721	AMEX	FNDF	Fri, Jun 24, 2016	22.79	23.35	22.76	22.79
720	AMEX	FNDF	Thu, Jun 23, 2016	24.80	25.00	24.68	25.00
719	AMEX	FNDF	Wed, Jun 22, 2016	24.45	24.48	24.28	24.30
718	AMEX	FNDF	Tue, Jun 21, 2016	24.30	24.50	24.20	24.31
717	AMEX	FNDF	Mon, Jun 20, 2016	24.26	24.29	24.13	24.13
716	AMEX	FNDF	Fri, Jun 17, 2016	23.41	23.59	23.33	23.57
715	AMEX	FNDF	Thu, Jun 16, 2016	22.89	23.27	22.73	23.27
714	AMEX	FNDF	Wed, Jun 15, 2016	23.21	23.35	23.18	23.22
713	AMEX	FNDF	Tue, Jun 14, 2016	23.16	23.24	22.93	23.07
712	AMEX	FNDF	Mon, Jun 13, 2016	23.45	23.66	23.37	23.40
711	AMEX	FNDF	Fri, Jun 10, 2016	23.98	23.99	23.69	23.77
710	AMEX	FNDF	Thu, Jun 9, 2016	24.49	24.55	24.38	24.48
709	AMEX	FNDF	Wed, Jun 8, 2016	24.85	24.90	24.79	24.82
708	AMEX	FNDF	Tue, Jun 7, 2016	24.64	24.75	24.64	24.70
707	AMEX	FNDF	Mon, Jun 6, 2016	24.36	24.51	24.36	24.46
706	AMEX	FNDF	Fri, Jun 3, 2016	24.21	24.26	24.09	24.23
705	AMEX	FNDF	Thu, Jun 2, 2016	23.97	24.08	23.91	24.07
704	AMEX	FNDF	Wed, Jun 1, 2016	23.96	24.10	23.89	24.08
703	AMEX	FNDF	Tue, May 31, 2016	24.31	24.40	24.07	24.15
702	AMEX	FNDF	Fri, May 27, 2016	24.31	24.31	24.22	24.26
701	AMEX	FNDF	Thu, May 26, 2016	24.42	24.43	24.28	24.35
700	AMEX	FNDF	Wed, May 25, 2016	24.18	24.32	24.16	24.28
699	AMEX	FNDF	Tue, May 24, 2016	23.83	23.99	23.79	23.97
698	AMEX	FNDF	Mon, May 23, 2016	23.65	23.72	23.58	23.63
697	AMEX	FNDF	Fri, May 20, 2016	23.79	23.80	23.69	23.76
696	AMEX	FNDF	Thu, May 19, 2016	23.61	23.62	23.46	23.57
695	AMEX	FNDF	Wed, May 18, 2016	23.82	24.02	23.72	23.79
694	AMEX	FNDF	Tue, May 17, 2016	23.92	23.99	23.77	23.80
693	AMEX	FNDF	Mon, May 16, 2016	23.75	23.94	23.75	23.92
692	AMEX	FNDF	Fri, May 13, 2016	23.65	23.79	23.55	23.60
691	AMEX	FNDF	Thu, May 12, 2016	24.15	24.15	23.75	23.87
690	AMEX	FNDF	Wed, May 11, 2016	23.87	24.02	23.85	23.86
689	AMEX	FNDF	Tue, May 10, 2016	23.83	24.05	23.83	24.03
688	AMEX	FNDF	Mon, May 9, 2016	23.81	23.82	23.65	23.67
687	AMEX	FNDF	Fri, May 6, 2016	23.62	23.89	23.62	23.85
686	AMEX	FNDF	Thu, May 5, 2016	23.83	23.92	23.72	23.80
685	AMEX	FNDF	Wed, May 4, 2016	23.96	23.96	23.75	23.82
684	AMEX	FNDF	Tue, May 3, 2016	24.41	24.41	24.14	24.16
683	AMEX	FNDF	Mon, May 2, 2016	24.64	24.70	24.55	24.67
682	AMEX	FNDF	Fri, Apr 29, 2016	24.60	24.64	24.41	24.51
681	AMEX	FNDF	Thu, Apr 28, 2016	24.62	24.83	24.59	24.60
680	AMEX	FNDF	Wed, Apr 27, 2016	24.70	24.92	24.70	24.86
679	AMEX	FNDF	Tue, Apr 26, 2016	24.79	24.81	24.70	24.75
678	AMEX	FNDF	Mon, Apr 25, 2016	24.69	24.69	24.54	24.64
677	AMEX	FNDF	Fri, Apr 22, 2016	24.75	24.87	24.72	24.81
676	AMEX	FNDF	Thu, Apr 21, 2016	24.93	24.97	24.75	24.81
675	AMEX	FNDF	Wed, Apr 20, 2016	24.84	25.04	24.83	24.91
674	AMEX	FNDF	Tue, Apr 19, 2016	24.71	24.88	24.71	24.82
673	AMEX	FNDF	Mon, Apr 18, 2016	24.10	24.39	24.07	24.38
672	AMEX	FNDF	Fri, Apr 15, 2016	24.22	24.23	24.13	24.16
671	AMEX	FNDF	Thu, Apr 14, 2016	24.25	24.30	24.18	24.19
670	AMEX	FNDF	Wed, Apr 13, 2016	24.10	24.20	24.03	24.14
669	AMEX	FNDF	Tue, Apr 12, 2016	23.55	23.81	23.42	23.75
668	AMEX	FNDF	Mon, Apr 11, 2016	23.48	23.60	23.35	23.35
667	AMEX	FNDF	Fri, Apr 8, 2016	23.24	23.34	23.21	23.26
666	AMEX	FNDF	Thu, Apr 7, 2016	22.87	22.93	22.66	22.74
665	AMEX	FNDF	Wed, Apr 6, 2016	22.78	23.07	22.76	23.06
664	AMEX	FNDF	Tue, Apr 5, 2016	23.25	23.25	23.25	22.73
663	AMEX	FNDF	Mon, Apr 4, 2016	23.38	23.38	23.20	23.25
662	AMEX	FNDF	Fri, Apr 1, 2016	23.11	23.35	23.09	23.33
661	AMEX	FNDF	Thu, Mar 31, 2016	23.77	23.81	23.65	23.66
660	AMEX	FNDF	Wed, Mar 30, 2016	23.84	23.99	23.81	23.82
659	AMEX	FNDF	Tue, Mar 29, 2016	23.29	23.63	23.19	23.59
658	AMEX	FNDF	Mon, Mar 28, 2016	23.41	23.50	23.34	23.41
657	AMEX	FNDF	Thu, Mar 24, 2016	23.08	23.26	23.08	23.26
656	AMEX	FNDF	Wed, Mar 23, 2016	23.67	23.67	23.40	23.44
655	AMEX	FNDF	Tue, Mar 22, 2016	23.60	23.80	23.60	23.74
654	AMEX	FNDF	Mon, Mar 21, 2016	23.82	23.85	23.71	23.83
653	AMEX	FNDF	Fri, Mar 18, 2016	23.92	24.02	23.85	23.87
652	AMEX	FNDF	Thu, Mar 17, 2016	23.72	23.98	23.67	23.97
651	AMEX	FNDF	Wed, Mar 16, 2016	23.27	23.68	23.27	23.66
650	AMEX	FNDF	Tue, Mar 15, 2016	23.66	23.66	23.66	23.37
649	AMEX	FNDF	Mon, Mar 14, 2016	23.67	23.70	23.58	23.68
648	AMEX	FNDF	Fri, Mar 11, 2016	23.10	23.10	23.10	23.72
647	AMEX	FNDF	Thu, Mar 10, 2016	23.15	23.15	23.15	23.10
646	AMEX	FNDF	Wed, Mar 9, 2016	23.16	23.23	23.08	23.15
645	AMEX	FNDF	Tue, Mar 8, 2016	23.27	23.27	23.02	23.08
644	AMEX	FNDF	Mon, Mar 7, 2016	23.12	23.44	23.12	23.38
643	AMEX	FNDF	Fri, Mar 4, 2016	23.27	23.48	23.27	23.38
642	AMEX	FNDF	Thu, Mar 3, 2016	22.81	22.81	22.81	23.13
641	AMEX	FNDF	Wed, Mar 2, 2016	22.59	22.82	22.53	22.81
640	AMEX	FNDF	Tue, Mar 1, 2016	22.39	22.64	22.32	22.61
639	AMEX	FNDF	Mon, Feb 29, 2016	22.12	22.23	21.98	21.98
638	AMEX	FNDF	Fri, Feb 26, 2016	22.28	22.29	22.08	22.14
637	AMEX	FNDF	Thu, Feb 25, 2016	22.01	22.15	21.89	22.15
636	AMEX	FNDF	Wed, Feb 24, 2016	21.58	21.90	21.46	21.90
635	AMEX	FNDF	Tue, Feb 23, 2016	22.23	22.26	21.93	21.95
634	AMEX	FNDF	Mon, Feb 22, 2016	22.29	22.44	22.29	22.39
633	AMEX	FNDF	Fri, Feb 19, 2016	21.98	22.11	21.91	22.08
632	AMEX	FNDF	Thu, Feb 18, 2016	22.37	22.44	22.17	22.21
631	AMEX	FNDF	Wed, Feb 17, 2016	21.97	22.32	21.93	22.29
630	AMEX	FNDF	Tue, Feb 16, 2016	21.75	21.85	21.57	21.79
629	AMEX	FNDF	Fri, Feb 12, 2016	21.07	21.41	20.99	21.40
628	AMEX	FNDF	Thu, Feb 11, 2016	20.96	21.00	20.77	20.95
627	AMEX	FNDF	Wed, Feb 10, 2016	21.38	21.52	21.20	21.23
626	AMEX	FNDF	Tue, Feb 9, 2016	21.20	21.47	21.19	21.36
625	AMEX	FNDF	Mon, Feb 8, 2016	21.73	21.78	21.52	21.69
624	AMEX	FNDF	Fri, Feb 5, 2016	22.26	22.31	22.00	22.04
623	AMEX	FNDF	Thu, Feb 4, 2016	22.15	22.43	22.15	22.37
622	AMEX	FNDF	Wed, Feb 3, 2016	22.08	22.18	21.67	22.18
621	AMEX	FNDF	Tue, Feb 2, 2016	22.09	22.09	21.83	21.90
620	AMEX	FNDF	Mon, Feb 1, 2016	22.38	22.60	22.27	22.51
619	AMEX	FNDF	Fri, Jan 29, 2016	22.29	22.59	22.29	22.59
618	AMEX	FNDF	Thu, Jan 28, 2016	22.30	22.31	22.06	22.22
617	AMEX	FNDF	Wed, Jan 27, 2016	22.09	22.36	21.97	22.05
616	AMEX	FNDF	Tue, Jan 26, 2016	21.88	22.15	21.84	22.15
615	AMEX	FNDF	Mon, Jan 25, 2016	21.89	21.91	21.65	21.65
614	AMEX	FNDF	Fri, Jan 22, 2016	21.99	22.12	21.90	22.08
613	AMEX	FNDF	Thu, Jan 21, 2016	21.02	21.50	20.92	21.38
612	AMEX	FNDF	Wed, Jan 20, 2016	21.15	21.24	20.72	21.12
611	AMEX	FNDF	Tue, Jan 19, 2016	21.84	21.86	21.52	21.65
610	AMEX	FNDF	Fri, Jan 15, 2016	21.56	21.72	21.39	21.54
609	AMEX	FNDF	Thu, Jan 14, 2016	22.13	22.44	21.95	22.31
608	AMEX	FNDF	Wed, Jan 13, 2016	22.47	22.56	21.94	21.99
607	AMEX	FNDF	Tue, Jan 12, 2016	22.43	22.47	22.11	22.35
606	AMEX	FNDF	Mon, Jan 11, 2016	22.50	22.51	22.07	22.25
605	AMEX	FNDF	Fri, Jan 8, 2016	22.65	22.65	22.19	22.20
604	AMEX	FNDF	Thu, Jan 7, 2016	22.54	22.75	22.46	22.46
603	AMEX	FNDF	Wed, Jan 6, 2016	22.92	23.03	22.85	22.98
602	AMEX	FNDF	Tue, Jan 5, 2016	23.44	23.44	23.26	23.39
601	AMEX	FNDF	Mon, Jan 4, 2016	23.46	23.49	23.23	23.46
600	AMEX	FNDF	Thu, Dec 31, 2015	23.97	24.00	23.82	23.82
599	AMEX	FNDF	Wed, Dec 30, 2015	24.20	24.22	24.10	24.11
598	AMEX	FNDF	Tue, Dec 29, 2015	24.19	24.36	24.18	24.27
597	AMEX	FNDF	Mon, Dec 28, 2015	24.05	24.17	24.00	24.05
596	AMEX	FNDF	Thu, Dec 24, 2015	24.11	24.24	24.11	24.20
595	AMEX	FNDF	Wed, Dec 23, 2015	23.98	24.19	23.98	24.18
594	AMEX	FNDF	Tue, Dec 22, 2015	23.53	23.74	23.52	23.72
593	AMEX	FNDF	Mon, Dec 21, 2015	23.69	23.72	23.38	23.49
592	AMEX	FNDF	Fri, Dec 18, 2015	24.01	24.09	23.91	23.93
591	AMEX	FNDF	Thu, Dec 17, 2015	24.42	24.45	24.12	24.17
590	AMEX	FNDF	Wed, Dec 16, 2015	24.29	24.55	24.17	24.50
589	AMEX	FNDF	Tue, Dec 15, 2015	23.98	24.11	23.95	24.04
588	AMEX	FNDF	Mon, Dec 14, 2015	23.90	23.97	23.64	23.90
587	AMEX	FNDF	Fri, Dec 11, 2015	24.02	24.07	23.85	23.90
586	AMEX	FNDF	Thu, Dec 10, 2015	24.45	24.53	24.37	24.37
585	AMEX	FNDF	Wed, Dec 9, 2015	24.41	24.71	24.25	24.40
584	AMEX	FNDF	Tue, Dec 8, 2015	24.40	24.49	24.30	24.41
583	AMEX	FNDF	Mon, Dec 7, 2015	24.87	24.87	24.71	24.80
582	AMEX	FNDF	Fri, Dec 4, 2015	24.81	25.11	24.81	25.08
581	AMEX	FNDF	Thu, Dec 3, 2015	25.24	25.24	24.82	24.94
580	AMEX	FNDF	Wed, Dec 2, 2015	25.23	25.30	25.04	25.11
579	AMEX	FNDF	Tue, Dec 1, 2015	25.30	25.37	25.24	25.37
578	AMEX	FNDF	Mon, Nov 30, 2015	25.16	25.20	25.08	25.13
577	AMEX	FNDF	Fri, Nov 27, 2015	25.11	25.19	25.11	25.16
576	AMEX	FNDF	Wed, Nov 25, 2015	25.13	25.21	25.04	25.16
575	AMEX	FNDF	Tue, Nov 24, 2015	24.90	25.17	24.83	25.11
574	AMEX	FNDF	Mon, Nov 23, 2015	25.09	25.20	25.01	25.06
573	AMEX	FNDF	Fri, Nov 20, 2015	25.37	25.41	25.17	25.23
572	AMEX	FNDF	Thu, Nov 19, 2015	25.29	25.41	25.29	25.35
571	AMEX	FNDF	Wed, Nov 18, 2015	25.05	25.21	25.02	25.17
570	AMEX	FNDF	Tue, Nov 17, 2015	24.99	25.10	24.92	25.00
569	AMEX	FNDF	Mon, Nov 16, 2015	24.62	24.91	24.62	24.91
568	AMEX	FNDF	Fri, Nov 13, 2015	24.68	24.68	24.50	24.55
567	AMEX	FNDF	Thu, Nov 12, 2015	24.94	24.96	24.78	24.80
566	AMEX	FNDF	Wed, Nov 11, 2015	25.34	25.34	25.13	25.16
565	AMEX	FNDF	Tue, Nov 10, 2015	25.08	25.15	25.00	25.12
564	AMEX	FNDF	Mon, Nov 9, 2015	25.30	25.34	25.05	25.17
563	AMEX	FNDF	Fri, Nov 6, 2015	25.44	25.46	25.28	25.44
562	AMEX	FNDF	Thu, Nov 5, 2015	25.66	25.69	25.51	25.58
561	AMEX	FNDF	Wed, Nov 4, 2015	25.83	25.83	25.57	25.63
560	AMEX	FNDF	Tue, Nov 3, 2015	25.65	25.87	25.62	25.83
559	AMEX	FNDF	Mon, Nov 2, 2015	25.59	25.76	25.53	25.76
558	AMEX	FNDF	Fri, Oct 30, 2015	25.60	25.70	25.49	25.51
557	AMEX	FNDF	Thu, Oct 29, 2015	25.50	25.58	25.42	25.56
556	AMEX	FNDF	Wed, Oct 28, 2015	25.61	25.90	25.54	25.75
555	AMEX	FNDF	Tue, Oct 27, 2015	25.67	25.67	25.52	25.55
554	AMEX	FNDF	Mon, Oct 26, 2015	25.99	25.99	25.83	25.91
553	AMEX	FNDF	Fri, Oct 23, 2015	26.03	26.06	25.90	26.02
552	AMEX	FNDF	Thu, Oct 22, 2015	25.68	25.93	25.67	25.82
551	AMEX	FNDF	Wed, Oct 21, 2015	25.73	25.73	25.51	25.51
550	AMEX	FNDF	Tue, Oct 20, 2015	25.50	25.58	25.44	25.55
549	AMEX	FNDF	Mon, Oct 19, 2015	25.60	25.63	25.53	25.55
548	AMEX	FNDF	Fri, Oct 16, 2015	25.72	25.79	25.67	25.78
547	AMEX	FNDF	Thu, Oct 15, 2015	25.57	25.81	25.57	25.78
546	AMEX	FNDF	Wed, Oct 14, 2015	25.39	25.51	25.32	25.44
545	AMEX	FNDF	Tue, Oct 13, 2015	25.25	25.51	25.25	25.30
544	AMEX	FNDF	Mon, Oct 12, 2015	25.73	25.73	25.64	25.68
543	AMEX	FNDF	Fri, Oct 9, 2015	25.73	25.82	25.67	25.78
542	AMEX	FNDF	Thu, Oct 8, 2015	25.29	25.65	25.25	25.62
541	AMEX	FNDF	Wed, Oct 7, 2015	25.40	25.50	25.20	25.40
540	AMEX	FNDF	Tue, Oct 6, 2015	24.78	25.03	24.78	24.95
539	AMEX	FNDF	Mon, Oct 5, 2015	24.65	24.84	24.65	24.80
538	AMEX	FNDF	Fri, Oct 2, 2015	23.76	24.27	23.70	24.27
537	AMEX	FNDF	Thu, Oct 1, 2015	23.92	24.01	23.66	23.85
536	AMEX	FNDF	Wed, Sep 30, 2015	23.63	23.77	23.51	23.74
535	AMEX	FNDF	Tue, Sep 29, 2015	23.28	23.36	23.20	23.31
534	AMEX	FNDF	Mon, Sep 28, 2015	23.58	23.58	23.24	23.31
533	AMEX	FNDF	Fri, Sep 25, 2015	23.94	23.99	23.72	23.78
532	AMEX	FNDF	Thu, Sep 24, 2015	23.43	23.69	23.34	23.59
531	AMEX	FNDF	Wed, Sep 23, 2015	23.81	23.86	23.58	23.67
530	AMEX	FNDF	Tue, Sep 22, 2015	23.84	23.92	23.67	23.81
529	AMEX	FNDF	Mon, Sep 21, 2015	24.53	24.53	24.31	24.44
528	AMEX	FNDF	Fri, Sep 18, 2015	24.66	24.71	24.43	24.48
527	AMEX	FNDF	Thu, Sep 17, 2015	25.04	25.43	24.95	25.15
526	AMEX	FNDF	Wed, Sep 16, 2015	24.86	25.10	24.80	25.10
525	AMEX	FNDF	Tue, Sep 15, 2015	24.53	24.74	24.52	24.72
524	AMEX	FNDF	Mon, Sep 14, 2015	24.51	24.57	24.41	24.52
523	AMEX	FNDF	Fri, Sep 11, 2015	24.55	24.71	24.50	24.71
522	AMEX	FNDF	Thu, Sep 10, 2015	24.60	24.87	24.60	24.78
521	AMEX	FNDF	Wed, Sep 9, 2015	25.02	25.15	24.62	24.66
520	AMEX	FNDF	Tue, Sep 8, 2015	24.54	24.77	24.54	24.71
519	AMEX	FNDF	Fri, Sep 4, 2015	24.16	24.17	23.95	24.04
518	AMEX	FNDF	Thu, Sep 3, 2015	24.59	24.80	24.55	24.61
517	AMEX	FNDF	Wed, Sep 2, 2015	24.53	24.61	24.26	24.55
516	AMEX	FNDF	Tue, Sep 1, 2015	24.58	24.58	24.18	24.24
515	AMEX	FNDF	Mon, Aug 31, 2015	25.07	25.13	24.94	25.08
514	AMEX	FNDF	Fri, Aug 28, 2015	25.13	25.28	25.10	25.22
513	AMEX	FNDF	Thu, Aug 27, 2015	24.90	25.28	24.90	25.22
512	AMEX	FNDF	Wed, Aug 26, 2015	24.77	24.85	24.25	24.85
511	AMEX	FNDF	Tue, Aug 25, 2015	25.12	25.13	24.25	24.26
510	AMEX	FNDF	Mon, Aug 24, 2015	24.52	24.63	23.62	24.04
509	AMEX	FNDF	Fri, Aug 21, 2015	25.58	25.68	24.86	25.02
508	AMEX	FNDF	Thu, Aug 20, 2015	26.00	26.00	25.64	25.64
507	AMEX	FNDF	Wed, Aug 19, 2015	26.19	26.35	26.07	26.27
506	AMEX	FNDF	Tue, Aug 18, 2015	26.47	26.54	26.41	26.46
505	AMEX	FNDF	Mon, Aug 17, 2015	26.57	26.69	26.50	26.66
504	AMEX	FNDF	Fri, Aug 14, 2015	26.66	26.75	26.61	26.70
503	AMEX	FNDF	Thu, Aug 13, 2015	26.72	26.81	26.68	26.71
502	AMEX	FNDF	Wed, Aug 12, 2015	26.68	26.85	26.52	26.83
501	AMEX	FNDF	Tue, Aug 11, 2015	27.03	27.03	26.82	26.91
500	AMEX	FNDF	Mon, Aug 10, 2015	27.08	27.36	27.03	27.31
499	AMEX	FNDF	Fri, Aug 7, 2015	26.94	27.01	26.90	27.01
498	AMEX	FNDF	Thu, Aug 6, 2015	27.09	27.09	26.96	27.03
497	AMEX	FNDF	Wed, Aug 5, 2015	27.05	27.20	27.05	27.08
496	AMEX	FNDF	Tue, Aug 4, 2015	27.02	27.04	26.85	26.93
495	AMEX	FNDF	Mon, Aug 3, 2015	26.91	27.01	26.81	26.93
494	AMEX	FNDF	Fri, Jul 31, 2015	27.13	27.13	26.94	26.99
493	AMEX	FNDF	Thu, Jul 30, 2015	26.86	26.86	26.67	26.83
492	AMEX	FNDF	Wed, Jul 29, 2015	26.72	26.89	26.66	26.82
491	AMEX	FNDF	Tue, Jul 28, 2015	26.63	26.69	26.45	26.68
490	AMEX	FNDF	Mon, Jul 27, 2015	26.45	26.53	26.34	26.40
489	AMEX	FNDF	Fri, Jul 24, 2015	26.87	26.87	26.51	26.58
488	AMEX	FNDF	Thu, Jul 23, 2015	26.96	27.01	26.85	26.88
487	AMEX	FNDF	Wed, Jul 22, 2015	26.90	27.00	26.83	26.97
486	AMEX	FNDF	Tue, Jul 21, 2015	27.19	27.24	27.14	27.18
485	AMEX	FNDF	Mon, Jul 20, 2015	27.34	27.34	27.18	27.25
484	AMEX	FNDF	Fri, Jul 17, 2015	27.31	27.31	27.15	27.22
483	AMEX	FNDF	Thu, Jul 16, 2015	27.36	27.36	27.24	27.29
482	AMEX	FNDF	Wed, Jul 15, 2015	27.19	27.19	27.01	27.06
481	AMEX	FNDF	Tue, Jul 14, 2015	27.04	27.21	26.96	27.21
480	AMEX	FNDF	Mon, Jul 13, 2015	27.02	27.02	26.89	26.93
479	AMEX	FNDF	Fri, Jul 10, 2015	26.88	26.89	26.69	26.84
478	AMEX	FNDF	Thu, Jul 9, 2015	26.16	26.24	25.98	26.01
477	AMEX	FNDF	Wed, Jul 8, 2015	25.90	25.96	25.63	25.68
476	AMEX	FNDF	Tue, Jul 7, 2015	26.15	26.36	25.76	26.29
475	AMEX	FNDF	Mon, Jul 6, 2015	26.42	26.56	26.26	26.32
474	AMEX	FNDF	Thu, Jul 2, 2015	26.95	26.96	26.85	26.95
473	AMEX	FNDF	Wed, Jul 1, 2015	27.08	27.08	26.76	26.86
472	AMEX	FNDF	Tue, Jun 30, 2015	27.09	27.09	26.67	26.75
471	AMEX	FNDF	Mon, Jun 29, 2015	27.24	27.29	26.83	26.83
470	AMEX	FNDF	Fri, Jun 26, 2015	27.81	27.84	27.61	27.71
469	AMEX	FNDF	Thu, Jun 25, 2015	27.92	27.92	27.73	27.73
468	AMEX	FNDF	Wed, Jun 24, 2015	27.81	27.89	27.73	27.73
467	AMEX	FNDF	Tue, Jun 23, 2015	27.93	27.99	27.90	27.96
466	AMEX	FNDF	Mon, Jun 22, 2015	27.79	28.04	27.79	27.85
465	AMEX	FNDF	Fri, Jun 19, 2015	27.47	27.47	27.32	27.38
464	AMEX	FNDF	Thu, Jun 18, 2015	27.35	27.69	27.28	27.44
463	AMEX	FNDF	Wed, Jun 17, 2015	27.17	27.29	26.96	27.20
462	AMEX	FNDF	Tue, Jun 16, 2015	27.15	27.30	27.10	27.29
461	AMEX	FNDF	Mon, Jun 15, 2015	27.10	27.30	27.10	27.27
460	AMEX	FNDF	Fri, Jun 12, 2015	27.39	27.52	27.34	27.48
459	AMEX	FNDF	Thu, Jun 11, 2015	27.77	27.78	27.57	27.71
458	AMEX	FNDF	Wed, Jun 10, 2015	27.43	27.71	27.43	27.67
457	AMEX	FNDF	Tue, Jun 9, 2015	27.12	27.14	26.95	27.08
456	AMEX	FNDF	Mon, Jun 8, 2015	27.14	27.21	27.06	27.19
455	AMEX	FNDF	Fri, Jun 5, 2015	27.12	27.39	27.09	27.23
454	AMEX	FNDF	Thu, Jun 4, 2015	27.73	27.88	27.47	27.57
453	AMEX	FNDF	Wed, Jun 3, 2015	27.88	28.04	27.87	27.93
452	AMEX	FNDF	Tue, Jun 2, 2015	27.63	27.88	27.63	27.74
451	AMEX	FNDF	Mon, Jun 1, 2015	27.63	27.63	27.37	27.51
450	AMEX	FNDF	Fri, May 29, 2015	27.81	27.81	27.45	27.63
449	AMEX	FNDF	Thu, May 28, 2015	27.81	27.91	27.64	27.88
448	AMEX	FNDF	Wed, May 27, 2015	27.75	27.95	27.72	27.93
447	AMEX	FNDF	Tue, May 26, 2015	27.99	27.99	27.61	27.73
446	AMEX	FNDF	Fri, May 22, 2015	28.33	28.33	28.14	28.20
445	AMEX	FNDF	Thu, May 21, 2015	28.25	28.47	28.25	28.38
444	AMEX	FNDF	Wed, May 20, 2015	28.25	28.37	28.13	28.26
443	AMEX	FNDF	Tue, May 19, 2015	28.17	28.31	28.16	28.21
442	AMEX	FNDF	Mon, May 18, 2015	28.39	28.41	28.23	28.37
441	AMEX	FNDF	Fri, May 15, 2015	28.38	28.52	28.30	28.46
440	AMEX	FNDF	Thu, May 14, 2015	28.45	28.48	28.35	28.47
439	AMEX	FNDF	Wed, May 13, 2015	28.24	28.33	28.13	28.17
438	AMEX	FNDF	Tue, May 12, 2015	28.02	28.06	27.91	28.00
437	AMEX	FNDF	Mon, May 11, 2015	28.07	28.13	27.97	27.99
436	AMEX	FNDF	Fri, May 8, 2015	28.08	28.24	28.04	28.22
435	AMEX	FNDF	Thu, May 7, 2015	27.64	27.64	27.45	27.61
434	AMEX	FNDF	Wed, May 6, 2015	27.70	27.84	27.57	27.73
433	AMEX	FNDF	Tue, May 5, 2015	27.98	27.98	27.58	27.62
432	AMEX	FNDF	Mon, May 4, 2015	28.00	28.06	27.79	28.03
431	AMEX	FNDF	Fri, May 1, 2015	27.96	28.01	27.78	28.01
430	AMEX	FNDF	Thu, Apr 30, 2015	27.89	27.91	27.73	27.77
429	AMEX	FNDF	Wed, Apr 29, 2015	28.10	28.12	27.95	28.06
428	AMEX	FNDF	Tue, Apr 28, 2015	28.17	28.27	28.10	28.22
427	AMEX	FNDF	Mon, Apr 27, 2015	28.26	28.31	28.17	28.20
426	AMEX	FNDF	Fri, Apr 24, 2015	28.02	28.09	27.88	28.02
425	AMEX	FNDF	Thu, Apr 23, 2015	27.63	27.91	27.60	27.86
424	AMEX	FNDF	Wed, Apr 22, 2015	27.70	27.75	27.57	27.72
423	AMEX	FNDF	Tue, Apr 21, 2015	27.78	27.78	27.67	27.72
422	AMEX	FNDF	Mon, Apr 20, 2015	27.56	27.64	27.51	27.57
421	AMEX	FNDF	Fri, Apr 17, 2015	27.56	27.56	27.40	27.51
420	AMEX	FNDF	Thu, Apr 16, 2015	27.85	27.90	27.67	27.79
419	AMEX	FNDF	Wed, Apr 15, 2015	27.70	27.80	27.60	27.77
418	AMEX	FNDF	Tue, Apr 14, 2015	27.54	27.56	27.48	27.56
417	AMEX	FNDF	Mon, Apr 13, 2015	27.35	27.43	27.25	27.31
416	AMEX	FNDF	Fri, Apr 10, 2015	27.40	27.46	27.34	27.46
415	AMEX	FNDF	Thu, Apr 9, 2015	27.41	27.41	27.29	27.40
414	AMEX	FNDF	Wed, Apr 8, 2015	27.63	27.63	27.34	27.41
413	AMEX	FNDF	Tue, Apr 7, 2015	27.47	27.54	27.38	27.39
412	AMEX	FNDF	Mon, Apr 6, 2015	27.24	27.48	27.14	27.33
411	AMEX	FNDF	Thu, Apr 2, 2015	26.96	27.06	26.93	27.04
410	AMEX	FNDF	Wed, Apr 1, 2015	26.76	26.79	26.65	26.79
409	AMEX	FNDF	Tue, Mar 31, 2015	26.60	26.71	26.58	26.60
408	AMEX	FNDF	Mon, Mar 30, 2015	27.05	27.06	26.98	26.99
407	AMEX	FNDF	Fri, Mar 27, 2015	27.01	27.01	26.89	26.98
406	AMEX	FNDF	Thu, Mar 26, 2015	27.12	27.12	26.87	27.01
405	AMEX	FNDF	Wed, Mar 25, 2015	27.50	27.50	27.23	27.24
404	AMEX	FNDF	Tue, Mar 24, 2015	27.47	27.47	27.35	27.36
403	AMEX	FNDF	Mon, Mar 23, 2015	27.25	27.39	27.25	27.36
402	AMEX	FNDF	Fri, Mar 20, 2015	26.98	27.26	26.96	27.20
401	AMEX	FNDF	Thu, Mar 19, 2015	26.67	26.67	26.52	26.58
400	AMEX	FNDF	Wed, Mar 18, 2015	26.44	26.96	26.35	26.92
399	AMEX	FNDF	Tue, Mar 17, 2015	26.32	26.40	26.23	26.38
398	AMEX	FNDF	Mon, Mar 16, 2015	26.33	26.43	26.31	26.40
397	AMEX	FNDF	Fri, Mar 13, 2015	26.19	26.19	25.99	26.16
396	AMEX	FNDF	Thu, Mar 12, 2015	26.43	26.43	26.30	26.34
395	AMEX	FNDF	Wed, Mar 11, 2015	26.21	26.21	25.98	26.07
394	AMEX	FNDF	Tue, Mar 10, 2015	26.37	26.37	26.02	26.08
393	AMEX	FNDF	Mon, Mar 9, 2015	26.75	26.75	26.62	26.69
392	AMEX	FNDF	Fri, Mar 6, 2015	26.95	26.95	26.61	26.64
391	AMEX	FNDF	Thu, Mar 5, 2015	27.12	27.14	27.02	27.06
390	AMEX	FNDF	Wed, Mar 4, 2015	27.02	27.02	26.84	26.99
389	AMEX	FNDF	Tue, Mar 3, 2015	27.23	27.23	27.05	27.07
388	AMEX	FNDF	Mon, Mar 2, 2015	27.33	27.33	27.19	27.27
387	AMEX	FNDF	Fri, Feb 27, 2015	27.31	27.37	27.27	27.27
386	AMEX	FNDF	Thu, Feb 26, 2015	27.34	27.34	27.22	27.27
385	AMEX	FNDF	Wed, Feb 25, 2015	27.35	27.36	27.27	27.36
384	AMEX	FNDF	Tue, Feb 24, 2015	27.23	27.36	27.17	27.32
383	AMEX	FNDF	Mon, Feb 23, 2015	27.21	27.21	27.06	27.14
382	AMEX	FNDF	Fri, Feb 20, 2015	27.03	27.37	26.92	27.29
381	AMEX	FNDF	Thu, Feb 19, 2015	27.07	27.12	26.95	27.04
380	AMEX	FNDF	Wed, Feb 18, 2015	27.06	27.11	26.92	27.04
379	AMEX	FNDF	Tue, Feb 17, 2015	26.89	27.00	26.75	26.94
378	AMEX	FNDF	Fri, Feb 13, 2015	26.83	26.88	26.79	26.88
377	AMEX	FNDF	Thu, Feb 12, 2015	26.49	26.64	26.47	26.64
376	AMEX	FNDF	Wed, Feb 11, 2015	26.24	26.25	26.09	26.21
375	AMEX	FNDF	Tue, Feb 10, 2015	26.36	26.37	26.18	26.35
374	AMEX	FNDF	Mon, Feb 9, 2015	26.15	26.23	26.00	26.15
373	AMEX	FNDF	Fri, Feb 6, 2015	26.37	26.40	26.14	26.14
372	AMEX	FNDF	Thu, Feb 5, 2015	26.43	26.58	26.38	26.58
371	AMEX	FNDF	Wed, Feb 4, 2015	26.41	26.41	26.25	26.39
370	AMEX	FNDF	Tue, Feb 3, 2015	26.19	26.52	26.19	26.50
369	AMEX	FNDF	Mon, Feb 2, 2015	25.86	25.99	25.77	25.93
368	AMEX	FNDF	Fri, Jan 30, 2015	25.75	25.82	25.61	25.61
367	AMEX	FNDF	Thu, Jan 29, 2015	25.76	26.01	25.76	25.97
366	AMEX	FNDF	Wed, Jan 28, 2015	26.15	26.25	25.68	25.68
365	AMEX	FNDF	Tue, Jan 27, 2015	26.01	26.16	25.98	26.10
364	AMEX	FNDF	Mon, Jan 26, 2015	25.94	26.11	25.85	26.08
363	AMEX	FNDF	Fri, Jan 23, 2015	25.87	25.89	25.71	25.71
362	AMEX	FNDF	Thu, Jan 22, 2015	25.80	25.94	25.68	25.90
361	AMEX	FNDF	Wed, Jan 21, 2015	25.59	25.73	25.49	25.73
360	AMEX	FNDF	Tue, Jan 20, 2015	25.64	25.64	25.41	25.52
359	AMEX	FNDF	Fri, Jan 16, 2015	25.01	25.42	25.01	25.39
358	AMEX	FNDF	Thu, Jan 15, 2015	25.16	25.19	24.97	25.04
357	AMEX	FNDF	Wed, Jan 14, 2015	24.93	24.96	24.73	24.95
356	AMEX	FNDF	Tue, Jan 13, 2015	25.23	25.28	24.87	25.05
355	AMEX	FNDF	Mon, Jan 12, 2015	25.11	25.11	24.82	24.96
354	AMEX	FNDF	Fri, Jan 9, 2015	25.25	25.25	24.92	25.01
353	AMEX	FNDF	Thu, Jan 8, 2015	25.09	25.30	25.04	25.22
352	AMEX	FNDF	Wed, Jan 7, 2015	24.89	24.94	24.69	24.84
351	AMEX	FNDF	Tue, Jan 6, 2015	24.88	24.98	24.56	24.64
350	AMEX	FNDF	Mon, Jan 5, 2015	25.23	25.23	24.81	24.91
349	AMEX	FNDF	Fri, Jan 2, 2015	25.68	25.78	25.57	25.63
348	AMEX	FNDF	Wed, Dec 31, 2014	25.86	25.90	25.66	25.67
347	AMEX	FNDF	Tue, Dec 30, 2014	25.99	25.99	25.83	25.85
346	AMEX	FNDF	Mon, Dec 29, 2014	26.06	26.14	26.03	26.07
345	AMEX	FNDF	Fri, Dec 26, 2014	26.27	26.29	26.22	26.24
344	AMEX	FNDF	Wed, Dec 24, 2014	26.03	26.24	26.01	26.19
343	AMEX	FNDF	Tue, Dec 23, 2014	26.02	26.14	25.98	26.05
342	AMEX	FNDF	Mon, Dec 22, 2014	26.18	26.18	25.96	26.03
341	AMEX	FNDF	Fri, Dec 19, 2014	26.31	26.54	26.26	26.46
340	AMEX	FNDF	Thu, Dec 18, 2014	26.41	26.45	26.18	26.42
339	AMEX	FNDF	Wed, Dec 17, 2014	25.71	26.09	25.65	25.93
338	AMEX	FNDF	Tue, Dec 16, 2014	25.44	25.88	25.41	25.65
337	AMEX	FNDF	Mon, Dec 15, 2014	25.90	25.90	25.32	25.36
336	AMEX	FNDF	Fri, Dec 12, 2014	26.26	26.26	25.78	25.78
335	AMEX	FNDF	Thu, Dec 11, 2014	26.46	26.52	26.31	26.33
334	AMEX	FNDF	Wed, Dec 10, 2014	26.69	26.69	26.30	26.36
333	AMEX	FNDF	Tue, Dec 9, 2014	26.75	26.77	26.57	26.71
332	AMEX	FNDF	Mon, Dec 8, 2014	27.10	27.10	26.87	26.90
331	AMEX	FNDF	Fri, Dec 5, 2014	27.16	27.28	27.14	27.20
330	AMEX	FNDF	Thu, Dec 4, 2014	27.21	27.23	27.04	27.15
329	AMEX	FNDF	Wed, Dec 3, 2014	27.19	27.30	27.19	27.25
328	AMEX	FNDF	Tue, Dec 2, 2014	27.29	27.29	27.19	27.28
327	AMEX	FNDF	Mon, Dec 1, 2014	27.27	27.29	27.14	27.19
326	AMEX	FNDF	Fri, Nov 28, 2014	27.37	27.37	27.23	27.23
325	AMEX	FNDF	Wed, Nov 26, 2014	27.51	27.56	27.50	27.56
324	AMEX	FNDF	Tue, Nov 25, 2014	27.49	27.52	27.42	27.49
323	AMEX	FNDF	Mon, Nov 24, 2014	27.43	27.44	27.36	27.43
322	AMEX	FNDF	Fri, Nov 21, 2014	27.46	27.46	27.26	27.34
321	AMEX	FNDF	Thu, Nov 20, 2014	27.05	27.09	26.93	27.03
320	AMEX	FNDF	Wed, Nov 19, 2014	27.24	27.26	27.08	27.20
319	AMEX	FNDF	Tue, Nov 18, 2014	27.15	27.30	27.14	27.27
318	AMEX	FNDF	Mon, Nov 17, 2014	26.89	26.98	26.82	26.93
317	AMEX	FNDF	Fri, Nov 14, 2014	26.81	27.00	26.80	27.00
316	AMEX	FNDF	Thu, Nov 13, 2014	26.92	26.98	26.87	26.98
315	AMEX	FNDF	Wed, Nov 12, 2014	26.87	26.96	26.82	26.89
314	AMEX	FNDF	Tue, Nov 11, 2014	27.00	27.11	26.94	27.08
313	AMEX	FNDF	Mon, Nov 10, 2014	26.98	26.98	26.87	26.93
312	AMEX	FNDF	Fri, Nov 7, 2014	26.74	26.83	26.63	26.83
311	AMEX	FNDF	Thu, Nov 6, 2014	26.92	26.93	26.70	26.77
310	AMEX	FNDF	Wed, Nov 5, 2014	26.92	26.95	26.81	26.89
309	AMEX	FNDF	Tue, Nov 4, 2014	26.84	26.84	26.60	26.79
308	AMEX	FNDF	Mon, Nov 3, 2014	27.21	27.21	26.99	27.07
307	AMEX	FNDF	Fri, Oct 31, 2014	27.29	27.30	27.13	27.29
306	AMEX	FNDF	Thu, Oct 30, 2014	26.57	26.88	26.55	26.80
305	AMEX	FNDF	Wed, Oct 29, 2014	26.96	27.00	26.60	26.71
304	AMEX	FNDF	Tue, Oct 28, 2014	26.62	26.85	26.62	26.85
303	AMEX	FNDF	Mon, Oct 27, 2014	26.43	26.56	26.30	26.49
302	AMEX	FNDF	Fri, Oct 24, 2014	26.55	26.58	26.47	26.56
301	AMEX	FNDF	Thu, Oct 23, 2014	26.34	26.58	26.34	26.47
300	AMEX	FNDF	Wed, Oct 22, 2014	26.43	26.44	26.14	26.14
299	AMEX	FNDF	Tue, Oct 21, 2014	26.15	26.43	26.15	26.39
298	AMEX	FNDF	Mon, Oct 20, 2014	25.80	26.12	25.80	26.09
297	AMEX	FNDF	Fri, Oct 17, 2014	25.89	25.96	25.79	25.90
296	AMEX	FNDF	Thu, Oct 16, 2014	25.09	25.64	25.09	25.44
295	AMEX	FNDF	Wed, Oct 15, 2014	25.69	25.71	25.21	25.66
294	AMEX	FNDF	Tue, Oct 14, 2014	25.97	26.07	25.78	25.85
293	AMEX	FNDF	Mon, Oct 13, 2014	26.04	26.17	25.82	25.82
292	AMEX	FNDF	Fri, Oct 10, 2014	26.18	26.21	25.90	25.90
291	AMEX	FNDF	Thu, Oct 9, 2014	26.84	26.84	26.20	26.30
290	AMEX	FNDF	Wed, Oct 8, 2014	26.73	27.09	26.58	27.08
289	AMEX	FNDF	Tue, Oct 7, 2014	27.00	27.00	26.66	26.66
288	AMEX	FNDF	Mon, Oct 6, 2014	27.03	27.13	26.94	27.07
287	AMEX	FNDF	Fri, Oct 3, 2014	27.03	27.03	26.81	26.96
286	AMEX	FNDF	Thu, Oct 2, 2014	27.24	27.24	26.73	26.98
285	AMEX	FNDF	Wed, Oct 1, 2014	27.51	27.51	27.25	27.32
284	AMEX	FNDF	Tue, Sep 30, 2014	27.69	27.72	27.53	27.62
283	AMEX	FNDF	Mon, Sep 29, 2014	27.71	27.74	27.57	27.71
282	AMEX	FNDF	Fri, Sep 26, 2014	27.84	27.97	27.78	27.92
281	AMEX	FNDF	Thu, Sep 25, 2014	28.13	28.13	27.79	27.84
280	AMEX	FNDF	Wed, Sep 24, 2014	28.10	28.25	28.04	28.25
279	AMEX	FNDF	Tue, Sep 23, 2014	28.20	28.20	28.06	28.10
278	AMEX	FNDF	Mon, Sep 22, 2014	28.48	28.48	28.27	28.33
277	AMEX	FNDF	Fri, Sep 19, 2014	28.65	28.65	28.43	28.47
276	AMEX	FNDF	Thu, Sep 18, 2014	28.57	28.64	28.54	28.60
275	AMEX	FNDF	Wed, Sep 17, 2014	28.56	28.56	28.38	28.38
274	AMEX	FNDF	Tue, Sep 16, 2014	28.34	28.60	28.33	28.58
273	AMEX	FNDF	Mon, Sep 15, 2014	28.51	28.51	28.39	28.43
272	AMEX	FNDF	Fri, Sep 12, 2014	28.52	28.52	28.44	28.47
271	AMEX	FNDF	Thu, Sep 11, 2014	28.58	28.58	28.48	28.52
270	AMEX	FNDF	Wed, Sep 10, 2014	28.62	28.71	28.50	28.70
269	AMEX	FNDF	Tue, Sep 9, 2014	28.63	28.63	28.48	28.52
268	AMEX	FNDF	Mon, Sep 8, 2014	28.82	28.85	28.58	28.63
267	AMEX	FNDF	Fri, Sep 5, 2014	28.91	28.93	28.82	28.93
266	AMEX	FNDF	Thu, Sep 4, 2014	29.04	29.10	28.85	28.89
265	AMEX	FNDF	Wed, Sep 3, 2014	29.14	29.14	29.02	29.04
264	AMEX	FNDF	Tue, Sep 2, 2014	28.94	28.94	28.76	28.83
263	AMEX	FNDF	Fri, Aug 29, 2014	28.87	28.87	28.72	28.81
262	AMEX	FNDF	Thu, Aug 28, 2014	28.88	28.88	28.76	28.86
261	AMEX	FNDF	Wed, Aug 27, 2014	29.08	29.08	28.96	28.98
260	AMEX	FNDF	Tue, Aug 26, 2014	28.99	29.01	28.90	28.95
259	AMEX	FNDF	Mon, Aug 25, 2014	28.84	28.92	28.75	28.86
258	AMEX	FNDF	Fri, Aug 22, 2014	28.86	28.86	28.60	28.66
257	AMEX	FNDF	Thu, Aug 21, 2014	28.84	28.86	28.76	28.83
256	AMEX	FNDF	Wed, Aug 20, 2014	28.70	28.71	28.59	28.68
255	AMEX	FNDF	Tue, Aug 19, 2014	28.78	28.78	28.70	28.77
254	AMEX	FNDF	Mon, Aug 18, 2014	28.63	28.72	28.63	28.69
253	AMEX	FNDF	Fri, Aug 15, 2014	28.68	28.71	28.34	28.54
252	AMEX	FNDF	Thu, Aug 14, 2014	28.61	28.61	28.46	28.52
251	AMEX	FNDF	Wed, Aug 13, 2014	28.40	28.42	28.34	28.40
250	AMEX	FNDF	Tue, Aug 12, 2014	28.25	28.28	28.23	28.27
249	AMEX	FNDF	Mon, Aug 11, 2014	28.41	28.41	28.28	28.32
248	AMEX	FNDF	Fri, Aug 8, 2014	28.08	28.25	27.99	28.25
247	AMEX	FNDF	Thu, Aug 7, 2014	28.41	28.41	27.98	28.04
246	AMEX	FNDF	Wed, Aug 6, 2014	28.22	28.38	28.13	28.32
245	AMEX	FNDF	Tue, Aug 5, 2014	28.68	28.68	28.33	28.39
244	AMEX	FNDF	Mon, Aug 4, 2014	28.80	28.82	28.62	28.80
243	AMEX	FNDF	Fri, Aug 1, 2014	28.76	28.81	28.58	28.65
242	AMEX	FNDF	Thu, Jul 31, 2014	29.11	29.11	28.84	28.85
241	AMEX	FNDF	Wed, Jul 30, 2014	29.41	29.44	29.20	29.33
240	AMEX	FNDF	Tue, Jul 29, 2014	29.62	29.62	29.37	29.39
239	AMEX	FNDF	Mon, Jul 28, 2014	29.49	29.52	29.31	29.48
238	AMEX	FNDF	Fri, Jul 25, 2014	29.60	29.60	29.41	29.48
237	AMEX	FNDF	Thu, Jul 24, 2014	29.62	29.62	29.54	29.59
236	AMEX	FNDF	Wed, Jul 23, 2014	29.56	29.56	29.48	29.49
235	AMEX	FNDF	Tue, Jul 22, 2014	29.41	29.49	29.41	29.46
234	AMEX	FNDF	Mon, Jul 21, 2014	29.20	29.33	29.19	29.32
233	AMEX	FNDF	Fri, Jul 18, 2014	29.24	29.46	29.24	29.45
232	AMEX	FNDF	Thu, Jul 17, 2014	29.46	29.48	29.20	29.21
231	AMEX	FNDF	Wed, Jul 16, 2014	29.59	29.62	29.54	29.59
230	AMEX	FNDF	Tue, Jul 15, 2014	29.55	29.55	29.21	29.36
229	AMEX	FNDF	Mon, Jul 14, 2014	29.55	29.55	29.43	29.45
228	AMEX	FNDF	Fri, Jul 11, 2014	29.24	29.26	29.18	29.25
227	AMEX	FNDF	Thu, Jul 10, 2014	29.15	29.25	29.01	29.24
226	AMEX	FNDF	Wed, Jul 9, 2014	29.42	29.61	29.42	29.57
225	AMEX	FNDF	Tue, Jul 8, 2014	29.66	29.66	29.38	29.47
224	AMEX	FNDF	Mon, Jul 7, 2014	29.93	29.93	29.74	29.75
223	AMEX	FNDF	Thu, Jul 3, 2014	30.07	30.08	30.00	30.07
222	AMEX	FNDF	Wed, Jul 2, 2014	30.02	30.02	29.89	29.98
221	AMEX	FNDF	Tue, Jul 1, 2014	29.86	30.00	29.86	29.95
220	AMEX	FNDF	Mon, Jun 30, 2014	29.70	29.72	29.61	29.70
219	AMEX	FNDF	Fri, Jun 27, 2014	29.61	29.69	29.54	29.68
218	AMEX	FNDF	Thu, Jun 26, 2014	29.67	29.67	29.46	29.66
217	AMEX	FNDF	Wed, Jun 25, 2014	29.57	29.66	29.52	29.65
216	AMEX	FNDF	Tue, Jun 24, 2014	29.91	29.91	29.64	29.67
215	AMEX	FNDF	Mon, Jun 23, 2014	29.88	29.88	29.73	29.84
214	AMEX	FNDF	Fri, Jun 20, 2014	29.98	29.99	29.85	29.91
213	AMEX	FNDF	Thu, Jun 19, 2014	30.03	30.03	29.95	29.98
212	AMEX	FNDF	Wed, Jun 18, 2014	29.60	29.82	29.55	29.82
211	AMEX	FNDF	Tue, Jun 17, 2014	29.42	29.52	29.42	29.52
210	AMEX	FNDF	Mon, Jun 16, 2014	29.53	29.57	29.48	29.55
209	AMEX	FNDF	Fri, Jun 13, 2014	29.58	29.60	29.52	29.53
208	AMEX	FNDF	Thu, Jun 12, 2014	29.61	29.62	29.47	29.53
207	AMEX	FNDF	Wed, Jun 11, 2014	29.59	29.59	29.45	29.49
206	AMEX	FNDF	Tue, Jun 10, 2014	29.60	29.66	29.55	29.65
205	AMEX	FNDF	Mon, Jun 9, 2014	29.65	29.73	29.61	29.72
204	AMEX	FNDF	Fri, Jun 6, 2014	29.67	29.73	29.60	29.73
203	AMEX	FNDF	Thu, Jun 5, 2014	29.43	29.56	29.36	29.55
202	AMEX	FNDF	Wed, Jun 4, 2014	29.31	29.31	29.19	29.30
201	AMEX	FNDF	Tue, Jun 3, 2014	29.30	29.33	29.27	29.32
200	AMEX	FNDF	Mon, Jun 2, 2014	29.45	29.45	29.32	29.42
199	AMEX	FNDF	Fri, May 30, 2014	29.34	29.35	29.28	29.34
198	AMEX	FNDF	Thu, May 29, 2014	29.27	29.33	29.23	29.32
197	AMEX	FNDF	Wed, May 28, 2014	29.22	29.22	29.12	29.17
196	AMEX	FNDF	Tue, May 27, 2014	29.20	29.29	29.20	29.28
195	AMEX	FNDF	Fri, May 23, 2014	29.00	29.08	28.96	29.07
194	AMEX	FNDF	Thu, May 22, 2014	28.99	29.00	28.94	28.98
193	AMEX	FNDF	Wed, May 21, 2014	28.85	28.96	28.82	28.95
192	AMEX	FNDF	Tue, May 20, 2014	28.78	28.79	28.64	28.71
191	AMEX	FNDF	Mon, May 19, 2014	28.85	28.91	28.77	28.91
190	AMEX	FNDF	Fri, May 16, 2014	28.92	28.92	28.83	28.90
189	AMEX	FNDF	Thu, May 15, 2014	29.03	29.03	28.75	28.88
188	AMEX	FNDF	Wed, May 14, 2014	29.10	29.15	29.02	29.07
187	AMEX	FNDF	Tue, May 13, 2014	29.18	29.18	29.05	29.11
186	AMEX	FNDF	Mon, May 12, 2014	28.96	29.12	28.91	29.11
185	AMEX	FNDF	Fri, May 9, 2014	29.05	29.05	28.84	28.91
184	AMEX	FNDF	Thu, May 8, 2014	29.09	29.21	28.96	29.01
183	AMEX	FNDF	Wed, May 7, 2014	29.05	29.05	28.88	29.04
182	AMEX	FNDF	Tue, May 6, 2014	29.07	29.07	28.90	28.96
181	AMEX	FNDF	Mon, May 5, 2014	29.02	29.02	28.75	29.01
180	AMEX	FNDF	Fri, May 2, 2014	29.12	29.12	28.98	29.05
179	AMEX	FNDF	Thu, May 1, 2014	29.12	29.12	29.01	29.04
178	AMEX	FNDF	Wed, Apr 30, 2014	28.90	29.13	28.82	29.05
177	AMEX	FNDF	Tue, Apr 29, 2014	28.87	28.92	28.77	28.87
176	AMEX	FNDF	Mon, Apr 28, 2014	28.68	28.68	28.49	28.67
175	AMEX	FNDF	Fri, Apr 25, 2014	28.60	28.60	28.48	28.54
174	AMEX	FNDF	Thu, Apr 24, 2014	28.73	28.73	28.49	28.65
173	AMEX	FNDF	Wed, Apr 23, 2014	28.49	28.67	28.49	28.67
172	AMEX	FNDF	Tue, Apr 22, 2014	28.74	28.74	28.67	28.72
171	AMEX	FNDF	Mon, Apr 21, 2014	28.67	28.67	28.53	28.62
170	AMEX	FNDF	Thu, Apr 17, 2014	28.42	28.53	28.42	28.51
169	AMEX	FNDF	Wed, Apr 16, 2014	28.22	28.35	28.19	28.33
168	AMEX	FNDF	Tue, Apr 15, 2014	28.14	28.14	27.80	28.02
167	AMEX	FNDF	Mon, Apr 14, 2014	28.17	28.19	28.03	28.15
166	AMEX	FNDF	Fri, Apr 11, 2014	28.07	28.17	27.98	28.00
165	AMEX	FNDF	Thu, Apr 10, 2014	28.66	28.66	28.11	28.13
164	AMEX	FNDF	Wed, Apr 9, 2014	28.66	28.71	28.48	28.71
163	AMEX	FNDF	Tue, Apr 8, 2014	28.41	28.43	28.26	28.41
162	AMEX	FNDF	Mon, Apr 7, 2014	28.38	28.49	28.35	28.41
161	AMEX	FNDF	Fri, Apr 4, 2014	28.75	28.75	28.47	28.51
160	AMEX	FNDF	Thu, Apr 3, 2014	28.65	28.65	28.48	28.61
159	AMEX	FNDF	Wed, Apr 2, 2014	28.69	28.69	28.55	28.66
158	AMEX	FNDF	Tue, Apr 1, 2014	28.68	28.68	28.52	28.58
157	AMEX	FNDF	Mon, Mar 31, 2014	28.56	28.56	28.42	28.47
156	AMEX	FNDF	Fri, Mar 28, 2014	28.24	28.33	28.24	28.30
155	AMEX	FNDF	Thu, Mar 27, 2014	28.05	28.05	27.91	28.01
154	AMEX	FNDF	Wed, Mar 26, 2014	28.19	28.19	27.93	27.93
153	AMEX	FNDF	Tue, Mar 25, 2014	27.88	27.94	27.74	27.91
152	AMEX	FNDF	Mon, Mar 24, 2014	27.78	27.78	27.44	27.66
151	AMEX	FNDF	Fri, Mar 21, 2014	27.83	27.83	27.58	27.58
150	AMEX	FNDF	Thu, Mar 20, 2014	27.60	27.73	27.44	27.69
149	AMEX	FNDF	Wed, Mar 19, 2014	28.08	28.08	27.63	27.76
148	AMEX	FNDF	Tue, Mar 18, 2014	28.05	28.11	27.94	28.09
147	AMEX	FNDF	Mon, Mar 17, 2014	27.87	27.92	27.78	27.91
146	AMEX	FNDF	Fri, Mar 14, 2014	27.53	27.71	27.39	27.55
145	AMEX	FNDF	Thu, Mar 13, 2014	28.27	28.42	27.59	27.62
144	AMEX	FNDF	Wed, Mar 12, 2014	28.12	28.21	27.93	28.21
143	AMEX	FNDF	Tue, Mar 11, 2014	28.36	28.39	28.20	28.24
142	AMEX	FNDF	Mon, Mar 10, 2014	28.43	28.45	28.24	28.36
141	AMEX	FNDF	Fri, Mar 7, 2014	28.75	28.75	28.45	28.51
140	AMEX	FNDF	Thu, Mar 6, 2014	28.70	28.75	28.64	28.68
139	AMEX	FNDF	Wed, Mar 5, 2014	28.49	28.49	28.36	28.42
138	AMEX	FNDF	Tue, Mar 4, 2014	28.39	28.41	28.32	28.39
137	AMEX	FNDF	Mon, Mar 3, 2014	28.20	28.20	27.78	27.82
136	AMEX	FNDF	Fri, Feb 28, 2014	28.34	28.58	28.34	28.41
135	AMEX	FNDF	Thu, Feb 27, 2014	28.10	28.34	28.10	28.31
134	AMEX	FNDF	Wed, Feb 26, 2014	28.39	28.39	28.19	28.28
133	AMEX	FNDF	Tue, Feb 25, 2014	28.48	28.56	28.32	28.41
132	AMEX	FNDF	Mon, Feb 24, 2014	28.29	28.59	28.29	28.49
131	AMEX	FNDF	Fri, Feb 21, 2014	28.38	28.38	28.20	28.22
130	AMEX	FNDF	Thu, Feb 20, 2014	28.13	28.13	27.97	28.13
129	AMEX	FNDF	Wed, Feb 19, 2014	28.12	28.21	28.01	28.01
128	AMEX	FNDF	Tue, Feb 18, 2014	28.09	28.23	28.09	28.19
127	AMEX	FNDF	Fri, Feb 14, 2014	27.77	27.94	27.77	27.94
126	AMEX	FNDF	Thu, Feb 13, 2014	27.46	27.86	27.46	27.82
125	AMEX	FNDF	Wed, Feb 12, 2014	27.71	27.74	27.62	27.70
124	AMEX	FNDF	Tue, Feb 11, 2014	27.32	27.69	27.32	27.64
123	AMEX	FNDF	Mon, Feb 10, 2014	27.22	27.24	27.19	27.24
122	AMEX	FNDF	Fri, Feb 7, 2014	27.12	27.35	27.09	27.34
121	AMEX	FNDF	Thu, Feb 6, 2014	26.69	26.96	26.66	26.95
120	AMEX	FNDF	Wed, Feb 5, 2014	26.42	26.50	26.35	26.48
119	AMEX	FNDF	Tue, Feb 4, 2014	26.30	26.42	26.25	26.39
118	AMEX	FNDF	Mon, Feb 3, 2014	26.65	26.65	26.19	26.23
117	AMEX	FNDF	Fri, Jan 31, 2014	26.60	26.79	26.48	26.69
116	AMEX	FNDF	Thu, Jan 30, 2014	27.12	27.12	26.82	27.02
115	AMEX	FNDF	Wed, Jan 29, 2014	26.97	27.15	26.91	26.92
114	AMEX	FNDF	Tue, Jan 28, 2014	27.11	27.28	27.11	27.24
113	AMEX	FNDF	Mon, Jan 27, 2014	27.15	27.21	26.90	27.07
112	AMEX	FNDF	Fri, Jan 24, 2014	27.56	27.56	27.20	27.20
111	AMEX	FNDF	Thu, Jan 23, 2014	28.05	28.05	27.84	27.90
110	AMEX	FNDF	Wed, Jan 22, 2014	28.06	28.09	27.97	28.08
109	AMEX	FNDF	Tue, Jan 21, 2014	28.15	28.16	27.98	28.08
108	AMEX	FNDF	Fri, Jan 17, 2014	28.01	28.06	27.99	27.99
107	AMEX	FNDF	Thu, Jan 16, 2014	28.17	28.17	27.96	28.09
106	AMEX	FNDF	Wed, Jan 15, 2014	27.93	28.12	27.93	28.10
105	AMEX	FNDF	Tue, Jan 14, 2014	27.85	27.96	27.77	27.93
104	AMEX	FNDF	Mon, Jan 13, 2014	27.88	27.88	27.65	27.70
103	AMEX	FNDF	Fri, Jan 10, 2014	27.74	27.92	27.72	27.91
102	AMEX	FNDF	Thu, Jan 9, 2014	27.66	27.74	27.54	27.66
101	AMEX	FNDF	Wed, Jan 8, 2014	27.67	27.73	27.61	27.64
100	AMEX	FNDF	Tue, Jan 7, 2014	27.58	27.70	27.58	27.68
99	AMEX	FNDF	Mon, Jan 6, 2014	27.49	27.52	27.40	27.48
98	AMEX	FNDF	Fri, Jan 3, 2014	27.47	27.50	27.40	27.45
97	AMEX	FNDF	Thu, Jan 2, 2014	27.62	27.62	27.29	27.30
96	AMEX	FNDF	Tue, Dec 31, 2013	27.85	28.04	27.85	27.95
95	AMEX	FNDF	Mon, Dec 30, 2013	27.88	27.88	27.75	27.87
94	AMEX	FNDF	Fri, Dec 27, 2013	27.82	27.82	27.67	27.71
93	AMEX	FNDF	Thu, Dec 26, 2013	27.52	27.60	27.50	27.60
92	AMEX	FNDF	Tue, Dec 24, 2013	27.35	27.46	27.29	27.46
91	AMEX	FNDF	Mon, Dec 23, 2013	27.29	27.43	27.23	27.42
90	AMEX	FNDF	Fri, Dec 20, 2013	27.12	27.25	27.12	27.24
89	AMEX	FNDF	Thu, Dec 19, 2013	27.00	27.13	26.93	27.13
88	AMEX	FNDF	Wed, Dec 18, 2013	26.84	27.70	26.78	27.15
87	AMEX	FNDF	Tue, Dec 17, 2013	26.68	26.71	26.62	26.68
86	AMEX	FNDF	Mon, Dec 16, 2013	26.81	26.84	26.76	26.82
85	AMEX	FNDF	Fri, Dec 13, 2013	26.72	26.72	26.47	26.58
84	AMEX	FNDF	Thu, Dec 12, 2013	26.72	26.72	26.57	26.63
83	AMEX	FNDF	Wed, Dec 11, 2013	27.09	27.09	26.81	26.83
82	AMEX	FNDF	Tue, Dec 10, 2013	27.12	27.12	27.01	27.08
81	AMEX	FNDF	Mon, Dec 9, 2013	27.10	27.13	27.04	27.12
80	AMEX	FNDF	Fri, Dec 6, 2013	27.08	27.12	26.95	27.12
79	AMEX	FNDF	Thu, Dec 5, 2013	26.84	26.86	26.75	26.75
78	AMEX	FNDF	Wed, Dec 4, 2013	26.96	26.98	26.73	26.96
77	AMEX	FNDF	Tue, Dec 3, 2013	27.18	27.18	27.05	27.07
76	AMEX	FNDF	Mon, Dec 2, 2013	27.44	27.44	27.29	27.29
75	AMEX	FNDF	Fri, Nov 29, 2013	27.61	27.69	27.53	27.53
74	AMEX	FNDF	Wed, Nov 27, 2013	27.55	27.55	27.41	27.41
73	AMEX	FNDF	Tue, Nov 26, 2013	27.33	27.38	27.27	27.36
72	AMEX	FNDF	Mon, Nov 25, 2013	27.53	27.53	27.35	27.35
71	AMEX	FNDF	Fri, Nov 22, 2013	27.40	27.49	27.30	27.48
70	AMEX	FNDF	Thu, Nov 21, 2013	27.34	27.35	27.17	27.35
69	AMEX	FNDF	Wed, Nov 20, 2013	27.37	27.37	27.04	27.10
68	AMEX	FNDF	Tue, Nov 19, 2013	27.40	27.41	27.25	27.32
67	AMEX	FNDF	Mon, Nov 18, 2013	27.62	27.63	27.41	27.42
66	AMEX	FNDF	Fri, Nov 15, 2013	27.38	27.39	27.30	27.39
65	AMEX	FNDF	Thu, Nov 14, 2013	27.13	27.22	27.08	27.22
64	AMEX	FNDF	Wed, Nov 13, 2013	26.79	27.14	26.75	27.14
63	AMEX	FNDF	Tue, Nov 12, 2013	27.04	27.04	26.92	26.93
62	AMEX	FNDF	Mon, Nov 11, 2013	27.05	27.10	27.03	27.08
61	AMEX	FNDF	Fri, Nov 8, 2013	26.82	27.00	26.76	27.00
60	AMEX	FNDF	Thu, Nov 7, 2013	27.27	27.27	26.83	26.84
59	AMEX	FNDF	Wed, Nov 6, 2013	27.36	27.36	27.27	27.32
58	AMEX	FNDF	Tue, Nov 5, 2013	27.03	27.09	26.96	27.07
57	AMEX	FNDF	Mon, Nov 4, 2013	27.22	27.28	27.16	27.28
56	AMEX	FNDF	Fri, Nov 1, 2013	27.24	27.24	27.00	27.10
55	AMEX	FNDF	Thu, Oct 31, 2013	27.40	27.40	27.18	27.29
54	AMEX	FNDF	Wed, Oct 30, 2013	27.72	27.72	27.38	27.44
53	AMEX	FNDF	Tue, Oct 29, 2013	27.66	27.66	27.45	27.50
52	AMEX	FNDF	Mon, Oct 28, 2013	27.50	27.50	27.25	27.34
51	AMEX	FNDF	Fri, Oct 25, 2013	27.53	27.53	27.37	27.42
50	AMEX	FNDF	Thu, Oct 24, 2013	27.44	27.57	27.43	27.56
49	AMEX	FNDF	Wed, Oct 23, 2013	27.43	27.43	27.27	27.34
48	AMEX	FNDF	Tue, Oct 22, 2013	27.58	27.67	27.48	27.63
47	AMEX	FNDF	Mon, Oct 21, 2013	27.93	27.93	27.30	27.39
46	AMEX	FNDF	Fri, Oct 18, 2013	27.73	27.73	27.27	27.40
45	AMEX	FNDF	Thu, Oct 17, 2013	27.10	27.27	27.02	27.27
44	AMEX	FNDF	Wed, Oct 16, 2013	26.97	26.97	26.78	26.94
43	AMEX	FNDF	Tue, Oct 15, 2013	27.13	27.13	26.68	26.68
42	AMEX	FNDF	Mon, Oct 14, 2013	26.73	26.80	26.58	26.76
41	AMEX	FNDF	Fri, Oct 11, 2013	26.69	26.69	26.52	26.67
40	AMEX	FNDF	Thu, Oct 10, 2013	26.47	26.68	26.39	26.66
39	AMEX	FNDF	Wed, Oct 9, 2013	26.18	26.18	25.94	26.10
38	AMEX	FNDF	Tue, Oct 8, 2013	26.32	26.32	25.97	25.98
37	AMEX	FNDF	Mon, Oct 7, 2013	26.04	26.29	26.04	26.20
36	AMEX	FNDF	Fri, Oct 4, 2013	26.24	26.39	26.20	26.39
35	AMEX	FNDF	Thu, Oct 3, 2013	26.47	26.47	26.25	26.36
34	AMEX	FNDF	Wed, Oct 2, 2013	26.32	26.45	26.25	26.45
33	AMEX	FNDF	Tue, Oct 1, 2013	26.39	26.46	26.28	26.45
32	AMEX	FNDF	Mon, Sep 30, 2013	26.71	26.71	26.14	26.23
31	AMEX	FNDF	Fri, Sep 27, 2013	26.37	26.48	26.32	26.47
30	AMEX	FNDF	Thu, Sep 26, 2013	26.57	27.05	26.36	26.55
29	AMEX	FNDF	Wed, Sep 25, 2013	26.50	26.50	26.31	26.42
28	AMEX	FNDF	Tue, Sep 24, 2013	26.49	26.49	26.30	26.36
27	AMEX	FNDF	Mon, Sep 23, 2013	26.32	26.37	26.22	26.37
26	AMEX	FNDF	Fri, Sep 20, 2013	26.68	26.69	26.39	26.39
25	AMEX	FNDF	Thu, Sep 19, 2013	27.06	27.06	26.55	26.66
24	AMEX	FNDF	Wed, Sep 18, 2013	26.03	27.00	25.95	26.84
23	AMEX	FNDF	Tue, Sep 17, 2013	26.97	26.97	25.95	26.00
22	AMEX	FNDF	Mon, Sep 16, 2013	26.12	26.12	26.00	26.02
21	AMEX	FNDF	Fri, Sep 13, 2013	26.02	26.02	25.67	25.73
20	AMEX	FNDF	Thu, Sep 12, 2013	25.76	25.79	25.65	25.67
19	AMEX	FNDF	Wed, Sep 11, 2013	25.68	25.98	25.64	25.72
18	AMEX	FNDF	Tue, Sep 10, 2013	25.65	25.68	25.59	25.68
17	AMEX	FNDF	Mon, Sep 9, 2013	25.23	25.40	25.23	25.38
16	AMEX	FNDF	Fri, Sep 6, 2013	25.35	25.35	25.00	25.00
15	AMEX	FNDF	Thu, Sep 5, 2013	24.92	25.06	24.87	24.87
14	AMEX	FNDF	Wed, Sep 4, 2013	24.68	24.96	24.68	24.84
13	AMEX	FNDF	Tue, Sep 3, 2013	24.79	24.79	24.63	24.67
12	AMEX	FNDF	Fri, Aug 30, 2013	24.41	24.55	24.21	24.21
11	AMEX	FNDF	Thu, Aug 29, 2013	24.49	24.59	24.42	24.43
10	AMEX	FNDF	Wed, Aug 28, 2013	24.45	24.62	24.42	24.51
9	AMEX	FNDF	Tue, Aug 27, 2013	24.70	24.75	24.45	24.48
8	AMEX	FNDF	Mon, Aug 26, 2013	25.02	25.03	24.96	25.03
7	AMEX	FNDF	Fri, Aug 23, 2013	25.08	25.25	25.00	25.21
6	AMEX	FNDF	Thu, Aug 22, 2013	24.91	25.22	24.90	24.98
5	AMEX	FNDF	Wed, Aug 21, 2013	25.09	25.09	24.70	24.80
4	AMEX	FNDF	Tue, Aug 20, 2013	24.96	24.99	24.87	24.97
3	AMEX	FNDF	Mon, Aug 19, 2013	25.25	25.25	25.00	25.00
2	AMEX	FNDF	Fri, Aug 16, 2013	25.56	25.56	25.21	25.28
1	AMEX	FNDF	Thu, Aug 15, 2013	25.15	27.32	24.91	25.12
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab Fundamental International Large Company Index ETF AMEX:FNDF 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