First Trust US Equity Opportunities ETF AMEX:FPX Historical Prices

Below are the 4154 trading days of historical prices for FPX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4154	AMEX	FPX	Thu, Jan 19, 2023	80.63	80.81	79.77	80.01
4153	AMEX	FPX	Wed, Jan 18, 2023	83.13	83.50	81.27	81.31
4152	AMEX	FPX	Tue, Jan 17, 2023	82.33	82.92	82.07	82.72
4151	AMEX	FPX	Fri, Jan 13, 2023	81.19	82.51	81.19	82.47
4150	AMEX	FPX	Thu, Jan 12, 2023	81.50	82.03	80.27	82.02
4149	AMEX	FPX	Wed, Jan 11, 2023	80.10	81.29	79.93	81.29
4148	AMEX	FPX	Tue, Jan 10, 2023	78.42	79.68	78.40	79.68
4147	AMEX	FPX	Mon, Jan 9, 2023	79.17	79.74	78.62	78.88
4146	AMEX	FPX	Fri, Jan 6, 2023	77.69	78.85	76.89	78.58
4145	AMEX	FPX	Thu, Jan 5, 2023	77.71	77.71	76.82	76.89
4144	AMEX	FPX	Wed, Jan 4, 2023	78.30	78.70	77.91	78.43
4143	AMEX	FPX	Tue, Jan 3, 2023	79.60	79.64	77.24	77.68
4142	AMEX	FPX	Fri, Dec 30, 2022	78.19	78.70	77.75	78.68
4141	AMEX	FPX	Thu, Dec 29, 2022	77.75	79.11	77.54	78.82
4140	AMEX	FPX	Wed, Dec 28, 2022	77.89	78.21	77.01	77.07
4139	AMEX	FPX	Tue, Dec 27, 2022	78.65	78.71	77.90	78.06
4138	AMEX	FPX	Fri, Dec 23, 2022	78.48	78.79	77.92	78.74
4137	AMEX	FPX	Thu, Dec 22, 2022	79.69	79.69	77.94	78.70
4136	AMEX	FPX	Wed, Dec 21, 2022	79.83	80.83	79.29	80.42
4135	AMEX	FPX	Tue, Dec 20, 2022	78.60	79.67	78.54	79.28
4134	AMEX	FPX	Mon, Dec 19, 2022	80.14	80.14	78.62	78.87
4133	AMEX	FPX	Fri, Dec 16, 2022	80.45	80.84	79.75	80.42
4132	AMEX	FPX	Thu, Dec 15, 2022	82.30	82.43	80.89	81.21
4131	AMEX	FPX	Wed, Dec 14, 2022	83.71	84.38	82.86	83.62
4130	AMEX	FPX	Tue, Dec 13, 2022	85.88	85.88	83.47	83.67
4129	AMEX	FPX	Mon, Dec 12, 2022	82.55	83.46	82.55	83.46
4128	AMEX	FPX	Fri, Dec 9, 2022	83.23	83.57	82.53	82.57
4127	AMEX	FPX	Thu, Dec 8, 2022	83.36	84.16	83.00	83.65
4126	AMEX	FPX	Wed, Dec 7, 2022	82.58	83.44	82.58	82.98
4125	AMEX	FPX	Tue, Dec 6, 2022	83.92	83.95	82.23	82.77
4124	AMEX	FPX	Mon, Dec 5, 2022	85.71	85.75	83.69	83.90
4123	AMEX	FPX	Fri, Dec 2, 2022	84.71	86.51	84.71	86.39
4122	AMEX	FPX	Thu, Dec 1, 2022	86.43	86.61	85.64	86.39
4121	AMEX	FPX	Wed, Nov 30, 2022	83.69	86.22	83.22	86.22
4120	AMEX	FPX	Tue, Nov 29, 2022	84.57	84.81	84.15	84.22
4119	AMEX	FPX	Mon, Nov 28, 2022	85.40	85.76	84.33	84.46
4118	AMEX	FPX	Fri, Nov 25, 2022	85.80	86.13	85.67	85.96
4117	AMEX	FPX	Wed, Nov 23, 2022	85.25	86.10	85.20	85.95
4116	AMEX	FPX	Tue, Nov 22, 2022	84.81	85.32	83.99	85.26
4115	AMEX	FPX	Mon, Nov 21, 2022	84.53	84.60	83.96	84.31
4114	AMEX	FPX	Fri, Nov 18, 2022	85.88	85.88	84.64	85.08
4113	AMEX	FPX	Thu, Nov 17, 2022	84.20	85.20	83.96	84.93
4112	AMEX	FPX	Wed, Nov 16, 2022	86.89	87.09	85.56	85.63
4111	AMEX	FPX	Tue, Nov 15, 2022	87.90	87.90	86.88	87.42
4110	AMEX	FPX	Mon, Nov 14, 2022	86.37	87.45	86.21	86.23
4109	AMEX	FPX	Fri, Nov 11, 2022	86.92	87.35	86.25	86.75
4108	AMEX	FPX	Thu, Nov 10, 2022	85.75	86.80	85.32	86.80
4107	AMEX	FPX	Wed, Nov 9, 2022	83.79	83.81	82.33	82.48
4106	AMEX	FPX	Tue, Nov 8, 2022	84.61	85.30	83.49	84.48
4105	AMEX	FPX	Mon, Nov 7, 2022	84.64	84.64	83.83	84.35
4104	AMEX	FPX	Fri, Nov 4, 2022	85.77	85.77	82.89	84.10
4103	AMEX	FPX	Thu, Nov 3, 2022	84.06	85.64	83.94	84.71
4102	AMEX	FPX	Wed, Nov 2, 2022	86.99	87.75	84.96	84.98
4101	AMEX	FPX	Tue, Nov 1, 2022	88.34	88.34	87.30	87.32
4100	AMEX	FPX	Mon, Oct 31, 2022	87.09	87.34	86.75	86.96
4099	AMEX	FPX	Fri, Oct 28, 2022	86.51	87.71	86.19	87.65
4098	AMEX	FPX	Thu, Oct 27, 2022	87.03	87.37	86.32	86.43
4097	AMEX	FPX	Wed, Oct 26, 2022	86.24	88.21	86.24	86.59
4096	AMEX	FPX	Tue, Oct 25, 2022	84.96	86.92	84.96	86.80
4095	AMEX	FPX	Mon, Oct 24, 2022	84.67	85.01	83.63	84.77
4094	AMEX	FPX	Fri, Oct 21, 2022	82.64	84.47	81.98	84.38
4093	AMEX	FPX	Thu, Oct 20, 2022	83.00	84.04	82.46	82.70
4092	AMEX	FPX	Wed, Oct 19, 2022	83.13	83.47	82.14	82.73
4091	AMEX	FPX	Tue, Oct 18, 2022	84.03	84.48	82.75	83.75
4090	AMEX	FPX	Mon, Oct 17, 2022	81.19	82.50	81.19	82.07
4089	AMEX	FPX	Fri, Oct 14, 2022	83.04	83.30	79.47	79.49
4088	AMEX	FPX	Thu, Oct 13, 2022	78.88	82.65	78.50	82.31
4087	AMEX	FPX	Wed, Oct 12, 2022	81.15	81.46	80.33	81.13
4086	AMEX	FPX	Tue, Oct 11, 2022	81.41	82.51	79.98	81.20
4085	AMEX	FPX	Mon, Oct 10, 2022	83.26	83.26	81.36	82.09
4084	AMEX	FPX	Fri, Oct 7, 2022	84.50	84.50	82.73	83.16
4083	AMEX	FPX	Thu, Oct 6, 2022	85.93	86.84	85.41	85.73
4082	AMEX	FPX	Wed, Oct 5, 2022	85.24	86.51	84.53	86.15
4081	AMEX	FPX	Tue, Oct 4, 2022	84.70	86.34	84.70	86.34
4080	AMEX	FPX	Mon, Oct 3, 2022	81.85	83.40	81.46	83.05
4079	AMEX	FPX	Fri, Sep 30, 2022	81.28	82.78	80.90	81.03
4078	AMEX	FPX	Thu, Sep 29, 2022	82.32	82.44	80.67	81.37
4077	AMEX	FPX	Wed, Sep 28, 2022	81.49	83.62	81.36	83.24
4076	AMEX	FPX	Tue, Sep 27, 2022	81.29	81.97	80.22	80.90
4075	AMEX	FPX	Mon, Sep 26, 2022	80.89	81.98	80.01	80.29
4074	AMEX	FPX	Fri, Sep 23, 2022	81.76	81.76	80.25	81.18
4073	AMEX	FPX	Thu, Sep 22, 2022	84.81	84.84	82.84	82.94
4072	AMEX	FPX	Wed, Sep 21, 2022	86.77	87.40	85.07	85.16
4071	AMEX	FPX	Tue, Sep 20, 2022	87.10	87.18	86.14	86.48
4070	AMEX	FPX	Mon, Sep 19, 2022	86.28	87.70	86.23	87.58
4069	AMEX	FPX	Fri, Sep 16, 2022	87.58	87.76	86.67	87.23
4068	AMEX	FPX	Thu, Sep 15, 2022	89.77	90.76	88.81	89.08
4067	AMEX	FPX	Wed, Sep 14, 2022	89.46	90.47	89.27	90.42
4066	AMEX	FPX	Tue, Sep 13, 2022	89.90	90.67	89.00	89.23
4065	AMEX	FPX	Mon, Sep 12, 2022	91.84	92.23	91.52	92.19
4064	AMEX	FPX	Fri, Sep 9, 2022	90.28	91.54	90.28	91.31
4063	AMEX	FPX	Thu, Sep 8, 2022	87.66	89.38	87.66	89.38
4062	AMEX	FPX	Wed, Sep 7, 2022	86.38	88.31	86.25	88.13
4061	AMEX	FPX	Tue, Sep 6, 2022	87.53	87.53	86.33	86.55
4060	AMEX	FPX	Fri, Sep 2, 2022	88.62	88.93	86.76	87.14
4059	AMEX	FPX	Thu, Sep 1, 2022	87.65	87.65	86.19	87.63
4058	AMEX	FPX	Wed, Aug 31, 2022	89.46	89.47	88.57	88.75
4057	AMEX	FPX	Tue, Aug 30, 2022	90.67	90.67	88.69	89.17
4056	AMEX	FPX	Mon, Aug 29, 2022	89.83	90.99	89.71	90.23
4055	AMEX	FPX	Fri, Aug 26, 2022	93.61	93.61	90.75	90.75
4054	AMEX	FPX	Thu, Aug 25, 2022	92.63	93.72	92.59	93.72
4053	AMEX	FPX	Wed, Aug 24, 2022	91.35	92.52	91.35	92.10
4052	AMEX	FPX	Tue, Aug 23, 2022	91.00	91.92	91.00	91.21
4051	AMEX	FPX	Mon, Aug 22, 2022	91.14	91.69	90.61	90.81
4050	AMEX	FPX	Fri, Aug 19, 2022	93.09	93.09	92.25	92.51
4049	AMEX	FPX	Thu, Aug 18, 2022	93.46	94.32	93.24	94.08
4048	AMEX	FPX	Wed, Aug 17, 2022	93.78	93.98	92.83	93.37
4047	AMEX	FPX	Tue, Aug 16, 2022	94.43	94.95	93.68	94.67
4046	AMEX	FPX	Mon, Aug 15, 2022	93.73	94.96	93.73	94.86
4045	AMEX	FPX	Fri, Aug 12, 2022	93.48	94.48	93.12	94.48
4044	AMEX	FPX	Thu, Aug 11, 2022	94.03	94.56	92.77	92.93
4043	AMEX	FPX	Wed, Aug 10, 2022	92.50	93.19	92.40	93.11
4042	AMEX	FPX	Tue, Aug 9, 2022	91.33	91.33	90.45	90.75
4041	AMEX	FPX	Mon, Aug 8, 2022	91.81	92.86	91.41	91.62
4040	AMEX	FPX	Fri, Aug 5, 2022	89.54	91.50	89.51	91.28
4039	AMEX	FPX	Thu, Aug 4, 2022	91.14	91.14	90.29	90.68
4038	AMEX	FPX	Wed, Aug 3, 2022	90.23	91.40	90.22	91.26
4037	AMEX	FPX	Tue, Aug 2, 2022	89.20	90.88	89.09	90.03
4036	AMEX	FPX	Mon, Aug 1, 2022	88.97	89.44	88.44	89.22
4035	AMEX	FPX	Fri, Jul 29, 2022	88.72	89.68	88.72	89.61
4034	AMEX	FPX	Thu, Jul 28, 2022	87.74	88.78	87.17	88.69
4033	AMEX	FPX	Wed, Jul 27, 2022	86.02	87.80	85.91	87.46
4032	AMEX	FPX	Tue, Jul 26, 2022	85.94	86.10	84.86	85.04
4031	AMEX	FPX	Mon, Jul 25, 2022	85.92	86.43	85.16	86.29
4030	AMEX	FPX	Fri, Jul 22, 2022	87.38	87.78	85.25	85.74
4029	AMEX	FPX	Thu, Jul 21, 2022	86.23	87.21	85.57	87.18
4028	AMEX	FPX	Wed, Jul 20, 2022	85.43	86.81	85.43	86.53
4027	AMEX	FPX	Tue, Jul 19, 2022	84.01	85.23	83.98	85.13
4026	AMEX	FPX	Mon, Jul 18, 2022	84.41	84.72	82.92	83.14
4025	AMEX	FPX	Fri, Jul 15, 2022	82.56	83.39	82.11	83.37
4024	AMEX	FPX	Thu, Jul 14, 2022	81.56	81.94	80.55	81.79
4023	AMEX	FPX	Wed, Jul 13, 2022	81.61	83.32	81.61	82.68
4022	AMEX	FPX	Tue, Jul 12, 2022	83.69	84.52	82.64	83.01
4021	AMEX	FPX	Mon, Jul 11, 2022	84.59	84.87	83.69	83.84
4020	AMEX	FPX	Fri, Jul 8, 2022	84.66	85.73	84.18	85.21
4019	AMEX	FPX	Thu, Jul 7, 2022	83.93	85.37	83.93	85.23
4018	AMEX	FPX	Wed, Jul 6, 2022	83.40	84.25	82.58	83.34
4017	AMEX	FPX	Tue, Jul 5, 2022	81.93	83.67	81.39	83.67
4016	AMEX	FPX	Fri, Jul 1, 2022	81.90	83.23	81.40	83.13
4015	AMEX	FPX	Thu, Jun 30, 2022	82.22	82.98	81.24	82.15
4014	AMEX	FPX	Wed, Jun 29, 2022	84.04	84.08	82.87	83.37
4013	AMEX	FPX	Tue, Jun 28, 2022	86.49	87.04	83.88	84.15
4012	AMEX	FPX	Mon, Jun 27, 2022	85.86	86.18	85.28	85.95
4011	AMEX	FPX	Fri, Jun 24, 2022	84.14	85.98	84.14	85.94
4010	AMEX	FPX	Thu, Jun 23, 2022	82.98	83.66	82.42	83.38
4009	AMEX	FPX	Wed, Jun 22, 2022	81.61	83.36	81.30	82.39
4008	AMEX	FPX	Tue, Jun 21, 2022	81.98	83.70	81.98	82.97
4007	AMEX	FPX	Fri, Jun 17, 2022	80.19	81.37	79.51	80.88
4006	AMEX	FPX	Thu, Jun 16, 2022	81.40	81.49	79.37	79.92
4005	AMEX	FPX	Wed, Jun 15, 2022	83.05	84.71	82.28	83.74
4004	AMEX	FPX	Tue, Jun 14, 2022	82.98	83.22	81.39	82.18
4003	AMEX	FPX	Mon, Jun 13, 2022	84.32	84.85	82.19	82.47
4002	AMEX	FPX	Fri, Jun 10, 2022	88.63	88.88	87.00	87.35
4001	AMEX	FPX	Thu, Jun 9, 2022	92.66	93.06	90.38	90.38
4000	AMEX	FPX	Wed, Jun 8, 2022	93.95	94.58	92.92	93.25
3999	AMEX	FPX	Tue, Jun 7, 2022	91.70	94.37	91.70	94.26
3998	AMEX	FPX	Mon, Jun 6, 2022	93.80	93.80	92.30	92.62
3997	AMEX	FPX	Fri, Jun 3, 2022	92.47	93.22	91.78	92.22
3996	AMEX	FPX	Thu, Jun 2, 2022	90.77	93.93	90.77	93.86
3995	AMEX	FPX	Wed, Jun 1, 2022	92.15	92.32	89.66	90.80
3994	AMEX	FPX	Tue, May 31, 2022	93.22	93.22	91.04	91.50
3993	AMEX	FPX	Fri, May 27, 2022	91.27	93.29	91.27	93.28
3992	AMEX	FPX	Thu, May 26, 2022	87.58	90.53	87.58	90.12
3991	AMEX	FPX	Wed, May 25, 2022	85.53	88.28	85.53	87.72
3990	AMEX	FPX	Tue, May 24, 2022	86.98	86.98	84.68	85.79
3989	AMEX	FPX	Mon, May 23, 2022	87.59	88.21	86.43	88.03
3988	AMEX	FPX	Fri, May 20, 2022	88.51	88.51	84.73	87.17
3987	AMEX	FPX	Thu, May 19, 2022	85.39	88.39	85.28	87.22
3986	AMEX	FPX	Wed, May 18, 2022	88.69	89.19	85.64	86.00
3985	AMEX	FPX	Tue, May 17, 2022	89.49	89.88	87.87	89.68
3984	AMEX	FPX	Mon, May 16, 2022	89.01	89.77	87.63	87.77
3983	AMEX	FPX	Fri, May 13, 2022	87.04	89.96	87.04	89.59
3982	AMEX	FPX	Thu, May 12, 2022	83.59	86.64	83.01	85.29
3981	AMEX	FPX	Wed, May 11, 2022	85.66	88.22	84.31	84.47
3980	AMEX	FPX	Tue, May 10, 2022	87.53	88.01	84.06	86.25
3979	AMEX	FPX	Mon, May 9, 2022	89.96	90.24	85.39	85.79
3978	AMEX	FPX	Fri, May 6, 2022	93.41	93.58	90.10	91.82
3977	AMEX	FPX	Thu, May 5, 2022	97.89	97.99	93.15	94.14
3976	AMEX	FPX	Wed, May 4, 2022	97.02	99.33	94.13	99.16
3975	AMEX	FPX	Tue, May 3, 2022	97.02	97.60	95.87	96.47
3974	AMEX	FPX	Mon, May 2, 2022	96.10	97.10	94.66	97.10
3973	AMEX	FPX	Fri, Apr 29, 2022	99.14	101.02	96.03	96.11
3972	AMEX	FPX	Thu, Apr 28, 2022	98.31	100.17	96.51	99.63
3971	AMEX	FPX	Wed, Apr 27, 2022	97.48	99.00	96.76	97.34
3970	AMEX	FPX	Tue, Apr 26, 2022	99.91	100.20	97.25	97.27
3969	AMEX	FPX	Mon, Apr 25, 2022	98.33	100.68	98.25	100.66
3968	AMEX	FPX	Fri, Apr 22, 2022	101.27	102.12	99.21	99.24
3967	AMEX	FPX	Thu, Apr 21, 2022	106.29	106.83	101.37	101.73
3966	AMEX	FPX	Wed, Apr 20, 2022	107.01	107.01	104.99	105.15
3965	AMEX	FPX	Tue, Apr 19, 2022	104.18	106.61	104.18	106.39
3964	AMEX	FPX	Mon, Apr 18, 2022	105.35	105.38	103.66	104.26
3963	AMEX	FPX	Thu, Apr 14, 2022	107.22	107.56	105.74	105.74
3962	AMEX	FPX	Wed, Apr 13, 2022	104.54	107.55	104.54	107.32
3961	AMEX	FPX	Tue, Apr 12, 2022	105.92	107.18	103.83	104.22
3960	AMEX	FPX	Mon, Apr 11, 2022	104.31	105.53	103.83	104.29
3959	AMEX	FPX	Fri, Apr 8, 2022	106.14	106.73	105.43	105.54
3958	AMEX	FPX	Thu, Apr 7, 2022	105.62	106.83	104.39	106.27
3957	AMEX	FPX	Wed, Apr 6, 2022	106.63	106.64	104.76	105.87
3956	AMEX	FPX	Tue, Apr 5, 2022	110.68	111.13	107.60	107.85
3955	AMEX	FPX	Mon, Apr 4, 2022	110.02	110.99	109.89	110.92
3954	AMEX	FPX	Fri, Apr 1, 2022	109.42	110.27	108.81	109.75
3953	AMEX	FPX	Thu, Mar 31, 2022	110.21	110.94	109.05	109.08
3952	AMEX	FPX	Wed, Mar 30, 2022	111.07	112.01	109.70	110.31
3951	AMEX	FPX	Tue, Mar 29, 2022	110.24	111.87	109.39	111.58
3950	AMEX	FPX	Mon, Mar 28, 2022	108.13	109.30	107.57	109.30
3949	AMEX	FPX	Fri, Mar 25, 2022	108.88	108.88	107.12	108.25
3948	AMEX	FPX	Thu, Mar 24, 2022	107.48	109.04	106.52	108.96
3947	AMEX	FPX	Wed, Mar 23, 2022	106.88	108.56	106.38	106.86
3946	AMEX	FPX	Tue, Mar 22, 2022	106.00	108.25	106.00	107.74
3945	AMEX	FPX	Mon, Mar 21, 2022	106.42	106.58	104.59	105.83
3944	AMEX	FPX	Fri, Mar 18, 2022	103.51	106.81	103.51	106.70
3943	AMEX	FPX	Thu, Mar 17, 2022	101.30	104.28	101.01	104.21
3942	AMEX	FPX	Wed, Mar 16, 2022	99.39	101.90	98.60	101.87
3941	AMEX	FPX	Tue, Mar 15, 2022	95.81	98.03	95.25	97.93
3940	AMEX	FPX	Mon, Mar 14, 2022	97.38	97.96	94.60	95.18
3939	AMEX	FPX	Fri, Mar 11, 2022	100.58	100.85	97.50	97.55
3938	AMEX	FPX	Thu, Mar 10, 2022	99.33	100.11	98.30	99.95
3937	AMEX	FPX	Wed, Mar 9, 2022	99.30	101.01	99.26	100.48
3936	AMEX	FPX	Tue, Mar 8, 2022	96.15	99.39	95.24	97.03
3935	AMEX	FPX	Mon, Mar 7, 2022	100.62	101.04	96.08	96.19
3934	AMEX	FPX	Fri, Mar 4, 2022	102.06	102.97	99.45	100.18
3933	AMEX	FPX	Thu, Mar 3, 2022	105.90	106.08	102.38	102.87
3932	AMEX	FPX	Wed, Mar 2, 2022	104.43	106.15	103.52	105.77
3931	AMEX	FPX	Tue, Mar 1, 2022	105.80	106.06	103.17	103.78
3930	AMEX	FPX	Mon, Feb 28, 2022	104.05	106.59	103.90	105.64
3929	AMEX	FPX	Fri, Feb 25, 2022	103.33	104.94	101.70	104.82
3928	AMEX	FPX	Thu, Feb 24, 2022	96.03	103.77	95.93	103.56
3927	AMEX	FPX	Wed, Feb 23, 2022	103.37	103.65	99.42	99.49
3926	AMEX	FPX	Tue, Feb 22, 2022	103.30	104.92	101.44	102.34
3925	AMEX	FPX	Fri, Feb 18, 2022	105.58	106.40	103.45	104.03
3924	AMEX	FPX	Thu, Feb 17, 2022	108.09	108.43	105.52	105.72
3923	AMEX	FPX	Wed, Feb 16, 2022	108.59	109.81	108.25	109.38
3922	AMEX	FPX	Tue, Feb 15, 2022	108.18	110.23	107.97	110.13
3921	AMEX	FPX	Mon, Feb 14, 2022	106.65	108.10	105.62	106.51
3920	AMEX	FPX	Fri, Feb 11, 2022	110.35	110.96	105.98	106.86
3919	AMEX	FPX	Thu, Feb 10, 2022	109.90	113.66	109.60	110.30
3918	AMEX	FPX	Wed, Feb 9, 2022	109.63	111.81	109.62	111.73
3917	AMEX	FPX	Tue, Feb 8, 2022	106.03	108.80	105.72	108.65
3916	AMEX	FPX	Mon, Feb 7, 2022	106.37	108.10	106.37	106.65
3915	AMEX	FPX	Fri, Feb 4, 2022	103.81	107.24	103.55	106.31
3914	AMEX	FPX	Thu, Feb 3, 2022	104.26	105.53	102.88	103.07
3913	AMEX	FPX	Wed, Feb 2, 2022	108.44	108.44	106.01	107.06
3912	AMEX	FPX	Tue, Feb 1, 2022	107.00	108.32	105.33	108.24
3911	AMEX	FPX	Mon, Jan 31, 2022	101.75	106.43	101.75	106.37
3910	AMEX	FPX	Fri, Jan 28, 2022	98.81	101.54	97.05	101.52
3909	AMEX	FPX	Thu, Jan 27, 2022	102.00	102.82	98.46	98.80
3908	AMEX	FPX	Wed, Jan 26, 2022	103.76	105.12	99.72	100.35
3907	AMEX	FPX	Tue, Jan 25, 2022	102.44	103.41	100.59	101.48
3906	AMEX	FPX	Mon, Jan 24, 2022	101.13	104.72	97.48	104.69
3905	AMEX	FPX	Fri, Jan 21, 2022	105.86	107.10	103.63	103.85
3904	AMEX	FPX	Thu, Jan 20, 2022	108.90	110.95	106.49	106.60
3903	AMEX	FPX	Wed, Jan 19, 2022	110.00	110.69	107.99	108.09
3902	AMEX	FPX	Tue, Jan 18, 2022	111.40	111.99	109.13	109.35
3901	AMEX	FPX	Fri, Jan 14, 2022	111.78	113.34	110.93	113.08
3900	AMEX	FPX	Thu, Jan 13, 2022	117.14	117.20	112.72	112.94
3899	AMEX	FPX	Wed, Jan 12, 2022	118.01	118.58	116.05	116.89
3898	AMEX	FPX	Tue, Jan 11, 2022	114.46	117.26	113.94	117.19
3897	AMEX	FPX	Mon, Jan 10, 2022	113.16	114.63	110.49	114.58
3896	AMEX	FPX	Fri, Jan 7, 2022	115.46	116.77	113.85	114.76
3895	AMEX	FPX	Thu, Jan 6, 2022	114.90	116.85	113.29	115.70
3894	AMEX	FPX	Wed, Jan 5, 2022	119.38	120.15	115.22	115.27
3893	AMEX	FPX	Tue, Jan 4, 2022	121.97	121.97	118.53	120.16
3892	AMEX	FPX	Mon, Jan 3, 2022	122.85	123.16	120.69	121.69
3891	AMEX	FPX	Fri, Dec 31, 2021	122.72	123.46	122.45	122.51
3890	AMEX	FPX	Thu, Dec 30, 2021	122.35	124.12	122.35	122.90
3889	AMEX	FPX	Wed, Dec 29, 2021	122.48	122.68	121.25	122.48
3888	AMEX	FPX	Tue, Dec 28, 2021	124.37	124.49	122.36	122.65
3887	AMEX	FPX	Mon, Dec 27, 2021	122.54	124.41	122.54	124.37
3886	AMEX	FPX	Thu, Dec 23, 2021	121.61	122.63	121.05	122.34
3885	AMEX	FPX	Wed, Dec 22, 2021	120.04	121.43	119.82	121.24
3884	AMEX	FPX	Tue, Dec 21, 2021	117.99	120.25	117.29	120.17
3883	AMEX	FPX	Mon, Dec 20, 2021	115.65	116.79	115.18	116.30
3882	AMEX	FPX	Fri, Dec 17, 2021	115.21	118.50	114.13	117.88
3881	AMEX	FPX	Thu, Dec 16, 2021	121.00	121.00	115.30	116.17
3880	AMEX	FPX	Wed, Dec 15, 2021	117.35	120.02	115.64	119.87
3879	AMEX	FPX	Tue, Dec 14, 2021	117.79	119.03	116.28	117.57
3878	AMEX	FPX	Mon, Dec 13, 2021	121.59	122.01	118.97	119.67
3877	AMEX	FPX	Fri, Dec 10, 2021	123.98	124.81	121.18	121.88
3876	AMEX	FPX	Thu, Dec 9, 2021	126.12	126.71	122.97	123.16
3875	AMEX	FPX	Wed, Dec 8, 2021	124.85	127.09	123.61	126.51
3874	AMEX	FPX	Tue, Dec 7, 2021	122.61	125.30	122.61	124.59
3873	AMEX	FPX	Mon, Dec 6, 2021	118.68	120.17	116.03	119.95
3872	AMEX	FPX	Fri, Dec 3, 2021	122.49	122.49	117.17	118.94
3871	AMEX	FPX	Thu, Dec 2, 2021	118.43	121.19	118.01	120.62
3870	AMEX	FPX	Wed, Dec 1, 2021	125.58	125.58	118.41	118.44
3869	AMEX	FPX	Tue, Nov 30, 2021	126.36	127.24	122.54	123.63
3868	AMEX	FPX	Mon, Nov 29, 2021	127.71	127.92	125.36	126.94
3867	AMEX	FPX	Fri, Nov 26, 2021	125.92	127.18	124.99	125.94
3866	AMEX	FPX	Wed, Nov 24, 2021	125.23	127.66	124.74	127.61
3865	AMEX	FPX	Tue, Nov 23, 2021	126.75	127.86	124.02	126.23
3864	AMEX	FPX	Mon, Nov 22, 2021	132.81	132.81	126.87	127.78
3863	AMEX	FPX	Fri, Nov 19, 2021	134.01	134.45	132.43	132.49
3862	AMEX	FPX	Thu, Nov 18, 2021	134.60	134.72	132.87	133.87
3861	AMEX	FPX	Wed, Nov 17, 2021	134.88	135.08	133.81	134.07
3860	AMEX	FPX	Tue, Nov 16, 2021	133.46	135.26	133.45	135.06
3859	AMEX	FPX	Mon, Nov 15, 2021	134.78	134.78	133.06	133.53
3858	AMEX	FPX	Fri, Nov 12, 2021	133.29	134.74	133.12	134.73
3857	AMEX	FPX	Thu, Nov 11, 2021	132.67	133.18	132.45	132.52
3856	AMEX	FPX	Wed, Nov 10, 2021	134.37	134.78	131.07	131.62
3855	AMEX	FPX	Tue, Nov 9, 2021	136.14	136.42	134.31	136.03
3854	AMEX	FPX	Mon, Nov 8, 2021	134.52	135.80	134.51	135.34
3853	AMEX	FPX	Fri, Nov 5, 2021	134.43	134.72	132.80	133.79
3852	AMEX	FPX	Thu, Nov 4, 2021	132.59	134.07	132.59	133.47
3851	AMEX	FPX	Wed, Nov 3, 2021	131.42	132.55	131.21	132.47
3850	AMEX	FPX	Tue, Nov 2, 2021	131.59	132.01	130.63	131.35
3849	AMEX	FPX	Mon, Nov 1, 2021	131.08	131.70	130.78	131.70
3848	AMEX	FPX	Fri, Oct 29, 2021	129.69	130.96	129.62	130.72
3847	AMEX	FPX	Thu, Oct 28, 2021	128.47	130.06	128.18	130.06
3846	AMEX	FPX	Wed, Oct 27, 2021	130.28	130.64	127.90	127.93
3845	AMEX	FPX	Tue, Oct 26, 2021	131.89	132.56	130.07	130.60
3844	AMEX	FPX	Mon, Oct 25, 2021	130.29	131.34	129.84	130.86
3843	AMEX	FPX	Fri, Oct 22, 2021	131.12	131.21	129.46	130.09
3842	AMEX	FPX	Thu, Oct 21, 2021	131.63	133.14	131.63	132.88
3841	AMEX	FPX	Wed, Oct 20, 2021	132.16	132.56	131.27	131.83
3840	AMEX	FPX	Tue, Oct 19, 2021	131.56	132.67	131.00	131.79
3839	AMEX	FPX	Mon, Oct 18, 2021	129.23	130.94	129.23	130.85
3838	AMEX	FPX	Fri, Oct 15, 2021	130.22	130.22	129.51	129.67
3837	AMEX	FPX	Thu, Oct 14, 2021	128.96	129.76	128.96	129.33
3836	AMEX	FPX	Wed, Oct 13, 2021	126.16	127.23	126.00	127.16
3835	AMEX	FPX	Tue, Oct 12, 2021	125.25	126.13	124.70	125.60
3834	AMEX	FPX	Mon, Oct 11, 2021	125.39	126.73	124.88	124.88
3833	AMEX	FPX	Fri, Oct 8, 2021	127.34	127.36	125.64	125.71
3832	AMEX	FPX	Thu, Oct 7, 2021	126.26	128.13	126.26	126.91
3831	AMEX	FPX	Wed, Oct 6, 2021	122.02	125.14	122.02	124.70
3830	AMEX	FPX	Tue, Oct 5, 2021	122.28	124.11	122.28	123.32
3829	AMEX	FPX	Mon, Oct 4, 2021	124.20	124.20	120.69	121.62
3828	AMEX	FPX	Fri, Oct 1, 2021	124.21	125.14	122.52	124.83
3827	AMEX	FPX	Thu, Sep 30, 2021	124.02	124.66	123.07	123.40
3826	AMEX	FPX	Wed, Sep 29, 2021	124.99	125.34	123.49	123.49
3825	AMEX	FPX	Tue, Sep 28, 2021	127.02	127.02	123.96	124.21
3824	AMEX	FPX	Mon, Sep 27, 2021	129.82	129.82	128.34	128.75
3823	AMEX	FPX	Fri, Sep 24, 2021	129.28	130.49	128.86	130.41
3822	AMEX	FPX	Thu, Sep 23, 2021	129.41	130.42	128.99	130.30
3821	AMEX	FPX	Wed, Sep 22, 2021	126.65	129.11	126.65	128.44
3820	AMEX	FPX	Tue, Sep 21, 2021	126.26	127.09	125.46	126.51
3819	AMEX	FPX	Mon, Sep 20, 2021	125.27	126.62	123.70	125.44
3818	AMEX	FPX	Fri, Sep 17, 2021	128.75	128.75	127.69	128.59
3817	AMEX	FPX	Thu, Sep 16, 2021	127.73	129.04	127.48	128.96
3816	AMEX	FPX	Wed, Sep 15, 2021	126.72	128.15	126.19	128.14
3815	AMEX	FPX	Tue, Sep 14, 2021	127.82	128.19	126.38	126.65
3814	AMEX	FPX	Mon, Sep 13, 2021	128.98	128.98	125.95	127.31
3813	AMEX	FPX	Fri, Sep 10, 2021	129.96	130.19	128.24	128.27
3812	AMEX	FPX	Thu, Sep 9, 2021	128.84	130.06	128.52	129.19
3811	AMEX	FPX	Wed, Sep 8, 2021	130.17	130.17	128.26	128.73
3810	AMEX	FPX	Tue, Sep 7, 2021	131.63	131.63	130.47	130.81
3809	AMEX	FPX	Fri, Sep 3, 2021	130.32	131.45	130.32	131.29
3808	AMEX	FPX	Thu, Sep 2, 2021	130.15	131.01	130.14	130.57
3807	AMEX	FPX	Wed, Sep 1, 2021	129.22	130.18	129.22	129.51
3806	AMEX	FPX	Tue, Aug 31, 2021	129.68	129.75	128.95	128.97
3805	AMEX	FPX	Mon, Aug 30, 2021	130.40	130.67	129.37	130.39
3804	AMEX	FPX	Fri, Aug 27, 2021	128.69	130.31	128.69	130.03
3803	AMEX	FPX	Thu, Aug 26, 2021	129.90	130.39	128.48	128.66
3802	AMEX	FPX	Wed, Aug 25, 2021	128.98	130.12	128.98	129.99
3801	AMEX	FPX	Tue, Aug 24, 2021	128.00	129.11	128.00	129.00
3800	AMEX	FPX	Mon, Aug 23, 2021	125.64	127.52	125.57	127.45
3799	AMEX	FPX	Fri, Aug 20, 2021	123.85	124.90	123.85	124.90
3798	AMEX	FPX	Thu, Aug 19, 2021	123.13	124.59	122.91	123.66
3797	AMEX	FPX	Wed, Aug 18, 2021	124.84	126.07	124.34	124.40
3796	AMEX	FPX	Tue, Aug 17, 2021	124.89	125.14	123.86	124.88
3795	AMEX	FPX	Mon, Aug 16, 2021	127.13	127.18	124.77	126.14
3794	AMEX	FPX	Fri, Aug 13, 2021	128.14	128.43	127.66	127.79
3793	AMEX	FPX	Thu, Aug 12, 2021	127.57	128.36	127.18	128.05
3792	AMEX	FPX	Wed, Aug 11, 2021	128.67	128.67	126.54	127.66
3791	AMEX	FPX	Tue, Aug 10, 2021	129.48	129.96	127.86	128.06
3790	AMEX	FPX	Mon, Aug 9, 2021	128.40	129.43	127.71	129.21
3789	AMEX	FPX	Fri, Aug 6, 2021	129.32	130.14	127.96	128.57
3788	AMEX	FPX	Thu, Aug 5, 2021	128.14	129.41	128.12	129.00
3787	AMEX	FPX	Wed, Aug 4, 2021	126.94	128.41	126.91	128.25
3786	AMEX	FPX	Tue, Aug 3, 2021	126.92	127.17	125.57	127.13
3785	AMEX	FPX	Mon, Aug 2, 2021	127.63	127.78	126.62	126.62
3784	AMEX	FPX	Fri, Jul 30, 2021	126.87	128.21	126.79	126.84
3783	AMEX	FPX	Thu, Jul 29, 2021	128.51	129.30	128.14	128.33
3782	AMEX	FPX	Wed, Jul 28, 2021	126.50	128.57	126.50	128.23
3781	AMEX	FPX	Tue, Jul 27, 2021	127.44	127.44	124.16	126.18
3780	AMEX	FPX	Mon, Jul 26, 2021	127.84	128.43	127.30	127.93
3779	AMEX	FPX	Fri, Jul 23, 2021	127.31	128.47	126.93	128.25
3778	AMEX	FPX	Thu, Jul 22, 2021	124.79	125.52	124.62	125.32
3777	AMEX	FPX	Wed, Jul 21, 2021	123.45	124.93	123.17	124.93
3776	AMEX	FPX	Tue, Jul 20, 2021	120.50	123.73	119.99	123.18
3775	AMEX	FPX	Mon, Jul 19, 2021	118.25	120.22	117.87	120.00
3774	AMEX	FPX	Fri, Jul 16, 2021	122.12	122.12	120.17	120.33
3773	AMEX	FPX	Thu, Jul 15, 2021	122.31	123.29	120.37	121.31
3772	AMEX	FPX	Wed, Jul 14, 2021	125.84	125.84	122.56	122.58
3771	AMEX	FPX	Tue, Jul 13, 2021	126.39	126.39	124.87	124.98
3770	AMEX	FPX	Mon, Jul 12, 2021	127.19	127.19	126.17	126.48
3769	AMEX	FPX	Fri, Jul 9, 2021	125.37	127.05	125.10	126.97
3768	AMEX	FPX	Thu, Jul 8, 2021	123.28	125.58	122.85	124.85
3767	AMEX	FPX	Wed, Jul 7, 2021	128.33	128.33	125.98	126.24
3766	AMEX	FPX	Tue, Jul 6, 2021	127.67	128.20	126.81	127.71
3765	AMEX	FPX	Fri, Jul 2, 2021	127.69	128.16	127.04	127.41
3764	AMEX	FPX	Thu, Jul 1, 2021	127.75	127.99	126.31	127.21
3763	AMEX	FPX	Wed, Jun 30, 2021	128.18	128.24	127.41	127.47
3762	AMEX	FPX	Tue, Jun 29, 2021	128.18	128.63	127.93	128.38
3761	AMEX	FPX	Mon, Jun 28, 2021	127.51	128.06	127.28	128.05
3760	AMEX	FPX	Fri, Jun 25, 2021	127.15	127.28	126.22	127.04
3759	AMEX	FPX	Thu, Jun 24, 2021	126.87	127.46	126.59	126.77
3758	AMEX	FPX	Wed, Jun 23, 2021	124.90	126.27	124.90	125.98
3757	AMEX	FPX	Tue, Jun 22, 2021	124.04	125.10	123.67	124.94
3756	AMEX	FPX	Mon, Jun 21, 2021	123.33	124.24	122.12	123.98
3755	AMEX	FPX	Fri, Jun 18, 2021	123.00	124.21	123.00	123.45
3754	AMEX	FPX	Thu, Jun 17, 2021	122.13	124.18	122.13	123.99
3753	AMEX	FPX	Wed, Jun 16, 2021	122.97	123.52	121.28	122.59
3752	AMEX	FPX	Tue, Jun 15, 2021	123.92	123.92	122.68	123.07
3751	AMEX	FPX	Mon, Jun 14, 2021	124.19	124.88	124.08	124.27
3750	AMEX	FPX	Fri, Jun 11, 2021	123.11	124.12	123.11	124.10
3749	AMEX	FPX	Thu, Jun 10, 2021	121.92	122.91	121.43	122.80
3748	AMEX	FPX	Wed, Jun 9, 2021	122.66	122.84	121.73	121.79
3747	AMEX	FPX	Tue, Jun 8, 2021	122.26	122.58	121.22	122.20
3746	AMEX	FPX	Mon, Jun 7, 2021	121.04	121.85	120.40	121.66
3745	AMEX	FPX	Fri, Jun 4, 2021	120.29	121.01	120.29	120.90
3744	AMEX	FPX	Thu, Jun 3, 2021	120.20	120.48	118.89	119.33
3743	AMEX	FPX	Wed, Jun 2, 2021	121.25	121.75	120.35	121.42
3742	AMEX	FPX	Tue, Jun 1, 2021	122.11	122.11	120.27	121.30
3741	AMEX	FPX	Fri, May 28, 2021	121.07	121.77	121.00	121.01
3740	AMEX	FPX	Thu, May 27, 2021	120.03	120.82	119.07	120.69
3739	AMEX	FPX	Wed, May 26, 2021	118.83	119.92	118.83	119.74
3738	AMEX	FPX	Tue, May 25, 2021	118.93	119.50	118.31	118.36
3737	AMEX	FPX	Mon, May 24, 2021	116.96	118.94	116.80	118.43
3736	AMEX	FPX	Fri, May 21, 2021	117.06	117.49	115.96	115.98
3735	AMEX	FPX	Thu, May 20, 2021	114.14	116.42	114.14	116.10
3734	AMEX	FPX	Wed, May 19, 2021	111.59	113.78	111.21	113.76
3733	AMEX	FPX	Tue, May 18, 2021	114.32	115.88	114.08	114.09
3732	AMEX	FPX	Mon, May 17, 2021	113.51	113.96	112.38	113.90
3731	AMEX	FPX	Fri, May 14, 2021	111.73	114.47	111.48	114.16
3730	AMEX	FPX	Thu, May 13, 2021	111.70	112.54	108.79	110.48
3729	AMEX	FPX	Wed, May 12, 2021	113.24	113.91	110.49	110.70
3728	AMEX	FPX	Tue, May 11, 2021	111.48	115.25	110.84	114.92
3727	AMEX	FPX	Mon, May 10, 2021	117.19	117.19	114.27	114.34
3726	AMEX	FPX	Fri, May 7, 2021	117.39	118.80	117.04	117.54
3725	AMEX	FPX	Thu, May 6, 2021	118.08	118.08	114.74	116.27
3724	AMEX	FPX	Wed, May 5, 2021	121.48	120.76	118.70	119.11
3723	AMEX	FPX	Tue, May 4, 2021	121.94	122.16	118.40	120.65
3722	AMEX	FPX	Mon, May 3, 2021	125.11	125.11	122.86	123.02
3721	AMEX	FPX	Fri, Apr 30, 2021	124.39	125.54	123.77	124.00
3720	AMEX	FPX	Thu, Apr 29, 2021	127.65	127.65	124.10	125.69
3719	AMEX	FPX	Wed, Apr 28, 2021	126.25	126.96	125.21	126.72
3718	AMEX	FPX	Tue, Apr 27, 2021	127.63	127.72	126.64	127.02
3717	AMEX	FPX	Mon, Apr 26, 2021	126.46	127.67	125.95	127.63
3716	AMEX	FPX	Fri, Apr 23, 2021	124.51	126.31	124.51	126.25
3715	AMEX	FPX	Thu, Apr 22, 2021	124.04	125.35	122.54	123.21
3714	AMEX	FPX	Wed, Apr 21, 2021	121.81	123.90	121.21	123.84
3713	AMEX	FPX	Tue, Apr 20, 2021	124.38	124.38	121.13	122.10
3712	AMEX	FPX	Mon, Apr 19, 2021	126.15	126.61	123.87	124.68
3711	AMEX	FPX	Fri, Apr 16, 2021	128.21	128.21	126.09	126.73
3710	AMEX	FPX	Thu, Apr 15, 2021	127.09	128.26	126.82	127.81
3709	AMEX	FPX	Wed, Apr 14, 2021	126.81	127.89	125.20	125.38
3708	AMEX	FPX	Tue, Apr 13, 2021	125.42	126.81	125.19	126.52
3707	AMEX	FPX	Mon, Apr 12, 2021	125.24	125.56	124.06	125.13
3706	AMEX	FPX	Fri, Apr 9, 2021	124.91	125.35	124.17	125.30
3705	AMEX	FPX	Thu, Apr 8, 2021	123.98	125.02	123.66	125.00
3704	AMEX	FPX	Wed, Apr 7, 2021	124.00	124.28	122.62	122.99
3703	AMEX	FPX	Tue, Apr 6, 2021	122.26	124.53	122.26	123.72
3702	AMEX	FPX	Mon, Apr 5, 2021	122.73	122.73	120.86	121.96
3701	AMEX	FPX	Thu, Apr 1, 2021	120.60	121.48	120.52	121.26
3700	AMEX	FPX	Wed, Mar 31, 2021	117.89	119.84	117.89	119.15
3699	AMEX	FPX	Tue, Mar 30, 2021	115.40	117.21	114.75	116.71
3698	AMEX	FPX	Mon, Mar 29, 2021	117.41	118.26	115.30	115.90
3697	AMEX	FPX	Fri, Mar 26, 2021	117.50	118.58	115.09	118.10
3696	AMEX	FPX	Thu, Mar 25, 2021	114.79	117.40	113.91	117.13
3695	AMEX	FPX	Wed, Mar 24, 2021	121.54	121.54	116.56	116.57
3694	AMEX	FPX	Tue, Mar 23, 2021	123.75	123.79	120.59	121.04
3693	AMEX	FPX	Mon, Mar 22, 2021	124.13	124.96	122.80	124.19
3692	AMEX	FPX	Fri, Mar 19, 2021	122.42	124.33	121.64	123.86
3691	AMEX	FPX	Thu, Mar 18, 2021	125.84	125.84	122.23	122.36
3690	AMEX	FPX	Wed, Mar 17, 2021	125.01	128.07	124.00	127.40
3689	AMEX	FPX	Tue, Mar 16, 2021	129.00	129.61	125.53	126.75
3688	AMEX	FPX	Mon, Mar 15, 2021	127.50	128.41	126.67	128.36
3687	AMEX	FPX	Fri, Mar 12, 2021	125.46	127.97	124.17	127.80
3686	AMEX	FPX	Thu, Mar 11, 2021	123.95	127.54	123.95	127.34
3685	AMEX	FPX	Wed, Mar 10, 2021	123.43	124.48	122.00	122.31
3684	AMEX	FPX	Tue, Mar 9, 2021	120.21	122.24	119.84	121.47
3683	AMEX	FPX	Mon, Mar 8, 2021	120.38	121.03	116.52	116.52
3682	AMEX	FPX	Fri, Mar 5, 2021	119.90	119.90	112.00	119.80
3681	AMEX	FPX	Thu, Mar 4, 2021	123.20	124.09	116.44	118.90
3680	AMEX	FPX	Wed, Mar 3, 2021	129.38	129.53	123.61	123.99
3679	AMEX	FPX	Tue, Mar 2, 2021	132.06	132.06	129.39	129.47
3678	AMEX	FPX	Mon, Mar 1, 2021	129.56	131.41	128.69	131.20
3677	AMEX	FPX	Fri, Feb 26, 2021	126.58	128.11	124.07	127.01
3676	AMEX	FPX	Thu, Feb 25, 2021	130.11	130.99	124.25	125.03
3675	AMEX	FPX	Wed, Feb 24, 2021	130.59	131.85	129.06	130.83
3674	AMEX	FPX	Tue, Feb 23, 2021	127.16	131.41	122.61	130.78
3673	AMEX	FPX	Mon, Feb 22, 2021	133.57	134.08	130.35	130.42
3672	AMEX	FPX	Fri, Feb 19, 2021	133.44	135.28	133.44	134.53
3671	AMEX	FPX	Thu, Feb 18, 2021	132.28	133.29	130.79	132.62
3670	AMEX	FPX	Wed, Feb 17, 2021	134.26	134.26	131.55	133.56
3669	AMEX	FPX	Tue, Feb 16, 2021	136.64	137.06	134.00	135.16
3668	AMEX	FPX	Fri, Feb 12, 2021	134.24	136.07	133.74	135.98
3667	AMEX	FPX	Thu, Feb 11, 2021	135.41	136.07	133.75	134.86
3666	AMEX	FPX	Wed, Feb 10, 2021	135.31	135.54	132.19	134.50
3665	AMEX	FPX	Tue, Feb 9, 2021	133.04	134.49	133.04	133.97
3664	AMEX	FPX	Mon, Feb 8, 2021	133.32	133.81	132.63	133.36
3663	AMEX	FPX	Fri, Feb 5, 2021	130.00	132.37	130.00	132.37
3662	AMEX	FPX	Thu, Feb 4, 2021	128.85	129.62	128.37	129.39
3661	AMEX	FPX	Wed, Feb 3, 2021	129.25	129.25	127.25	128.10
3660	AMEX	FPX	Tue, Feb 2, 2021	127.05	128.57	127.05	128.33
3659	AMEX	FPX	Mon, Feb 1, 2021	124.26	125.57	122.69	125.31
3658	AMEX	FPX	Fri, Jan 29, 2021	123.99	124.37	120.75	122.66
3657	AMEX	FPX	Thu, Jan 28, 2021	122.33	125.27	122.33	123.99
3656	AMEX	FPX	Wed, Jan 27, 2021	123.12	124.25	120.20	121.01
3655	AMEX	FPX	Tue, Jan 26, 2021	128.13	128.53	125.26	125.40
3654	AMEX	FPX	Mon, Jan 25, 2021	128.48	129.52	124.22	127.69
3653	AMEX	FPX	Fri, Jan 22, 2021	126.67	127.68	126.40	127.51
3652	AMEX	FPX	Thu, Jan 21, 2021	127.97	128.00	126.96	127.29
3651	AMEX	FPX	Wed, Jan 20, 2021	126.90	127.35	126.26	127.06
3650	AMEX	FPX	Tue, Jan 19, 2021	125.33	125.76	124.49	125.64
3649	AMEX	FPX	Fri, Jan 15, 2021	125.59	125.91	123.12	124.23
3648	AMEX	FPX	Thu, Jan 14, 2021	126.65	127.48	125.21	125.30
3647	AMEX	FPX	Wed, Jan 13, 2021	127.05	127.63	126.08	126.14
3646	AMEX	FPX	Tue, Jan 12, 2021	125.20	126.96	125.20	126.87
3645	AMEX	FPX	Mon, Jan 11, 2021	122.57	125.45	122.21	124.69
3644	AMEX	FPX	Fri, Jan 8, 2021	123.07	124.33	121.80	123.35
3643	AMEX	FPX	Thu, Jan 7, 2021	119.36	122.44	119.36	122.44
3642	AMEX	FPX	Wed, Jan 6, 2021	117.69	119.79	116.82	118.18
3641	AMEX	FPX	Tue, Jan 5, 2021	116.25	118.70	116.23	118.64
3640	AMEX	FPX	Mon, Jan 4, 2021	118.87	119.06	114.80	116.54
3639	AMEX	FPX	Thu, Dec 31, 2020	119.23	119.27	118.10	118.31
3638	AMEX	FPX	Wed, Dec 30, 2020	119.16	119.70	118.98	119.23
3637	AMEX	FPX	Tue, Dec 29, 2020	119.80	120.34	117.81	118.68
3636	AMEX	FPX	Mon, Dec 28, 2020	123.10	123.10	118.70	118.70
3635	AMEX	FPX	Thu, Dec 24, 2020	122.99	123.26	121.95	122.24
3634	AMEX	FPX	Wed, Dec 23, 2020	124.20	124.20	122.58	122.73
3633	AMEX	FPX	Tue, Dec 22, 2020	123.17	124.08	122.26	123.94
3632	AMEX	FPX	Mon, Dec 21, 2020	120.84	122.72	119.94	122.68
3631	AMEX	FPX	Fri, Dec 18, 2020	122.04	122.48	121.00	121.88
3630	AMEX	FPX	Thu, Dec 17, 2020	119.79	121.68	119.79	121.63
3629	AMEX	FPX	Wed, Dec 16, 2020	118.30	119.15	117.82	118.99
3628	AMEX	FPX	Tue, Dec 15, 2020	117.85	118.49	117.37	118.22
3627	AMEX	FPX	Mon, Dec 14, 2020	118.14	118.53	116.78	116.78
3626	AMEX	FPX	Fri, Dec 11, 2020	117.35	117.75	115.92	117.29
3625	AMEX	FPX	Thu, Dec 10, 2020	113.75	117.59	113.75	117.51
3624	AMEX	FPX	Wed, Dec 9, 2020	117.35	117.46	113.87	114.48
3623	AMEX	FPX	Tue, Dec 8, 2020	115.48	117.33	115.48	116.96
3622	AMEX	FPX	Mon, Dec 7, 2020	114.69	116.02	114.69	115.87
3621	AMEX	FPX	Fri, Dec 4, 2020	113.84	114.77	113.72	114.69
3620	AMEX	FPX	Thu, Dec 3, 2020	112.75	114.12	112.75	113.42
3619	AMEX	FPX	Wed, Dec 2, 2020	110.75	112.15	109.73	112.15
3618	AMEX	FPX	Tue, Dec 1, 2020	113.59	113.59	111.27	111.85
3617	AMEX	FPX	Mon, Nov 30, 2020	113.48	113.78	110.04	112.87
3616	AMEX	FPX	Fri, Nov 27, 2020	112.19	113.08	112.19	113.05
3615	AMEX	FPX	Wed, Nov 25, 2020	109.50	111.45	109.50	111.43
3614	AMEX	FPX	Tue, Nov 24, 2020	109.94	110.04	108.60	109.59
3613	AMEX	FPX	Mon, Nov 23, 2020	109.08	109.79	108.34	109.37
3612	AMEX	FPX	Fri, Nov 20, 2020	107.45	108.68	107.44	107.99
3611	AMEX	FPX	Thu, Nov 19, 2020	105.47	107.35	105.34	107.28
3610	AMEX	FPX	Wed, Nov 18, 2020	105.49	106.39	105.20	105.41
3609	AMEX	FPX	Tue, Nov 17, 2020	104.52	105.77	104.15	105.42
3608	AMEX	FPX	Mon, Nov 16, 2020	103.73	104.89	103.52	104.44
3607	AMEX	FPX	Fri, Nov 13, 2020	104.64	104.79	103.21	103.88
3606	AMEX	FPX	Thu, Nov 12, 2020	103.75	105.01	103.45	103.80
3605	AMEX	FPX	Wed, Nov 11, 2020	102.38	103.67	101.90	103.54
3604	AMEX	FPX	Tue, Nov 10, 2020	102.56	102.56	98.87	101.21
3603	AMEX	FPX	Mon, Nov 9, 2020	107.79	107.79	103.01	103.04
3602	AMEX	FPX	Fri, Nov 6, 2020	105.83	108.17	105.38	107.96
3601	AMEX	FPX	Thu, Nov 5, 2020	104.72	105.71	104.50	105.58
3600	AMEX	FPX	Wed, Nov 4, 2020	100.62	103.59	100.49	103.17
3599	AMEX	FPX	Tue, Nov 3, 2020	97.20	98.68	96.85	98.36
3598	AMEX	FPX	Mon, Nov 2, 2020	96.36	97.33	95.13	96.47
3597	AMEX	FPX	Fri, Oct 30, 2020	98.18	98.63	94.87	95.53
3596	AMEX	FPX	Thu, Oct 29, 2020	99.71	99.71	98.59	98.93
3595	AMEX	FPX	Wed, Oct 28, 2020	100.25	100.54	99.19	99.78
3594	AMEX	FPX	Tue, Oct 27, 2020	101.97	102.44	101.58	101.96
3593	AMEX	FPX	Mon, Oct 26, 2020	102.88	103.90	100.55	101.68
3592	AMEX	FPX	Fri, Oct 23, 2020	102.69	103.71	102.25	103.70
3591	AMEX	FPX	Thu, Oct 22, 2020	102.01	102.72	100.93	102.57
3590	AMEX	FPX	Wed, Oct 21, 2020	102.72	103.46	101.54	101.54
3589	AMEX	FPX	Tue, Oct 20, 2020	101.99	102.33	101.13	101.14
3588	AMEX	FPX	Mon, Oct 19, 2020	103.11	103.81	101.47	101.73
3587	AMEX	FPX	Fri, Oct 16, 2020	103.57	103.84	102.54	102.60
3586	AMEX	FPX	Thu, Oct 15, 2020	101.13	102.74	100.80	102.67
3585	AMEX	FPX	Wed, Oct 14, 2020	104.21	104.29	102.28	102.87
3584	AMEX	FPX	Tue, Oct 13, 2020	102.75	104.08	102.75	103.80
3583	AMEX	FPX	Mon, Oct 12, 2020	103.17	103.35	102.62	102.85
3582	AMEX	FPX	Fri, Oct 9, 2020	101.29	102.26	101.29	102.26
3581	AMEX	FPX	Thu, Oct 8, 2020	101.14	101.14	100.39	100.58
3580	AMEX	FPX	Wed, Oct 7, 2020	99.63	100.61	99.63	100.08
3579	AMEX	FPX	Tue, Oct 6, 2020	99.97	100.53	98.37	98.60
3578	AMEX	FPX	Mon, Oct 5, 2020	98.87	99.75	98.87	99.71
3577	AMEX	FPX	Fri, Oct 2, 2020	96.22	98.62	96.22	97.71
3576	AMEX	FPX	Thu, Oct 1, 2020	97.61	98.55	97.41	98.35
3575	AMEX	FPX	Wed, Sep 30, 2020	95.71	97.20	95.71	96.64
3574	AMEX	FPX	Tue, Sep 29, 2020	95.66	96.52	95.66	95.75
3573	AMEX	FPX	Mon, Sep 28, 2020	95.42	96.19	94.95	95.62
3572	AMEX	FPX	Fri, Sep 25, 2020	91.96	94.11	91.83	93.94
3571	AMEX	FPX	Thu, Sep 24, 2020	91.92	92.82	90.86	91.77
3570	AMEX	FPX	Wed, Sep 23, 2020	94.71	95.34	92.74	92.71
3569	AMEX	FPX	Tue, Sep 22, 2020	93.46	94.85	92.79	94.83
3568	AMEX	FPX	Mon, Sep 21, 2020	91.04	93.06	90.58	93.06
3567	AMEX	FPX	Fri, Sep 18, 2020	93.10	93.29	91.14	92.75
3566	AMEX	FPX	Thu, Sep 17, 2020	91.17	92.49	91.17	92.49
3565	AMEX	FPX	Wed, Sep 16, 2020	93.81	94.48	93.21	93.28
3564	AMEX	FPX	Tue, Sep 15, 2020	93.80	94.14	93.21	93.70
3563	AMEX	FPX	Mon, Sep 14, 2020	92.09	93.03	91.67	92.88
3562	AMEX	FPX	Fri, Sep 11, 2020	92.35	92.42	90.23	91.11
3561	AMEX	FPX	Thu, Sep 10, 2020	93.52	94.34	91.35	91.72
3560	AMEX	FPX	Wed, Sep 9, 2020	91.45	92.99	91.30	92.53
3559	AMEX	FPX	Tue, Sep 8, 2020	89.92	91.56	89.22	89.82
3558	AMEX	FPX	Fri, Sep 4, 2020	94.17	94.84	89.56	92.55
3557	AMEX	FPX	Thu, Sep 3, 2020	98.11	98.11	93.86	94.70
3556	AMEX	FPX	Wed, Sep 2, 2020	100.90	100.90	97.80	100.04
3555	AMEX	FPX	Tue, Sep 1, 2020	98.18	100.04	97.97	100.04
3554	AMEX	FPX	Mon, Aug 31, 2020	95.64	97.03	95.52	96.85
3553	AMEX	FPX	Fri, Aug 28, 2020	95.41	95.73	95.22	95.61
3552	AMEX	FPX	Thu, Aug 27, 2020	95.02	95.70	94.12	94.96
3551	AMEX	FPX	Wed, Aug 26, 2020	93.20	95.03	93.20	94.80
3550	AMEX	FPX	Tue, Aug 25, 2020	92.25	93.07	92.02	93.07
3549	AMEX	FPX	Mon, Aug 24, 2020	93.51	93.59	91.91	92.51
3548	AMEX	FPX	Fri, Aug 21, 2020	93.11	93.11	92.55	92.69
3547	AMEX	FPX	Thu, Aug 20, 2020	91.11	93.08	91.11	92.91
3546	AMEX	FPX	Wed, Aug 19, 2020	91.99	92.37	91.61	91.66
3545	AMEX	FPX	Tue, Aug 18, 2020	91.92	92.14	91.30	91.94
3544	AMEX	FPX	Mon, Aug 17, 2020	90.30	91.57	90.30	91.43
3543	AMEX	FPX	Fri, Aug 14, 2020	90.42	90.63	89.53	89.83
3542	AMEX	FPX	Thu, Aug 13, 2020	89.35	90.86	89.35	90.31
3541	AMEX	FPX	Wed, Aug 12, 2020	88.61	89.80	88.61	89.31
3540	AMEX	FPX	Tue, Aug 11, 2020	89.12	89.65	87.85	87.96
3539	AMEX	FPX	Mon, Aug 10, 2020	90.49	90.49	88.68	89.40
3538	AMEX	FPX	Fri, Aug 7, 2020	91.71	91.86	89.67	90.55
3537	AMEX	FPX	Thu, Aug 6, 2020	92.26	92.40	91.45	92.06
3536	AMEX	FPX	Wed, Aug 5, 2020	92.51	92.73	92.01	92.51
3535	AMEX	FPX	Tue, Aug 4, 2020	91.67	92.22	91.32	92.03
3534	AMEX	FPX	Mon, Aug 3, 2020	90.42	91.79	90.42	91.62
3533	AMEX	FPX	Fri, Jul 31, 2020	89.80	89.94	88.63	89.79
3532	AMEX	FPX	Thu, Jul 30, 2020	88.61	89.64	88.16	89.44
3531	AMEX	FPX	Wed, Jul 29, 2020	88.12	89.58	88.12	89.27
3530	AMEX	FPX	Tue, Jul 28, 2020	88.22	88.78	87.59	87.64
3529	AMEX	FPX	Mon, Jul 27, 2020	87.31	88.54	87.02	88.54
3528	AMEX	FPX	Fri, Jul 24, 2020	87.11	87.44	85.93	86.79
3527	AMEX	FPX	Thu, Jul 23, 2020	89.86	90.56	87.62	88.15
3526	AMEX	FPX	Wed, Jul 22, 2020	89.38	90.19	89.00	89.78
3525	AMEX	FPX	Tue, Jul 21, 2020	90.48	90.72	89.07	89.29
3524	AMEX	FPX	Mon, Jul 20, 2020	87.77	90.20	87.77	90.01
3523	AMEX	FPX	Fri, Jul 17, 2020	87.33	87.87	86.75	87.75
3522	AMEX	FPX	Thu, Jul 16, 2020	86.56	87.02	85.88	86.78
3521	AMEX	FPX	Wed, Jul 15, 2020	87.10	87.58	86.25	87.52
3520	AMEX	FPX	Tue, Jul 14, 2020	85.31	86.47	83.58	86.46
3519	AMEX	FPX	Mon, Jul 13, 2020	89.44	89.75	85.54	85.59
3518	AMEX	FPX	Fri, Jul 10, 2020	88.53	88.62	87.81	88.62
3517	AMEX	FPX	Thu, Jul 9, 2020	88.84	89.00	86.95	88.54
3516	AMEX	FPX	Wed, Jul 8, 2020	87.20	88.28	87.14	88.27
3515	AMEX	FPX	Tue, Jul 7, 2020	86.40	87.74	86.35	86.61
3514	AMEX	FPX	Mon, Jul 6, 2020	86.85	87.52	86.03	86.57
3513	AMEX	FPX	Thu, Jul 2, 2020	85.85	86.04	85.36	85.50
3512	AMEX	FPX	Wed, Jul 1, 2020	83.80	85.16	83.74	84.72
3511	AMEX	FPX	Tue, Jun 30, 2020	82.61	84.09	82.61	83.79
3510	AMEX	FPX	Mon, Jun 29, 2020	82.55	82.55	80.88	82.35
3509	AMEX	FPX	Fri, Jun 26, 2020	83.63	83.63	81.92	82.36
3508	AMEX	FPX	Thu, Jun 25, 2020	81.97	83.61	81.59	83.57
3507	AMEX	FPX	Wed, Jun 24, 2020	83.64	84.39	81.38	82.18
3506	AMEX	FPX	Tue, Jun 23, 2020	84.86	85.43	84.19	84.27
3505	AMEX	FPX	Mon, Jun 22, 2020	83.17	84.24	83.17	84.21
3504	AMEX	FPX	Fri, Jun 19, 2020	84.31	84.31	82.84	83.13
3503	AMEX	FPX	Thu, Jun 18, 2020	82.33	83.43	82.33	83.40
3502	AMEX	FPX	Wed, Jun 17, 2020	82.54	83.21	82.50	82.65
3501	AMEX	FPX	Tue, Jun 16, 2020	82.68	82.68	81.63	82.45
3500	AMEX	FPX	Mon, Jun 15, 2020	77.99	80.84	77.99	80.75
3499	AMEX	FPX	Fri, Jun 12, 2020	80.69	80.70	77.83	79.24
3498	AMEX	FPX	Thu, Jun 11, 2020	80.95	81.49	78.67	78.75
3497	AMEX	FPX	Wed, Jun 10, 2020	82.78	83.27	82.22	82.74
3496	AMEX	FPX	Tue, Jun 9, 2020	82.27	82.84	82.01	82.37
3495	AMEX	FPX	Mon, Jun 8, 2020	82.42	82.71	81.81	82.71
3494	AMEX	FPX	Fri, Jun 5, 2020	81.91	82.41	81.25	82.27
3493	AMEX	FPX	Thu, Jun 4, 2020	81.97	82.55	80.73	81.27
3492	AMEX	FPX	Wed, Jun 3, 2020	82.36	82.69	82.22	82.46
3491	AMEX	FPX	Tue, Jun 2, 2020	81.81	82.09	80.84	82.09
3490	AMEX	FPX	Mon, Jun 1, 2020	80.53	81.82	80.50	81.50
3489	AMEX	FPX	Fri, May 29, 2020	78.84	80.81	78.84	80.81
3488	AMEX	FPX	Thu, May 28, 2020	78.20	79.70	78.20	78.58
3487	AMEX	FPX	Wed, May 27, 2020	78.04	78.18	75.59	78.18
3486	AMEX	FPX	Tue, May 26, 2020	79.61	79.61	77.79	77.84
3485	AMEX	FPX	Fri, May 22, 2020	77.54	78.20	77.24	78.20
3484	AMEX	FPX	Thu, May 21, 2020	77.91	78.00	76.94	77.62
3483	AMEX	FPX	Wed, May 20, 2020	77.69	78.43	77.67	77.96
3482	AMEX	FPX	Tue, May 19, 2020	76.94	77.70	76.79	76.79
3481	AMEX	FPX	Mon, May 18, 2020	77.32	78.00	77.09	77.09
3480	AMEX	FPX	Fri, May 15, 2020	74.82	75.93	74.59	75.86
3479	AMEX	FPX	Thu, May 14, 2020	74.13	75.22	73.54	75.21
3478	AMEX	FPX	Wed, May 13, 2020	75.48	76.23	73.56	74.87
3477	AMEX	FPX	Tue, May 12, 2020	76.29	76.91	75.06	75.06
3476	AMEX	FPX	Mon, May 11, 2020	74.94	76.45	74.94	76.10
3475	AMEX	FPX	Fri, May 8, 2020	75.25	75.87	75.05	75.39
3474	AMEX	FPX	Thu, May 7, 2020	74.16	75.23	74.16	74.68
3473	AMEX	FPX	Wed, May 6, 2020	72.78	73.46	72.54	72.82
3472	AMEX	FPX	Tue, May 5, 2020	71.90	73.26	71.90	72.60
3471	AMEX	FPX	Mon, May 4, 2020	70.16	71.22	70.08	71.12
3470	AMEX	FPX	Fri, May 1, 2020	71.13	71.51	70.19	70.60
3469	AMEX	FPX	Thu, Apr 30, 2020	73.31	73.46	72.33	72.64
3468	AMEX	FPX	Wed, Apr 29, 2020	73.15	74.06	72.81	73.75
3467	AMEX	FPX	Tue, Apr 28, 2020	73.68	73.68	71.63	71.87
3466	AMEX	FPX	Mon, Apr 27, 2020	71.81	73.02	71.81	72.80
3465	AMEX	FPX	Fri, Apr 24, 2020	70.27	71.39	69.98	71.19
3464	AMEX	FPX	Thu, Apr 23, 2020	70.32	71.11	69.94	69.94
3463	AMEX	FPX	Wed, Apr 22, 2020	69.38	70.63	69.22	70.29
3462	AMEX	FPX	Tue, Apr 21, 2020	69.65	69.83	67.97	68.24
3461	AMEX	FPX	Mon, Apr 20, 2020	69.97	71.47	69.97	70.57
3460	AMEX	FPX	Fri, Apr 17, 2020	70.65	70.65	69.83	70.61
3459	AMEX	FPX	Thu, Apr 16, 2020	68.82	69.67	68.43	69.14
3458	AMEX	FPX	Wed, Apr 15, 2020	67.85	68.79	67.65	68.43
3457	AMEX	FPX	Tue, Apr 14, 2020	68.45	69.50	68.43	69.24
3456	AMEX	FPX	Mon, Apr 13, 2020	66.99	67.23	65.64	67.11
3455	AMEX	FPX	Thu, Apr 9, 2020	66.42	67.65	66.42	67.08
3454	AMEX	FPX	Wed, Apr 8, 2020	64.34	66.13	63.85	65.84
3453	AMEX	FPX	Tue, Apr 7, 2020	65.85	66.04	63.75	63.83
3452	AMEX	FPX	Mon, Apr 6, 2020	62.15	64.42	61.89	64.11
3451	AMEX	FPX	Fri, Apr 3, 2020	60.62	60.99	59.31	60.12
3450	AMEX	FPX	Thu, Apr 2, 2020	59.80	61.21	59.41	60.68
3449	AMEX	FPX	Wed, Apr 1, 2020	60.54	61.79	59.65	60.23
3448	AMEX	FPX	Tue, Mar 31, 2020	63.53	64.05	62.47	63.01
3447	AMEX	FPX	Mon, Mar 30, 2020	62.40	63.81	62.28	63.80
3446	AMEX	FPX	Fri, Mar 27, 2020	61.41	63.24	60.97	61.94
3445	AMEX	FPX	Thu, Mar 26, 2020	60.77	63.49	60.77	63.40
3444	AMEX	FPX	Wed, Mar 25, 2020	60.27	63.04	59.67	60.63
3443	AMEX	FPX	Tue, Mar 24, 2020	57.57	60.34	57.57	60.26
3442	AMEX	FPX	Mon, Mar 23, 2020	56.20	56.58	53.85	55.38
3441	AMEX	FPX	Fri, Mar 20, 2020	58.77	59.93	56.31	56.45
3440	AMEX	FPX	Thu, Mar 19, 2020	55.34	59.21	54.49	58.04
3439	AMEX	FPX	Wed, Mar 18, 2020	55.46	57.61	53.10	55.66
3438	AMEX	FPX	Tue, Mar 17, 2020	58.11	60.60	55.74	60.09
3437	AMEX	FPX	Mon, Mar 16, 2020	57.10	61.37	56.38	57.25
3436	AMEX	FPX	Fri, Mar 13, 2020	65.11	65.69	60.98	65.69
3435	AMEX	FPX	Thu, Mar 12, 2020	63.40	65.60	54.50	61.99
3434	AMEX	FPX	Wed, Mar 11, 2020	70.70	71.18	67.62	68.71
3433	AMEX	FPX	Tue, Mar 10, 2020	71.76	72.64	68.89	72.64
3432	AMEX	FPX	Mon, Mar 9, 2020	69.98	72.36	69.00	69.78
3431	AMEX	FPX	Fri, Mar 6, 2020	75.55	76.39	74.40	75.92
3430	AMEX	FPX	Thu, Mar 5, 2020	78.63	79.28	77.18	77.85
3429	AMEX	FPX	Wed, Mar 4, 2020	79.20	80.27	78.24	80.21
3428	AMEX	FPX	Tue, Mar 3, 2020	80.04	80.89	76.86	77.68
3427	AMEX	FPX	Mon, Mar 2, 2020	77.28	79.35	76.27	79.35
3426	AMEX	FPX	Fri, Feb 28, 2020	74.50	76.63	73.88	76.63
3425	AMEX	FPX	Thu, Feb 27, 2020	78.56	79.90	76.96	77.02
3424	AMEX	FPX	Wed, Feb 26, 2020	81.52	82.61	80.46	80.55
3423	AMEX	FPX	Tue, Feb 25, 2020	84.49	84.60	81.17	81.43
3422	AMEX	FPX	Mon, Feb 24, 2020	83.77	84.67	83.42	84.02
3421	AMEX	FPX	Fri, Feb 21, 2020	87.30	87.30	86.37	86.62
3420	AMEX	FPX	Thu, Feb 20, 2020	87.67	88.07	86.42	87.59
3419	AMEX	FPX	Wed, Feb 19, 2020	87.68	88.15	87.55	87.86
3418	AMEX	FPX	Tue, Feb 18, 2020	86.92	87.16	86.63	87.14
3417	AMEX	FPX	Fri, Feb 14, 2020	86.62	86.95	86.51	86.75
3416	AMEX	FPX	Thu, Feb 13, 2020	85.77	86.91	85.77	86.56
3415	AMEX	FPX	Wed, Feb 12, 2020	86.43	86.43	86.03	86.25
3414	AMEX	FPX	Tue, Feb 11, 2020	86.20	86.54	85.96	86.13
3413	AMEX	FPX	Mon, Feb 10, 2020	85.07	85.89	85.07	85.78
3412	AMEX	FPX	Fri, Feb 7, 2020	85.15	85.26	84.75	85.09
3411	AMEX	FPX	Thu, Feb 6, 2020	84.92	85.50	84.84	85.25
3410	AMEX	FPX	Wed, Feb 5, 2020	85.89	85.89	84.44	84.92
3409	AMEX	FPX	Tue, Feb 4, 2020	85.20	86.45	84.97	85.90
3408	AMEX	FPX	Mon, Feb 3, 2020	82.47	83.82	82.47	83.76
3407	AMEX	FPX	Fri, Jan 31, 2020	83.16	83.16	81.69	81.99
3406	AMEX	FPX	Thu, Jan 30, 2020	82.55	83.32	82.52	83.32
3405	AMEX	FPX	Wed, Jan 29, 2020	83.56	83.56	82.91	83.01
3404	AMEX	FPX	Tue, Jan 28, 2020	82.83	83.42	82.65	83.21
3403	AMEX	FPX	Mon, Jan 27, 2020	81.71	82.63	81.45	82.37
3402	AMEX	FPX	Fri, Jan 24, 2020	84.29	84.29	82.72	83.16
3401	AMEX	FPX	Thu, Jan 23, 2020	83.90	84.14	83.57	84.04
3400	AMEX	FPX	Wed, Jan 22, 2020	84.30	84.66	83.95	84.06
3399	AMEX	FPX	Tue, Jan 21, 2020	83.45	84.06	83.45	83.94
3398	AMEX	FPX	Fri, Jan 17, 2020	83.61	83.64	83.40	83.54
3397	AMEX	FPX	Thu, Jan 16, 2020	83.27	83.42	83.05	83.39
3396	AMEX	FPX	Wed, Jan 15, 2020	82.79	83.50	82.79	83.06
3395	AMEX	FPX	Tue, Jan 14, 2020	82.85	83.11	82.34	82.86
3394	AMEX	FPX	Mon, Jan 13, 2020	82.01	82.75	81.85	82.75
3393	AMEX	FPX	Fri, Jan 10, 2020	82.15	82.23	81.62	81.73
3392	AMEX	FPX	Thu, Jan 9, 2020	82.04	82.21	81.82	81.98
3391	AMEX	FPX	Wed, Jan 8, 2020	81.27	81.96	81.27	81.64
3390	AMEX	FPX	Tue, Jan 7, 2020	81.19	81.42	80.88	81.13
3389	AMEX	FPX	Mon, Jan 6, 2020	80.16	81.11	80.16	81.11
3388	AMEX	FPX	Fri, Jan 3, 2020	80.28	80.96	80.26	80.72
3387	AMEX	FPX	Thu, Jan 2, 2020	80.89	80.94	80.39	80.91
3386	AMEX	FPX	Tue, Dec 31, 2019	79.93	80.41	79.91	80.35
3385	AMEX	FPX	Mon, Dec 30, 2019	80.93	80.96	80.04	80.14
3384	AMEX	FPX	Fri, Dec 27, 2019	81.25	81.25	80.73	80.98
3383	AMEX	FPX	Thu, Dec 26, 2019	80.85	81.04	80.85	81.01
3382	AMEX	FPX	Tue, Dec 24, 2019	80.71	80.78	80.51	80.72
3381	AMEX	FPX	Mon, Dec 23, 2019	80.88	80.88	80.50	80.60
3380	AMEX	FPX	Fri, Dec 20, 2019	80.46	80.69	80.27	80.57
3379	AMEX	FPX	Thu, Dec 19, 2019	79.73	80.26	79.73	80.19
3378	AMEX	FPX	Wed, Dec 18, 2019	79.52	79.71	79.41	79.52
3377	AMEX	FPX	Tue, Dec 17, 2019	79.72	79.72	79.24	79.44
3376	AMEX	FPX	Mon, Dec 16, 2019	79.35	79.70	79.35	79.59
3375	AMEX	FPX	Fri, Dec 13, 2019	78.57	79.05	78.56	78.90
3374	AMEX	FPX	Thu, Dec 12, 2019	78.56	79.17	78.43	78.65
3373	AMEX	FPX	Wed, Dec 11, 2019	78.58	78.58	78.21	78.52
3372	AMEX	FPX	Tue, Dec 10, 2019	78.63	78.73	78.34	78.46
3371	AMEX	FPX	Mon, Dec 9, 2019	78.79	78.98	78.54	78.54
3370	AMEX	FPX	Fri, Dec 6, 2019	79.09	79.21	78.86	78.92
3369	AMEX	FPX	Thu, Dec 5, 2019	78.97	78.97	78.45	78.52
3368	AMEX	FPX	Wed, Dec 4, 2019	78.81	78.95	78.66	78.78
3367	AMEX	FPX	Tue, Dec 3, 2019	77.67	78.51	77.64	78.49
3366	AMEX	FPX	Mon, Dec 2, 2019	79.68	79.68	78.24	78.53
3365	AMEX	FPX	Fri, Nov 29, 2019	79.93	79.93	79.65	79.75
3364	AMEX	FPX	Wed, Nov 27, 2019	80.00	80.09	79.76	80.05
3363	AMEX	FPX	Tue, Nov 26, 2019	79.33	79.84	79.33	79.83
3362	AMEX	FPX	Mon, Nov 25, 2019	78.78	79.32	78.78	79.30
3361	AMEX	FPX	Fri, Nov 22, 2019	78.75	78.75	78.27	78.55
3360	AMEX	FPX	Thu, Nov 21, 2019	79.01	79.01	78.47	78.52
3359	AMEX	FPX	Wed, Nov 20, 2019	78.87	79.35	78.44	78.95
3358	AMEX	FPX	Tue, Nov 19, 2019	78.93	79.23	78.66	79.04
3357	AMEX	FPX	Mon, Nov 18, 2019	78.55	78.88	78.34	78.72
3356	AMEX	FPX	Fri, Nov 15, 2019	78.34	78.59	78.04	78.59
3355	AMEX	FPX	Thu, Nov 14, 2019	77.42	77.89	77.42	77.89
3354	AMEX	FPX	Wed, Nov 13, 2019	76.90	77.48	76.81	77.48
3353	AMEX	FPX	Tue, Nov 12, 2019	76.90	77.25	76.82	77.04
3352	AMEX	FPX	Mon, Nov 11, 2019	76.27	76.82	76.08	76.76
3351	AMEX	FPX	Fri, Nov 8, 2019	76.26	76.49	76.17	76.45
3350	AMEX	FPX	Thu, Nov 7, 2019	76.40	76.70	76.17	76.27
3349	AMEX	FPX	Wed, Nov 6, 2019	76.09	76.21	75.94	76.15
3348	AMEX	FPX	Tue, Nov 5, 2019	77.27	77.27	76.38	76.45
3347	AMEX	FPX	Mon, Nov 4, 2019	77.81	77.91	77.10	77.17
3346	AMEX	FPX	Fri, Nov 1, 2019	77.20	77.64	77.20	77.62
3345	AMEX	FPX	Thu, Oct 31, 2019	77.40	77.40	76.61	76.86
3344	AMEX	FPX	Wed, Oct 30, 2019	76.89	77.50	76.65	77.42
3343	AMEX	FPX	Tue, Oct 29, 2019	76.60	77.15	76.50	76.86
3342	AMEX	FPX	Mon, Oct 28, 2019	76.42	76.90	76.42	76.66
3341	AMEX	FPX	Fri, Oct 25, 2019	75.81	76.32	75.57	76.22
3340	AMEX	FPX	Thu, Oct 24, 2019	75.72	75.92	75.41	75.85
3339	AMEX	FPX	Wed, Oct 23, 2019	75.12	75.56	74.95	75.31
3338	AMEX	FPX	Tue, Oct 22, 2019	76.19	76.19	74.99	75.03
3337	AMEX	FPX	Mon, Oct 21, 2019	75.81	75.95	75.51	75.88
3336	AMEX	FPX	Fri, Oct 18, 2019	75.99	76.15	74.99	75.43
3335	AMEX	FPX	Thu, Oct 17, 2019	76.13	76.25	75.93	76.15
3334	AMEX	FPX	Wed, Oct 16, 2019	76.22	76.22	75.74	75.86
3333	AMEX	FPX	Tue, Oct 15, 2019	76.04	76.66	76.03	76.53
3332	AMEX	FPX	Mon, Oct 14, 2019	75.62	75.83	75.54	75.70
3331	AMEX	FPX	Fri, Oct 11, 2019	75.59	76.14	75.59	75.63
3330	AMEX	FPX	Thu, Oct 10, 2019	74.55	75.15	74.55	74.78
3329	AMEX	FPX	Wed, Oct 9, 2019	74.43	74.87	74.35	74.65
3328	AMEX	FPX	Tue, Oct 8, 2019	74.92	74.92	73.96	73.98
3327	AMEX	FPX	Mon, Oct 7, 2019	75.22	75.75	75.18	75.31
3326	AMEX	FPX	Fri, Oct 4, 2019	74.83	75.39	74.62	75.36
3325	AMEX	FPX	Thu, Oct 3, 2019	73.65	74.60	72.93	74.60
3324	AMEX	FPX	Wed, Oct 2, 2019	74.45	74.45	73.36	73.70
3323	AMEX	FPX	Tue, Oct 1, 2019	76.06	76.17	74.92	74.93
3322	AMEX	FPX	Mon, Sep 30, 2019	75.43	76.00	75.31	75.83
3321	AMEX	FPX	Fri, Sep 27, 2019	76.56	76.56	74.86	75.25
3320	AMEX	FPX	Thu, Sep 26, 2019	76.66	76.66	76.01	76.42
3319	AMEX	FPX	Wed, Sep 25, 2019	76.43	76.63	75.73	76.59
3318	AMEX	FPX	Tue, Sep 24, 2019	77.80	77.93	76.37	76.35
3317	AMEX	FPX	Mon, Sep 23, 2019	77.57	77.75	77.44	77.55
3316	AMEX	FPX	Fri, Sep 20, 2019	78.32	78.40	77.43	77.77
3315	AMEX	FPX	Thu, Sep 19, 2019	78.24	78.63	78.09	78.20
3314	AMEX	FPX	Wed, Sep 18, 2019	78.56	78.56	77.40	78.19
3313	AMEX	FPX	Tue, Sep 17, 2019	77.88	78.58	77.88	78.58
3312	AMEX	FPX	Mon, Sep 16, 2019	77.24	77.88	77.24	77.73
3311	AMEX	FPX	Fri, Sep 13, 2019	78.03	78.11	77.51	77.62
3310	AMEX	FPX	Thu, Sep 12, 2019	77.97	78.35	77.97	78.00
3309	AMEX	FPX	Wed, Sep 11, 2019	77.19	77.62	76.97	77.53
3308	AMEX	FPX	Tue, Sep 10, 2019	77.41	77.41	76.52	77.08
3307	AMEX	FPX	Mon, Sep 9, 2019	79.68	79.68	77.54	77.89
3306	AMEX	FPX	Fri, Sep 6, 2019	79.97	79.97	79.34	79.43
3305	AMEX	FPX	Thu, Sep 5, 2019	79.90	79.92	79.36	79.84
3304	AMEX	FPX	Wed, Sep 4, 2019	79.09	79.26	78.86	79.19
3303	AMEX	FPX	Tue, Sep 3, 2019	78.65	79.03	78.18	78.47
3302	AMEX	FPX	Fri, Aug 30, 2019	79.67	79.85	78.61	79.05
3301	AMEX	FPX	Thu, Aug 29, 2019	78.96	79.38	78.80	79.23
3300	AMEX	FPX	Wed, Aug 28, 2019	77.73	78.35	77.41	78.25
3299	AMEX	FPX	Tue, Aug 27, 2019	78.59	78.76	77.65	78.03
3298	AMEX	FPX	Mon, Aug 26, 2019	77.91	78.12	77.42	78.12
3297	AMEX	FPX	Fri, Aug 23, 2019	78.72	79.23	76.98	77.22
3296	AMEX	FPX	Thu, Aug 22, 2019	79.39	79.48	78.46	79.04
3295	AMEX	FPX	Wed, Aug 21, 2019	78.89	79.34	78.67	79.12
3294	AMEX	FPX	Tue, Aug 20, 2019	78.29	78.67	78.03	78.27
3293	AMEX	FPX	Mon, Aug 19, 2019	78.62	78.63	78.20	78.42
3292	AMEX	FPX	Fri, Aug 16, 2019	77.32	78.00	77.32	77.92
3291	AMEX	FPX	Thu, Aug 15, 2019	76.82	77.17	76.38	76.92
3290	AMEX	FPX	Wed, Aug 14, 2019	77.70	77.81	76.40	76.51
3289	AMEX	FPX	Tue, Aug 13, 2019	77.77	79.02	77.77	78.74
3288	AMEX	FPX	Mon, Aug 12, 2019	78.51	78.51	77.50	77.82
3287	AMEX	FPX	Fri, Aug 9, 2019	79.17	79.27	78.53	78.89
3286	AMEX	FPX	Thu, Aug 8, 2019	78.47	79.49	78.27	79.42
3285	AMEX	FPX	Wed, Aug 7, 2019	76.45	77.99	76.08	77.79
3284	AMEX	FPX	Tue, Aug 6, 2019	76.78	77.18	76.21	77.04
3283	AMEX	FPX	Mon, Aug 5, 2019	76.84	76.84	75.35	76.03
3282	AMEX	FPX	Fri, Aug 2, 2019	78.75	78.81	77.71	78.28
3281	AMEX	FPX	Thu, Aug 1, 2019	79.74	80.76	79.12	79.34
3280	AMEX	FPX	Wed, Jul 31, 2019	80.24	80.42	78.79	79.51
3279	AMEX	FPX	Tue, Jul 30, 2019	79.90	80.38	79.79	80.13
3278	AMEX	FPX	Mon, Jul 29, 2019	81.34	81.34	80.20	80.59
3277	AMEX	FPX	Fri, Jul 26, 2019	80.98	81.51	80.98	81.43
3276	AMEX	FPX	Thu, Jul 25, 2019	80.57	80.96	80.28	80.67
3275	AMEX	FPX	Wed, Jul 24, 2019	80.11	81.01	80.11	81.01
3274	AMEX	FPX	Tue, Jul 23, 2019	80.16	80.16	79.57	80.16
3273	AMEX	FPX	Mon, Jul 22, 2019	79.75	80.03	79.70	79.73
3272	AMEX	FPX	Fri, Jul 19, 2019	80.70	80.73	79.70	79.70
3271	AMEX	FPX	Thu, Jul 18, 2019	79.86	80.49	79.74	80.38
3270	AMEX	FPX	Wed, Jul 17, 2019	80.11	80.29	79.91	80.01
3269	AMEX	FPX	Tue, Jul 16, 2019	80.70	80.70	79.97	80.07
3268	AMEX	FPX	Mon, Jul 15, 2019	80.60	80.73	80.38	80.70
3267	AMEX	FPX	Fri, Jul 12, 2019	80.41	80.53	80.00	80.49
3266	AMEX	FPX	Thu, Jul 11, 2019	80.40	80.40	79.91	80.27
3265	AMEX	FPX	Wed, Jul 10, 2019	80.15	80.45	79.96	80.21
3264	AMEX	FPX	Tue, Jul 9, 2019	79.06	79.84	79.06	79.84
3263	AMEX	FPX	Mon, Jul 8, 2019	79.35	79.48	79.23	79.36
3262	AMEX	FPX	Fri, Jul 5, 2019	79.14	79.68	78.72	79.63
3261	AMEX	FPX	Wed, Jul 3, 2019	79.14	79.63	79.14	79.63
3260	AMEX	FPX	Tue, Jul 2, 2019	78.43	78.87	78.23	78.87
3259	AMEX	FPX	Mon, Jul 1, 2019	78.88	78.92	78.15	78.44
3258	AMEX	FPX	Fri, Jun 28, 2019	77.61	78.02	77.35	77.92
3257	AMEX	FPX	Thu, Jun 27, 2019	77.09	77.50	77.00	77.42
3256	AMEX	FPX	Wed, Jun 26, 2019	77.38	77.72	76.82	76.82
3255	AMEX	FPX	Tue, Jun 25, 2019	78.31	78.40	77.07	77.22
3254	AMEX	FPX	Mon, Jun 24, 2019	78.67	78.67	78.24	78.26
3253	AMEX	FPX	Fri, Jun 21, 2019	79.01	79.01	78.62	78.67
3252	AMEX	FPX	Thu, Jun 20, 2019	79.68	79.86	78.78	79.33
3251	AMEX	FPX	Wed, Jun 19, 2019	78.15	78.88	77.91	78.80
3250	AMEX	FPX	Tue, Jun 18, 2019	78.11	78.40	77.87	77.95
3249	AMEX	FPX	Mon, Jun 17, 2019	77.41	77.72	77.35	77.52
3248	AMEX	FPX	Fri, Jun 14, 2019	77.48	77.57	77.17	77.28
3247	AMEX	FPX	Thu, Jun 13, 2019	77.59	77.83	77.50	77.64
3246	AMEX	FPX	Wed, Jun 12, 2019	77.04	77.45	76.98	77.38
3245	AMEX	FPX	Tue, Jun 11, 2019	77.95	77.98	76.67	77.07
3244	AMEX	FPX	Mon, Jun 10, 2019	77.62	78.17	77.40	77.43
3243	AMEX	FPX	Fri, Jun 7, 2019	76.42	77.34	76.42	77.15
3242	AMEX	FPX	Thu, Jun 6, 2019	75.69	76.27	75.32	76.09
3241	AMEX	FPX	Wed, Jun 5, 2019	75.00	75.63	74.85	75.63
3240	AMEX	FPX	Tue, Jun 4, 2019	73.45	74.53	73.32	74.53
3239	AMEX	FPX	Mon, Jun 3, 2019	73.58	73.87	72.31	72.75
3238	AMEX	FPX	Fri, May 31, 2019	73.60	74.02	73.13	73.56
3237	AMEX	FPX	Thu, May 30, 2019	74.30	74.67	74.14	74.45
3236	AMEX	FPX	Wed, May 29, 2019	74.55	74.55	73.75	74.06
3235	AMEX	FPX	Tue, May 28, 2019	75.33	76.01	74.91	75.02
3234	AMEX	FPX	Fri, May 24, 2019	75.21	75.54	74.97	75.11
3233	AMEX	FPX	Thu, May 23, 2019	75.20	75.20	74.33	74.76
3232	AMEX	FPX	Wed, May 22, 2019	75.81	76.36	75.81	75.90
3231	AMEX	FPX	Tue, May 21, 2019	75.96	76.28	75.96	76.12
3230	AMEX	FPX	Mon, May 20, 2019	75.38	75.93	75.19	75.56
3229	AMEX	FPX	Fri, May 17, 2019	75.81	76.60	75.80	75.92
3228	AMEX	FPX	Thu, May 16, 2019	75.64	76.85	75.64	76.45
3227	AMEX	FPX	Wed, May 15, 2019	74.26	75.66	74.23	75.53
3226	AMEX	FPX	Tue, May 14, 2019	74.26	75.13	74.14	74.73
3225	AMEX	FPX	Mon, May 13, 2019	74.68	74.83	73.83	73.95
3224	AMEX	FPX	Fri, May 10, 2019	75.54	76.17	74.62	76.14
3223	AMEX	FPX	Thu, May 9, 2019	74.99	75.76	74.41	75.75
3222	AMEX	FPX	Wed, May 8, 2019	75.58	76.03	75.39	75.67
3221	AMEX	FPX	Tue, May 7, 2019	76.31	76.60	75.17	75.69
3220	AMEX	FPX	Mon, May 6, 2019	75.36	76.94	75.36	76.79
3219	AMEX	FPX	Fri, May 3, 2019	76.29	76.88	76.22	76.88
3218	AMEX	FPX	Thu, May 2, 2019	75.88	76.24	75.22	75.98
3217	AMEX	FPX	Wed, May 1, 2019	77.16	77.16	76.15	76.17
3216	AMEX	FPX	Tue, Apr 30, 2019	76.58	76.95	76.35	76.94
3215	AMEX	FPX	Mon, Apr 29, 2019	76.33	76.71	76.18	76.53
3214	AMEX	FPX	Fri, Apr 26, 2019	75.60	76.19	75.32	76.15
3213	AMEX	FPX	Thu, Apr 25, 2019	75.51	75.86	75.24	75.62
3212	AMEX	FPX	Wed, Apr 24, 2019	75.69	75.75	75.41	75.43
3211	AMEX	FPX	Tue, Apr 23, 2019	74.91	75.82	74.86	75.65
3210	AMEX	FPX	Mon, Apr 22, 2019	74.18	74.81	74.16	74.75
3209	AMEX	FPX	Thu, Apr 18, 2019	74.57	74.57	73.61	74.42
3208	AMEX	FPX	Wed, Apr 17, 2019	75.68	75.68	74.42	74.57
3207	AMEX	FPX	Tue, Apr 16, 2019	76.15	76.19	75.20	75.39
3206	AMEX	FPX	Mon, Apr 15, 2019	75.90	76.12	75.57	75.83
3205	AMEX	FPX	Fri, Apr 12, 2019	75.98	75.98	75.66	75.87
3204	AMEX	FPX	Thu, Apr 11, 2019	75.80	75.80	75.45	75.60
3203	AMEX	FPX	Wed, Apr 10, 2019	75.40	75.81	75.31	75.74
3202	AMEX	FPX	Tue, Apr 9, 2019	75.25	75.55	75.09	75.32
3201	AMEX	FPX	Mon, Apr 8, 2019	75.35	75.51	74.87	75.51
3200	AMEX	FPX	Fri, Apr 5, 2019	75.41	75.68	75.31	75.47
3199	AMEX	FPX	Thu, Apr 4, 2019	75.78	75.78	74.66	75.24
3198	AMEX	FPX	Wed, Apr 3, 2019	75.85	76.08	75.58	75.71
3197	AMEX	FPX	Tue, Apr 2, 2019	75.35	75.49	75.10	75.44
3196	AMEX	FPX	Mon, Apr 1, 2019	75.43	75.61	74.92	75.27
3195	AMEX	FPX	Fri, Mar 29, 2019	74.75	74.92	74.29	74.89
3194	AMEX	FPX	Thu, Mar 28, 2019	74.08	74.47	73.80	74.31
3193	AMEX	FPX	Wed, Mar 27, 2019	74.66	74.67	73.40	73.99
3192	AMEX	FPX	Tue, Mar 26, 2019	74.55	74.89	74.16	74.56
3191	AMEX	FPX	Mon, Mar 25, 2019	73.77	74.26	73.50	74.03
3190	AMEX	FPX	Fri, Mar 22, 2019	75.22	75.42	73.89	73.89
3189	AMEX	FPX	Thu, Mar 21, 2019	74.12	75.68	74.12	75.56
3188	AMEX	FPX	Wed, Mar 20, 2019	74.35	74.88	73.87	74.38
3187	AMEX	FPX	Tue, Mar 19, 2019	74.42	74.65	74.17	74.36
3186	AMEX	FPX	Mon, Mar 18, 2019	74.24	74.40	73.62	74.15
3185	AMEX	FPX	Fri, Mar 15, 2019	73.55	74.14	73.52	73.87
3184	AMEX	FPX	Thu, Mar 14, 2019	73.34	73.58	73.27	73.38
3183	AMEX	FPX	Wed, Mar 13, 2019	72.94	73.55	72.94	73.20
3182	AMEX	FPX	Tue, Mar 12, 2019	72.62	72.87	72.42	72.71
3181	AMEX	FPX	Mon, Mar 11, 2019	71.43	72.48	71.33	72.48
3180	AMEX	FPX	Fri, Mar 8, 2019	70.57	71.19	70.34	71.19
3179	AMEX	FPX	Thu, Mar 7, 2019	71.58	71.76	71.05	71.36
3178	AMEX	FPX	Wed, Mar 6, 2019	72.41	72.44	71.71	71.80
3177	AMEX	FPX	Tue, Mar 5, 2019	72.40	72.55	71.97	72.44
3176	AMEX	FPX	Mon, Mar 4, 2019	73.62	73.67	71.68	72.43
3175	AMEX	FPX	Fri, Mar 1, 2019	73.20	73.27	72.72	73.23
3174	AMEX	FPX	Thu, Feb 28, 2019	72.56	73.03	72.40	72.77
3173	AMEX	FPX	Wed, Feb 27, 2019	72.19	72.78	72.06	72.78
3172	AMEX	FPX	Tue, Feb 26, 2019	72.28	72.54	72.19	72.28
3171	AMEX	FPX	Mon, Feb 25, 2019	72.69	72.83	72.34	72.35
3170	AMEX	FPX	Fri, Feb 22, 2019	71.95	72.26	71.92	72.26
3169	AMEX	FPX	Thu, Feb 21, 2019	72.23	72.47	71.96	72.20
3168	AMEX	FPX	Wed, Feb 20, 2019	72.39	72.62	72.11	72.35
3167	AMEX	FPX	Tue, Feb 19, 2019	72.10	72.53	72.10	72.39
3166	AMEX	FPX	Fri, Feb 15, 2019	72.00	72.31	71.98	72.31
3165	AMEX	FPX	Thu, Feb 14, 2019	71.02	71.92	70.92	71.63
3164	AMEX	FPX	Wed, Feb 13, 2019	71.55	71.73	71.14	71.31
3163	AMEX	FPX	Tue, Feb 12, 2019	70.90	71.39	70.87	71.33
3162	AMEX	FPX	Mon, Feb 11, 2019	70.52	70.73	70.25	70.49
3161	AMEX	FPX	Fri, Feb 8, 2019	69.25	70.33	69.25	70.33
3160	AMEX	FPX	Thu, Feb 7, 2019	69.92	70.05	69.18	69.68
3159	AMEX	FPX	Wed, Feb 6, 2019	70.65	70.73	70.07	70.59
3158	AMEX	FPX	Tue, Feb 5, 2019	70.42	70.70	70.31	70.60
3157	AMEX	FPX	Mon, Feb 4, 2019	69.77	70.33	69.68	70.25
3156	AMEX	FPX	Fri, Feb 1, 2019	69.51	69.88	69.35	69.78
3155	AMEX	FPX	Thu, Jan 31, 2019	68.78	69.65	68.78	69.48
3154	AMEX	FPX	Wed, Jan 30, 2019	68.37	69.31	68.13	69.08
3153	AMEX	FPX	Tue, Jan 29, 2019	68.52	68.52	67.78	67.88
3152	AMEX	FPX	Mon, Jan 28, 2019	68.33	68.64	67.93	68.64
3151	AMEX	FPX	Fri, Jan 25, 2019	68.55	69.04	68.48	68.97
3150	AMEX	FPX	Thu, Jan 24, 2019	67.65	68.04	67.60	67.98
3149	AMEX	FPX	Wed, Jan 23, 2019	67.84	68.14	67.05	67.65
3148	AMEX	FPX	Tue, Jan 22, 2019	67.98	68.00	67.03	67.53
3147	AMEX	FPX	Fri, Jan 18, 2019	67.81	68.42	67.57	68.33
3146	AMEX	FPX	Thu, Jan 17, 2019	66.56	67.53	66.56	67.36
3145	AMEX	FPX	Wed, Jan 16, 2019	66.75	67.00	66.51	66.71
3144	AMEX	FPX	Tue, Jan 15, 2019	65.82	66.62	65.82	66.57
3143	AMEX	FPX	Mon, Jan 14, 2019	65.59	65.91	65.49	65.70
3142	AMEX	FPX	Fri, Jan 11, 2019	65.83	66.18	65.68	66.09
3141	AMEX	FPX	Thu, Jan 10, 2019	65.29	66.04	64.99	65.98
3140	AMEX	FPX	Wed, Jan 9, 2019	65.39	65.89	65.16	65.62
3139	AMEX	FPX	Tue, Jan 8, 2019	64.75	65.10	64.25	65.06
3138	AMEX	FPX	Mon, Jan 7, 2019	62.98	64.42	62.98	64.02
3137	AMEX	FPX	Fri, Jan 4, 2019	61.34	63.16	61.34	62.83
3136	AMEX	FPX	Thu, Jan 3, 2019	61.47	61.49	60.33	60.37
3135	AMEX	FPX	Wed, Jan 2, 2019	60.98	62.20	60.98	61.95
3134	AMEX	FPX	Mon, Dec 31, 2018	61.84	62.06	61.27	62.06
3133	AMEX	FPX	Fri, Dec 28, 2018	61.75	62.18	60.91	61.42
3132	AMEX	FPX	Thu, Dec 27, 2018	60.12	61.54	59.20	61.53
3131	AMEX	FPX	Wed, Dec 26, 2018	58.26	60.90	57.99	60.88
3130	AMEX	FPX	Mon, Dec 24, 2018	58.37	58.82	57.82	57.83
3129	AMEX	FPX	Fri, Dec 21, 2018	60.78	61.29	58.85	59.01
3128	AMEX	FPX	Thu, Dec 20, 2018	61.70	61.94	59.86	60.66
3127	AMEX	FPX	Wed, Dec 19, 2018	62.72	63.73	61.44	61.91
3126	AMEX	FPX	Tue, Dec 18, 2018	62.78	63.13	62.13	62.55
3125	AMEX	FPX	Mon, Dec 17, 2018	64.08	64.15	62.23	62.43
3124	AMEX	FPX	Fri, Dec 14, 2018	64.67	65.31	64.18	64.32
3123	AMEX	FPX	Thu, Dec 13, 2018	65.92	66.16	65.07	65.26
3122	AMEX	FPX	Wed, Dec 12, 2018	65.84	66.50	65.69	65.69
3121	AMEX	FPX	Tue, Dec 11, 2018	65.93	66.13	64.65	65.08
3120	AMEX	FPX	Mon, Dec 10, 2018	64.78	65.31	63.87	65.12
3119	AMEX	FPX	Fri, Dec 7, 2018	66.46	66.75	64.45	64.86
3118	AMEX	FPX	Thu, Dec 6, 2018	65.47	66.67	64.81	66.67
3117	AMEX	FPX	Tue, Dec 4, 2018	68.62	68.84	66.34	66.47
3116	AMEX	FPX	Mon, Dec 3, 2018	69.20	69.20	68.44	68.88
3115	AMEX	FPX	Fri, Nov 30, 2018	67.56	68.09	67.33	68.08
3114	AMEX	FPX	Thu, Nov 29, 2018	67.38	67.98	67.04	67.53
3113	AMEX	FPX	Wed, Nov 28, 2018	66.30	67.65	66.09	67.65
3112	AMEX	FPX	Tue, Nov 27, 2018	65.69	66.02	65.46	65.98
3111	AMEX	FPX	Mon, Nov 26, 2018	65.39	66.05	65.34	66.00
3110	AMEX	FPX	Fri, Nov 23, 2018	64.33	65.09	64.25	64.67
3109	AMEX	FPX	Wed, Nov 21, 2018	64.64	65.19	64.58	64.81
3108	AMEX	FPX	Tue, Nov 20, 2018	63.78	64.95	63.59	64.13
3107	AMEX	FPX	Mon, Nov 19, 2018	67.23	67.23	64.95	65.07
3106	AMEX	FPX	Fri, Nov 16, 2018	67.18	67.77	67.05	67.39
3105	AMEX	FPX	Thu, Nov 15, 2018	66.55	67.74	66.03	67.65
3104	AMEX	FPX	Wed, Nov 14, 2018	67.82	67.93	66.54	66.86
3103	AMEX	FPX	Tue, Nov 13, 2018	67.59	68.15	67.19	67.29
3102	AMEX	FPX	Mon, Nov 12, 2018	68.51	68.58	67.29	67.44
3101	AMEX	FPX	Fri, Nov 9, 2018	69.22	69.22	68.22	68.80
3100	AMEX	FPX	Thu, Nov 8, 2018	69.66	69.97	69.28	69.59
3099	AMEX	FPX	Wed, Nov 7, 2018	69.15	69.93	69.14	69.93
3098	AMEX	FPX	Tue, Nov 6, 2018	68.16	68.80	68.16	68.76
3097	AMEX	FPX	Mon, Nov 5, 2018	67.88	68.23	67.45	68.16
3096	AMEX	FPX	Fri, Nov 2, 2018	68.74	69.00	67.38	67.79
3095	AMEX	FPX	Thu, Nov 1, 2018	68.03	68.71	67.64	68.69
3094	AMEX	FPX	Wed, Oct 31, 2018	67.37	68.46	67.37	67.98
3093	AMEX	FPX	Tue, Oct 30, 2018	65.73	66.95	65.73	66.87
3092	AMEX	FPX	Mon, Oct 29, 2018	67.21	67.70	64.91	65.72
3091	AMEX	FPX	Fri, Oct 26, 2018	66.69	67.36	65.64	66.43
3090	AMEX	FPX	Thu, Oct 25, 2018	66.91	68.23	66.91	67.81
3089	AMEX	FPX	Wed, Oct 24, 2018	69.15	69.15	66.37	66.50
3088	AMEX	FPX	Tue, Oct 23, 2018	68.21	69.44	67.57	69.17
3087	AMEX	FPX	Mon, Oct 22, 2018	69.61	69.63	68.94	69.26
3086	AMEX	FPX	Fri, Oct 19, 2018	69.96	70.42	69.19	69.39
3085	AMEX	FPX	Thu, Oct 18, 2018	70.29	70.37	68.90	69.31
3084	AMEX	FPX	Wed, Oct 17, 2018	70.74	70.74	69.97	70.47
3083	AMEX	FPX	Tue, Oct 16, 2018	69.32	70.78	69.31	70.68
3082	AMEX	FPX	Mon, Oct 15, 2018	68.76	69.17	68.45	68.67
3081	AMEX	FPX	Fri, Oct 12, 2018	68.87	69.12	67.92	68.87
3080	AMEX	FPX	Thu, Oct 11, 2018	68.29	68.87	67.11	67.58
3079	AMEX	FPX	Wed, Oct 10, 2018	71.09	71.09	68.49	68.53
3078	AMEX	FPX	Tue, Oct 9, 2018	71.25	71.78	71.04	71.22
3077	AMEX	FPX	Mon, Oct 8, 2018	71.90	72.05	70.75	71.48
3076	AMEX	FPX	Fri, Oct 5, 2018	72.79	73.08	71.58	72.28
3075	AMEX	FPX	Thu, Oct 4, 2018	73.57	73.57	72.37	72.78
3074	AMEX	FPX	Wed, Oct 3, 2018	73.85	74.10	73.66	73.76
3073	AMEX	FPX	Tue, Oct 2, 2018	73.92	73.92	73.37	73.51
3072	AMEX	FPX	Mon, Oct 1, 2018	74.70	74.77	73.87	74.02
3071	AMEX	FPX	Fri, Sep 28, 2018	74.23	74.54	74.20	74.28
3070	AMEX	FPX	Thu, Sep 27, 2018	74.49	74.72	74.40	74.44
3069	AMEX	FPX	Wed, Sep 26, 2018	74.85	75.03	74.34	74.43
3068	AMEX	FPX	Tue, Sep 25, 2018	74.46	74.74	74.46	74.63
3067	AMEX	FPX	Mon, Sep 24, 2018	74.25	74.46	73.99	74.16
3066	AMEX	FPX	Fri, Sep 21, 2018	75.12	75.31	74.59	74.59
3065	AMEX	FPX	Thu, Sep 20, 2018	74.63	75.11	74.53	74.99
3064	AMEX	FPX	Wed, Sep 19, 2018	74.91	75.02	74.11	74.30
3063	AMEX	FPX	Tue, Sep 18, 2018	74.53	75.12	74.53	74.85
3062	AMEX	FPX	Mon, Sep 17, 2018	75.51	75.52	74.44	74.47
3061	AMEX	FPX	Fri, Sep 14, 2018	75.75	75.97	75.46	75.67
3060	AMEX	FPX	Thu, Sep 13, 2018	75.58	75.99	75.58	75.68
3059	AMEX	FPX	Wed, Sep 12, 2018	75.20	75.45	74.63	75.42
3058	AMEX	FPX	Tue, Sep 11, 2018	74.51	75.27	74.50	75.23
3057	AMEX	FPX	Mon, Sep 10, 2018	74.39	74.81	74.25	74.69
3056	AMEX	FPX	Fri, Sep 7, 2018	73.64	74.59	73.64	74.08
3055	AMEX	FPX	Thu, Sep 6, 2018	74.56	74.65	73.79	74.10
3054	AMEX	FPX	Wed, Sep 5, 2018	75.60	75.64	74.21	74.60
3053	AMEX	FPX	Tue, Sep 4, 2018	75.33	75.80	75.18	75.76
3052	AMEX	FPX	Fri, Aug 31, 2018	75.28	75.68	75.28	75.68
3051	AMEX	FPX	Thu, Aug 30, 2018	75.78	75.95	75.47	75.60
3050	AMEX	FPX	Wed, Aug 29, 2018	75.57	75.97	75.47	75.93
3049	AMEX	FPX	Tue, Aug 28, 2018	75.53	75.64	75.27	75.47
3048	AMEX	FPX	Mon, Aug 27, 2018	75.22	75.51	75.12	75.38
3047	AMEX	FPX	Fri, Aug 24, 2018	74.19	74.86	74.19	74.83
3046	AMEX	FPX	Thu, Aug 23, 2018	73.91	74.35	73.85	73.93
3045	AMEX	FPX	Wed, Aug 22, 2018	73.59	74.02	73.59	73.95
3044	AMEX	FPX	Tue, Aug 21, 2018	73.45	73.93	73.45	73.62
3043	AMEX	FPX	Mon, Aug 20, 2018	73.13	73.44	73.02	73.32
3042	AMEX	FPX	Fri, Aug 17, 2018	72.56	73.09	72.36	72.97
3041	AMEX	FPX	Thu, Aug 16, 2018	72.57	72.96	72.49	72.77
3040	AMEX	FPX	Wed, Aug 15, 2018	72.58	72.66	71.81	72.16
3039	AMEX	FPX	Tue, Aug 14, 2018	72.89	73.18	72.69	73.10
3038	AMEX	FPX	Mon, Aug 13, 2018	72.83	73.27	72.55	72.57
3037	AMEX	FPX	Fri, Aug 10, 2018	72.57	73.14	72.57	72.85
3036	AMEX	FPX	Thu, Aug 9, 2018	72.80	73.37	72.80	73.11
3035	AMEX	FPX	Wed, Aug 8, 2018	72.73	72.78	72.44	72.61
3034	AMEX	FPX	Tue, Aug 7, 2018	72.73	72.94	72.61	72.61
3033	AMEX	FPX	Mon, Aug 6, 2018	72.21	72.75	72.18	72.68
3032	AMEX	FPX	Fri, Aug 3, 2018	72.18	72.31	71.97	72.17
3031	AMEX	FPX	Thu, Aug 2, 2018	70.57	72.12	70.57	72.09
3030	AMEX	FPX	Wed, Aug 1, 2018	70.91	71.26	70.87	71.08
3029	AMEX	FPX	Tue, Jul 31, 2018	70.62	71.05	70.30	70.71
3028	AMEX	FPX	Mon, Jul 30, 2018	71.84	71.84	70.13	70.34
3027	AMEX	FPX	Fri, Jul 27, 2018	73.52	73.52	71.54	71.85
3026	AMEX	FPX	Thu, Jul 26, 2018	73.76	74.10	73.69	73.81
3025	AMEX	FPX	Wed, Jul 25, 2018	73.05	74.09	73.05	74.00
3024	AMEX	FPX	Tue, Jul 24, 2018	74.21	74.29	73.00	73.31
3023	AMEX	FPX	Mon, Jul 23, 2018	73.36	73.78	73.11	73.71
3022	AMEX	FPX	Fri, Jul 20, 2018	73.80	73.84	73.49	73.51
3021	AMEX	FPX	Thu, Jul 19, 2018	73.93	74.11	73.74	73.84
3020	AMEX	FPX	Wed, Jul 18, 2018	74.28	74.30	73.92	74.16
3019	AMEX	FPX	Tue, Jul 17, 2018	73.39	74.34	73.39	74.30
3018	AMEX	FPX	Mon, Jul 16, 2018	74.00	74.00	73.53	73.65
3017	AMEX	FPX	Fri, Jul 13, 2018	74.19	74.19	73.83	73.97
3016	AMEX	FPX	Thu, Jul 12, 2018	73.59	74.16	73.51	74.11
3015	AMEX	FPX	Wed, Jul 11, 2018	73.12	73.61	73.12	73.24
3014	AMEX	FPX	Tue, Jul 10, 2018	73.88	73.95	73.52	73.72
3013	AMEX	FPX	Mon, Jul 9, 2018	73.89	73.92	73.44	73.76
3012	AMEX	FPX	Fri, Jul 6, 2018	72.66	73.53	72.52	73.48
3011	AMEX	FPX	Thu, Jul 5, 2018	72.10	72.67	71.87	72.67
3010	AMEX	FPX	Tue, Jul 3, 2018	72.06	72.21	71.60	71.60
3009	AMEX	FPX	Mon, Jul 2, 2018	70.90	71.83	70.90	71.81
3008	AMEX	FPX	Fri, Jun 29, 2018	71.77	72.02	71.43	71.43
3007	AMEX	FPX	Thu, Jun 28, 2018	70.44	71.54	70.37	71.40
3006	AMEX	FPX	Wed, Jun 27, 2018	71.90	72.16	70.55	70.55
3005	AMEX	FPX	Tue, Jun 26, 2018	71.73	71.95	71.41	71.66
3004	AMEX	FPX	Mon, Jun 25, 2018	72.47	72.47	71.09	71.55
3003	AMEX	FPX	Fri, Jun 22, 2018	73.59	73.59	72.81	72.90
3002	AMEX	FPX	Thu, Jun 21, 2018	73.92	74.08	73.08	73.20
3001	AMEX	FPX	Wed, Jun 20, 2018	74.13	74.52	74.13	73.99
3000	AMEX	FPX	Tue, Jun 19, 2018	73.68	73.93	73.04	73.88
2999	AMEX	FPX	Mon, Jun 18, 2018	73.90	74.53	73.73	74.52
2998	AMEX	FPX	Fri, Jun 15, 2018	74.16	74.46	73.82	74.39
2997	AMEX	FPX	Thu, Jun 14, 2018	74.08	74.41	73.85	74.37
2996	AMEX	FPX	Wed, Jun 13, 2018	73.98	74.23	73.66	73.78
2995	AMEX	FPX	Tue, Jun 12, 2018	73.39	74.10	73.39	73.85
2994	AMEX	FPX	Mon, Jun 11, 2018	73.20	73.45	73.20	73.33
2993	AMEX	FPX	Fri, Jun 8, 2018	72.32	73.14	72.30	73.06
2992	AMEX	FPX	Thu, Jun 7, 2018	73.10	73.16	72.17	72.48
2991	AMEX	FPX	Wed, Jun 6, 2018	72.42	72.95	72.32	72.95
2990	AMEX	FPX	Tue, Jun 5, 2018	71.91	72.32	71.91	72.32
2989	AMEX	FPX	Mon, Jun 4, 2018	71.25	71.80	71.16	71.78
2988	AMEX	FPX	Fri, Jun 1, 2018	70.89	71.27	70.73	71.19
2987	AMEX	FPX	Thu, May 31, 2018	70.97	71.08	70.55	70.67
2986	AMEX	FPX	Wed, May 30, 2018	70.35	71.10	70.35	70.99
2985	AMEX	FPX	Tue, May 29, 2018	70.13	70.43	69.55	69.91
2984	AMEX	FPX	Fri, May 25, 2018	70.80	70.80	70.46	70.57
2983	AMEX	FPX	Thu, May 24, 2018	70.85	71.07	70.27	70.86
2982	AMEX	FPX	Wed, May 23, 2018	70.82	71.02	70.57	70.98
2981	AMEX	FPX	Tue, May 22, 2018	71.87	71.87	71.15	71.20
2980	AMEX	FPX	Mon, May 21, 2018	71.89	71.90	71.53	71.62
2979	AMEX	FPX	Fri, May 18, 2018	71.30	71.55	71.26	71.40
2978	AMEX	FPX	Thu, May 17, 2018	71.20	71.51	71.07	71.32
2977	AMEX	FPX	Wed, May 16, 2018	70.83	71.39	70.77	71.28
2976	AMEX	FPX	Tue, May 15, 2018	70.78	70.97	70.53	70.87
2975	AMEX	FPX	Mon, May 14, 2018	71.49	71.68	71.06	71.11
2974	AMEX	FPX	Fri, May 11, 2018	71.08	71.24	70.96	71.20
2973	AMEX	FPX	Thu, May 10, 2018	70.65	71.22	70.61	71.02
2972	AMEX	FPX	Wed, May 9, 2018	69.78	70.43	69.64	70.33
2971	AMEX	FPX	Tue, May 8, 2018	69.18	69.63	69.15	69.55
2970	AMEX	FPX	Mon, May 7, 2018	69.02	69.61	69.02	69.33
2969	AMEX	FPX	Fri, May 4, 2018	67.74	69.04	67.62	68.79
2968	AMEX	FPX	Thu, May 3, 2018	67.93	68.15	67.20	68.04
2967	AMEX	FPX	Wed, May 2, 2018	68.64	69.00	68.08	68.12
2966	AMEX	FPX	Tue, May 1, 2018	68.63	68.74	68.17	68.73
2965	AMEX	FPX	Mon, Apr 30, 2018	68.95	69.33	68.53	68.58
2964	AMEX	FPX	Fri, Apr 27, 2018	69.51	69.51	68.70	68.84
2963	AMEX	FPX	Thu, Apr 26, 2018	69.20	69.62	69.05	69.37
2962	AMEX	FPX	Wed, Apr 25, 2018	68.90	68.90	68.04	68.39
2961	AMEX	FPX	Tue, Apr 24, 2018	70.38	70.46	68.52	68.94
2960	AMEX	FPX	Mon, Apr 23, 2018	70.26	70.49	69.74	69.96
2959	AMEX	FPX	Fri, Apr 20, 2018	70.57	70.66	70.00	70.17
2958	AMEX	FPX	Thu, Apr 19, 2018	70.89	71.06	70.29	70.45
2957	AMEX	FPX	Wed, Apr 18, 2018	71.00	71.18	70.63	71.06
2956	AMEX	FPX	Tue, Apr 17, 2018	69.99	70.86	69.99	70.73
2955	AMEX	FPX	Mon, Apr 16, 2018	69.39	69.64	69.07	69.45
2954	AMEX	FPX	Fri, Apr 13, 2018	69.95	69.95	68.76	69.08
2953	AMEX	FPX	Thu, Apr 12, 2018	69.52	69.92	69.52	69.68
2952	AMEX	FPX	Wed, Apr 11, 2018	68.93	69.51	68.93	69.04
2951	AMEX	FPX	Tue, Apr 10, 2018	68.83	69.55	68.71	69.27
2950	AMEX	FPX	Mon, Apr 9, 2018	68.24	69.02	68.04	68.04
2949	AMEX	FPX	Fri, Apr 6, 2018	68.44	68.81	67.06	67.64
2948	AMEX	FPX	Thu, Apr 5, 2018	68.89	69.27	68.69	69.00
2947	AMEX	FPX	Wed, Apr 4, 2018	66.26	68.51	66.04	68.37
2946	AMEX	FPX	Tue, Apr 3, 2018	67.34	67.43	66.61	67.30
2945	AMEX	FPX	Mon, Apr 2, 2018	68.27	68.38	66.30	66.81
2944	AMEX	FPX	Thu, Mar 29, 2018	67.82	68.91	67.64	68.55
2943	AMEX	FPX	Wed, Mar 28, 2018	67.99	68.24	67.32	67.44
2942	AMEX	FPX	Tue, Mar 27, 2018	69.67	69.67	67.32	67.64
2941	AMEX	FPX	Mon, Mar 26, 2018	68.92	69.37	68.08	69.36
2940	AMEX	FPX	Fri, Mar 23, 2018	69.31	69.57	67.83	67.93
2939	AMEX	FPX	Thu, Mar 22, 2018	70.61	70.61	69.23	69.26
2938	AMEX	FPX	Wed, Mar 21, 2018	71.67	72.23	71.57	71.62
2937	AMEX	FPX	Tue, Mar 20, 2018	71.40	71.78	71.40	71.63
2936	AMEX	FPX	Mon, Mar 19, 2018	71.99	72.02	70.81	71.33
2935	AMEX	FPX	Fri, Mar 16, 2018	72.36	72.53	72.27	72.33
2934	AMEX	FPX	Thu, Mar 15, 2018	73.19	73.19	72.23	72.34
2933	AMEX	FPX	Wed, Mar 14, 2018	73.24	73.40	72.86	73.06
2932	AMEX	FPX	Tue, Mar 13, 2018	73.52	73.65	72.76	72.92
2931	AMEX	FPX	Mon, Mar 12, 2018	73.38	73.54	73.24	73.31
2930	AMEX	FPX	Fri, Mar 9, 2018	72.67	73.34	72.67	73.34
2929	AMEX	FPX	Thu, Mar 8, 2018	72.23	72.42	71.99	72.35
2928	AMEX	FPX	Wed, Mar 7, 2018	71.04	72.08	71.04	72.02
2927	AMEX	FPX	Tue, Mar 6, 2018	71.53	71.77	71.13	71.65
2926	AMEX	FPX	Mon, Mar 5, 2018	70.01	71.38	69.86	71.17
2925	AMEX	FPX	Fri, Mar 2, 2018	69.12	70.56	69.07	70.45
2924	AMEX	FPX	Thu, Mar 1, 2018	70.49	70.78	69.20	69.84
2923	AMEX	FPX	Wed, Feb 28, 2018	71.08	71.46	70.38	70.41
2922	AMEX	FPX	Tue, Feb 27, 2018	71.63	71.80	70.67	70.67
2921	AMEX	FPX	Mon, Feb 26, 2018	71.54	71.77	71.13	71.67
2920	AMEX	FPX	Fri, Feb 23, 2018	70.69	71.25	70.40	71.23
2919	AMEX	FPX	Thu, Feb 22, 2018	70.51	70.76	70.01	70.10
2918	AMEX	FPX	Wed, Feb 21, 2018	70.82	71.61	70.34	70.34
2917	AMEX	FPX	Tue, Feb 20, 2018	71.00	71.59	70.58	70.81
2916	AMEX	FPX	Fri, Feb 16, 2018	71.28	71.77	71.23	71.48
2915	AMEX	FPX	Thu, Feb 15, 2018	71.42	71.79	70.50	71.71
2914	AMEX	FPX	Wed, Feb 14, 2018	69.10	71.05	69.10	70.98
2913	AMEX	FPX	Tue, Feb 13, 2018	69.11	69.75	68.93	69.62
2912	AMEX	FPX	Mon, Feb 12, 2018	68.97	69.89	68.65	69.44
2911	AMEX	FPX	Fri, Feb 9, 2018	68.26	68.93	66.24	68.38
2910	AMEX	FPX	Thu, Feb 8, 2018	70.47	70.47	67.69	67.69
2909	AMEX	FPX	Wed, Feb 7, 2018	69.35	70.64	69.12	69.96
2908	AMEX	FPX	Tue, Feb 6, 2018	67.27	69.64	66.80	69.43
2907	AMEX	FPX	Mon, Feb 5, 2018	70.42	71.42	68.60	68.65
2906	AMEX	FPX	Fri, Feb 2, 2018	72.17	72.23	71.09	71.13
2905	AMEX	FPX	Thu, Feb 1, 2018	71.97	72.99	71.93	72.66
2904	AMEX	FPX	Wed, Jan 31, 2018	73.36	73.46	72.52	72.73
2903	AMEX	FPX	Tue, Jan 30, 2018	73.32	73.52	72.91	73.17
2902	AMEX	FPX	Mon, Jan 29, 2018	74.24	74.47	73.92	74.00
2901	AMEX	FPX	Fri, Jan 26, 2018	73.54	74.54	73.44	74.54
2900	AMEX	FPX	Thu, Jan 25, 2018	73.15	73.25	72.82	73.03
2899	AMEX	FPX	Wed, Jan 24, 2018	73.26	73.48	72.55	72.89
2898	AMEX	FPX	Tue, Jan 23, 2018	72.85	73.11	72.69	73.08
2897	AMEX	FPX	Mon, Jan 22, 2018	72.34	72.86	72.34	72.83
2896	AMEX	FPX	Fri, Jan 19, 2018	71.56	72.11	71.56	72.07
2895	AMEX	FPX	Thu, Jan 18, 2018	71.43	71.51	71.15	71.32
2894	AMEX	FPX	Wed, Jan 17, 2018	70.88	71.64	70.88	71.50
2893	AMEX	FPX	Tue, Jan 16, 2018	71.37	71.47	70.52	70.71
2892	AMEX	FPX	Fri, Jan 12, 2018	71.18	71.25	70.94	71.22
2891	AMEX	FPX	Thu, Jan 11, 2018	70.48	70.99	70.44	70.99
2890	AMEX	FPX	Wed, Jan 10, 2018	70.20	70.36	70.03	70.29
2889	AMEX	FPX	Tue, Jan 9, 2018	70.55	70.63	70.25	70.41
2888	AMEX	FPX	Mon, Jan 8, 2018	70.04	70.17	69.76	70.13
2887	AMEX	FPX	Fri, Jan 5, 2018	69.77	70.20	69.65	70.18
2886	AMEX	FPX	Thu, Jan 4, 2018	69.47	69.58	69.37	69.53
2885	AMEX	FPX	Wed, Jan 3, 2018	68.79	69.16	68.75	69.16
2884	AMEX	FPX	Tue, Jan 2, 2018	68.54	68.67	68.33	68.67
2883	AMEX	FPX	Fri, Dec 29, 2017	68.71	68.71	68.24	68.24
2882	AMEX	FPX	Thu, Dec 28, 2017	68.61	68.69	68.42	68.67
2881	AMEX	FPX	Wed, Dec 27, 2017	68.50	68.65	68.45	68.51
2880	AMEX	FPX	Tue, Dec 26, 2017	68.26	68.47	68.22	68.46
2879	AMEX	FPX	Fri, Dec 22, 2017	68.41	68.43	68.22	68.40
2878	AMEX	FPX	Thu, Dec 21, 2017	68.30	68.56	68.29	68.41
2877	AMEX	FPX	Wed, Dec 20, 2017	68.72	68.78	68.20	68.10
2876	AMEX	FPX	Tue, Dec 19, 2017	68.92	68.92	68.45	68.45
2875	AMEX	FPX	Mon, Dec 18, 2017	68.32	68.79	68.32	68.69
2874	AMEX	FPX	Fri, Dec 15, 2017	67.51	67.99	67.45	67.85
2873	AMEX	FPX	Thu, Dec 14, 2017	67.65	67.83	67.21	67.23
2872	AMEX	FPX	Wed, Dec 13, 2017	67.57	67.95	67.51	67.55
2871	AMEX	FPX	Tue, Dec 12, 2017	67.63	67.69	67.46	67.46
2870	AMEX	FPX	Mon, Dec 11, 2017	67.38	67.63	67.38	67.59
2869	AMEX	FPX	Fri, Dec 8, 2017	67.33	67.36	67.18	67.28
2868	AMEX	FPX	Thu, Dec 7, 2017	66.46	67.06	66.46	66.92
2867	AMEX	FPX	Wed, Dec 6, 2017	66.46	66.65	66.34	66.94
2866	AMEX	FPX	Tue, Dec 5, 2017	66.78	67.24	66.66	66.52
2865	AMEX	FPX	Mon, Dec 4, 2017	67.86	67.99	66.77	66.81
2864	AMEX	FPX	Fri, Dec 1, 2017	67.53	67.60	66.37	67.39
2863	AMEX	FPX	Thu, Nov 30, 2017	67.30	67.75	67.26	67.54
2862	AMEX	FPX	Wed, Nov 29, 2017	67.57	67.59	66.82	67.01
2861	AMEX	FPX	Tue, Nov 28, 2017	67.14	67.57	67.14	67.49
2860	AMEX	FPX	Mon, Nov 27, 2017	67.36	67.36	67.03	67.04
2859	AMEX	FPX	Fri, Nov 24, 2017	67.33	67.49	67.30	67.41
2858	AMEX	FPX	Wed, Nov 22, 2017	67.49	67.50	67.14	67.27
2857	AMEX	FPX	Tue, Nov 21, 2017	67.10	67.42	67.10	67.36
2856	AMEX	FPX	Mon, Nov 20, 2017	66.67	66.91	66.67	66.80
2855	AMEX	FPX	Fri, Nov 17, 2017	66.44	66.70	66.44	66.66
2854	AMEX	FPX	Thu, Nov 16, 2017	65.84	66.56	65.84	66.48
2853	AMEX	FPX	Wed, Nov 15, 2017	65.37	65.45	64.87	65.28
2852	AMEX	FPX	Tue, Nov 14, 2017	65.63	65.72	65.43	65.62
2851	AMEX	FPX	Mon, Nov 13, 2017	65.49	65.81	65.49	65.79
2850	AMEX	FPX	Fri, Nov 10, 2017	65.50	65.79	65.40	65.74
2849	AMEX	FPX	Thu, Nov 9, 2017	65.62	65.75	65.31	65.62
2848	AMEX	FPX	Wed, Nov 8, 2017	65.91	66.12	65.88	66.04
2847	AMEX	FPX	Tue, Nov 7, 2017	66.20	66.44	65.89	65.96
2846	AMEX	FPX	Mon, Nov 6, 2017	66.08	66.24	66.03	66.20
2845	AMEX	FPX	Fri, Nov 3, 2017	65.73	66.04	65.62	66.04
2844	AMEX	FPX	Thu, Nov 2, 2017	65.75	65.79	65.44	65.62
2843	AMEX	FPX	Wed, Nov 1, 2017	66.16	66.18	65.67	65.91
2842	AMEX	FPX	Tue, Oct 31, 2017	65.64	65.93	65.64	65.87
2841	AMEX	FPX	Mon, Oct 30, 2017	65.79	65.80	65.30	65.43
2840	AMEX	FPX	Fri, Oct 27, 2017	65.41	65.84	65.25	65.79
2839	AMEX	FPX	Thu, Oct 26, 2017	65.40	65.43	64.97	65.14
2838	AMEX	FPX	Wed, Oct 25, 2017	65.39	65.47	64.73	65.14
2837	AMEX	FPX	Tue, Oct 24, 2017	65.51	65.68	65.40	65.45
2836	AMEX	FPX	Mon, Oct 23, 2017	65.98	65.98	65.42	65.46
2835	AMEX	FPX	Fri, Oct 20, 2017	65.85	65.92	65.72	65.91
2834	AMEX	FPX	Thu, Oct 19, 2017	65.23	65.31	64.85	65.31
2833	AMEX	FPX	Wed, Oct 18, 2017	65.36	65.61	65.27	65.54
2832	AMEX	FPX	Tue, Oct 17, 2017	65.38	65.48	65.16	65.25
2831	AMEX	FPX	Mon, Oct 16, 2017	65.65	65.85	65.23	65.39
2830	AMEX	FPX	Fri, Oct 13, 2017	65.61	65.61	65.40	65.41
2829	AMEX	FPX	Thu, Oct 12, 2017	65.28	65.52	65.20	65.48
2828	AMEX	FPX	Wed, Oct 11, 2017	64.99	65.29	64.97	65.29
2827	AMEX	FPX	Tue, Oct 10, 2017	64.98	64.98	64.71	64.85
2826	AMEX	FPX	Mon, Oct 9, 2017	64.88	64.94	64.70	64.75
2825	AMEX	FPX	Fri, Oct 6, 2017	64.59	64.76	64.53	64.76
2824	AMEX	FPX	Thu, Oct 5, 2017	64.51	64.76	64.49	64.69
2823	AMEX	FPX	Wed, Oct 4, 2017	64.28	64.48	64.23	64.43
2822	AMEX	FPX	Tue, Oct 3, 2017	64.29	64.35	64.20	64.34
2821	AMEX	FPX	Mon, Oct 2, 2017	63.98	64.26	63.91	64.26
2820	AMEX	FPX	Fri, Sep 29, 2017	63.67	63.87	63.65	63.85
2819	AMEX	FPX	Thu, Sep 28, 2017	63.32	63.60	63.32	63.53
2818	AMEX	FPX	Wed, Sep 27, 2017	63.06	63.30	62.89	63.16
2817	AMEX	FPX	Tue, Sep 26, 2017	63.09	63.14	62.79	62.79
2816	AMEX	FPX	Mon, Sep 25, 2017	63.37	63.37	62.89	63.07
2815	AMEX	FPX	Fri, Sep 22, 2017	63.29	63.53	63.29	63.51
2814	AMEX	FPX	Thu, Sep 21, 2017	63.48	63.48	63.10	63.30
2813	AMEX	FPX	Wed, Sep 20, 2017	63.45	63.57	63.20	63.43
2812	AMEX	FPX	Tue, Sep 19, 2017	63.39	63.42	63.29	63.39
2811	AMEX	FPX	Mon, Sep 18, 2017	63.35	63.47	63.15	63.31
2810	AMEX	FPX	Fri, Sep 15, 2017	63.33	63.33	63.11	63.21
2809	AMEX	FPX	Thu, Sep 14, 2017	63.28	63.37	63.14	63.35
2808	AMEX	FPX	Wed, Sep 13, 2017	63.42	63.48	63.28	63.40
2807	AMEX	FPX	Tue, Sep 12, 2017	63.35	63.52	63.26	63.52
2806	AMEX	FPX	Mon, Sep 11, 2017	62.78	63.29	62.78	63.26
2805	AMEX	FPX	Fri, Sep 8, 2017	62.20	62.60	62.14	62.56
2804	AMEX	FPX	Thu, Sep 7, 2017	61.90	62.32	61.90	62.31
2803	AMEX	FPX	Wed, Sep 6, 2017	61.77	61.84	61.44	61.76
2802	AMEX	FPX	Tue, Sep 5, 2017	61.66	61.80	61.11	61.46
2801	AMEX	FPX	Fri, Sep 1, 2017	61.72	61.85	61.60	61.81
2800	AMEX	FPX	Thu, Aug 31, 2017	61.20	61.57	61.05	61.51
2799	AMEX	FPX	Wed, Aug 30, 2017	60.61	61.10	60.61	61.06
2798	AMEX	FPX	Tue, Aug 29, 2017	60.30	60.68	60.30	60.66
2797	AMEX	FPX	Mon, Aug 28, 2017	60.78	60.83	60.49	60.67
2796	AMEX	FPX	Fri, Aug 25, 2017	60.76	60.86	60.50	60.52
2795	AMEX	FPX	Thu, Aug 24, 2017	60.69	60.76	60.35	60.50
2794	AMEX	FPX	Wed, Aug 23, 2017	60.37	60.64	60.37	60.52
2793	AMEX	FPX	Tue, Aug 22, 2017	59.74	60.57	59.74	60.54
2792	AMEX	FPX	Mon, Aug 21, 2017	59.45	59.65	59.35	59.64
2791	AMEX	FPX	Fri, Aug 18, 2017	59.45	59.73	59.23	59.47
2790	AMEX	FPX	Thu, Aug 17, 2017	60.29	60.38	59.46	59.47
2789	AMEX	FPX	Wed, Aug 16, 2017	60.28	60.53	60.26	60.38
2788	AMEX	FPX	Tue, Aug 15, 2017	60.29	60.29	60.08	60.12
2787	AMEX	FPX	Mon, Aug 14, 2017	59.88	60.22	59.87	60.06
2786	AMEX	FPX	Fri, Aug 11, 2017	59.20	59.52	59.20	59.44
2785	AMEX	FPX	Thu, Aug 10, 2017	60.18	60.18	59.28	59.30
2784	AMEX	FPX	Wed, Aug 9, 2017	60.32	60.42	60.18	60.42
2783	AMEX	FPX	Tue, Aug 8, 2017	60.76	60.97	60.44	60.55
2782	AMEX	FPX	Mon, Aug 7, 2017	60.62	60.85	60.57	60.77
2781	AMEX	FPX	Fri, Aug 4, 2017	60.48	60.50	60.33	60.49
2780	AMEX	FPX	Thu, Aug 3, 2017	60.60	60.72	60.25	60.28
2779	AMEX	FPX	Wed, Aug 2, 2017	60.81	60.81	60.23	60.63
2778	AMEX	FPX	Tue, Aug 1, 2017	61.00	61.00	60.81	60.83
2777	AMEX	FPX	Mon, Jul 31, 2017	61.04	61.04	60.72	60.84
2776	AMEX	FPX	Fri, Jul 28, 2017	60.99	61.14	60.72	60.84
2775	AMEX	FPX	Thu, Jul 27, 2017	61.45	61.45	60.61	61.12
2774	AMEX	FPX	Wed, Jul 26, 2017	61.41	61.45	61.26	61.27
2773	AMEX	FPX	Tue, Jul 25, 2017	61.29	61.37	61.16	61.32
2772	AMEX	FPX	Mon, Jul 24, 2017	61.03	61.12	60.87	61.05
2771	AMEX	FPX	Fri, Jul 21, 2017	60.84	61.05	60.83	61.00
2770	AMEX	FPX	Thu, Jul 20, 2017	60.95	60.96	60.71	60.87
2769	AMEX	FPX	Wed, Jul 19, 2017	60.57	60.84	60.50	60.82
2768	AMEX	FPX	Tue, Jul 18, 2017	60.48	60.49	60.26	60.48
2767	AMEX	FPX	Mon, Jul 17, 2017	60.57	60.66	60.46	60.54
2766	AMEX	FPX	Fri, Jul 14, 2017	60.37	60.61	60.37	60.50
2765	AMEX	FPX	Thu, Jul 13, 2017	60.19	60.39	60.00	60.36
2764	AMEX	FPX	Wed, Jul 12, 2017	59.85	60.11	59.81	60.04
2763	AMEX	FPX	Tue, Jul 11, 2017	59.24	59.58	59.17	59.49
2762	AMEX	FPX	Mon, Jul 10, 2017	59.42	59.50	59.30	59.32
2761	AMEX	FPX	Fri, Jul 7, 2017	59.10	59.44	59.06	59.38
2760	AMEX	FPX	Thu, Jul 6, 2017	59.48	59.48	58.86	58.96
2759	AMEX	FPX	Wed, Jul 5, 2017	59.59	59.80	59.43	59.72
2758	AMEX	FPX	Mon, Jul 3, 2017	59.88	59.93	59.50	59.50
2757	AMEX	FPX	Fri, Jun 30, 2017	59.70	59.84	59.61	59.69
2756	AMEX	FPX	Thu, Jun 29, 2017	60.24	60.24	59.06	59.52
2755	AMEX	FPX	Wed, Jun 28, 2017	59.85	60.34	59.84	60.29
2754	AMEX	FPX	Tue, Jun 27, 2017	60.33	60.33	59.67	59.70
2753	AMEX	FPX	Mon, Jun 26, 2017	60.62	60.66	60.26	60.38
2752	AMEX	FPX	Fri, Jun 23, 2017	60.22	60.42	60.09	60.42
2751	AMEX	FPX	Thu, Jun 22, 2017	59.97	60.34	59.88	60.23
2750	AMEX	FPX	Wed, Jun 21, 2017	59.89	60.14	59.89	59.94
2749	AMEX	FPX	Tue, Jun 20, 2017	60.06	60.06	59.78	59.78
2748	AMEX	FPX	Mon, Jun 19, 2017	59.81	60.17	59.77	60.14
2747	AMEX	FPX	Fri, Jun 16, 2017	59.60	59.60	59.24	59.55
2746	AMEX	FPX	Thu, Jun 15, 2017	59.29	59.66	59.18	59.61
2745	AMEX	FPX	Wed, Jun 14, 2017	59.80	59.89	59.47	59.66
2744	AMEX	FPX	Tue, Jun 13, 2017	59.54	59.81	59.51	59.72
2743	AMEX	FPX	Mon, Jun 12, 2017	59.49	59.49	59.16	59.32
2742	AMEX	FPX	Fri, Jun 9, 2017	60.07	60.24	59.18	59.42
2741	AMEX	FPX	Thu, Jun 8, 2017	60.00	60.05	59.70	60.02
2740	AMEX	FPX	Wed, Jun 7, 2017	60.02	60.17	59.86	60.02
2739	AMEX	FPX	Tue, Jun 6, 2017	60.00	60.07	59.87	59.94
2738	AMEX	FPX	Mon, Jun 5, 2017	60.32	60.32	60.11	60.19
2737	AMEX	FPX	Fri, Jun 2, 2017	60.17	60.39	60.00	60.37
2736	AMEX	FPX	Thu, Jun 1, 2017	59.52	60.09	59.41	60.09
2735	AMEX	FPX	Wed, May 31, 2017	59.41	59.44	59.02	59.39
2734	AMEX	FPX	Tue, May 30, 2017	59.44	59.50	59.27	59.32
2733	AMEX	FPX	Fri, May 26, 2017	59.59	59.60	59.45	59.55
2732	AMEX	FPX	Thu, May 25, 2017	59.48	59.69	59.43	59.64
2731	AMEX	FPX	Wed, May 24, 2017	59.06	59.38	59.06	59.36
2730	AMEX	FPX	Tue, May 23, 2017	59.13	59.13	58.97	59.05
2729	AMEX	FPX	Mon, May 22, 2017	58.81	59.09	58.81	59.07
2728	AMEX	FPX	Fri, May 19, 2017	58.55	58.92	58.55	58.68
2727	AMEX	FPX	Thu, May 18, 2017	58.06	58.55	57.95	58.40
2726	AMEX	FPX	Wed, May 17, 2017	58.59	58.68	58.02	58.02
2725	AMEX	FPX	Tue, May 16, 2017	59.17	59.18	58.95	59.17
2724	AMEX	FPX	Mon, May 15, 2017	58.71	59.16	58.71	59.05
2723	AMEX	FPX	Fri, May 12, 2017	58.66	58.66	58.53	58.56
2722	AMEX	FPX	Thu, May 11, 2017	58.83	58.87	58.41	58.68
2721	AMEX	FPX	Wed, May 10, 2017	58.97	59.19	58.91	59.17
2720	AMEX	FPX	Tue, May 9, 2017	58.96	59.09	58.90	59.03
2719	AMEX	FPX	Mon, May 8, 2017	59.12	59.12	58.72	58.86
2718	AMEX	FPX	Fri, May 5, 2017	58.82	59.21	58.75	59.21
2717	AMEX	FPX	Thu, May 4, 2017	58.60	58.79	58.43	58.68
2716	AMEX	FPX	Wed, May 3, 2017	58.71	58.72	58.46	58.63
2715	AMEX	FPX	Tue, May 2, 2017	58.76	58.81	58.48	58.81
2714	AMEX	FPX	Mon, May 1, 2017	58.58	58.75	58.52	58.63
2713	AMEX	FPX	Fri, Apr 28, 2017	58.68	58.68	58.31	58.48
2712	AMEX	FPX	Thu, Apr 27, 2017	58.79	59.12	58.79	58.88
2711	AMEX	FPX	Wed, Apr 26, 2017	58.60	58.83	58.50	58.63
2710	AMEX	FPX	Tue, Apr 25, 2017	58.40	58.66	58.40	58.58
2709	AMEX	FPX	Mon, Apr 24, 2017	57.99	58.24	57.92	58.18
2708	AMEX	FPX	Fri, Apr 21, 2017	57.57	57.58	57.29	57.43
2707	AMEX	FPX	Thu, Apr 20, 2017	57.15	57.65	57.12	57.60
2706	AMEX	FPX	Wed, Apr 19, 2017	56.95	57.17	56.84	56.92
2705	AMEX	FPX	Tue, Apr 18, 2017	56.74	56.88	56.58	56.85
2704	AMEX	FPX	Mon, Apr 17, 2017	56.62	56.90	56.50	56.86
2703	AMEX	FPX	Thu, Apr 13, 2017	56.70	56.89	56.48	56.48
2702	AMEX	FPX	Wed, Apr 12, 2017	56.83	56.98	56.73	56.82
2701	AMEX	FPX	Tue, Apr 11, 2017	56.87	56.94	56.49	56.94
2700	AMEX	FPX	Mon, Apr 10, 2017	56.98	57.19	56.79	56.92
2699	AMEX	FPX	Fri, Apr 7, 2017	56.90	57.11	56.78	56.93
2698	AMEX	FPX	Thu, Apr 6, 2017	56.84	57.06	56.67	56.94
2697	AMEX	FPX	Wed, Apr 5, 2017	57.18	57.41	56.72	56.75
2696	AMEX	FPX	Tue, Apr 4, 2017	57.00	57.10	56.89	57.10
2695	AMEX	FPX	Mon, Apr 3, 2017	57.51	57.51	56.80	57.08
2694	AMEX	FPX	Fri, Mar 31, 2017	57.45	57.54	57.37	57.38
2693	AMEX	FPX	Thu, Mar 30, 2017	57.41	57.59	57.38	57.51
2692	AMEX	FPX	Wed, Mar 29, 2017	57.19	57.51	57.12	57.44
2691	AMEX	FPX	Tue, Mar 28, 2017	56.81	57.35	56.80	57.29
2690	AMEX	FPX	Mon, Mar 27, 2017	56.54	56.98	56.28	56.90
2689	AMEX	FPX	Fri, Mar 24, 2017	56.89	57.04	56.57	56.78
2688	AMEX	FPX	Thu, Mar 23, 2017	56.62	57.05	56.60	56.75
2687	AMEX	FPX	Wed, Mar 22, 2017	56.56	56.81	56.46	56.61
2686	AMEX	FPX	Tue, Mar 21, 2017	57.74	57.74	56.51	56.56
2685	AMEX	FPX	Mon, Mar 20, 2017	57.75	57.78	57.45	57.56
2684	AMEX	FPX	Fri, Mar 17, 2017	57.94	57.94	57.70	57.77
2683	AMEX	FPX	Thu, Mar 16, 2017	57.91	57.91	57.72	57.81
2682	AMEX	FPX	Wed, Mar 15, 2017	57.26	57.87	57.26	57.74
2681	AMEX	FPX	Tue, Mar 14, 2017	57.36	57.36	57.03	57.18
2680	AMEX	FPX	Mon, Mar 13, 2017	57.45	57.50	57.36	57.50
2679	AMEX	FPX	Fri, Mar 10, 2017	57.33	57.52	57.14	57.33
2678	AMEX	FPX	Thu, Mar 9, 2017	56.99	57.18	56.75	57.05
2677	AMEX	FPX	Wed, Mar 8, 2017	57.05	57.24	56.97	56.99
2676	AMEX	FPX	Tue, Mar 7, 2017	57.19	57.29	57.01	57.02
2675	AMEX	FPX	Mon, Mar 6, 2017	57.40	57.47	57.17	57.35
2674	AMEX	FPX	Fri, Mar 3, 2017	57.35	57.62	57.28	57.60
2673	AMEX	FPX	Thu, Mar 2, 2017	57.66	57.66	57.36	57.39
2672	AMEX	FPX	Wed, Mar 1, 2017	57.32	57.79	57.32	57.73
2671	AMEX	FPX	Tue, Feb 28, 2017	57.19	57.19	56.87	56.91
2670	AMEX	FPX	Mon, Feb 27, 2017	57.25	57.36	57.14	57.34
2669	AMEX	FPX	Fri, Feb 24, 2017	57.11	57.29	57.09	57.29
2668	AMEX	FPX	Thu, Feb 23, 2017	57.86	57.90	57.40	57.50
2667	AMEX	FPX	Wed, Feb 22, 2017	57.75	57.77	57.63	57.69
2666	AMEX	FPX	Tue, Feb 21, 2017	57.52	57.91	57.50	57.84
2665	AMEX	FPX	Fri, Feb 17, 2017	57.05	57.61	57.05	57.60
2664	AMEX	FPX	Thu, Feb 16, 2017	57.32	57.38	56.65	56.86
2663	AMEX	FPX	Wed, Feb 15, 2017	57.02	57.44	56.97	57.35
2662	AMEX	FPX	Tue, Feb 14, 2017	56.66	57.03	56.60	57.03
2661	AMEX	FPX	Mon, Feb 13, 2017	56.57	56.72	56.56	56.66
2660	AMEX	FPX	Fri, Feb 10, 2017	56.36	56.51	56.32	56.37
2659	AMEX	FPX	Thu, Feb 9, 2017	55.90	56.39	55.90	56.33
2658	AMEX	FPX	Wed, Feb 8, 2017	55.81	56.03	55.65	56.03
2657	AMEX	FPX	Tue, Feb 7, 2017	55.92	56.08	55.79	55.87
2656	AMEX	FPX	Mon, Feb 6, 2017	55.94	55.96	55.70	55.88
2655	AMEX	FPX	Fri, Feb 3, 2017	55.84	56.08	55.84	56.05
2654	AMEX	FPX	Thu, Feb 2, 2017	55.42	55.78	55.41	55.61
2653	AMEX	FPX	Wed, Feb 1, 2017	55.73	55.80	55.32	55.55
2652	AMEX	FPX	Tue, Jan 31, 2017	55.13	55.57	55.13	55.57
2651	AMEX	FPX	Mon, Jan 30, 2017	55.42	55.45	54.86	55.22
2650	AMEX	FPX	Fri, Jan 27, 2017	55.87	55.87	55.53	55.64
2649	AMEX	FPX	Thu, Jan 26, 2017	55.94	56.03	55.87	55.89
2648	AMEX	FPX	Wed, Jan 25, 2017	55.64	55.86	55.64	55.81
2647	AMEX	FPX	Tue, Jan 24, 2017	55.13	55.47	55.10	55.42
2646	AMEX	FPX	Mon, Jan 23, 2017	55.10	55.12	54.72	54.99
2645	AMEX	FPX	Fri, Jan 20, 2017	54.94	55.17	54.90	55.05
2644	AMEX	FPX	Thu, Jan 19, 2017	54.91	55.03	54.71	54.79
2643	AMEX	FPX	Wed, Jan 18, 2017	54.90	54.98	54.78	54.97
2642	AMEX	FPX	Tue, Jan 17, 2017	55.00	55.00	54.70	54.81
2641	AMEX	FPX	Fri, Jan 13, 2017	54.98	55.27	54.98	55.16
2640	AMEX	FPX	Thu, Jan 12, 2017	54.95	54.96	54.47	54.93
2639	AMEX	FPX	Wed, Jan 11, 2017	55.18	55.32	54.75	55.04
2638	AMEX	FPX	Tue, Jan 10, 2017	55.15	55.41	55.15	55.26
2637	AMEX	FPX	Mon, Jan 9, 2017	55.16	55.23	54.97	55.08
2636	AMEX	FPX	Fri, Jan 6, 2017	55.19	55.37	55.03	55.21
2635	AMEX	FPX	Thu, Jan 5, 2017	55.16	55.23	54.91	55.10
2634	AMEX	FPX	Wed, Jan 4, 2017	54.55	55.25	54.55	55.19
2633	AMEX	FPX	Tue, Jan 3, 2017	54.57	54.73	54.23	54.46
2632	AMEX	FPX	Fri, Dec 30, 2016	54.36	54.36	54.00	54.13
2631	AMEX	FPX	Thu, Dec 29, 2016	54.25	54.43	54.16	54.30
2630	AMEX	FPX	Wed, Dec 28, 2016	54.73	54.73	54.17	54.20
2629	AMEX	FPX	Tue, Dec 27, 2016	54.57	54.83	54.57	54.65
2628	AMEX	FPX	Fri, Dec 23, 2016	54.28	54.51	54.28	54.51
2627	AMEX	FPX	Thu, Dec 22, 2016	54.53	54.53	54.18	54.27
2626	AMEX	FPX	Wed, Dec 21, 2016	54.65	54.71	54.56	54.56
2625	AMEX	FPX	Tue, Dec 20, 2016	54.69	54.77	54.61	54.66
2624	AMEX	FPX	Mon, Dec 19, 2016	54.47	54.80	54.43	54.54
2623	AMEX	FPX	Fri, Dec 16, 2016	54.60	54.68	54.36	54.46
2622	AMEX	FPX	Thu, Dec 15, 2016	54.24	54.62	54.19	54.46
2621	AMEX	FPX	Wed, Dec 14, 2016	54.37	54.56	54.00	54.09
2620	AMEX	FPX	Tue, Dec 13, 2016	54.33	54.54	54.32	54.47
2619	AMEX	FPX	Mon, Dec 12, 2016	54.57	54.62	54.09	54.11
2618	AMEX	FPX	Fri, Dec 9, 2016	54.50	54.67	54.48	54.57
2617	AMEX	FPX	Thu, Dec 8, 2016	54.14	54.48	54.05	54.40
2616	AMEX	FPX	Wed, Dec 7, 2016	53.62	54.22	53.39	54.13
2615	AMEX	FPX	Tue, Dec 6, 2016	53.58	53.74	53.42	53.74
2614	AMEX	FPX	Mon, Dec 5, 2016	53.14	53.57	53.14	53.50
2613	AMEX	FPX	Fri, Dec 2, 2016	52.73	53.02	52.73	52.89
2612	AMEX	FPX	Thu, Dec 1, 2016	53.76	53.76	52.71	52.82
2611	AMEX	FPX	Wed, Nov 30, 2016	54.19	54.27	53.65	53.73
2610	AMEX	FPX	Tue, Nov 29, 2016	53.68	54.19	53.68	53.97
2609	AMEX	FPX	Mon, Nov 28, 2016	53.94	53.97	53.61	53.66
2608	AMEX	FPX	Fri, Nov 25, 2016	53.96	54.10	53.95	54.10
2607	AMEX	FPX	Wed, Nov 23, 2016	53.57	53.92	53.50	53.92
2606	AMEX	FPX	Tue, Nov 22, 2016	53.80	53.80	53.43	53.71
2605	AMEX	FPX	Mon, Nov 21, 2016	53.57	53.74	53.53	53.73
2604	AMEX	FPX	Fri, Nov 18, 2016	53.61	53.61	53.33	53.35
2603	AMEX	FPX	Thu, Nov 17, 2016	53.09	53.57	53.09	53.54
2602	AMEX	FPX	Wed, Nov 16, 2016	52.91	53.17	52.91	53.08
2601	AMEX	FPX	Tue, Nov 15, 2016	52.99	53.18	52.84	53.08
2600	AMEX	FPX	Mon, Nov 14, 2016	53.07	53.13	52.69	52.82
2599	AMEX	FPX	Fri, Nov 11, 2016	52.75	53.02	52.58	53.01
2598	AMEX	FPX	Thu, Nov 10, 2016	53.41	53.67	52.56	53.01
2597	AMEX	FPX	Wed, Nov 9, 2016	52.37	53.30	52.34	53.19
2596	AMEX	FPX	Tue, Nov 8, 2016	52.08	52.76	51.98	52.53
2595	AMEX	FPX	Mon, Nov 7, 2016	51.61	52.37	51.61	52.19
2594	AMEX	FPX	Fri, Nov 4, 2016	50.78	51.28	50.78	50.92
2593	AMEX	FPX	Thu, Nov 3, 2016	51.60	51.62	50.94	50.98
2592	AMEX	FPX	Wed, Nov 2, 2016	51.97	52.04	51.44	51.63
2591	AMEX	FPX	Tue, Nov 1, 2016	52.29	52.30	51.56	51.91
2590	AMEX	FPX	Mon, Oct 31, 2016	52.37	52.44	52.26	52.34
2589	AMEX	FPX	Fri, Oct 28, 2016	52.31	52.70	52.30	52.37
2588	AMEX	FPX	Thu, Oct 27, 2016	53.08	53.08	52.60	52.61
2587	AMEX	FPX	Wed, Oct 26, 2016	53.02	53.11	52.74	52.86
2586	AMEX	FPX	Tue, Oct 25, 2016	53.59	53.59	53.15	53.17
2585	AMEX	FPX	Mon, Oct 24, 2016	53.84	53.93	53.68	53.74
2584	AMEX	FPX	Fri, Oct 21, 2016	53.22	53.64	53.10	53.64
2583	AMEX	FPX	Thu, Oct 20, 2016	53.36	53.45	53.12	53.41
2582	AMEX	FPX	Wed, Oct 19, 2016	53.35	53.49	53.22	53.43
2581	AMEX	FPX	Tue, Oct 18, 2016	53.14	53.35	53.10	53.21
2580	AMEX	FPX	Mon, Oct 17, 2016	52.75	52.87	52.65	52.65
2579	AMEX	FPX	Fri, Oct 14, 2016	53.02	53.30	52.78	52.78
2578	AMEX	FPX	Thu, Oct 13, 2016	52.73	52.96	52.38	52.90
2577	AMEX	FPX	Wed, Oct 12, 2016	53.04	53.17	52.92	53.06
2576	AMEX	FPX	Tue, Oct 11, 2016	53.91	53.91	52.91	53.08
2575	AMEX	FPX	Mon, Oct 10, 2016	53.88	54.11	53.88	53.99
2574	AMEX	FPX	Fri, Oct 7, 2016	53.93	53.93	53.45	53.72
2573	AMEX	FPX	Thu, Oct 6, 2016	53.97	53.97	53.68	53.89
2572	AMEX	FPX	Wed, Oct 5, 2016	54.18	54.39	54.18	54.27
2571	AMEX	FPX	Tue, Oct 4, 2016	54.36	54.43	53.84	54.02
2570	AMEX	FPX	Mon, Oct 3, 2016	54.26	54.32	54.05	54.32
2569	AMEX	FPX	Fri, Sep 30, 2016	54.09	54.46	53.99	54.30
2568	AMEX	FPX	Thu, Sep 29, 2016	54.46	54.51	53.85	53.95
2567	AMEX	FPX	Wed, Sep 28, 2016	54.40	54.57	54.09	54.57
2566	AMEX	FPX	Tue, Sep 27, 2016	53.93	54.38	53.87	54.37
2565	AMEX	FPX	Mon, Sep 26, 2016	54.09	54.09	53.86	53.98
2564	AMEX	FPX	Fri, Sep 23, 2016	54.48	54.59	54.35	54.42
2563	AMEX	FPX	Thu, Sep 22, 2016	54.29	54.55	54.29	54.48
2562	AMEX	FPX	Wed, Sep 21, 2016	53.64	54.15	53.46	54.09
2561	AMEX	FPX	Tue, Sep 20, 2016	53.82	53.85	53.55	53.53
2560	AMEX	FPX	Mon, Sep 19, 2016	53.71	53.96	53.57	53.60
2559	AMEX	FPX	Fri, Sep 16, 2016	53.57	53.66	53.40	53.64
2558	AMEX	FPX	Thu, Sep 15, 2016	53.09	53.76	53.08	53.69
2557	AMEX	FPX	Wed, Sep 14, 2016	53.04	53.38	52.92	53.09
2556	AMEX	FPX	Tue, Sep 13, 2016	53.24	53.26	52.71	53.08
2555	AMEX	FPX	Mon, Sep 12, 2016	52.56	53.66	52.56	53.59
2554	AMEX	FPX	Fri, Sep 9, 2016	53.77	53.77	52.81	52.81
2553	AMEX	FPX	Thu, Sep 8, 2016	54.37	54.38	54.12	54.23
2552	AMEX	FPX	Wed, Sep 7, 2016	54.30	54.59	54.30	54.59
2551	AMEX	FPX	Tue, Sep 6, 2016	54.21	54.34	54.05	54.34
2550	AMEX	FPX	Fri, Sep 2, 2016	54.04	54.14	53.95	54.11
2549	AMEX	FPX	Thu, Sep 1, 2016	53.74	53.85	53.40	53.82
2548	AMEX	FPX	Wed, Aug 31, 2016	53.53	53.75	53.39	53.75
2547	AMEX	FPX	Tue, Aug 30, 2016	53.80	53.85	53.50	53.64
2546	AMEX	FPX	Mon, Aug 29, 2016	53.60	53.90	53.60	53.77
2545	AMEX	FPX	Fri, Aug 26, 2016	53.66	53.95	53.33	53.60
2544	AMEX	FPX	Thu, Aug 25, 2016	53.57	53.81	53.56	53.63
2543	AMEX	FPX	Wed, Aug 24, 2016	54.13	54.19	53.56	53.57
2542	AMEX	FPX	Tue, Aug 23, 2016	54.26	54.37	54.13	54.13
2541	AMEX	FPX	Mon, Aug 22, 2016	54.00	54.18	53.99	54.10
2540	AMEX	FPX	Fri, Aug 19, 2016	53.86	54.11	53.68	54.11
2539	AMEX	FPX	Thu, Aug 18, 2016	53.90	54.12	53.88	54.05
2538	AMEX	FPX	Wed, Aug 17, 2016	54.00	54.00	53.61	53.92
2537	AMEX	FPX	Tue, Aug 16, 2016	54.10	54.16	53.94	54.01
2536	AMEX	FPX	Mon, Aug 15, 2016	54.16	54.43	54.16	54.37
2535	AMEX	FPX	Fri, Aug 12, 2016	53.96	54.12	53.93	54.10
2534	AMEX	FPX	Thu, Aug 11, 2016	53.88	54.08	53.88	54.03
2533	AMEX	FPX	Wed, Aug 10, 2016	53.94	53.94	53.71	53.78
2532	AMEX	FPX	Tue, Aug 9, 2016	53.82	54.09	53.80	53.94
2531	AMEX	FPX	Mon, Aug 8, 2016	53.93	53.93	53.70	53.80
2530	AMEX	FPX	Fri, Aug 5, 2016	53.80	54.04	53.70	53.91
2529	AMEX	FPX	Thu, Aug 4, 2016	53.14	53.45	53.11	53.36
2528	AMEX	FPX	Wed, Aug 3, 2016	52.74	53.03	52.74	53.01
2527	AMEX	FPX	Tue, Aug 2, 2016	53.25	53.26	52.42	52.68
2526	AMEX	FPX	Mon, Aug 1, 2016	53.25	53.41	53.10	53.20
2525	AMEX	FPX	Fri, Jul 29, 2016	53.05	53.32	52.93	53.28
2524	AMEX	FPX	Thu, Jul 28, 2016	53.04	53.16	52.78	53.03
2523	AMEX	FPX	Wed, Jul 27, 2016	53.17	53.17	52.70	52.93
2522	AMEX	FPX	Tue, Jul 26, 2016	53.07	53.30	52.94	53.16
2521	AMEX	FPX	Mon, Jul 25, 2016	53.00	53.06	52.87	53.01
2520	AMEX	FPX	Fri, Jul 22, 2016	52.71	53.01	52.65	52.98
2519	AMEX	FPX	Thu, Jul 21, 2016	53.08	53.15	52.73	52.86
2518	AMEX	FPX	Wed, Jul 20, 2016	52.83	53.17	52.74	53.10
2517	AMEX	FPX	Tue, Jul 19, 2016	52.60	52.70	52.53	52.64
2516	AMEX	FPX	Mon, Jul 18, 2016	52.44	52.71	52.40	52.70
2515	AMEX	FPX	Fri, Jul 15, 2016	52.63	52.63	52.25	52.35
2514	AMEX	FPX	Thu, Jul 14, 2016	52.63	52.67	52.36	52.47
2513	AMEX	FPX	Wed, Jul 13, 2016	52.61	52.70	52.29	52.41
2512	AMEX	FPX	Tue, Jul 12, 2016	52.40	52.63	52.33	52.52
2511	AMEX	FPX	Mon, Jul 11, 2016	51.94	52.18	51.94	52.05
2510	AMEX	FPX	Fri, Jul 8, 2016	51.29	51.84	51.22	51.75
2509	AMEX	FPX	Thu, Jul 7, 2016	50.88	51.11	50.78	50.93
2508	AMEX	FPX	Wed, Jul 6, 2016	50.07	50.75	50.00	50.74
2507	AMEX	FPX	Tue, Jul 5, 2016	50.55	50.55	50.05	50.24
2506	AMEX	FPX	Fri, Jul 1, 2016	50.61	50.92	50.56	50.71
2505	AMEX	FPX	Thu, Jun 30, 2016	50.04	50.52	49.80	50.52
2504	AMEX	FPX	Wed, Jun 29, 2016	49.15	49.92	49.15	49.84
2503	AMEX	FPX	Tue, Jun 28, 2016	48.21	48.72	48.21	48.72
2502	AMEX	FPX	Mon, Jun 27, 2016	48.63	48.63	47.45	47.66
2501	AMEX	FPX	Fri, Jun 24, 2016	49.19	49.95	48.94	49.03
2500	AMEX	FPX	Thu, Jun 23, 2016	50.81	51.21	50.78	51.17
2499	AMEX	FPX	Wed, Jun 22, 2016	50.63	50.81	50.37	50.37
2498	AMEX	FPX	Tue, Jun 21, 2016	50.82	50.83	50.62	50.63
2497	AMEX	FPX	Mon, Jun 20, 2016	50.79	51.16	50.70	50.74
2496	AMEX	FPX	Fri, Jun 17, 2016	50.44	50.44	50.08	50.23
2495	AMEX	FPX	Thu, Jun 16, 2016	50.05	50.45	49.72	50.41
2494	AMEX	FPX	Wed, Jun 15, 2016	50.38	50.71	50.32	50.39
2493	AMEX	FPX	Tue, Jun 14, 2016	50.36	50.51	49.96	50.26
2492	AMEX	FPX	Mon, Jun 13, 2016	50.97	51.15	50.47	50.49
2491	AMEX	FPX	Fri, Jun 10, 2016	51.42	51.42	51.01	51.14
2490	AMEX	FPX	Thu, Jun 9, 2016	52.01	52.02	51.74	51.91
2489	AMEX	FPX	Wed, Jun 8, 2016	52.18	52.25	52.06	52.19
2488	AMEX	FPX	Tue, Jun 7, 2016	52.09	52.35	52.06	52.18
2487	AMEX	FPX	Mon, Jun 6, 2016	51.92	52.16	51.85	52.11
2486	AMEX	FPX	Fri, Jun 3, 2016	52.20	52.20	51.73	52.03
2485	AMEX	FPX	Thu, Jun 2, 2016	51.79	52.32	51.79	52.30
2484	AMEX	FPX	Wed, Jun 1, 2016	51.54	51.92	51.46	51.91
2483	AMEX	FPX	Tue, May 31, 2016	51.81	51.85	51.50	51.76
2482	AMEX	FPX	Fri, May 27, 2016	51.42	51.75	51.42	51.70
2481	AMEX	FPX	Thu, May 26, 2016	51.47	51.50	51.33	51.43
2480	AMEX	FPX	Wed, May 25, 2016	51.47	51.55	51.38	51.45
2479	AMEX	FPX	Tue, May 24, 2016	50.57	51.15	50.49	51.10
2478	AMEX	FPX	Mon, May 23, 2016	50.19	50.41	50.19	50.26
2477	AMEX	FPX	Fri, May 20, 2016	49.96	50.35	49.96	50.22
2476	AMEX	FPX	Thu, May 19, 2016	49.80	50.02	49.47	49.82
2475	AMEX	FPX	Wed, May 18, 2016	49.83	50.32	49.71	50.05
2474	AMEX	FPX	Tue, May 17, 2016	50.58	50.59	49.80	49.96
2473	AMEX	FPX	Mon, May 16, 2016	50.30	50.74	50.30	50.61
2472	AMEX	FPX	Fri, May 13, 2016	50.47	50.77	50.18	50.31
2471	AMEX	FPX	Thu, May 12, 2016	51.05	51.06	50.37	50.63
2470	AMEX	FPX	Wed, May 11, 2016	51.21	51.40	50.81	50.81
2469	AMEX	FPX	Tue, May 10, 2016	50.82	51.35	50.78	51.35
2468	AMEX	FPX	Mon, May 9, 2016	50.43	50.92	50.43	50.74
2467	AMEX	FPX	Fri, May 6, 2016	50.08	50.53	50.03	50.52
2466	AMEX	FPX	Thu, May 5, 2016	50.41	50.55	50.18	50.27
2465	AMEX	FPX	Wed, May 4, 2016	50.25	50.35	49.94	50.16
2464	AMEX	FPX	Tue, May 3, 2016	50.80	50.85	50.30	50.52
2463	AMEX	FPX	Mon, May 2, 2016	50.95	51.27	50.85	51.26
2462	AMEX	FPX	Fri, Apr 29, 2016	51.11	51.11	50.51	50.86
2461	AMEX	FPX	Thu, Apr 28, 2016	51.43	51.88	51.18	51.27
2460	AMEX	FPX	Wed, Apr 27, 2016	50.96	51.32	50.81	51.23
2459	AMEX	FPX	Tue, Apr 26, 2016	50.98	51.18	50.91	51.06
2458	AMEX	FPX	Mon, Apr 25, 2016	50.86	50.93	50.67	50.84
2457	AMEX	FPX	Fri, Apr 22, 2016	50.90	51.18	50.69	51.01
2456	AMEX	FPX	Thu, Apr 21, 2016	51.21	51.34	50.92	51.01
2455	AMEX	FPX	Wed, Apr 20, 2016	50.91	51.24	50.76	51.03
2454	AMEX	FPX	Tue, Apr 19, 2016	50.76	50.96	50.51	50.83
2453	AMEX	FPX	Mon, Apr 18, 2016	50.10	50.67	50.01	50.62
2452	AMEX	FPX	Fri, Apr 15, 2016	50.31	50.32	50.07	50.26
2451	AMEX	FPX	Thu, Apr 14, 2016	50.37	50.50	50.26	50.33
2450	AMEX	FPX	Wed, Apr 13, 2016	50.04	50.38	50.00	50.35
2449	AMEX	FPX	Tue, Apr 12, 2016	49.52	49.83	49.22	49.72
2448	AMEX	FPX	Mon, Apr 11, 2016	49.90	50.02	49.38	49.39
2447	AMEX	FPX	Fri, Apr 8, 2016	50.02	50.06	49.52	49.65
2446	AMEX	FPX	Thu, Apr 7, 2016	50.02	50.02	49.48	49.66
2445	AMEX	FPX	Wed, Apr 6, 2016	49.56	50.23	49.51	50.23
2444	AMEX	FPX	Tue, Apr 5, 2016	50.06	50.06	50.06	49.43
2443	AMEX	FPX	Mon, Apr 4, 2016	50.29	50.29	50.00	50.06
2442	AMEX	FPX	Fri, Apr 1, 2016	49.70	50.37	49.59	50.33
2441	AMEX	FPX	Thu, Mar 31, 2016	50.02	50.20	49.94	50.04
2440	AMEX	FPX	Wed, Mar 30, 2016	50.20	50.29	49.90	50.02
2439	AMEX	FPX	Tue, Mar 29, 2016	49.07	49.80	49.01	49.96
2438	AMEX	FPX	Mon, Mar 28, 2016	49.18	49.32	48.99	49.21
2437	AMEX	FPX	Thu, Mar 24, 2016	49.18	49.18	49.18	49.08
2436	AMEX	FPX	Wed, Mar 23, 2016	49.66	49.69	49.13	49.18
2435	AMEX	FPX	Tue, Mar 22, 2016	49.50	49.99	49.50	49.88
2434	AMEX	FPX	Mon, Mar 21, 2016	49.56	49.81	49.53	49.74
2433	AMEX	FPX	Fri, Mar 18, 2016	49.51	49.70	49.41	49.60
2432	AMEX	FPX	Thu, Mar 17, 2016	49.16	49.36	48.85	49.28
2431	AMEX	FPX	Wed, Mar 16, 2016	48.54	49.29	48.54	49.22
2430	AMEX	FPX	Tue, Mar 15, 2016	49.16	49.16	49.16	48.65
2429	AMEX	FPX	Mon, Mar 14, 2016	48.94	49.19	48.78	49.14
2428	AMEX	FPX	Fri, Mar 11, 2016	48.04	48.04	48.04	49.11
2427	AMEX	FPX	Thu, Mar 10, 2016	48.23	48.23	48.23	48.04
2426	AMEX	FPX	Wed, Mar 9, 2016	48.03	48.23	47.88	48.23
2425	AMEX	FPX	Tue, Mar 8, 2016	48.46	48.46	47.81	47.86
2424	AMEX	FPX	Mon, Mar 7, 2016	48.47	48.91	48.29	48.77
2423	AMEX	FPX	Fri, Mar 4, 2016	48.67	49.00	48.47	48.73
2422	AMEX	FPX	Thu, Mar 3, 2016	48.28	48.28	48.28	48.46
2421	AMEX	FPX	Wed, Mar 2, 2016	47.92	48.28	47.82	48.28
2420	AMEX	FPX	Tue, Mar 1, 2016	47.27	48.01	47.03	48.01
2419	AMEX	FPX	Mon, Feb 29, 2016	47.19	47.38	46.83	46.91
2418	AMEX	FPX	Fri, Feb 26, 2016	47.34	47.45	47.02	47.22
2417	AMEX	FPX	Thu, Feb 25, 2016	46.33	46.86	45.98	46.86
2416	AMEX	FPX	Wed, Feb 24, 2016	45.44	46.26	44.93	46.24
2415	AMEX	FPX	Tue, Feb 23, 2016	46.36	46.49	45.90	45.91
2414	AMEX	FPX	Mon, Feb 22, 2016	46.21	46.49	46.18	46.47
2413	AMEX	FPX	Fri, Feb 19, 2016	45.39	45.73	45.11	45.69
2412	AMEX	FPX	Thu, Feb 18, 2016	46.10	46.10	45.45	45.55
2411	AMEX	FPX	Wed, Feb 17, 2016	44.98	46.05	44.98	46.01
2410	AMEX	FPX	Tue, Feb 16, 2016	44.28	44.62	44.00	44.61
2409	AMEX	FPX	Fri, Feb 12, 2016	43.22	43.59	42.94	43.54
2408	AMEX	FPX	Thu, Feb 11, 2016	42.54	43.00	42.23	42.76
2407	AMEX	FPX	Wed, Feb 10, 2016	43.29	44.07	43.11	43.11
2406	AMEX	FPX	Tue, Feb 9, 2016	42.48	43.56	42.36	42.94
2405	AMEX	FPX	Mon, Feb 8, 2016	43.99	43.99	42.43	43.03
2404	AMEX	FPX	Fri, Feb 5, 2016	46.24	46.24	44.47	44.59
2403	AMEX	FPX	Thu, Feb 4, 2016	46.48	46.92	46.14	46.68
2402	AMEX	FPX	Wed, Feb 3, 2016	46.83	46.83	45.59	46.57
2401	AMEX	FPX	Tue, Feb 2, 2016	47.16	47.16	46.31	46.51
2400	AMEX	FPX	Mon, Feb 1, 2016	47.06	47.76	46.76	47.59
2399	AMEX	FPX	Fri, Jan 29, 2016	46.33	47.26	46.31	47.19
2398	AMEX	FPX	Thu, Jan 28, 2016	46.71	46.86	45.84	46.31
2397	AMEX	FPX	Wed, Jan 27, 2016	46.62	46.90	45.65	45.94
2396	AMEX	FPX	Tue, Jan 26, 2016	46.34	46.75	45.93	46.70
2395	AMEX	FPX	Mon, Jan 25, 2016	46.71	46.76	46.06	46.08
2394	AMEX	FPX	Fri, Jan 22, 2016	46.55	47.00	46.42	46.84
2393	AMEX	FPX	Thu, Jan 21, 2016	45.65	46.32	45.29	45.79
2392	AMEX	FPX	Wed, Jan 20, 2016	44.93	45.94	43.72	45.54
2391	AMEX	FPX	Tue, Jan 19, 2016	46.44	46.56	45.08	45.52
2390	AMEX	FPX	Fri, Jan 15, 2016	45.41	46.05	45.03	45.96
2389	AMEX	FPX	Thu, Jan 14, 2016	46.00	46.94	44.98	46.70
2388	AMEX	FPX	Wed, Jan 13, 2016	47.87	47.87	45.61	45.86
2387	AMEX	FPX	Tue, Jan 12, 2016	47.55	47.81	46.84	47.54
2386	AMEX	FPX	Mon, Jan 11, 2016	47.35	47.58	46.40	47.07
2385	AMEX	FPX	Fri, Jan 8, 2016	48.24	48.38	47.16	47.22
2384	AMEX	FPX	Thu, Jan 7, 2016	48.32	48.77	47.78	47.90
2383	AMEX	FPX	Wed, Jan 6, 2016	49.35	49.63	48.87	49.25
2382	AMEX	FPX	Tue, Jan 5, 2016	50.31	50.34	49.81	50.06
2381	AMEX	FPX	Mon, Jan 4, 2016	50.27	50.27	49.60	50.18
2380	AMEX	FPX	Thu, Dec 31, 2015	51.31	51.55	51.11	51.13
2379	AMEX	FPX	Wed, Dec 30, 2015	51.77	51.85	51.48	51.48
2378	AMEX	FPX	Tue, Dec 29, 2015	51.64	51.89	51.63	51.86
2377	AMEX	FPX	Mon, Dec 28, 2015	51.33	51.39	51.00	51.35
2376	AMEX	FPX	Thu, Dec 24, 2015	51.50	51.69	51.40	51.52
2375	AMEX	FPX	Wed, Dec 23, 2015	51.16	51.55	51.16	51.55
2374	AMEX	FPX	Tue, Dec 22, 2015	50.65	51.07	50.46	50.95
2373	AMEX	FPX	Mon, Dec 21, 2015	50.39	50.59	50.12	50.42
2372	AMEX	FPX	Fri, Dec 18, 2015	50.64	50.68	50.10	50.15
2371	AMEX	FPX	Thu, Dec 17, 2015	51.67	51.67	50.78	50.78
2370	AMEX	FPX	Wed, Dec 16, 2015	50.99	51.62	50.73	51.52
2369	AMEX	FPX	Tue, Dec 15, 2015	50.55	50.90	50.52	50.72
2368	AMEX	FPX	Mon, Dec 14, 2015	50.15	50.24	49.43	50.15
2367	AMEX	FPX	Fri, Dec 11, 2015	50.85	50.95	50.06	50.12
2366	AMEX	FPX	Thu, Dec 10, 2015	51.09	51.76	51.09	51.45
2365	AMEX	FPX	Wed, Dec 9, 2015	51.48	51.92	50.84	51.08
2364	AMEX	FPX	Tue, Dec 8, 2015	51.08	51.71	51.00	51.65
2363	AMEX	FPX	Mon, Dec 7, 2015	52.28	52.28	51.39	51.61
2362	AMEX	FPX	Fri, Dec 4, 2015	51.62	52.37	51.57	52.30
2361	AMEX	FPX	Thu, Dec 3, 2015	52.59	52.63	51.24	51.52
2360	AMEX	FPX	Wed, Dec 2, 2015	53.05	53.08	52.29	52.40
2359	AMEX	FPX	Tue, Dec 1, 2015	52.62	53.07	52.43	53.07
2358	AMEX	FPX	Mon, Nov 30, 2015	53.01	53.03	52.46	52.51
2357	AMEX	FPX	Fri, Nov 27, 2015	52.81	52.98	52.75	52.96
2356	AMEX	FPX	Wed, Nov 25, 2015	52.73	52.90	52.66	52.81
2355	AMEX	FPX	Tue, Nov 24, 2015	52.20	52.80	52.10	52.65
2354	AMEX	FPX	Mon, Nov 23, 2015	52.49	52.71	52.35	52.47
2353	AMEX	FPX	Fri, Nov 20, 2015	52.45	52.66	52.41	52.46
2352	AMEX	FPX	Thu, Nov 19, 2015	52.34	52.46	52.14	52.23
2351	AMEX	FPX	Wed, Nov 18, 2015	51.59	52.39	51.55	52.39
2350	AMEX	FPX	Tue, Nov 17, 2015	51.41	51.86	51.29	51.42
2349	AMEX	FPX	Mon, Nov 16, 2015	50.79	51.30	50.53	51.28
2348	AMEX	FPX	Fri, Nov 13, 2015	51.51	51.90	51.02	51.06
2347	AMEX	FPX	Thu, Nov 12, 2015	52.12	52.29	51.65	51.65
2346	AMEX	FPX	Wed, Nov 11, 2015	52.82	52.88	52.42	52.47
2345	AMEX	FPX	Tue, Nov 10, 2015	52.46	52.74	52.27	52.67
2344	AMEX	FPX	Mon, Nov 9, 2015	53.10	53.17	52.38	52.73
2343	AMEX	FPX	Fri, Nov 6, 2015	53.03	53.27	52.65	53.22
2342	AMEX	FPX	Thu, Nov 5, 2015	53.39	53.40	52.76	53.09
2341	AMEX	FPX	Wed, Nov 4, 2015	53.15	53.31	52.95	53.11
2340	AMEX	FPX	Tue, Nov 3, 2015	52.92	53.23	52.71	53.01
2339	AMEX	FPX	Mon, Nov 2, 2015	52.31	53.05	52.30	53.00
2338	AMEX	FPX	Fri, Oct 30, 2015	52.05	52.44	52.05	52.12
2337	AMEX	FPX	Thu, Oct 29, 2015	51.94	52.04	51.63	51.75
2336	AMEX	FPX	Wed, Oct 28, 2015	51.76	52.43	51.42	52.43
2335	AMEX	FPX	Tue, Oct 27, 2015	51.59	51.86	51.44	51.68
2334	AMEX	FPX	Mon, Oct 26, 2015	51.57	51.81	51.37	51.77
2333	AMEX	FPX	Fri, Oct 23, 2015	51.34	51.78	51.29	51.59
2332	AMEX	FPX	Thu, Oct 22, 2015	51.04	51.33	50.66	50.90
2331	AMEX	FPX	Wed, Oct 21, 2015	51.75	51.75	50.70	50.86
2330	AMEX	FPX	Tue, Oct 20, 2015	51.71	51.97	51.36	51.52
2329	AMEX	FPX	Mon, Oct 19, 2015	51.63	51.87	51.37	51.80
2328	AMEX	FPX	Fri, Oct 16, 2015	51.53	51.73	51.35	51.71
2327	AMEX	FPX	Thu, Oct 15, 2015	50.65	51.48	50.65	51.48
2326	AMEX	FPX	Wed, Oct 14, 2015	50.72	50.98	50.43	50.58
2325	AMEX	FPX	Tue, Oct 13, 2015	50.85	51.30	50.48	50.55
2324	AMEX	FPX	Mon, Oct 12, 2015	51.12	51.17	50.86	51.05
2323	AMEX	FPX	Fri, Oct 9, 2015	51.01	51.25	50.85	51.06
2322	AMEX	FPX	Thu, Oct 8, 2015	50.37	51.04	50.15	50.92
2321	AMEX	FPX	Wed, Oct 7, 2015	50.29	50.53	49.87	50.53
2320	AMEX	FPX	Tue, Oct 6, 2015	50.49	50.64	49.66	49.96
2319	AMEX	FPX	Mon, Oct 5, 2015	50.08	50.57	50.08	50.51
2318	AMEX	FPX	Fri, Oct 2, 2015	48.46	49.74	48.10	49.74
2317	AMEX	FPX	Thu, Oct 1, 2015	48.81	48.98	48.25	48.98
2316	AMEX	FPX	Wed, Sep 30, 2015	47.95	48.71	47.89	48.69
2315	AMEX	FPX	Tue, Sep 29, 2015	47.82	48.17	46.95	47.32
2314	AMEX	FPX	Mon, Sep 28, 2015	49.48	49.50	47.58	47.66
2313	AMEX	FPX	Fri, Sep 25, 2015	50.86	50.89	49.51	49.84
2312	AMEX	FPX	Thu, Sep 24, 2015	50.27	50.42	49.62	50.34
2311	AMEX	FPX	Wed, Sep 23, 2015	50.91	51.10	50.60	50.73
2310	AMEX	FPX	Tue, Sep 22, 2015	51.14	51.18	50.50	50.88
2309	AMEX	FPX	Mon, Sep 21, 2015	52.30	52.57	51.70	51.82
2308	AMEX	FPX	Fri, Sep 18, 2015	51.92	52.51	51.92	52.06
2307	AMEX	FPX	Thu, Sep 17, 2015	52.37	53.32	52.37	52.64
2306	AMEX	FPX	Wed, Sep 16, 2015	52.10	52.43	51.90	52.40
2305	AMEX	FPX	Tue, Sep 15, 2015	51.78	52.17	51.60	52.11
2304	AMEX	FPX	Mon, Sep 14, 2015	51.72	51.72	51.43	51.60
2303	AMEX	FPX	Fri, Sep 11, 2015	51.46	51.73	51.24	51.73
2302	AMEX	FPX	Thu, Sep 10, 2015	51.34	51.95	51.18	51.66
2301	AMEX	FPX	Wed, Sep 9, 2015	52.33	52.44	51.33	51.43
2300	AMEX	FPX	Tue, Sep 8, 2015	51.30	51.86	51.16	51.83
2299	AMEX	FPX	Fri, Sep 4, 2015	50.69	50.80	50.18	50.65
2298	AMEX	FPX	Thu, Sep 3, 2015	51.23	51.84	51.01	51.20
2297	AMEX	FPX	Wed, Sep 2, 2015	50.75	51.08	50.21	51.08
2296	AMEX	FPX	Tue, Sep 1, 2015	50.46	51.31	49.98	50.25
2295	AMEX	FPX	Mon, Aug 31, 2015	52.12	52.30	51.61	51.78
2294	AMEX	FPX	Fri, Aug 28, 2015	51.80	52.41	51.80	52.31
2293	AMEX	FPX	Thu, Aug 27, 2015	51.36	52.18	50.98	52.01
2292	AMEX	FPX	Wed, Aug 26, 2015	50.08	50.89	49.09	50.86
2291	AMEX	FPX	Tue, Aug 25, 2015	50.43	51.26	49.04	49.10
2290	AMEX	FPX	Mon, Aug 24, 2015	48.46	51.09	31.85	49.45
2289	AMEX	FPX	Fri, Aug 21, 2015	52.47	52.61	51.44	51.44
2288	AMEX	FPX	Thu, Aug 20, 2015	54.18	54.21	52.96	53.00
2287	AMEX	FPX	Wed, Aug 19, 2015	54.78	55.01	54.26	54.64
2286	AMEX	FPX	Tue, Aug 18, 2015	55.30	55.38	55.02	55.05
2285	AMEX	FPX	Mon, Aug 17, 2015	54.94	55.34	54.74	55.30
2284	AMEX	FPX	Fri, Aug 14, 2015	54.92	55.07	54.69	55.04
2283	AMEX	FPX	Thu, Aug 13, 2015	54.99	55.16	54.78	54.90
2282	AMEX	FPX	Wed, Aug 12, 2015	54.58	55.04	53.84	54.94
2281	AMEX	FPX	Tue, Aug 11, 2015	55.13	55.27	54.72	54.99
2280	AMEX	FPX	Mon, Aug 10, 2015	55.38	55.67	55.31	55.62
2279	AMEX	FPX	Fri, Aug 7, 2015	55.07	55.14	54.54	54.97
2278	AMEX	FPX	Thu, Aug 6, 2015	56.02	56.02	54.76	55.14
2277	AMEX	FPX	Wed, Aug 5, 2015	56.02	56.28	55.79	55.89
2276	AMEX	FPX	Tue, Aug 4, 2015	55.93	56.03	55.53	55.71
2275	AMEX	FPX	Mon, Aug 3, 2015	56.10	56.23	55.63	55.87
2274	AMEX	FPX	Fri, Jul 31, 2015	56.18	56.42	55.97	56.04
2273	AMEX	FPX	Thu, Jul 30, 2015	55.98	56.07	55.35	56.01
2272	AMEX	FPX	Wed, Jul 29, 2015	55.61	56.09	55.43	56.03
2271	AMEX	FPX	Tue, Jul 28, 2015	55.20	55.78	54.81	55.66
2270	AMEX	FPX	Mon, Jul 27, 2015	55.28	55.28	54.70	54.85
2269	AMEX	FPX	Fri, Jul 24, 2015	55.98	56.14	55.25	55.45
2268	AMEX	FPX	Thu, Jul 23, 2015	56.58	56.71	56.03	56.06
2267	AMEX	FPX	Wed, Jul 22, 2015	56.14	56.43	56.04	56.35
2266	AMEX	FPX	Tue, Jul 21, 2015	56.54	56.67	56.20	56.39
2265	AMEX	FPX	Mon, Jul 20, 2015	56.47	56.67	56.35	56.55
2264	AMEX	FPX	Fri, Jul 17, 2015	56.15	56.31	55.95	56.30
2263	AMEX	FPX	Thu, Jul 16, 2015	56.01	56.02	55.79	55.97
2262	AMEX	FPX	Wed, Jul 15, 2015	55.92	55.96	55.51	55.68
2261	AMEX	FPX	Tue, Jul 14, 2015	55.75	55.93	55.65	55.87
2260	AMEX	FPX	Mon, Jul 13, 2015	55.47	55.72	55.45	55.63
2259	AMEX	FPX	Fri, Jul 10, 2015	54.51	54.97	54.49	54.89
2258	AMEX	FPX	Thu, Jul 9, 2015	54.37	54.62	53.91	53.98
2257	AMEX	FPX	Wed, Jul 8, 2015	54.71	54.71	53.68	53.84
2256	AMEX	FPX	Tue, Jul 7, 2015	54.77	55.06	53.90	55.00
2255	AMEX	FPX	Mon, Jul 6, 2015	54.49	55.12	54.42	54.75
2254	AMEX	FPX	Thu, Jul 2, 2015	55.17	55.17	54.65	54.87
2253	AMEX	FPX	Wed, Jul 1, 2015	55.04	55.22	54.80	55.03
2252	AMEX	FPX	Tue, Jun 30, 2015	54.68	55.00	54.30	54.54
2251	AMEX	FPX	Mon, Jun 29, 2015	55.23	55.38	54.16	54.22
2250	AMEX	FPX	Fri, Jun 26, 2015	56.01	56.01	55.54	55.78
2249	AMEX	FPX	Thu, Jun 25, 2015	55.91	56.03	55.62	55.91
2248	AMEX	FPX	Wed, Jun 24, 2015	56.20	56.20	55.63	55.68
2247	AMEX	FPX	Tue, Jun 23, 2015	56.20	56.29	56.06	56.27
2246	AMEX	FPX	Mon, Jun 22, 2015	56.02	56.13	55.89	56.01
2245	AMEX	FPX	Fri, Jun 19, 2015	55.74	55.82	55.63	55.67
2244	AMEX	FPX	Thu, Jun 18, 2015	55.49	55.84	55.20	55.69
2243	AMEX	FPX	Wed, Jun 17, 2015	55.07	55.19	54.75	55.05
2242	AMEX	FPX	Tue, Jun 16, 2015	54.61	54.80	54.44	54.75
2241	AMEX	FPX	Mon, Jun 15, 2015	54.48	54.62	54.18	54.62
2240	AMEX	FPX	Fri, Jun 12, 2015	54.89	54.89	54.57	54.68
2239	AMEX	FPX	Thu, Jun 11, 2015	55.20	55.22	54.97	55.04
2238	AMEX	FPX	Wed, Jun 10, 2015	54.70	55.05	54.61	54.98
2237	AMEX	FPX	Tue, Jun 9, 2015	54.40	54.49	54.00	54.37
2236	AMEX	FPX	Mon, Jun 8, 2015	54.80	54.82	54.33	54.41
2235	AMEX	FPX	Fri, Jun 5, 2015	54.53	54.90	54.40	54.82
2234	AMEX	FPX	Thu, Jun 4, 2015	54.92	55.01	54.48	54.61
2233	AMEX	FPX	Wed, Jun 3, 2015	55.03	55.12	54.78	55.06
2232	AMEX	FPX	Tue, Jun 2, 2015	54.73	55.02	54.57	54.80
2231	AMEX	FPX	Mon, Jun 1, 2015	54.81	54.96	54.49	54.86
2230	AMEX	FPX	Fri, May 29, 2015	54.88	54.93	54.53	54.67
2229	AMEX	FPX	Thu, May 28, 2015	54.91	55.01	54.71	54.97
2228	AMEX	FPX	Wed, May 27, 2015	54.72	54.96	54.56	54.91
2227	AMEX	FPX	Tue, May 26, 2015	55.05	55.05	54.50	54.56
2226	AMEX	FPX	Fri, May 22, 2015	55.02	55.14	54.98	55.03
2225	AMEX	FPX	Thu, May 21, 2015	54.84	55.07	54.76	55.02
2224	AMEX	FPX	Wed, May 20, 2015	54.91	55.07	54.65	54.91
2223	AMEX	FPX	Tue, May 19, 2015	54.85	55.09	54.77	54.95
2222	AMEX	FPX	Mon, May 18, 2015	54.55	54.90	54.52	54.85
2221	AMEX	FPX	Fri, May 15, 2015	54.72	54.79	54.47	54.55
2220	AMEX	FPX	Thu, May 14, 2015	54.47	54.67	54.14	54.67
2219	AMEX	FPX	Wed, May 13, 2015	53.98	54.18	53.86	54.00
2218	AMEX	FPX	Tue, May 12, 2015	54.05	54.05	53.64	53.85
2217	AMEX	FPX	Mon, May 11, 2015	54.18	54.39	54.07	54.16
2216	AMEX	FPX	Fri, May 8, 2015	54.20	54.40	54.04	54.32
2215	AMEX	FPX	Thu, May 7, 2015	53.12	53.74	53.12	53.67
2214	AMEX	FPX	Wed, May 6, 2015	53.53	53.54	52.96	53.25
2213	AMEX	FPX	Tue, May 5, 2015	54.02	54.08	53.28	53.34
2212	AMEX	FPX	Mon, May 4, 2015	54.06	54.18	53.95	54.04
2211	AMEX	FPX	Fri, May 1, 2015	53.73	53.93	53.58	53.85
2210	AMEX	FPX	Thu, Apr 30, 2015	53.96	54.15	53.15	53.40
2209	AMEX	FPX	Wed, Apr 29, 2015	54.47	54.50	53.90	54.10
2208	AMEX	FPX	Tue, Apr 28, 2015	54.57	54.68	54.02	54.47
2207	AMEX	FPX	Mon, Apr 27, 2015	55.26	55.27	54.52	54.56
2206	AMEX	FPX	Fri, Apr 24, 2015	54.95	55.06	54.92	54.97
2205	AMEX	FPX	Thu, Apr 23, 2015	54.94	55.10	54.76	54.95
2204	AMEX	FPX	Wed, Apr 22, 2015	54.89	55.07	54.61	55.04
2203	AMEX	FPX	Tue, Apr 21, 2015	54.75	54.87	54.66	54.80
2202	AMEX	FPX	Mon, Apr 20, 2015	54.31	54.54	54.27	54.49
2201	AMEX	FPX	Fri, Apr 17, 2015	54.49	54.49	53.75	53.95
2200	AMEX	FPX	Thu, Apr 16, 2015	54.63	54.77	54.53	54.67
2199	AMEX	FPX	Wed, Apr 15, 2015	54.54	54.72	54.50	54.65
2198	AMEX	FPX	Tue, Apr 14, 2015	54.37	54.48	53.97	54.40
2197	AMEX	FPX	Mon, Apr 13, 2015	54.60	54.71	54.32	54.36
2196	AMEX	FPX	Fri, Apr 10, 2015	54.38	54.60	54.32	54.60
2195	AMEX	FPX	Thu, Apr 9, 2015	54.06	54.34	53.93	54.29
2194	AMEX	FPX	Wed, Apr 8, 2015	53.79	54.12	53.73	54.05
2193	AMEX	FPX	Tue, Apr 7, 2015	53.89	54.02	53.68	53.74
2192	AMEX	FPX	Mon, Apr 6, 2015	53.35	53.93	53.33	53.79
2191	AMEX	FPX	Thu, Apr 2, 2015	53.56	53.85	53.41	53.50
2190	AMEX	FPX	Wed, Apr 1, 2015	53.80	53.80	53.26	53.59
2189	AMEX	FPX	Tue, Mar 31, 2015	54.04	54.20	53.81	53.82
2188	AMEX	FPX	Mon, Mar 30, 2015	53.98	54.21	53.91	54.16
2187	AMEX	FPX	Fri, Mar 27, 2015	53.36	53.69	53.24	53.66
2186	AMEX	FPX	Thu, Mar 26, 2015	53.09	53.49	52.93	53.23
2185	AMEX	FPX	Wed, Mar 25, 2015	54.20	54.33	53.37	53.42
2184	AMEX	FPX	Tue, Mar 24, 2015	54.05	54.07	53.68	53.68
2183	AMEX	FPX	Mon, Mar 23, 2015	54.07	54.20	53.93	53.93
2182	AMEX	FPX	Fri, Mar 20, 2015	54.11	54.20	53.96	54.06
2181	AMEX	FPX	Thu, Mar 19, 2015	53.46	53.86	53.38	53.77
2180	AMEX	FPX	Wed, Mar 18, 2015	52.74	53.76	52.74	53.54
2179	AMEX	FPX	Tue, Mar 17, 2015	52.58	53.05	52.43	53.01
2178	AMEX	FPX	Mon, Mar 16, 2015	52.43	52.75	52.38	52.75
2177	AMEX	FPX	Fri, Mar 13, 2015	52.30	52.45	51.93	52.20
2176	AMEX	FPX	Thu, Mar 12, 2015	51.91	52.36	51.91	52.34
2175	AMEX	FPX	Wed, Mar 11, 2015	51.50	51.80	51.41	51.71
2174	AMEX	FPX	Tue, Mar 10, 2015	51.92	51.92	51.43	51.51
2173	AMEX	FPX	Mon, Mar 9, 2015	52.23	52.24	52.03	52.16
2172	AMEX	FPX	Fri, Mar 6, 2015	52.68	52.70	52.01	52.03
2171	AMEX	FPX	Thu, Mar 5, 2015	53.02	53.10	52.80	52.80
2170	AMEX	FPX	Wed, Mar 4, 2015	53.00	53.16	52.63	53.15
2169	AMEX	FPX	Tue, Mar 3, 2015	53.06	53.20	52.78	53.09
2168	AMEX	FPX	Mon, Mar 2, 2015	52.93	53.20	52.87	53.20
2167	AMEX	FPX	Fri, Feb 27, 2015	53.39	53.39	52.80	52.81
2166	AMEX	FPX	Thu, Feb 26, 2015	53.02	53.35	53.02	53.21
2165	AMEX	FPX	Wed, Feb 25, 2015	52.98	53.10	52.88	53.06
2164	AMEX	FPX	Tue, Feb 24, 2015	53.10	53.11	52.83	52.90
2163	AMEX	FPX	Mon, Feb 23, 2015	53.17	53.17	52.86	52.97
2162	AMEX	FPX	Fri, Feb 20, 2015	52.67	53.09	52.41	53.04
2161	AMEX	FPX	Thu, Feb 19, 2015	52.28	52.71	52.24	52.61
2160	AMEX	FPX	Wed, Feb 18, 2015	52.17	52.26	52.00	52.26
2159	AMEX	FPX	Tue, Feb 17, 2015	51.85	52.16	51.84	52.08
2158	AMEX	FPX	Fri, Feb 13, 2015	51.72	51.97	51.65	51.95
2157	AMEX	FPX	Thu, Feb 12, 2015	51.38	51.66	51.38	51.63
2156	AMEX	FPX	Wed, Feb 11, 2015	51.04	51.15	50.82	51.07
2155	AMEX	FPX	Tue, Feb 10, 2015	50.52	50.97	50.32	50.96
2154	AMEX	FPX	Mon, Feb 9, 2015	50.29	50.38	50.06	50.20
2153	AMEX	FPX	Fri, Feb 6, 2015	50.65	50.80	50.40	50.44
2152	AMEX	FPX	Thu, Feb 5, 2015	50.28	50.62	50.17	50.56
2151	AMEX	FPX	Wed, Feb 4, 2015	50.00	50.27	49.89	49.97
2150	AMEX	FPX	Tue, Feb 3, 2015	49.92	50.33	49.67	50.28
2149	AMEX	FPX	Mon, Feb 2, 2015	49.44	49.60	48.64	49.55
2148	AMEX	FPX	Fri, Jan 30, 2015	49.68	49.69	49.15	49.15
2147	AMEX	FPX	Thu, Jan 29, 2015	49.68	49.97	49.13	49.91
2146	AMEX	FPX	Wed, Jan 28, 2015	50.10	50.25	49.27	49.33
2145	AMEX	FPX	Tue, Jan 27, 2015	49.59	50.04	49.40	49.88
2144	AMEX	FPX	Mon, Jan 26, 2015	49.90	50.07	49.68	50.06
2143	AMEX	FPX	Fri, Jan 23, 2015	49.59	49.90	49.55	49.70
2142	AMEX	FPX	Thu, Jan 22, 2015	49.19	49.66	48.80	49.61
2141	AMEX	FPX	Wed, Jan 21, 2015	48.62	49.12	48.54	48.98
2140	AMEX	FPX	Tue, Jan 20, 2015	48.97	48.97	48.31	48.77
2139	AMEX	FPX	Fri, Jan 16, 2015	47.93	48.72	47.89	48.69
2138	AMEX	FPX	Thu, Jan 15, 2015	49.00	49.06	48.03	48.04
2137	AMEX	FPX	Wed, Jan 14, 2015	48.57	48.87	48.25	48.81
2136	AMEX	FPX	Tue, Jan 13, 2015	49.68	50.10	48.70	49.17
2135	AMEX	FPX	Mon, Jan 12, 2015	50.16	50.16	49.36	49.51
2134	AMEX	FPX	Fri, Jan 9, 2015	50.67	50.67	49.86	50.06
2133	AMEX	FPX	Thu, Jan 8, 2015	50.06	50.54	49.99	50.54
2132	AMEX	FPX	Wed, Jan 7, 2015	49.09	49.55	49.09	49.46
2131	AMEX	FPX	Tue, Jan 6, 2015	49.44	49.45	48.33	48.76
2130	AMEX	FPX	Mon, Jan 5, 2015	50.27	50.27	49.16	49.36
2129	AMEX	FPX	Fri, Jan 2, 2015	50.51	50.68	50.03	50.44
2128	AMEX	FPX	Wed, Dec 31, 2014	50.89	50.99	50.28	50.29
2127	AMEX	FPX	Tue, Dec 30, 2014	51.14	51.14	50.74	50.81
2126	AMEX	FPX	Mon, Dec 29, 2014	51.22	51.22	51.01	51.08
2125	AMEX	FPX	Fri, Dec 26, 2014	51.04	51.27	51.04	51.17
2124	AMEX	FPX	Wed, Dec 24, 2014	50.72	51.02	50.72	50.94
2123	AMEX	FPX	Tue, Dec 23, 2014	51.00	51.02	50.62	50.63
2122	AMEX	FPX	Mon, Dec 22, 2014	50.89	50.94	50.70	50.89
2121	AMEX	FPX	Fri, Dec 19, 2014	50.40	50.83	50.13	50.67
2120	AMEX	FPX	Thu, Dec 18, 2014	49.65	50.12	49.55	50.06
2119	AMEX	FPX	Wed, Dec 17, 2014	48.09	49.16	48.09	49.03
2118	AMEX	FPX	Tue, Dec 16, 2014	47.97	48.92	47.86	48.07
2117	AMEX	FPX	Mon, Dec 15, 2014	48.86	49.05	48.17	48.27
2116	AMEX	FPX	Fri, Dec 12, 2014	48.97	49.11	48.60	48.61
2115	AMEX	FPX	Thu, Dec 11, 2014	49.05	49.68	49.05	49.16
2114	AMEX	FPX	Wed, Dec 10, 2014	49.73	49.77	48.95	49.01
2113	AMEX	FPX	Tue, Dec 9, 2014	49.30	49.92	48.91	49.90
2112	AMEX	FPX	Mon, Dec 8, 2014	50.40	50.44	49.54	49.74
2111	AMEX	FPX	Fri, Dec 5, 2014	50.46	50.66	50.40	50.48
2110	AMEX	FPX	Thu, Dec 4, 2014	50.31	50.47	50.07	50.31
2109	AMEX	FPX	Wed, Dec 3, 2014	50.01	50.38	50.01	50.35
2108	AMEX	FPX	Tue, Dec 2, 2014	49.74	50.08	49.74	50.03
2107	AMEX	FPX	Mon, Dec 1, 2014	50.61	50.63	49.66	49.72
2106	AMEX	FPX	Fri, Nov 28, 2014	50.81	50.81	50.59	50.63
2105	AMEX	FPX	Wed, Nov 26, 2014	50.55	50.81	50.55	50.81
2104	AMEX	FPX	Tue, Nov 25, 2014	50.49	50.63	50.40	50.57
2103	AMEX	FPX	Mon, Nov 24, 2014	50.24	50.43	50.03	50.40
2102	AMEX	FPX	Fri, Nov 21, 2014	50.17	50.31	49.89	49.98
2101	AMEX	FPX	Thu, Nov 20, 2014	49.34	49.82	49.20	49.65
2100	AMEX	FPX	Wed, Nov 19, 2014	49.68	49.68	49.29	49.44
2099	AMEX	FPX	Tue, Nov 18, 2014	49.39	49.78	49.39	49.68
2098	AMEX	FPX	Mon, Nov 17, 2014	49.21	49.47	49.15	49.36
2097	AMEX	FPX	Fri, Nov 14, 2014	48.89	49.20	48.77	49.18
2096	AMEX	FPX	Thu, Nov 13, 2014	49.29	49.39	49.28	49.28
2095	AMEX	FPX	Wed, Nov 12, 2014	49.07	49.29	48.97	49.20
2094	AMEX	FPX	Tue, Nov 11, 2014	49.09	49.15	48.94	49.15
2093	AMEX	FPX	Mon, Nov 10, 2014	48.94	49.14	48.92	49.08
2092	AMEX	FPX	Fri, Nov 7, 2014	49.02	49.10	48.77	48.87
2091	AMEX	FPX	Thu, Nov 6, 2014	48.59	49.03	48.59	49.00
2090	AMEX	FPX	Wed, Nov 5, 2014	48.77	48.92	48.39	48.52
2089	AMEX	FPX	Tue, Nov 4, 2014	48.61	48.66	48.26	48.49
2088	AMEX	FPX	Mon, Nov 3, 2014	49.04	49.11	48.71	48.80
2087	AMEX	FPX	Fri, Oct 31, 2014	48.86	48.90	48.59	48.85
2086	AMEX	FPX	Thu, Oct 30, 2014	47.82	48.22	47.62	48.09
2085	AMEX	FPX	Wed, Oct 29, 2014	48.52	48.52	47.73	48.02
2084	AMEX	FPX	Tue, Oct 28, 2014	48.09	48.68	48.01	48.68
2083	AMEX	FPX	Mon, Oct 27, 2014	47.99	48.04	47.62	47.88
2082	AMEX	FPX	Fri, Oct 24, 2014	47.69	48.06	47.54	48.04
2081	AMEX	FPX	Thu, Oct 23, 2014	47.44	48.01	47.44	47.65
2080	AMEX	FPX	Wed, Oct 22, 2014	47.35	47.65	46.94	46.94
2079	AMEX	FPX	Tue, Oct 21, 2014	46.49	47.38	46.49	47.32
2078	AMEX	FPX	Mon, Oct 20, 2014	45.50	46.11	45.50	46.07
2077	AMEX	FPX	Fri, Oct 17, 2014	45.48	46.03	45.37	45.65
2076	AMEX	FPX	Thu, Oct 16, 2014	44.00	45.34	43.79	44.92
2075	AMEX	FPX	Wed, Oct 15, 2014	43.91	44.77	43.10	44.56
2074	AMEX	FPX	Tue, Oct 14, 2014	44.61	45.13	44.25	44.59
2073	AMEX	FPX	Mon, Oct 13, 2014	45.35	45.59	44.37	44.40
2072	AMEX	FPX	Fri, Oct 10, 2014	46.38	46.56	45.40	45.44
2071	AMEX	FPX	Thu, Oct 9, 2014	47.71	47.75	46.60	46.60
2070	AMEX	FPX	Wed, Oct 8, 2014	47.04	47.80	46.55	47.75
2069	AMEX	FPX	Tue, Oct 7, 2014	47.69	47.75	47.04	47.04
2068	AMEX	FPX	Mon, Oct 6, 2014	48.27	48.37	47.75	47.94
2067	AMEX	FPX	Fri, Oct 3, 2014	47.83	48.20	47.82	48.14
2066	AMEX	FPX	Thu, Oct 2, 2014	47.36	47.63	46.66	47.53
2065	AMEX	FPX	Wed, Oct 1, 2014	47.94	48.09	47.11	47.25
2064	AMEX	FPX	Tue, Sep 30, 2014	48.57	48.57	47.97	48.09
2063	AMEX	FPX	Mon, Sep 29, 2014	48.21	48.59	48.07	48.42
2062	AMEX	FPX	Fri, Sep 26, 2014	48.29	48.66	48.22	48.60
2061	AMEX	FPX	Thu, Sep 25, 2014	48.87	48.89	48.09	48.09
2060	AMEX	FPX	Wed, Sep 24, 2014	48.62	48.99	48.35	48.93
2059	AMEX	FPX	Tue, Sep 23, 2014	48.46	48.86	48.41	48.53
2058	AMEX	FPX	Mon, Sep 22, 2014	49.66	49.66	48.70	48.91
2057	AMEX	FPX	Fri, Sep 19, 2014	49.98	49.98	49.48	49.72
2056	AMEX	FPX	Thu, Sep 18, 2014	49.73	49.84	49.61	49.77
2055	AMEX	FPX	Wed, Sep 17, 2014	49.57	49.82	49.32	49.58
2054	AMEX	FPX	Tue, Sep 16, 2014	48.93	49.50	48.75	49.42
2053	AMEX	FPX	Mon, Sep 15, 2014	49.60	49.60	48.73	48.95
2052	AMEX	FPX	Fri, Sep 12, 2014	49.95	49.95	49.37	49.54
2051	AMEX	FPX	Thu, Sep 11, 2014	49.45	49.89	49.45	49.89
2050	AMEX	FPX	Wed, Sep 10, 2014	49.60	49.76	49.30	49.73
2049	AMEX	FPX	Tue, Sep 9, 2014	49.85	49.93	49.47	49.51
2048	AMEX	FPX	Mon, Sep 8, 2014	49.79	49.99	49.69	49.85
2047	AMEX	FPX	Fri, Sep 5, 2014	49.64	49.83	49.24	49.79
2046	AMEX	FPX	Thu, Sep 4, 2014	49.73	49.88	49.38	49.54
2045	AMEX	FPX	Wed, Sep 3, 2014	50.14	50.14	49.61	49.63
2044	AMEX	FPX	Tue, Sep 2, 2014	49.60	49.91	49.57	49.86
2043	AMEX	FPX	Fri, Aug 29, 2014	49.36	49.55	49.27	49.51
2042	AMEX	FPX	Thu, Aug 28, 2014	49.14	49.22	49.02	49.22
2041	AMEX	FPX	Wed, Aug 27, 2014	49.60	49.60	49.26	49.33
2040	AMEX	FPX	Tue, Aug 26, 2014	49.53	49.63	49.45	49.56
2039	AMEX	FPX	Mon, Aug 25, 2014	49.50	49.50	49.35	49.47
2038	AMEX	FPX	Fri, Aug 22, 2014	49.07	49.18	48.82	49.13
2037	AMEX	FPX	Thu, Aug 21, 2014	49.16	49.16	48.98	49.01
2036	AMEX	FPX	Wed, Aug 20, 2014	48.95	49.18	48.87	49.12
2035	AMEX	FPX	Tue, Aug 19, 2014	48.83	49.05	48.80	49.03
2034	AMEX	FPX	Mon, Aug 18, 2014	48.49	48.78	48.42	48.72
2033	AMEX	FPX	Fri, Aug 15, 2014	48.43	48.46	47.95	48.26
2032	AMEX	FPX	Thu, Aug 14, 2014	47.86	48.18	47.86	48.18
2031	AMEX	FPX	Wed, Aug 13, 2014	47.50	47.88	47.42	47.87
2030	AMEX	FPX	Tue, Aug 12, 2014	47.48	47.54	47.12	47.34
2029	AMEX	FPX	Mon, Aug 11, 2014	47.63	47.75	47.51	47.59
2028	AMEX	FPX	Fri, Aug 8, 2014	46.87	47.12	46.66	47.10
2027	AMEX	FPX	Thu, Aug 7, 2014	47.04	47.23	46.61	46.73
2026	AMEX	FPX	Wed, Aug 6, 2014	46.51	47.11	46.51	46.84
2025	AMEX	FPX	Tue, Aug 5, 2014	47.00	47.23	46.34	46.79
2024	AMEX	FPX	Mon, Aug 4, 2014	46.93	47.30	46.76	47.16
2023	AMEX	FPX	Fri, Aug 1, 2014	46.77	47.11	46.37	46.77
2022	AMEX	FPX	Thu, Jul 31, 2014	47.55	47.55	46.84	46.93
2021	AMEX	FPX	Wed, Jul 30, 2014	47.89	48.01	47.69	47.93
2020	AMEX	FPX	Tue, Jul 29, 2014	47.86	48.00	47.69	47.70
2019	AMEX	FPX	Mon, Jul 28, 2014	48.00	48.02	47.56	47.87
2018	AMEX	FPX	Fri, Jul 25, 2014	48.14	48.14	47.85	47.92
2017	AMEX	FPX	Thu, Jul 24, 2014	48.17	48.37	48.10	48.15
2016	AMEX	FPX	Wed, Jul 23, 2014	47.87	48.00	47.78	47.97
2015	AMEX	FPX	Tue, Jul 22, 2014	47.78	47.93	47.75	47.79
2014	AMEX	FPX	Mon, Jul 21, 2014	47.60	47.73	47.44	47.64
2013	AMEX	FPX	Fri, Jul 18, 2014	47.00	47.69	46.94	47.69
2012	AMEX	FPX	Thu, Jul 17, 2014	47.25	47.49	46.80	46.89
2011	AMEX	FPX	Wed, Jul 16, 2014	47.48	47.69	47.24	47.43
2010	AMEX	FPX	Tue, Jul 15, 2014	47.56	47.57	47.12	47.25
2009	AMEX	FPX	Mon, Jul 14, 2014	47.51	47.73	47.47	47.64
2008	AMEX	FPX	Fri, Jul 11, 2014	47.30	47.47	47.14	47.36
2007	AMEX	FPX	Thu, Jul 10, 2014	46.97	47.51	46.65	47.33
2006	AMEX	FPX	Wed, Jul 9, 2014	47.30	47.53	47.16	47.48
2005	AMEX	FPX	Tue, Jul 8, 2014	47.91	47.96	46.95	47.15
2004	AMEX	FPX	Mon, Jul 7, 2014	48.50	48.50	47.93	48.09
2003	AMEX	FPX	Thu, Jul 3, 2014	48.51	48.58	48.34	48.54
2002	AMEX	FPX	Wed, Jul 2, 2014	48.57	48.60	48.26	48.44
2001	AMEX	FPX	Tue, Jul 1, 2014	48.37	48.60	48.28	48.48
2000	AMEX	FPX	Mon, Jun 30, 2014	48.12	48.29	48.00	48.12
1999	AMEX	FPX	Fri, Jun 27, 2014	47.92	48.21	47.92	48.12
1998	AMEX	FPX	Thu, Jun 26, 2014	47.99	48.04	47.62	47.99
1997	AMEX	FPX	Wed, Jun 25, 2014	47.50	47.94	47.40	47.91
1996	AMEX	FPX	Tue, Jun 24, 2014	47.94	48.20	47.51	47.62
1995	AMEX	FPX	Mon, Jun 23, 2014	47.94	48.07	47.80	48.02
1994	AMEX	FPX	Fri, Jun 20, 2014	47.94	47.94	47.70	47.84
1993	AMEX	FPX	Thu, Jun 19, 2014	47.75	47.88	47.59	47.76
1992	AMEX	FPX	Wed, Jun 18, 2014	47.49	47.77	47.27	47.71
1991	AMEX	FPX	Tue, Jun 17, 2014	47.14	47.54	47.06	47.47
1990	AMEX	FPX	Mon, Jun 16, 2014	47.00	47.20	46.85	47.18
1989	AMEX	FPX	Fri, Jun 13, 2014	46.84	47.05	46.64	46.98
1988	AMEX	FPX	Thu, Jun 12, 2014	47.24	47.28	46.70	46.78
1987	AMEX	FPX	Wed, Jun 11, 2014	47.17	47.25	47.02	47.18
1986	AMEX	FPX	Tue, Jun 10, 2014	47.28	47.31	46.93	47.31
1985	AMEX	FPX	Mon, Jun 9, 2014	47.35	47.47	47.08	47.21
1984	AMEX	FPX	Fri, Jun 6, 2014	47.20	47.36	47.16	47.25
1983	AMEX	FPX	Thu, Jun 5, 2014	46.79	47.21	46.56	47.05
1982	AMEX	FPX	Wed, Jun 4, 2014	46.42	46.80	46.17	46.72
1981	AMEX	FPX	Tue, Jun 3, 2014	46.31	46.50	46.20	46.46
1980	AMEX	FPX	Mon, Jun 2, 2014	46.36	46.42	46.07	46.40
1979	AMEX	FPX	Fri, May 30, 2014	46.52	46.61	46.19	46.36
1978	AMEX	FPX	Thu, May 29, 2014	46.56	46.60	46.30	46.49
1977	AMEX	FPX	Wed, May 28, 2014	46.28	46.50	46.20	46.40
1976	AMEX	FPX	Tue, May 27, 2014	46.10	46.37	46.10	46.33
1975	AMEX	FPX	Fri, May 23, 2014	45.56	46.01	45.56	45.96
1974	AMEX	FPX	Thu, May 22, 2014	45.35	45.80	45.35	45.60
1973	AMEX	FPX	Wed, May 21, 2014	45.01	45.35	45.01	45.34
1972	AMEX	FPX	Tue, May 20, 2014	45.36	45.54	44.86	44.98
1971	AMEX	FPX	Mon, May 19, 2014	44.79	45.40	44.66	45.33
1970	AMEX	FPX	Fri, May 16, 2014	44.79	44.94	44.53	44.90
1969	AMEX	FPX	Thu, May 15, 2014	45.14	45.17	44.45	44.84
1968	AMEX	FPX	Wed, May 14, 2014	45.40	45.58	45.21	45.26
1967	AMEX	FPX	Tue, May 13, 2014	45.68	45.78	45.47	45.51
1966	AMEX	FPX	Mon, May 12, 2014	45.00	45.62	45.00	45.57
1965	AMEX	FPX	Fri, May 9, 2014	44.76	44.94	44.41	44.76
1964	AMEX	FPX	Thu, May 8, 2014	45.10	45.62	44.65	44.75
1963	AMEX	FPX	Wed, May 7, 2014	45.57	45.62	44.78	45.36
1962	AMEX	FPX	Tue, May 6, 2014	46.00	46.00	45.41	45.43
1961	AMEX	FPX	Mon, May 5, 2014	45.71	46.01	45.34	46.00
1960	AMEX	FPX	Fri, May 2, 2014	45.98	46.19	45.80	45.89
1959	AMEX	FPX	Thu, May 1, 2014	45.55	46.22	45.55	45.86
1958	AMEX	FPX	Wed, Apr 30, 2014	45.13	45.60	44.99	45.58
1957	AMEX	FPX	Tue, Apr 29, 2014	44.77	45.31	44.76	45.26
1956	AMEX	FPX	Mon, Apr 28, 2014	44.96	45.13	44.12	44.69
1955	AMEX	FPX	Fri, Apr 25, 2014	45.65	45.65	44.75	44.77
1954	AMEX	FPX	Thu, Apr 24, 2014	46.26	46.28	45.36	45.73
1953	AMEX	FPX	Wed, Apr 23, 2014	46.09	46.10	45.78	45.81
1952	AMEX	FPX	Tue, Apr 22, 2014	45.65	46.22	45.65	46.09
1951	AMEX	FPX	Mon, Apr 21, 2014	45.14	45.49	45.00	45.48
1950	AMEX	FPX	Thu, Apr 17, 2014	44.92	45.24	44.71	45.14
1949	AMEX	FPX	Wed, Apr 16, 2014	44.58	44.91	44.30	44.90
1948	AMEX	FPX	Tue, Apr 15, 2014	43.95	44.32	43.20	44.28
1947	AMEX	FPX	Mon, Apr 14, 2014	43.88	44.57	43.43	43.81
1946	AMEX	FPX	Fri, Apr 11, 2014	43.94	44.30	43.42	43.60
1945	AMEX	FPX	Thu, Apr 10, 2014	45.66	45.75	44.20	44.30
1944	AMEX	FPX	Wed, Apr 9, 2014	44.97	45.69	44.95	45.69
1943	AMEX	FPX	Tue, Apr 8, 2014	44.52	44.89	44.29	44.78
1942	AMEX	FPX	Mon, Apr 7, 2014	45.22	45.39	44.17	44.52
1941	AMEX	FPX	Fri, Apr 4, 2014	46.85	46.85	45.27	45.53
1940	AMEX	FPX	Thu, Apr 3, 2014	47.21	47.23	46.37	46.56
1939	AMEX	FPX	Wed, Apr 2, 2014	46.97	47.06	46.72	46.99
1938	AMEX	FPX	Tue, Apr 1, 2014	46.07	46.80	46.07	46.80
1937	AMEX	FPX	Mon, Mar 31, 2014	45.90	45.97	45.70	45.89
1936	AMEX	FPX	Fri, Mar 28, 2014	45.76	46.09	45.48	45.58
1935	AMEX	FPX	Thu, Mar 27, 2014	45.61	45.77	45.14	45.55
1934	AMEX	FPX	Wed, Mar 26, 2014	46.68	46.70	45.62	45.62
1933	AMEX	FPX	Tue, Mar 25, 2014	46.55	46.92	46.17	46.38
1932	AMEX	FPX	Mon, Mar 24, 2014	47.54	47.61	46.14	46.48
1931	AMEX	FPX	Fri, Mar 21, 2014	47.77	47.98	47.28	47.39
1930	AMEX	FPX	Thu, Mar 20, 2014	47.68	47.77	47.30	47.68
1929	AMEX	FPX	Wed, Mar 19, 2014	48.14	48.17	47.39	47.71
1928	AMEX	FPX	Tue, Mar 18, 2014	47.66	48.08	47.65	48.06
1927	AMEX	FPX	Mon, Mar 17, 2014	47.37	47.59	47.12	47.52
1926	AMEX	FPX	Fri, Mar 14, 2014	46.95	47.32	46.95	47.10
1925	AMEX	FPX	Thu, Mar 13, 2014	48.10	48.30	46.90	47.14
1924	AMEX	FPX	Wed, Mar 12, 2014	47.62	47.94	47.32	47.92
1923	AMEX	FPX	Tue, Mar 11, 2014	48.44	48.54	47.71	47.80
1922	AMEX	FPX	Mon, Mar 10, 2014	48.39	48.44	47.95	48.31
1921	AMEX	FPX	Fri, Mar 7, 2014	48.72	48.78	48.14	48.30
1920	AMEX	FPX	Thu, Mar 6, 2014	48.59	48.68	48.45	48.53
1919	AMEX	FPX	Wed, Mar 5, 2014	48.31	48.50	48.18	48.39
1918	AMEX	FPX	Tue, Mar 4, 2014	47.92	48.22	47.89	48.18
1917	AMEX	FPX	Mon, Mar 3, 2014	47.32	47.40	46.90	47.33
1916	AMEX	FPX	Fri, Feb 28, 2014	47.90	47.96	47.34	47.60
1915	AMEX	FPX	Thu, Feb 27, 2014	47.69	47.92	47.55	47.78
1914	AMEX	FPX	Wed, Feb 26, 2014	47.79	48.13	47.60	47.75
1913	AMEX	FPX	Tue, Feb 25, 2014	47.67	47.95	47.50	47.70
1912	AMEX	FPX	Mon, Feb 24, 2014	47.19	47.80	47.18	47.53
1911	AMEX	FPX	Fri, Feb 21, 2014	47.39	47.39	47.01	47.09
1910	AMEX	FPX	Thu, Feb 20, 2014	47.00	47.36	46.65	47.32
1909	AMEX	FPX	Wed, Feb 19, 2014	46.90	47.20	46.71	46.75
1908	AMEX	FPX	Tue, Feb 18, 2014	46.76	47.06	46.74	47.00
1907	AMEX	FPX	Fri, Feb 14, 2014	46.41	46.75	46.33	46.65
1906	AMEX	FPX	Thu, Feb 13, 2014	45.67	46.40	45.56	46.38
1905	AMEX	FPX	Wed, Feb 12, 2014	45.69	45.99	45.68	45.87
1904	AMEX	FPX	Tue, Feb 11, 2014	45.30	45.71	45.17	45.60
1903	AMEX	FPX	Mon, Feb 10, 2014	45.28	45.32	45.03	45.23
1902	AMEX	FPX	Fri, Feb 7, 2014	44.65	45.26	44.65	45.26
1901	AMEX	FPX	Thu, Feb 6, 2014	43.84	44.44	43.82	44.41
1900	AMEX	FPX	Wed, Feb 5, 2014	44.06	44.07	43.40	43.95
1899	AMEX	FPX	Tue, Feb 4, 2014	43.84	44.20	43.63	44.16
1898	AMEX	FPX	Mon, Feb 3, 2014	44.71	44.79	43.36	43.45
1897	AMEX	FPX	Fri, Jan 31, 2014	44.22	44.97	44.22	44.65
1896	AMEX	FPX	Thu, Jan 30, 2014	44.56	44.90	44.42	44.65
1895	AMEX	FPX	Wed, Jan 29, 2014	43.67	43.92	43.34	43.46
1894	AMEX	FPX	Tue, Jan 28, 2014	43.50	44.02	43.50	44.02
1893	AMEX	FPX	Mon, Jan 27, 2014	43.89	43.96	42.97	43.47
1892	AMEX	FPX	Fri, Jan 24, 2014	44.86	44.88	43.82	43.84
1891	AMEX	FPX	Thu, Jan 23, 2014	45.18	45.23	44.74	45.06
1890	AMEX	FPX	Wed, Jan 22, 2014	45.32	45.46	45.16	45.41
1889	AMEX	FPX	Tue, Jan 21, 2014	45.46	45.49	45.05	45.31
1888	AMEX	FPX	Fri, Jan 17, 2014	45.41	45.45	45.03	45.09
1887	AMEX	FPX	Thu, Jan 16, 2014	45.30	45.45	45.14	45.36
1886	AMEX	FPX	Wed, Jan 15, 2014	45.51	45.56	45.21	45.34
1885	AMEX	FPX	Tue, Jan 14, 2014	44.77	45.38	44.67	45.33
1884	AMEX	FPX	Mon, Jan 13, 2014	45.45	45.45	44.44	44.57
1883	AMEX	FPX	Fri, Jan 10, 2014	45.31	45.42	45.13	45.42
1882	AMEX	FPX	Thu, Jan 9, 2014	45.40	45.48	44.97	45.20
1881	AMEX	FPX	Wed, Jan 8, 2014	45.23	45.30	45.07	45.15
1880	AMEX	FPX	Tue, Jan 7, 2014	45.16	45.35	45.08	45.12
1879	AMEX	FPX	Mon, Jan 6, 2014	45.19	45.20	44.75	44.96
1878	AMEX	FPX	Fri, Jan 3, 2014	45.06	45.27	44.86	44.96
1877	AMEX	FPX	Thu, Jan 2, 2014	45.35	45.35	44.80	45.02
1876	AMEX	FPX	Tue, Dec 31, 2013	45.22	45.40	45.20	45.39
1875	AMEX	FPX	Mon, Dec 30, 2013	45.14	45.15	44.94	45.05
1874	AMEX	FPX	Fri, Dec 27, 2013	45.51	45.54	45.12	45.13
1873	AMEX	FPX	Thu, Dec 26, 2013	45.49	45.56	45.39	45.51
1872	AMEX	FPX	Tue, Dec 24, 2013	45.39	45.39	45.18	45.26
1871	AMEX	FPX	Mon, Dec 23, 2013	44.99	45.26	44.95	45.20
1870	AMEX	FPX	Fri, Dec 20, 2013	44.30	44.78	44.30	44.78
1869	AMEX	FPX	Thu, Dec 19, 2013	44.48	44.48	44.20	44.33
1868	AMEX	FPX	Wed, Dec 18, 2013	44.25	44.77	43.91	44.75
1867	AMEX	FPX	Tue, Dec 17, 2013	44.39	44.46	44.05	44.32
1866	AMEX	FPX	Mon, Dec 16, 2013	43.98	44.30	43.98	44.22
1865	AMEX	FPX	Fri, Dec 13, 2013	43.57	43.82	43.49	43.75
1864	AMEX	FPX	Thu, Dec 12, 2013	43.27	43.59	43.18	43.49
1863	AMEX	FPX	Wed, Dec 11, 2013	43.85	43.85	43.11	43.20
1862	AMEX	FPX	Tue, Dec 10, 2013	43.58	43.92	43.42	43.69
1861	AMEX	FPX	Mon, Dec 9, 2013	43.72	43.75	43.50	43.63
1860	AMEX	FPX	Fri, Dec 6, 2013	43.40	43.53	43.20	43.43
1859	AMEX	FPX	Thu, Dec 5, 2013	42.97	43.13	42.87	43.00
1858	AMEX	FPX	Wed, Dec 4, 2013	42.82	43.07	42.55	42.95
1857	AMEX	FPX	Tue, Dec 3, 2013	42.93	43.11	42.79	42.96
1856	AMEX	FPX	Mon, Dec 2, 2013	43.14	43.14	42.87	43.04
1855	AMEX	FPX	Fri, Nov 29, 2013	43.24	43.28	43.00	43.04
1854	AMEX	FPX	Wed, Nov 27, 2013	42.87	43.14	42.81	43.11
1853	AMEX	FPX	Tue, Nov 26, 2013	42.49	42.92	42.37	42.82
1852	AMEX	FPX	Mon, Nov 25, 2013	42.80	42.80	42.37	42.46
1851	AMEX	FPX	Fri, Nov 22, 2013	42.48	42.69	42.46	42.65
1850	AMEX	FPX	Thu, Nov 21, 2013	42.14	42.49	42.14	42.48
1849	AMEX	FPX	Wed, Nov 20, 2013	42.24	42.43	41.83	42.05
1848	AMEX	FPX	Tue, Nov 19, 2013	42.40	42.54	42.06	42.22
1847	AMEX	FPX	Mon, Nov 18, 2013	43.06	43.14	42.25	42.40
1846	AMEX	FPX	Fri, Nov 15, 2013	42.97	43.03	42.81	43.03
1845	AMEX	FPX	Thu, Nov 14, 2013	42.73	42.88	42.57	42.84
1844	AMEX	FPX	Wed, Nov 13, 2013	41.76	42.53	41.76	42.53
1843	AMEX	FPX	Tue, Nov 12, 2013	41.94	41.96	41.70	41.89
1842	AMEX	FPX	Mon, Nov 11, 2013	41.98	42.11	41.83	41.95
1841	AMEX	FPX	Fri, Nov 8, 2013	41.50	41.96	41.45	41.96
1840	AMEX	FPX	Thu, Nov 7, 2013	42.49	42.55	41.35	41.44
1839	AMEX	FPX	Wed, Nov 6, 2013	42.87	43.00	42.33	42.43
1838	AMEX	FPX	Tue, Nov 5, 2013	42.71	42.93	42.55	42.86
1837	AMEX	FPX	Mon, Nov 4, 2013	42.85	42.90	42.52	42.84
1836	AMEX	FPX	Fri, Nov 1, 2013	42.82	42.97	42.39	42.64
1835	AMEX	FPX	Thu, Oct 31, 2013	42.46	42.94	42.25	42.56
1834	AMEX	FPX	Wed, Oct 30, 2013	43.00	43.08	42.46	42.67
1833	AMEX	FPX	Tue, Oct 29, 2013	42.92	42.99	42.59	42.88
1832	AMEX	FPX	Mon, Oct 28, 2013	42.98	43.02	42.55	42.68
1831	AMEX	FPX	Fri, Oct 25, 2013	43.05	43.10	42.75	42.91
1830	AMEX	FPX	Thu, Oct 24, 2013	42.71	42.86	42.59	42.85
1829	AMEX	FPX	Wed, Oct 23, 2013	42.82	42.82	42.36	42.53
1828	AMEX	FPX	Tue, Oct 22, 2013	42.99	43.23	42.62	42.94
1827	AMEX	FPX	Mon, Oct 21, 2013	43.04	43.21	42.69	42.83
1826	AMEX	FPX	Fri, Oct 18, 2013	42.84	42.97	42.73	42.92
1825	AMEX	FPX	Thu, Oct 17, 2013	42.00	42.46	41.88	42.42
1824	AMEX	FPX	Wed, Oct 16, 2013	41.57	41.99	41.56	41.95
1823	AMEX	FPX	Tue, Oct 15, 2013	41.66	41.72	41.17	41.24
1822	AMEX	FPX	Mon, Oct 14, 2013	41.12	41.63	40.92	41.53
1821	AMEX	FPX	Fri, Oct 11, 2013	41.13	41.53	41.06	41.41
1820	AMEX	FPX	Thu, Oct 10, 2013	40.64	41.11	40.58	41.04
1819	AMEX	FPX	Wed, Oct 9, 2013	40.28	40.30	39.58	39.96
1818	AMEX	FPX	Tue, Oct 8, 2013	41.48	41.48	40.12	40.19
1817	AMEX	FPX	Mon, Oct 7, 2013	41.70	41.75	41.36	41.37
1816	AMEX	FPX	Fri, Oct 4, 2013	41.56	41.95	41.35	41.89
1815	AMEX	FPX	Thu, Oct 3, 2013	41.69	41.69	41.04	41.33
1814	AMEX	FPX	Wed, Oct 2, 2013	41.55	41.78	41.40	41.75
1813	AMEX	FPX	Tue, Oct 1, 2013	41.34	41.73	41.27	41.73
1812	AMEX	FPX	Mon, Sep 30, 2013	41.14	41.35	40.90	41.22
1811	AMEX	FPX	Fri, Sep 27, 2013	41.43	41.50	41.25	41.46
1810	AMEX	FPX	Thu, Sep 26, 2013	41.39	41.59	41.38	41.51
1809	AMEX	FPX	Wed, Sep 25, 2013	41.51	41.52	41.25	41.39
1808	AMEX	FPX	Tue, Sep 24, 2013	41.49	41.63	41.18	41.34
1807	AMEX	FPX	Mon, Sep 23, 2013	41.70	41.70	40.98	41.32
1806	AMEX	FPX	Fri, Sep 20, 2013	41.79	41.79	41.37	41.60
1805	AMEX	FPX	Thu, Sep 19, 2013	41.78	41.87	41.55	41.63
1804	AMEX	FPX	Wed, Sep 18, 2013	41.19	41.59	40.93	41.55
1803	AMEX	FPX	Tue, Sep 17, 2013	40.55	41.14	40.55	41.10
1802	AMEX	FPX	Mon, Sep 16, 2013	40.99	41.65	40.42	40.45
1801	AMEX	FPX	Fri, Sep 13, 2013	40.65	40.65	40.34	40.53
1800	AMEX	FPX	Thu, Sep 12, 2013	40.81	40.81	40.51	40.53
1799	AMEX	FPX	Wed, Sep 11, 2013	40.60	40.70	40.39	40.67
1798	AMEX	FPX	Tue, Sep 10, 2013	40.54	40.57	40.37	40.54
1797	AMEX	FPX	Mon, Sep 9, 2013	40.07	40.38	40.07	40.32
1796	AMEX	FPX	Fri, Sep 6, 2013	40.00	40.25	39.45	39.90
1795	AMEX	FPX	Thu, Sep 5, 2013	39.68	39.94	39.68	39.83
1794	AMEX	FPX	Wed, Sep 4, 2013	39.26	39.66	39.16	39.60
1793	AMEX	FPX	Tue, Sep 3, 2013	39.70	39.70	39.14	39.29
1792	AMEX	FPX	Fri, Aug 30, 2013	39.44	39.44	38.98	39.12
1791	AMEX	FPX	Thu, Aug 29, 2013	38.93	39.42	38.93	39.22
1790	AMEX	FPX	Wed, Aug 28, 2013	38.76	39.06	38.70	38.96
1789	AMEX	FPX	Tue, Aug 27, 2013	39.20	39.20	38.65	38.68
1788	AMEX	FPX	Mon, Aug 26, 2013	39.59	39.82	39.44	39.50
1787	AMEX	FPX	Fri, Aug 23, 2013	39.27	39.44	39.08	39.44
1786	AMEX	FPX	Thu, Aug 22, 2013	38.88	39.56	38.75	39.08
1785	AMEX	FPX	Wed, Aug 21, 2013	38.71	38.90	38.49	38.59
1784	AMEX	FPX	Tue, Aug 20, 2013	38.52	38.76	38.36	38.70
1783	AMEX	FPX	Mon, Aug 19, 2013	38.45	38.64	38.28	38.30
1782	AMEX	FPX	Fri, Aug 16, 2013	38.65	38.69	38.46	38.50
1781	AMEX	FPX	Thu, Aug 15, 2013	39.06	39.06	38.45	38.59
1780	AMEX	FPX	Wed, Aug 14, 2013	39.48	39.55	39.25	39.27
1779	AMEX	FPX	Tue, Aug 13, 2013	39.76	39.76	39.32	39.53
1778	AMEX	FPX	Mon, Aug 12, 2013	39.79	39.79	39.52	39.63
1777	AMEX	FPX	Fri, Aug 9, 2013	39.72	39.85	39.57	39.79
1776	AMEX	FPX	Thu, Aug 8, 2013	39.70	39.80	39.58	39.73
1775	AMEX	FPX	Wed, Aug 7, 2013	39.60	39.60	39.11	39.35
1774	AMEX	FPX	Tue, Aug 6, 2013	40.18	40.18	39.44	39.62
1773	AMEX	FPX	Mon, Aug 5, 2013	39.81	39.96	39.73	39.94
1772	AMEX	FPX	Fri, Aug 2, 2013	39.78	39.83	39.59	39.81
1771	AMEX	FPX	Thu, Aug 1, 2013	39.75	39.88	39.61	39.79
1770	AMEX	FPX	Wed, Jul 31, 2013	39.32	39.55	39.16	39.25
1769	AMEX	FPX	Tue, Jul 30, 2013	38.95	39.15	38.83	39.13
1768	AMEX	FPX	Mon, Jul 29, 2013	38.86	38.95	38.68	38.85
1767	AMEX	FPX	Fri, Jul 26, 2013	38.78	38.87	38.60	38.87
1766	AMEX	FPX	Thu, Jul 25, 2013	38.46	38.88	38.42	38.88
1765	AMEX	FPX	Wed, Jul 24, 2013	38.08	38.08	37.59	37.71
1764	AMEX	FPX	Tue, Jul 23, 2013	38.05	38.10	37.83	37.89
1763	AMEX	FPX	Mon, Jul 22, 2013	37.90	37.97	37.75	37.95
1762	AMEX	FPX	Fri, Jul 19, 2013	37.73	37.76	37.60	37.76
1761	AMEX	FPX	Thu, Jul 18, 2013	37.83	37.92	37.72	37.80
1760	AMEX	FPX	Wed, Jul 17, 2013	37.74	37.80	37.63	37.73
1759	AMEX	FPX	Tue, Jul 16, 2013	38.04	38.04	37.43	37.55
1758	AMEX	FPX	Mon, Jul 15, 2013	38.07	38.07	37.79	37.99
1757	AMEX	FPX	Fri, Jul 12, 2013	37.48	37.92	37.44	37.92
1756	AMEX	FPX	Thu, Jul 11, 2013	37.58	37.70	37.37	37.69
1755	AMEX	FPX	Wed, Jul 10, 2013	37.08	37.20	37.00	37.17
1754	AMEX	FPX	Tue, Jul 9, 2013	37.14	37.17	36.94	37.04
1753	AMEX	FPX	Mon, Jul 8, 2013	36.75	36.93	36.75	36.87
1752	AMEX	FPX	Fri, Jul 5, 2013	36.49	36.65	36.20	36.52
1751	AMEX	FPX	Wed, Jul 3, 2013	36.00	36.25	35.95	36.20
1750	AMEX	FPX	Tue, Jul 2, 2013	36.32	36.43	36.06	36.17
1749	AMEX	FPX	Mon, Jul 1, 2013	36.08	36.42	36.08	36.26
1748	AMEX	FPX	Fri, Jun 28, 2013	36.08	36.16	35.90	36.04
1747	AMEX	FPX	Thu, Jun 27, 2013	36.13	36.23	36.02	36.13
1746	AMEX	FPX	Wed, Jun 26, 2013	35.67	35.91	35.58	35.80
1745	AMEX	FPX	Tue, Jun 25, 2013	35.20	35.51	35.12	35.46
1744	AMEX	FPX	Mon, Jun 24, 2013	34.99	35.10	34.41	34.91
1743	AMEX	FPX	Fri, Jun 21, 2013	35.60	35.64	34.87	35.35
1742	AMEX	FPX	Thu, Jun 20, 2013	36.35	36.43	35.30	35.42
1741	AMEX	FPX	Wed, Jun 19, 2013	36.86	37.00	36.69	36.86
1740	AMEX	FPX	Tue, Jun 18, 2013	36.73	36.92	36.69	36.86
1739	AMEX	FPX	Mon, Jun 17, 2013	36.84	36.85	36.57	36.68
1738	AMEX	FPX	Fri, Jun 14, 2013	36.48	36.61	36.36	36.45
1737	AMEX	FPX	Thu, Jun 13, 2013	35.88	36.41	35.79	36.41
1736	AMEX	FPX	Wed, Jun 12, 2013	36.64	36.64	35.90	36.02
1735	AMEX	FPX	Tue, Jun 11, 2013	36.66	36.66	36.32	36.36
1734	AMEX	FPX	Mon, Jun 10, 2013	36.90	36.99	36.70	36.80
1733	AMEX	FPX	Fri, Jun 7, 2013	36.37	36.77	36.20	36.77
1732	AMEX	FPX	Thu, Jun 6, 2013	35.73	36.06	35.63	36.06
1731	AMEX	FPX	Wed, Jun 5, 2013	36.21	36.21	35.64	35.79
1730	AMEX	FPX	Tue, Jun 4, 2013	36.48	36.52	35.99	36.26
1729	AMEX	FPX	Mon, Jun 3, 2013	36.72	36.72	35.93	36.48
1728	AMEX	FPX	Fri, May 31, 2013	37.03	37.13	36.50	36.62
1727	AMEX	FPX	Thu, May 30, 2013	36.98	37.25	36.97	37.10
1726	AMEX	FPX	Wed, May 29, 2013	37.11	37.11	36.57	36.85
1725	AMEX	FPX	Tue, May 28, 2013	37.29	37.46	37.10	37.29
1724	AMEX	FPX	Fri, May 24, 2013	36.75	36.83	36.63	36.76
1723	AMEX	FPX	Thu, May 23, 2013	36.49	37.01	36.29	36.92
1722	AMEX	FPX	Wed, May 22, 2013	37.42	37.79	36.81	37.00
1721	AMEX	FPX	Tue, May 21, 2013	37.47	37.61	37.40	37.43
1720	AMEX	FPX	Mon, May 20, 2013	37.49	37.68	37.42	37.50
1719	AMEX	FPX	Fri, May 17, 2013	37.06	37.54	37.03	37.50
1718	AMEX	FPX	Thu, May 16, 2013	36.96	37.19	36.84	36.84
1717	AMEX	FPX	Wed, May 15, 2013	36.76	37.14	36.76	36.92
1716	AMEX	FPX	Tue, May 14, 2013	36.32	36.80	36.32	36.80
1715	AMEX	FPX	Mon, May 13, 2013	36.27	36.43	36.15	36.28
1714	AMEX	FPX	Fri, May 10, 2013	36.20	36.36	36.15	36.34
1713	AMEX	FPX	Thu, May 9, 2013	36.17	36.37	36.07	36.24
1712	AMEX	FPX	Wed, May 8, 2013	36.22	36.22	36.05	36.13
1711	AMEX	FPX	Tue, May 7, 2013	36.31	36.40	36.21	36.31
1710	AMEX	FPX	Mon, May 6, 2013	36.18	36.29	36.11	36.19
1709	AMEX	FPX	Fri, May 3, 2013	35.99	36.16	35.94	36.05
1708	AMEX	FPX	Thu, May 2, 2013	35.43	35.62	35.41	35.57
1707	AMEX	FPX	Wed, May 1, 2013	35.78	35.78	35.10	35.11
1706	AMEX	FPX	Tue, Apr 30, 2013	35.64	35.73	35.43	35.72
1705	AMEX	FPX	Mon, Apr 29, 2013	35.57	35.72	35.51	35.63
1704	AMEX	FPX	Fri, Apr 26, 2013	35.44	35.55	35.30	35.44
1703	AMEX	FPX	Thu, Apr 25, 2013	35.15	35.50	35.12	35.29
1702	AMEX	FPX	Wed, Apr 24, 2013	35.05	35.12	35.00	35.04
1701	AMEX	FPX	Tue, Apr 23, 2013	34.69	35.00	34.69	34.94
1700	AMEX	FPX	Mon, Apr 22, 2013	34.34	34.54	34.16	34.47
1699	AMEX	FPX	Fri, Apr 19, 2013	34.00	34.24	33.88	34.16
1698	AMEX	FPX	Thu, Apr 18, 2013	34.33	34.33	33.79	33.85
1697	AMEX	FPX	Wed, Apr 17, 2013	34.45	34.45	33.91	34.24
1696	AMEX	FPX	Tue, Apr 16, 2013	34.28	34.70	34.18	34.70
1695	AMEX	FPX	Mon, Apr 15, 2013	35.10	35.10	34.06	34.13
1694	AMEX	FPX	Fri, Apr 12, 2013	35.42	35.42	35.03	35.29
1693	AMEX	FPX	Thu, Apr 11, 2013	35.37	35.58	35.24	35.40
1692	AMEX	FPX	Wed, Apr 10, 2013	34.99	35.33	34.95	35.28
1691	AMEX	FPX	Tue, Apr 9, 2013	34.71	34.97	34.69	34.84
1690	AMEX	FPX	Mon, Apr 8, 2013	34.33	34.69	34.26	34.68
1689	AMEX	FPX	Fri, Apr 5, 2013	34.04	34.41	33.79	34.41
1688	AMEX	FPX	Thu, Apr 4, 2013	34.36	34.51	34.20	34.51
1687	AMEX	FPX	Wed, Apr 3, 2013	34.77	34.77	34.07	34.22
1686	AMEX	FPX	Tue, Apr 2, 2013	35.28	35.28	34.67	34.71
1685	AMEX	FPX	Mon, Apr 1, 2013	35.28	35.29	34.95	35.09
1684	AMEX	FPX	Thu, Mar 28, 2013	35.17	35.31	35.06	35.26
1683	AMEX	FPX	Wed, Mar 27, 2013	34.83	35.15	34.70	35.10
1682	AMEX	FPX	Tue, Mar 26, 2013	34.76	34.99	34.76	34.98
1681	AMEX	FPX	Mon, Mar 25, 2013	34.99	35.00	34.59	34.74
1680	AMEX	FPX	Fri, Mar 22, 2013	34.70	34.87	34.69	34.78
1679	AMEX	FPX	Thu, Mar 21, 2013	34.66	34.82	34.55	34.60
1678	AMEX	FPX	Wed, Mar 20, 2013	34.71	34.95	34.66	34.88
1677	AMEX	FPX	Tue, Mar 19, 2013	34.58	34.61	34.15	34.30
1676	AMEX	FPX	Mon, Mar 18, 2013	34.33	34.61	34.20	34.47
1675	AMEX	FPX	Fri, Mar 15, 2013	34.68	34.72	34.54	34.59
1674	AMEX	FPX	Thu, Mar 14, 2013	34.69	34.81	34.62	34.76
1673	AMEX	FPX	Wed, Mar 13, 2013	34.75	34.75	34.41	34.55
1672	AMEX	FPX	Tue, Mar 12, 2013	34.77	34.81	34.51	34.74
1671	AMEX	FPX	Mon, Mar 11, 2013	34.77	34.79	34.63	34.76
1670	AMEX	FPX	Fri, Mar 8, 2013	34.70	34.78	34.56	34.76
1669	AMEX	FPX	Thu, Mar 7, 2013	34.49	34.61	34.43	34.61
1668	AMEX	FPX	Wed, Mar 6, 2013	34.70	34.78	34.50	34.52
1667	AMEX	FPX	Tue, Mar 5, 2013	34.99	34.99	34.35	34.46
1666	AMEX	FPX	Mon, Mar 4, 2013	34.01	34.22	33.75	34.22
1665	AMEX	FPX	Fri, Mar 1, 2013	33.62	33.98	33.37	33.98
1664	AMEX	FPX	Thu, Feb 28, 2013	33.71	33.91	33.61	33.75
1663	AMEX	FPX	Wed, Feb 27, 2013	33.02	33.79	33.02	33.69
1662	AMEX	FPX	Tue, Feb 26, 2013	32.97	33.05	32.55	33.04
1661	AMEX	FPX	Mon, Feb 25, 2013	33.57	33.64	32.89	33.00
1660	AMEX	FPX	Fri, Feb 22, 2013	33.27	33.47	33.18	33.47
1659	AMEX	FPX	Thu, Feb 21, 2013	33.50	33.53	32.91	33.11
1658	AMEX	FPX	Wed, Feb 20, 2013	34.34	34.34	33.52	33.53
1657	AMEX	FPX	Tue, Feb 19, 2013	34.09	34.28	34.05	34.27
1656	AMEX	FPX	Fri, Feb 15, 2013	34.08	34.10	33.87	33.99
1655	AMEX	FPX	Thu, Feb 14, 2013	33.85	34.03	33.85	33.99
1654	AMEX	FPX	Wed, Feb 13, 2013	33.88	33.89	33.69	33.84
1653	AMEX	FPX	Tue, Feb 12, 2013	33.71	33.83	33.68	33.76
1652	AMEX	FPX	Mon, Feb 11, 2013	33.85	33.85	33.61	33.68
1651	AMEX	FPX	Fri, Feb 8, 2013	33.63	33.81	33.63	33.81
1650	AMEX	FPX	Thu, Feb 7, 2013	33.62	33.62	33.14	33.45
1649	AMEX	FPX	Wed, Feb 6, 2013	33.29	33.55	33.29	33.50
1648	AMEX	FPX	Tue, Feb 5, 2013	33.15	33.38	33.15	33.28
1647	AMEX	FPX	Mon, Feb 4, 2013	33.40	33.42	32.96	32.98
1646	AMEX	FPX	Fri, Feb 1, 2013	33.65	33.70	33.47	33.56
1645	AMEX	FPX	Thu, Jan 31, 2013	33.14	33.48	33.00	33.38
1644	AMEX	FPX	Wed, Jan 30, 2013	33.45	33.45	33.14	33.14
1643	AMEX	FPX	Tue, Jan 29, 2013	33.36	33.37	33.15	33.31
1642	AMEX	FPX	Mon, Jan 28, 2013	33.38	33.45	33.15	33.43
1641	AMEX	FPX	Fri, Jan 25, 2013	33.11	33.23	33.02	33.22
1640	AMEX	FPX	Thu, Jan 24, 2013	32.81	33.12	32.81	32.93
1639	AMEX	FPX	Wed, Jan 23, 2013	32.75	32.87	32.67	32.77
1638	AMEX	FPX	Tue, Jan 22, 2013	32.57	32.68	32.45	32.68
1637	AMEX	FPX	Fri, Jan 18, 2013	32.63	32.63	32.32	32.49
1636	AMEX	FPX	Thu, Jan 17, 2013	32.40	32.62	32.36	32.50
1635	AMEX	FPX	Wed, Jan 16, 2013	32.24	32.28	32.06	32.23
1634	AMEX	FPX	Tue, Jan 15, 2013	32.12	32.40	32.12	32.29
1633	AMEX	FPX	Mon, Jan 14, 2013	32.31	32.37	32.00	32.21
1632	AMEX	FPX	Fri, Jan 11, 2013	32.23	32.25	32.10	32.25
1631	AMEX	FPX	Thu, Jan 10, 2013	32.16	32.23	31.92	32.18
1630	AMEX	FPX	Wed, Jan 9, 2013	31.94	32.04	31.85	32.03
1629	AMEX	FPX	Tue, Jan 8, 2013	31.79	31.82	31.50	31.65
1628	AMEX	FPX	Mon, Jan 7, 2013	31.75	31.83	31.63	31.81
1627	AMEX	FPX	Fri, Jan 4, 2013	31.68	31.84	31.52	31.80
1626	AMEX	FPX	Thu, Jan 3, 2013	31.51	31.77	31.47	31.52
1625	AMEX	FPX	Wed, Jan 2, 2013	31.42	32.31	31.31	31.61
1624	AMEX	FPX	Mon, Dec 31, 2012	30.43	30.90	30.05	30.90
1623	AMEX	FPX	Fri, Dec 28, 2012	30.25	30.33	30.13	30.20
1622	AMEX	FPX	Thu, Dec 27, 2012	30.43	30.44	30.05	30.36
1621	AMEX	FPX	Wed, Dec 26, 2012	30.73	30.73	30.42	30.43
1620	AMEX	FPX	Mon, Dec 24, 2012	30.70	30.70	30.60	30.68
1619	AMEX	FPX	Fri, Dec 21, 2012	30.42	30.69	30.32	30.53
1618	AMEX	FPX	Thu, Dec 20, 2012	30.94	31.07	30.94	31.07
1617	AMEX	FPX	Wed, Dec 19, 2012	31.10	31.10	30.98	31.00
1616	AMEX	FPX	Tue, Dec 18, 2012	30.52	30.88	30.52	30.79
1615	AMEX	FPX	Mon, Dec 17, 2012	30.18	30.34	30.13	30.29
1614	AMEX	FPX	Fri, Dec 14, 2012	30.25	30.25	30.13	30.13
1613	AMEX	FPX	Thu, Dec 13, 2012	30.30	30.51	30.25	30.25
1612	AMEX	FPX	Wed, Dec 12, 2012	30.45	30.52	30.40	30.46
1611	AMEX	FPX	Tue, Dec 11, 2012	30.47	30.54	30.38	30.45
1610	AMEX	FPX	Mon, Dec 10, 2012	30.25	30.48	30.25	30.44
1609	AMEX	FPX	Fri, Dec 7, 2012	30.17	30.29	30.17	30.29
1608	AMEX	FPX	Thu, Dec 6, 2012	30.19	30.19	30.06	30.09
1607	AMEX	FPX	Wed, Dec 5, 2012	30.20	30.20	30.02	30.02
1606	AMEX	FPX	Tue, Dec 4, 2012	30.20	30.20	29.93	30.12
1605	AMEX	FPX	Mon, Dec 3, 2012	30.45	31.00	30.12	30.16
1604	AMEX	FPX	Fri, Nov 30, 2012	30.27	30.39	30.15	30.39
1603	AMEX	FPX	Thu, Nov 29, 2012	30.00	30.37	30.00	30.35
1602	AMEX	FPX	Wed, Nov 28, 2012	29.57	29.86	29.57	29.76
1601	AMEX	FPX	Tue, Nov 27, 2012	29.64	29.83	29.64	29.69
1600	AMEX	FPX	Mon, Nov 26, 2012	29.49	29.66	29.49	29.61
1599	AMEX	FPX	Fri, Nov 23, 2012	29.37	29.53	29.37	29.49
1598	AMEX	FPX	Wed, Nov 21, 2012	29.18	29.30	29.18	29.30
1597	AMEX	FPX	Tue, Nov 20, 2012	28.94	29.03	28.94	29.03
1596	AMEX	FPX	Mon, Nov 19, 2012	28.60	28.94	28.60	28.94
1595	AMEX	FPX	Fri, Nov 16, 2012	27.96	28.30	27.96	28.25
1594	AMEX	FPX	Thu, Nov 15, 2012	27.90	28.00	27.90	27.92
1593	AMEX	FPX	Wed, Nov 14, 2012	28.26	28.26	28.00	28.00
1592	AMEX	FPX	Tue, Nov 13, 2012	28.26	28.28	28.14	28.14
1591	AMEX	FPX	Mon, Nov 12, 2012	28.24	28.37	28.24	28.37
1590	AMEX	FPX	Fri, Nov 9, 2012	27.96	28.33	27.96	28.30
1589	AMEX	FPX	Thu, Nov 8, 2012	28.77	28.83	28.47	28.49
1588	AMEX	FPX	Wed, Nov 7, 2012	29.07	29.07	28.76	28.86
1587	AMEX	FPX	Tue, Nov 6, 2012	29.13	29.29	29.13	29.28
1586	AMEX	FPX	Mon, Nov 5, 2012	28.84	28.99	28.84	28.98
1585	AMEX	FPX	Fri, Nov 2, 2012	29.20	29.20	28.94	28.94
1584	AMEX	FPX	Thu, Nov 1, 2012	28.74	29.04	28.69	29.04
1583	AMEX	FPX	Wed, Oct 31, 2012	28.45	28.64	28.45	28.60
1582	AMEX	FPX	Fri, Oct 26, 2012	28.45	28.46	28.26	28.46
1581	AMEX	FPX	Thu, Oct 25, 2012	28.58	28.58	28.33	28.38
1580	AMEX	FPX	Wed, Oct 24, 2012	28.75	28.75	28.48	28.48
1579	AMEX	FPX	Tue, Oct 23, 2012	28.07	28.07	27.93	27.93
1578	AMEX	FPX	Mon, Oct 22, 2012	28.34	28.34	28.23	28.23
1577	AMEX	FPX	Fri, Oct 19, 2012	28.81	28.81	28.31	28.40
1576	AMEX	FPX	Thu, Oct 18, 2012	29.05	29.27	28.87	28.87
1575	AMEX	FPX	Wed, Oct 17, 2012	29.03	29.09	29.02	29.02
1574	AMEX	FPX	Tue, Oct 16, 2012	29.00	29.00	28.98	28.98
1573	AMEX	FPX	Mon, Oct 15, 2012	28.60	28.64	28.53	28.64
1572	AMEX	FPX	Fri, Oct 12, 2012	28.67	28.67	28.46	28.55
1571	AMEX	FPX	Thu, Oct 11, 2012	28.74	28.88	28.74	28.88
1570	AMEX	FPX	Wed, Oct 10, 2012	28.82	28.82	28.54	28.54
1569	AMEX	FPX	Tue, Oct 9, 2012	29.13	29.15	28.82	28.82
1568	AMEX	FPX	Fri, Oct 5, 2012	29.49	29.57	29.26	29.26
1567	AMEX	FPX	Thu, Oct 4, 2012	29.20	29.37	29.20	29.37
1566	AMEX	FPX	Wed, Oct 3, 2012	29.18	29.25	29.17	29.17
1565	AMEX	FPX	Tue, Oct 2, 2012	29.20	29.23	29.10	29.21
1564	AMEX	FPX	Mon, Oct 1, 2012	29.12	29.12	29.12	29.12
1563	AMEX	FPX	Fri, Sep 28, 2012	28.77	29.08	28.77	29.08
1562	AMEX	FPX	Thu, Sep 27, 2012	28.76	28.93	28.76	28.93
1561	AMEX	FPX	Wed, Sep 26, 2012	28.77	28.77	28.53	28.59
1560	AMEX	FPX	Tue, Sep 25, 2012	29.31	29.31	29.24	29.24
1559	AMEX	FPX	Mon, Sep 24, 2012	29.30	29.30	29.14	29.15
1558	AMEX	FPX	Fri, Sep 21, 2012	29.66	29.68	29.64	29.64
1557	AMEX	FPX	Thu, Sep 20, 2012	29.50	29.55	29.50	29.53
1556	AMEX	FPX	Wed, Sep 19, 2012	29.39	29.65	29.38	29.65
1555	AMEX	FPX	Tue, Sep 18, 2012	29.40	29.44	29.27	29.44
1554	AMEX	FPX	Mon, Sep 17, 2012	29.60	29.60	29.42	29.42
1553	AMEX	FPX	Fri, Sep 14, 2012	29.70	29.81	29.56	29.58
1552	AMEX	FPX	Thu, Sep 13, 2012	29.05	29.42	29.05	29.42
1551	AMEX	FPX	Wed, Sep 12, 2012	28.95	29.01	28.95	28.97
1550	AMEX	FPX	Tue, Sep 11, 2012	28.67	28.80	28.67	28.76
1549	AMEX	FPX	Mon, Sep 10, 2012	28.83	28.83	28.60	28.60
1548	AMEX	FPX	Fri, Sep 7, 2012	28.70	28.85	28.70	28.82
1547	AMEX	FPX	Thu, Sep 6, 2012	28.32	28.70	28.32	28.64
1546	AMEX	FPX	Wed, Sep 5, 2012	28.18	28.27	28.18	28.27
1545	AMEX	FPX	Tue, Sep 4, 2012	28.08	28.23	28.02	28.23
1544	AMEX	FPX	Fri, Aug 31, 2012	28.07	28.22	27.93	28.09
1543	AMEX	FPX	Thu, Aug 30, 2012	27.89	27.99	27.84	27.90
1542	AMEX	FPX	Wed, Aug 29, 2012	28.00	28.12	27.93	28.04
1541	AMEX	FPX	Tue, Aug 28, 2012	27.94	28.01	27.94	27.94
1540	AMEX	FPX	Mon, Aug 27, 2012	27.93	27.93	27.93	27.93
1539	AMEX	FPX	Fri, Aug 24, 2012	27.67	27.85	27.64	27.85
1538	AMEX	FPX	Thu, Aug 23, 2012	27.73	27.73	27.73	27.73
1537	AMEX	FPX	Wed, Aug 22, 2012	27.78	27.81	27.75	27.81
1536	AMEX	FPX	Tue, Aug 21, 2012	28.19	28.19	27.91	27.92
1535	AMEX	FPX	Mon, Aug 20, 2012	28.08	28.12	28.06	28.11
1534	AMEX	FPX	Fri, Aug 17, 2012	28.10	28.24	28.10	28.24
1533	AMEX	FPX	Thu, Aug 16, 2012	27.77	28.03	27.77	28.01
1532	AMEX	FPX	Wed, Aug 15, 2012	27.71	27.71	27.71	27.71
1531	AMEX	FPX	Tue, Aug 14, 2012	27.79	27.79	27.64	27.64
1530	AMEX	FPX	Mon, Aug 13, 2012	27.58	27.67	27.58	27.67
1529	AMEX	FPX	Fri, Aug 10, 2012	27.71	27.71	27.64	27.70
1528	AMEX	FPX	Thu, Aug 9, 2012	27.74	27.82	27.74	27.82
1527	AMEX	FPX	Wed, Aug 8, 2012	27.80	27.92	27.80	27.84
1526	AMEX	FPX	Tue, Aug 7, 2012	27.65	27.95	27.65	27.95
1525	AMEX	FPX	Mon, Aug 6, 2012	27.24	27.62	27.23	27.62
1524	AMEX	FPX	Fri, Aug 3, 2012	26.80	27.43	26.80	27.40
1523	AMEX	FPX	Thu, Aug 2, 2012	26.81	27.04	26.79	26.87
1522	AMEX	FPX	Wed, Aug 1, 2012	27.16	27.16	27.16	27.16
1521	AMEX	FPX	Tue, Jul 31, 2012	26.20	27.32	26.20	27.30
1520	AMEX	FPX	Mon, Jul 30, 2012	27.27	27.32	27.24	27.25
1519	AMEX	FPX	Fri, Jul 27, 2012	26.86	27.07	26.86	27.07
1518	AMEX	FPX	Thu, Jul 26, 2012	26.73	26.73	26.54	26.69
1517	AMEX	FPX	Wed, Jul 25, 2012	26.53	26.57	26.39	26.45
1516	AMEX	FPX	Tue, Jul 24, 2012	26.62	26.62	26.36	26.46
1515	AMEX	FPX	Mon, Jul 23, 2012	26.45	26.84	26.45	26.84
1514	AMEX	FPX	Fri, Jul 20, 2012	27.05	27.07	26.99	27.00
1513	AMEX	FPX	Thu, Jul 19, 2012	27.32	27.42	27.24	27.24
1512	AMEX	FPX	Wed, Jul 18, 2012	27.35	27.42	27.31	27.31
1511	AMEX	FPX	Tue, Jul 17, 2012	27.03	27.10	26.91	27.07
1510	AMEX	FPX	Mon, Jul 16, 2012	26.97	26.97	26.97	26.97
1509	AMEX	FPX	Fri, Jul 13, 2012	26.87	26.99	26.87	26.99
1508	AMEX	FPX	Thu, Jul 12, 2012	26.52	26.55	26.31	26.55
1507	AMEX	FPX	Wed, Jul 11, 2012	26.80	26.80	26.55	26.67
1506	AMEX	FPX	Tue, Jul 10, 2012	27.20	27.20	26.86	26.86
1505	AMEX	FPX	Mon, Jul 9, 2012	26.99	27.03	26.99	27.03
1504	AMEX	FPX	Fri, Jul 6, 2012	27.24	27.24	27.08	27.20
1503	AMEX	FPX	Thu, Jul 5, 2012	27.58	27.65	27.50	27.65
1502	AMEX	FPX	Tue, Jul 3, 2012	27.39	27.50	27.39	27.50
1501	AMEX	FPX	Mon, Jul 2, 2012	27.25	27.38	27.00	27.38
1500	AMEX	FPX	Fri, Jun 29, 2012	26.98	27.12	26.85	27.11
1499	AMEX	FPX	Thu, Jun 28, 2012	26.26	26.26	26.24	26.24
1498	AMEX	FPX	Wed, Jun 27, 2012	26.65	26.65	26.50	26.57
1497	AMEX	FPX	Tue, Jun 26, 2012	26.52	26.52	26.52	26.52
1496	AMEX	FPX	Mon, Jun 25, 2012	26.63	26.63	26.31	26.31
1495	AMEX	FPX	Fri, Jun 22, 2012	26.77	26.77	26.77	26.77
1494	AMEX	FPX	Thu, Jun 21, 2012	27.32	27.32	26.58	26.60
1493	AMEX	FPX	Wed, Jun 20, 2012	27.35	27.35	27.35	27.35
1492	AMEX	FPX	Tue, Jun 19, 2012	27.34	27.42	27.34	27.36
1491	AMEX	FPX	Mon, Jun 18, 2012	26.80	27.09	26.73	27.04
1490	AMEX	FPX	Fri, Jun 15, 2012	26.62	26.89	26.62	26.89
1489	AMEX	FPX	Thu, Jun 14, 2012	26.37	26.64	26.37	26.64
1488	AMEX	FPX	Wed, Jun 13, 2012	26.45	26.56	26.37	26.37
1487	AMEX	FPX	Tue, Jun 12, 2012	26.43	26.57	26.39	26.57
1486	AMEX	FPX	Mon, Jun 11, 2012	26.70	26.91	26.42	26.42
1485	AMEX	FPX	Fri, Jun 8, 2012	26.09	26.40	26.09	26.40
1484	AMEX	FPX	Thu, Jun 7, 2012	26.47	26.47	26.41	26.41
1483	AMEX	FPX	Wed, Jun 6, 2012	25.92	26.39	25.92	26.39
1482	AMEX	FPX	Tue, Jun 5, 2012	25.56	25.91	25.56	25.90
1481	AMEX	FPX	Mon, Jun 4, 2012	25.54	25.65	25.39	25.65
1480	AMEX	FPX	Fri, Jun 1, 2012	26.09	26.09	25.73	25.73
1479	AMEX	FPX	Thu, May 31, 2012	26.70	26.70	26.37	26.51
1478	AMEX	FPX	Wed, May 30, 2012	26.75	26.77	26.68	26.68
1477	AMEX	FPX	Tue, May 29, 2012	26.86	26.99	26.86	26.95
1476	AMEX	FPX	Fri, May 25, 2012	26.69	26.83	26.69	26.75
1475	AMEX	FPX	Thu, May 24, 2012	26.75	26.75	26.65	26.65
1474	AMEX	FPX	Wed, May 23, 2012	26.44	26.67	26.33	26.67
1473	AMEX	FPX	Tue, May 22, 2012	26.58	26.76	26.55	26.64
1472	AMEX	FPX	Mon, May 21, 2012	25.92	26.53	25.92	26.50
1471	AMEX	FPX	Fri, May 18, 2012	26.33	26.35	25.72	25.89
1470	AMEX	FPX	Thu, May 17, 2012	26.84	26.84	26.20	26.22
1469	AMEX	FPX	Wed, May 16, 2012	26.83	27.07	26.82	26.86
1468	AMEX	FPX	Tue, May 15, 2012	26.85	26.98	26.74	26.77
1467	AMEX	FPX	Mon, May 14, 2012	27.08	27.09	26.87	26.87
1466	AMEX	FPX	Fri, May 11, 2012	27.25	27.42	27.25	27.26
1465	AMEX	FPX	Thu, May 10, 2012	27.34	27.47	27.25	27.29
1464	AMEX	FPX	Wed, May 9, 2012	27.13	27.47	27.04	27.33
1463	AMEX	FPX	Tue, May 8, 2012	27.47	27.57	27.09	27.46
1462	AMEX	FPX	Mon, May 7, 2012	27.67	27.77	27.35	27.70
1461	AMEX	FPX	Fri, May 4, 2012	27.99	27.99	27.75	27.75
1460	AMEX	FPX	Thu, May 3, 2012	28.42	28.42	28.04	28.04
1459	AMEX	FPX	Wed, May 2, 2012	28.65	28.65	28.44	28.57
1458	AMEX	FPX	Tue, May 1, 2012	28.75	28.86	28.58	28.58
1457	AMEX	FPX	Mon, Apr 30, 2012	28.66	28.66	28.40	28.41
1456	AMEX	FPX	Fri, Apr 27, 2012	28.47	28.71	28.47	28.69
1455	AMEX	FPX	Thu, Apr 26, 2012	28.01	28.49	28.01	28.48
1454	AMEX	FPX	Wed, Apr 25, 2012	27.71	28.03	27.71	28.01
1453	AMEX	FPX	Tue, Apr 24, 2012	27.73	27.73	27.62	27.62
1452	AMEX	FPX	Mon, Apr 23, 2012	27.63	27.74	27.57	27.71
1451	AMEX	FPX	Fri, Apr 20, 2012	28.26	28.34	28.14	28.14
1450	AMEX	FPX	Thu, Apr 19, 2012	28.29	28.47	28.21	28.21
1449	AMEX	FPX	Wed, Apr 18, 2012	28.50	28.50	28.24	28.37
1448	AMEX	FPX	Tue, Apr 17, 2012	28.40	28.42	28.37	28.37
1447	AMEX	FPX	Mon, Apr 16, 2012	28.40	28.45	27.95	28.05
1446	AMEX	FPX	Fri, Apr 13, 2012	28.38	28.44	28.38	28.44
1445	AMEX	FPX	Thu, Apr 12, 2012	28.23	28.49	28.13	28.45
1444	AMEX	FPX	Wed, Apr 11, 2012	28.09	28.19	28.04	28.06
1443	AMEX	FPX	Tue, Apr 10, 2012	28.36	28.46	27.77	27.80
1442	AMEX	FPX	Mon, Apr 9, 2012	28.36	28.49	28.35	28.44
1441	AMEX	FPX	Thu, Apr 5, 2012	28.69	28.74	28.49	28.72
1440	AMEX	FPX	Wed, Apr 4, 2012	28.84	28.84	28.72	28.75
1439	AMEX	FPX	Tue, Apr 3, 2012	29.15	29.19	28.91	29.12
1438	AMEX	FPX	Mon, Apr 2, 2012	28.80	29.17	28.75	29.16
1437	AMEX	FPX	Fri, Mar 30, 2012	28.96	28.96	28.70	28.86
1436	AMEX	FPX	Thu, Mar 29, 2012	28.61	28.70	28.40	28.67
1435	AMEX	FPX	Wed, Mar 28, 2012	28.67	28.77	28.41	28.51
1434	AMEX	FPX	Tue, Mar 27, 2012	29.05	29.06	28.85	28.85
1433	AMEX	FPX	Mon, Mar 26, 2012	28.80	29.00	28.80	29.00
1432	AMEX	FPX	Fri, Mar 23, 2012	28.56	28.67	28.28	28.66
1431	AMEX	FPX	Thu, Mar 22, 2012	28.37	28.45	28.35	28.45
1430	AMEX	FPX	Wed, Mar 21, 2012	28.50	28.59	28.48	28.59
1429	AMEX	FPX	Tue, Mar 20, 2012	28.47	28.47	28.29	28.32
1428	AMEX	FPX	Mon, Mar 19, 2012	28.42	28.75	28.39	28.63
1427	AMEX	FPX	Fri, Mar 16, 2012	28.55	28.55	28.42	28.53
1426	AMEX	FPX	Thu, Mar 15, 2012	28.42	28.48	28.33	28.48
1425	AMEX	FPX	Wed, Mar 14, 2012	28.50	28.62	28.34	28.40
1424	AMEX	FPX	Tue, Mar 13, 2012	28.20	28.41	28.20	28.41
1423	AMEX	FPX	Mon, Mar 12, 2012	28.14	28.15	27.98	28.04
1422	AMEX	FPX	Fri, Mar 9, 2012	28.12	28.32	28.12	28.25
1421	AMEX	FPX	Thu, Mar 8, 2012	27.87	28.05	27.76	28.01
1420	AMEX	FPX	Wed, Mar 7, 2012	27.44	27.54	27.44	27.46
1419	AMEX	FPX	Tue, Mar 6, 2012	27.83	27.83	27.34	27.49
1418	AMEX	FPX	Mon, Mar 5, 2012	28.09	28.13	27.87	28.01
1417	AMEX	FPX	Fri, Mar 2, 2012	28.09	28.11	28.04	28.07
1416	AMEX	FPX	Thu, Mar 1, 2012	28.12	28.20	28.10	28.10
1415	AMEX	FPX	Wed, Feb 29, 2012	27.89	28.08	27.87	28.05
1414	AMEX	FPX	Tue, Feb 28, 2012	28.09	28.21	27.97	28.09
1413	AMEX	FPX	Mon, Feb 27, 2012	27.82	28.17	27.82	28.16
1412	AMEX	FPX	Fri, Feb 24, 2012	27.98	28.00	27.93	27.98
1411	AMEX	FPX	Thu, Feb 23, 2012	27.65	27.82	27.63	27.69
1410	AMEX	FPX	Wed, Feb 22, 2012	27.69	27.76	27.62	27.70
1409	AMEX	FPX	Tue, Feb 21, 2012	27.85	27.93	27.57	27.74
1408	AMEX	FPX	Fri, Feb 17, 2012	27.90	27.93	27.84	27.86
1407	AMEX	FPX	Thu, Feb 16, 2012	27.79	27.91	27.53	27.80
1406	AMEX	FPX	Wed, Feb 15, 2012	27.49	27.58	27.49	27.58
1405	AMEX	FPX	Tue, Feb 14, 2012	27.32	27.54	27.29	27.51
1404	AMEX	FPX	Mon, Feb 13, 2012	27.35	27.35	27.16	27.19
1403	AMEX	FPX	Fri, Feb 10, 2012	27.22	27.22	27.05	27.19
1402	AMEX	FPX	Thu, Feb 9, 2012	26.92	27.16	26.92	27.15
1401	AMEX	FPX	Wed, Feb 8, 2012	26.74	26.77	26.56	26.77
1400	AMEX	FPX	Tue, Feb 7, 2012	26.71	26.76	26.60	26.75
1399	AMEX	FPX	Mon, Feb 6, 2012	26.61	26.72	26.54	26.72
1398	AMEX	FPX	Fri, Feb 3, 2012	26.50	26.60	26.44	26.60
1397	AMEX	FPX	Thu, Feb 2, 2012	26.00	26.07	25.96	26.06
1396	AMEX	FPX	Wed, Feb 1, 2012	25.68	25.91	25.68	25.83
1395	AMEX	FPX	Tue, Jan 31, 2012	25.63	25.63	25.36	25.52
1394	AMEX	FPX	Mon, Jan 30, 2012	25.38	25.46	25.35	25.46
1393	AMEX	FPX	Fri, Jan 27, 2012	25.53	25.61	25.49	25.55
1392	AMEX	FPX	Thu, Jan 26, 2012	25.81	25.85	25.52	25.59
1391	AMEX	FPX	Wed, Jan 25, 2012	25.42	25.76	25.42	25.76
1390	AMEX	FPX	Tue, Jan 24, 2012	25.31	25.45	25.19	25.45
1389	AMEX	FPX	Mon, Jan 23, 2012	25.38	25.38	25.27	25.38
1388	AMEX	FPX	Fri, Jan 20, 2012	25.34	25.34	25.22	25.26
1387	AMEX	FPX	Thu, Jan 19, 2012	25.24	25.40	25.20	25.32
1386	AMEX	FPX	Wed, Jan 18, 2012	25.06	25.20	25.05	25.20
1385	AMEX	FPX	Tue, Jan 17, 2012	25.06	25.15	25.03	25.03
1384	AMEX	FPX	Fri, Jan 13, 2012	24.82	24.90	24.75	24.80
1383	AMEX	FPX	Thu, Jan 12, 2012	24.88	24.88	24.87	24.88
1382	AMEX	FPX	Wed, Jan 11, 2012	24.61	24.83	24.61	24.83
1381	AMEX	FPX	Mon, Jan 9, 2012	24.38	24.38	24.22	24.30
1380	AMEX	FPX	Fri, Jan 6, 2012	24.27	24.30	24.27	24.30
1379	AMEX	FPX	Thu, Jan 5, 2012	24.24	24.29	24.24	24.26
1378	AMEX	FPX	Wed, Jan 4, 2012	24.10	24.17	24.10	24.17
1377	AMEX	FPX	Tue, Jan 3, 2012	24.31	24.39	24.21	24.23
1376	AMEX	FPX	Fri, Dec 30, 2011	23.97	23.97	23.97	23.97
1375	AMEX	FPX	Thu, Dec 29, 2011	23.92	23.99	23.92	23.99
1374	AMEX	FPX	Wed, Dec 28, 2011	23.85	23.85	23.84	23.84
1373	AMEX	FPX	Tue, Dec 27, 2011	24.11	24.11	24.05	24.08
1372	AMEX	FPX	Fri, Dec 23, 2011	23.92	24.00	23.92	23.98
1371	AMEX	FPX	Thu, Dec 22, 2011	23.87	23.93	23.87	23.92
1370	AMEX	FPX	Wed, Dec 21, 2011	23.59	23.59	23.59	23.59
1369	AMEX	FPX	Tue, Dec 20, 2011	23.63	23.90	23.63	23.89
1368	AMEX	FPX	Mon, Dec 19, 2011	23.56	23.56	23.49	23.49
1367	AMEX	FPX	Fri, Dec 16, 2011	23.47	23.52	23.47	23.52
1366	AMEX	FPX	Thu, Dec 15, 2011	23.36	23.36	23.36	23.36
1365	AMEX	FPX	Wed, Dec 14, 2011	23.29	23.29	23.13	23.25
1364	AMEX	FPX	Tue, Dec 13, 2011	23.96	24.04	23.59	23.59
1363	AMEX	FPX	Mon, Dec 12, 2011	23.96	23.96	23.78	23.88
1362	AMEX	FPX	Fri, Dec 9, 2011	24.01	24.13	24.01	24.13
1361	AMEX	FPX	Thu, Dec 8, 2011	23.98	23.98	23.79	23.79
1360	AMEX	FPX	Wed, Dec 7, 2011	24.35	24.35	24.35	24.35
1359	AMEX	FPX	Tue, Dec 6, 2011	24.30	24.30	24.30	24.30
1358	AMEX	FPX	Mon, Dec 5, 2011	24.56	24.61	24.36	24.36
1357	AMEX	FPX	Fri, Dec 2, 2011	24.38	24.41	24.31	24.41
1356	AMEX	FPX	Thu, Dec 1, 2011	24.05	24.25	24.05	24.24
1355	AMEX	FPX	Wed, Nov 30, 2011	24.04	24.05	23.92	24.05
1354	AMEX	FPX	Tue, Nov 29, 2011	23.35	23.36	23.35	23.36
1353	AMEX	FPX	Mon, Nov 28, 2011	23.30	23.31	23.30	23.31
1352	AMEX	FPX	Fri, Nov 25, 2011	22.85	22.85	22.72	22.72
1351	AMEX	FPX	Wed, Nov 23, 2011	22.97	22.97	22.80	22.80
1350	AMEX	FPX	Tue, Nov 22, 2011	23.22	23.35	23.22	23.35
1349	AMEX	FPX	Mon, Nov 21, 2011	23.15	23.24	23.06	23.10
1348	AMEX	FPX	Fri, Nov 18, 2011	23.42	23.42	23.38	23.40
1347	AMEX	FPX	Thu, Nov 17, 2011	23.70	23.70	23.42	23.42
1346	AMEX	FPX	Wed, Nov 16, 2011	24.01	24.13	23.98	24.13
1345	AMEX	FPX	Tue, Nov 15, 2011	24.19	24.21	24.19	24.21
1344	AMEX	FPX	Mon, Nov 14, 2011	23.87	23.99	23.87	23.99
1343	AMEX	FPX	Fri, Nov 11, 2011	24.00	24.17	24.00	24.12
1342	AMEX	FPX	Thu, Nov 10, 2011	23.76	23.76	23.54	23.54
1341	AMEX	FPX	Wed, Nov 9, 2011	23.88	23.88	23.55	23.56
1340	AMEX	FPX	Tue, Nov 8, 2011	24.41	24.41	24.06	24.36
1339	AMEX	FPX	Mon, Nov 7, 2011	24.02	24.21	24.02	24.21
1338	AMEX	FPX	Fri, Nov 4, 2011	23.94	24.03	23.94	24.03
1337	AMEX	FPX	Thu, Nov 3, 2011	24.01	24.19	23.98	24.15
1336	AMEX	FPX	Wed, Nov 2, 2011	23.72	23.84	23.72	23.77
1335	AMEX	FPX	Tue, Nov 1, 2011	23.73	23.73	23.49	23.56
1334	AMEX	FPX	Mon, Oct 31, 2011	24.50	24.50	24.26	24.29
1333	AMEX	FPX	Fri, Oct 28, 2011	24.47	24.65	24.47	24.63
1332	AMEX	FPX	Thu, Oct 27, 2011	24.22	24.69	24.22	24.57
1331	AMEX	FPX	Wed, Oct 26, 2011	23.79	23.79	23.46	23.75
1330	AMEX	FPX	Tue, Oct 25, 2011	24.01	24.01	23.73	23.73
1329	AMEX	FPX	Mon, Oct 24, 2011	23.83	24.10	23.83	24.10
1328	AMEX	FPX	Fri, Oct 21, 2011	23.50	23.70	23.50	23.70
1327	AMEX	FPX	Thu, Oct 20, 2011	23.11	23.11	23.11	23.11
1326	AMEX	FPX	Wed, Oct 19, 2011	23.15	23.15	23.09	23.15
1325	AMEX	FPX	Tue, Oct 18, 2011	23.11	23.46	22.90	23.46
1324	AMEX	FPX	Mon, Oct 17, 2011	23.46	23.46	23.19	23.19
1323	AMEX	FPX	Fri, Oct 14, 2011	23.27	23.38	23.27	23.38
1322	AMEX	FPX	Thu, Oct 13, 2011	22.71	23.03	22.71	23.03
1321	AMEX	FPX	Wed, Oct 12, 2011	22.81	23.00	22.81	22.99
1320	AMEX	FPX	Tue, Oct 11, 2011	22.46	22.68	22.46	22.66
1319	AMEX	FPX	Mon, Oct 10, 2011	22.49	22.55	22.44	22.55
1318	AMEX	FPX	Fri, Oct 7, 2011	22.10	22.20	22.10	22.20
1317	AMEX	FPX	Thu, Oct 6, 2011	21.69	22.01	21.69	22.01
1316	AMEX	FPX	Wed, Oct 5, 2011	21.44	21.70	21.39	21.70
1315	AMEX	FPX	Tue, Oct 4, 2011	20.58	20.88	20.21	20.58
1314	AMEX	FPX	Mon, Oct 3, 2011	21.33	21.53	20.80	20.80
1313	AMEX	FPX	Fri, Sep 30, 2011	21.54	21.72	21.45	21.45
1312	AMEX	FPX	Thu, Sep 29, 2011	21.93	21.93	21.54	21.75
1311	AMEX	FPX	Wed, Sep 28, 2011	22.53	22.53	22.08	22.08
1310	AMEX	FPX	Tue, Sep 27, 2011	22.61	22.71	22.61	22.71
1309	AMEX	FPX	Mon, Sep 26, 2011	22.07	22.24	21.85	22.24
1308	AMEX	FPX	Fri, Sep 23, 2011	21.79	21.93	21.71	21.88
1307	AMEX	FPX	Thu, Sep 22, 2011	21.70	21.98	21.63	21.73
1306	AMEX	FPX	Wed, Sep 21, 2011	23.03	23.03	22.98	22.98
1305	AMEX	FPX	Tue, Sep 20, 2011	23.20	23.38	23.15	23.15
1304	AMEX	FPX	Mon, Sep 19, 2011	23.02	23.08	23.00	23.08
1303	AMEX	FPX	Fri, Sep 16, 2011	23.48	23.48	23.48	23.48
1302	AMEX	FPX	Thu, Sep 15, 2011	23.28	23.28	23.16	23.23
1301	AMEX	FPX	Wed, Sep 14, 2011	22.78	23.18	22.78	23.18
1300	AMEX	FPX	Tue, Sep 13, 2011	22.39	22.53	22.36	22.50
1299	AMEX	FPX	Mon, Sep 12, 2011	22.03	22.19	22.03	22.19
1298	AMEX	FPX	Fri, Sep 9, 2011	22.46	22.46	22.30	22.30
1297	AMEX	FPX	Thu, Sep 8, 2011	23.17	23.21	22.97	22.97
1296	AMEX	FPX	Wed, Sep 7, 2011	22.79	23.15	22.79	23.10
1295	AMEX	FPX	Tue, Sep 6, 2011	22.09	22.34	22.09	22.34
1294	AMEX	FPX	Fri, Sep 2, 2011	22.59	22.59	22.59	22.59
1293	AMEX	FPX	Thu, Sep 1, 2011	23.65	23.65	23.24	23.24
1292	AMEX	FPX	Wed, Aug 31, 2011	23.74	23.74	23.63	23.66
1291	AMEX	FPX	Tue, Aug 30, 2011	23.24	23.48	23.22	23.28
1290	AMEX	FPX	Mon, Aug 29, 2011	22.96	23.18	22.96	23.18
1289	AMEX	FPX	Fri, Aug 26, 2011	22.12	22.56	22.05	22.56
1288	AMEX	FPX	Thu, Aug 25, 2011	22.30	22.38	22.22	22.22
1287	AMEX	FPX	Wed, Aug 24, 2011	22.39	22.52	22.28	22.50
1286	AMEX	FPX	Tue, Aug 23, 2011	21.66	22.12	21.59	22.10
1285	AMEX	FPX	Mon, Aug 22, 2011	22.11	22.14	21.63	21.63
1284	AMEX	FPX	Fri, Aug 19, 2011	21.86	22.25	21.67	21.67
1283	AMEX	FPX	Thu, Aug 18, 2011	22.64	22.64	22.00	22.10
1282	AMEX	FPX	Wed, Aug 17, 2011	23.47	23.47	23.13	23.13
1281	AMEX	FPX	Tue, Aug 16, 2011	23.38	23.38	23.14	23.35
1280	AMEX	FPX	Mon, Aug 15, 2011	23.14	23.46	23.14	23.44
1279	AMEX	FPX	Fri, Aug 12, 2011	22.87	23.00	22.76	22.78
1278	AMEX	FPX	Thu, Aug 11, 2011	21.94	22.88	21.94	22.88
1277	AMEX	FPX	Wed, Aug 10, 2011	21.94	22.14	21.65	21.67
1276	AMEX	FPX	Tue, Aug 9, 2011	21.54	21.98	20.93	21.71
1275	AMEX	FPX	Mon, Aug 8, 2011	22.14	22.22	21.13	21.37
1274	AMEX	FPX	Fri, Aug 5, 2011	23.19	23.20	22.12	22.81
1273	AMEX	FPX	Thu, Aug 4, 2011	23.78	23.80	23.04	23.04
1272	AMEX	FPX	Wed, Aug 3, 2011	23.95	24.13	23.51	24.13
1271	AMEX	FPX	Tue, Aug 2, 2011	24.54	24.54	23.89	23.89
1270	AMEX	FPX	Mon, Aug 1, 2011	25.04	25.04	24.47	24.66
1269	AMEX	FPX	Fri, Jul 29, 2011	24.69	24.94	24.49	24.74
1268	AMEX	FPX	Thu, Jul 28, 2011	25.07	25.30	24.98	24.98
1267	AMEX	FPX	Wed, Jul 27, 2011	25.49	25.49	25.00	25.00
1266	AMEX	FPX	Tue, Jul 26, 2011	25.66	25.66	25.48	25.54
1265	AMEX	FPX	Mon, Jul 25, 2011	25.73	25.73	25.60	25.60
1264	AMEX	FPX	Fri, Jul 22, 2011	25.97	26.06	25.97	26.04
1263	AMEX	FPX	Thu, Jul 21, 2011	25.76	25.91	25.76	25.90
1262	AMEX	FPX	Wed, Jul 20, 2011	25.61	25.65	25.58	25.62
1261	AMEX	FPX	Tue, Jul 19, 2011	25.46	25.73	25.46	25.73
1260	AMEX	FPX	Mon, Jul 18, 2011	25.54	25.54	25.16	25.26
1259	AMEX	FPX	Fri, Jul 15, 2011	25.58	25.65	25.48	25.56
1258	AMEX	FPX	Thu, Jul 14, 2011	25.77	25.88	25.42	25.47
1257	AMEX	FPX	Wed, Jul 13, 2011	25.74	25.97	25.72	25.72
1256	AMEX	FPX	Tue, Jul 12, 2011	25.76	25.77	25.63	25.71
1255	AMEX	FPX	Mon, Jul 11, 2011	26.21	26.21	25.80	25.84
1254	AMEX	FPX	Fri, Jul 8, 2011	26.31	26.45	26.30	26.45
1253	AMEX	FPX	Thu, Jul 7, 2011	26.60	26.67	26.60	26.60
1252	AMEX	FPX	Wed, Jul 6, 2011	26.26	26.33	26.16	26.29
1251	AMEX	FPX	Tue, Jul 5, 2011	26.17	26.29	26.17	26.29
1250	AMEX	FPX	Fri, Jul 1, 2011	25.75	26.07	25.75	26.07
1249	AMEX	FPX	Thu, Jun 30, 2011	25.78	25.86	25.75	25.75
1248	AMEX	FPX	Wed, Jun 29, 2011	25.31	25.42	25.27	25.42
1247	AMEX	FPX	Tue, Jun 28, 2011	25.05	25.11	25.05	25.09
1246	AMEX	FPX	Mon, Jun 27, 2011	24.72	24.90	24.67	24.90
1245	AMEX	FPX	Fri, Jun 24, 2011	24.95	24.95	24.72	24.78
1244	AMEX	FPX	Thu, Jun 23, 2011	24.70	24.94	24.51	24.94
1243	AMEX	FPX	Wed, Jun 22, 2011	24.96	25.16	24.96	25.06
1242	AMEX	FPX	Tue, Jun 21, 2011	24.84	25.08	24.84	25.01
1241	AMEX	FPX	Mon, Jun 20, 2011	24.61	24.82	24.61	24.79
1240	AMEX	FPX	Fri, Jun 17, 2011	24.74	24.80	24.67	24.75
1239	AMEX	FPX	Thu, Jun 16, 2011	24.71	24.71	24.43	24.43
1238	AMEX	FPX	Wed, Jun 15, 2011	24.90	24.97	24.65	24.65
1237	AMEX	FPX	Tue, Jun 14, 2011	25.18	25.18	25.11	25.13
1236	AMEX	FPX	Mon, Jun 13, 2011	24.65	24.67	24.48	24.62
1235	AMEX	FPX	Fri, Jun 10, 2011	24.92	24.92	24.60	24.60
1234	AMEX	FPX	Thu, Jun 9, 2011	24.92	25.05	24.92	24.98
1233	AMEX	FPX	Wed, Jun 8, 2011	24.95	24.95	24.83	24.83
1232	AMEX	FPX	Tue, Jun 7, 2011	25.11	25.19	25.07	25.19
1231	AMEX	FPX	Mon, Jun 6, 2011	25.30	25.33	24.99	24.99
1230	AMEX	FPX	Fri, Jun 3, 2011	25.50	25.53	25.37	25.40
1229	AMEX	FPX	Thu, Jun 2, 2011	25.62	25.76	25.62	25.70
1228	AMEX	FPX	Wed, Jun 1, 2011	26.30	26.30	25.79	25.79
1227	AMEX	FPX	Tue, May 31, 2011	26.33	26.36	26.17	26.28
1226	AMEX	FPX	Fri, May 27, 2011	26.02	26.12	25.99	26.10
1225	AMEX	FPX	Thu, May 26, 2011	25.72	25.95	25.64	25.91
1224	AMEX	FPX	Wed, May 25, 2011	25.49	25.81	25.49	25.81
1223	AMEX	FPX	Tue, May 24, 2011	25.69	25.72	25.56	25.59
1222	AMEX	FPX	Mon, May 23, 2011	25.69	25.69	25.46	25.53
1221	AMEX	FPX	Fri, May 20, 2011	26.14	26.14	25.93	26.03
1220	AMEX	FPX	Thu, May 19, 2011	26.14	26.16	26.07	26.16
1219	AMEX	FPX	Wed, May 18, 2011	25.78	26.05	25.78	26.05
1218	AMEX	FPX	Tue, May 17, 2011	25.50	25.69	25.44	25.69
1217	AMEX	FPX	Mon, May 16, 2011	25.67	25.87	25.67	25.71
1216	AMEX	FPX	Fri, May 13, 2011	25.99	26.00	25.80	25.80
1215	AMEX	FPX	Thu, May 12, 2011	25.77	25.98	25.77	25.98
1214	AMEX	FPX	Wed, May 11, 2011	26.24	26.24	25.82	25.82
1213	AMEX	FPX	Tue, May 10, 2011	26.13	26.22	26.05	26.20
1212	AMEX	FPX	Mon, May 9, 2011	25.94	26.08	25.92	26.08
1211	AMEX	FPX	Fri, May 6, 2011	25.98	26.09	25.84	25.94
1210	AMEX	FPX	Thu, May 5, 2011	25.79	25.95	25.69	25.78
1209	AMEX	FPX	Wed, May 4, 2011	26.26	26.26	25.78	25.97
1208	AMEX	FPX	Tue, May 3, 2011	26.30	26.30	26.17	26.17
1207	AMEX	FPX	Mon, May 2, 2011	26.59	26.59	26.29	26.29
1206	AMEX	FPX	Fri, Apr 29, 2011	26.26	26.49	26.23	26.46
1205	AMEX	FPX	Thu, Apr 28, 2011	26.05	26.25	26.05	26.19
1204	AMEX	FPX	Wed, Apr 27, 2011	26.02	26.05	25.85	26.05
1203	AMEX	FPX	Tue, Apr 26, 2011	25.90	26.00	25.90	25.95
1202	AMEX	FPX	Mon, Apr 25, 2011	25.74	25.82	25.69	25.82
1201	AMEX	FPX	Thu, Apr 21, 2011	25.71	25.78	25.65	25.78
1200	AMEX	FPX	Wed, Apr 20, 2011	25.52	25.54	25.49	25.53
1199	AMEX	FPX	Tue, Apr 19, 2011	25.23	25.23	25.05	25.17
1198	AMEX	FPX	Mon, Apr 18, 2011	25.29	25.29	25.00	25.11
1197	AMEX	FPX	Fri, Apr 15, 2011	25.41	25.51	25.41	25.48
1196	AMEX	FPX	Thu, Apr 14, 2011	25.18	25.28	25.18	25.26
1195	AMEX	FPX	Wed, Apr 13, 2011	25.30	25.42	25.23	25.31
1194	AMEX	FPX	Tue, Apr 12, 2011	25.26	25.26	25.06	25.20
1193	AMEX	FPX	Mon, Apr 11, 2011	25.53	25.55	25.45	25.45
1192	AMEX	FPX	Fri, Apr 8, 2011	25.65	25.70	25.45	25.47
1191	AMEX	FPX	Thu, Apr 7, 2011	25.54	25.56	25.54	25.55
1190	AMEX	FPX	Wed, Apr 6, 2011	25.61	25.61	25.53	25.61
1189	AMEX	FPX	Tue, Apr 5, 2011	25.55	25.68	25.41	25.65
1188	AMEX	FPX	Mon, Apr 4, 2011	25.56	25.60	25.52	25.56
1187	AMEX	FPX	Fri, Apr 1, 2011	25.38	25.57	25.38	25.56
1186	AMEX	FPX	Thu, Mar 31, 2011	25.35	25.37	25.30	25.33
1185	AMEX	FPX	Wed, Mar 30, 2011	25.25	25.36	25.25	25.36
1184	AMEX	FPX	Tue, Mar 29, 2011	24.99	25.06	24.97	25.06
1183	AMEX	FPX	Fri, Mar 25, 2011	24.98	25.11	24.97	25.03
1182	AMEX	FPX	Thu, Mar 24, 2011	24.86	24.93	24.84	24.93
1181	AMEX	FPX	Wed, Mar 23, 2011	24.50	24.70	24.43	24.70
1180	AMEX	FPX	Tue, Mar 22, 2011	24.61	24.63	24.58	24.58
1179	AMEX	FPX	Mon, Mar 21, 2011	24.55	24.62	24.55	24.57
1178	AMEX	FPX	Fri, Mar 18, 2011	24.31	24.31	24.21	24.21
1177	AMEX	FPX	Thu, Mar 17, 2011	24.22	24.22	24.22	24.22
1176	AMEX	FPX	Wed, Mar 16, 2011	24.13	24.13	23.93	23.96
1175	AMEX	FPX	Tue, Mar 15, 2011	23.67	24.23	23.49	24.19
1174	AMEX	FPX	Mon, Mar 14, 2011	24.28	24.28	24.16	24.27
1173	AMEX	FPX	Fri, Mar 11, 2011	24.26	24.40	24.26	24.40
1172	AMEX	FPX	Thu, Mar 10, 2011	24.25	24.35	24.19	24.19
1171	AMEX	FPX	Wed, Mar 9, 2011	24.76	24.77	24.71	24.74
1170	AMEX	FPX	Tue, Mar 8, 2011	24.88	24.88	24.83	24.83
1169	AMEX	FPX	Mon, Mar 7, 2011	25.04	25.04	24.60	24.66
1168	AMEX	FPX	Fri, Mar 4, 2011	25.01	25.01	24.80	24.88
1167	AMEX	FPX	Thu, Mar 3, 2011	24.81	25.07	24.81	25.07
1166	AMEX	FPX	Wed, Mar 2, 2011	24.55	24.64	24.53	24.61
1165	AMEX	FPX	Tue, Mar 1, 2011	24.97	24.97	24.49	24.49
1164	AMEX	FPX	Mon, Feb 28, 2011	24.98	24.98	24.77	24.82
1163	AMEX	FPX	Fri, Feb 25, 2011	24.83	24.85	24.70	24.83
1162	AMEX	FPX	Thu, Feb 24, 2011	24.02	24.59	24.02	24.59
1161	AMEX	FPX	Wed, Feb 23, 2011	24.75	24.81	24.46	24.51
1160	AMEX	FPX	Tue, Feb 22, 2011	25.14	25.14	24.69	24.71
1159	AMEX	FPX	Fri, Feb 18, 2011	25.33	25.34	25.15	25.26
1158	AMEX	FPX	Thu, Feb 17, 2011	25.00	25.23	25.00	25.21
1157	AMEX	FPX	Wed, Feb 16, 2011	24.89	25.13	24.89	25.13
1156	AMEX	FPX	Tue, Feb 15, 2011	24.86	24.94	24.80	24.82
1155	AMEX	FPX	Mon, Feb 14, 2011	24.88	24.93	24.81	24.93
1154	AMEX	FPX	Fri, Feb 11, 2011	24.56	24.86	24.56	24.86
1153	AMEX	FPX	Thu, Feb 10, 2011	24.40	24.61	24.39	24.57
1152	AMEX	FPX	Wed, Feb 9, 2011	24.58	24.62	24.45	24.48
1151	AMEX	FPX	Tue, Feb 8, 2011	24.62	24.62	24.43	24.61
1150	AMEX	FPX	Mon, Feb 7, 2011	24.45	24.63	24.44	24.50
1149	AMEX	FPX	Fri, Feb 4, 2011	24.27	24.35	24.18	24.35
1148	AMEX	FPX	Thu, Feb 3, 2011	24.13	24.25	23.99	24.24
1147	AMEX	FPX	Wed, Feb 2, 2011	24.21	24.21	24.16	24.16
1146	AMEX	FPX	Tue, Feb 1, 2011	24.20	24.28	24.20	24.21
1145	AMEX	FPX	Mon, Jan 31, 2011	23.71	23.84	23.71	23.82
1144	AMEX	FPX	Fri, Jan 28, 2011	24.06	24.06	23.58	23.67
1143	AMEX	FPX	Thu, Jan 27, 2011	24.10	24.10	24.08	24.08
1142	AMEX	FPX	Wed, Jan 26, 2011	23.92	24.01	23.92	24.01
1141	AMEX	FPX	Tue, Jan 25, 2011	23.73	23.84	23.71	23.81
1140	AMEX	FPX	Mon, Jan 24, 2011	23.74	23.85	23.65	23.84
1139	AMEX	FPX	Fri, Jan 21, 2011	23.78	23.79	23.68	23.68
1138	AMEX	FPX	Thu, Jan 20, 2011	23.53	23.70	23.47	23.63
1137	AMEX	FPX	Wed, Jan 19, 2011	23.97	23.97	23.74	23.74
1136	AMEX	FPX	Tue, Jan 18, 2011	24.01	24.04	24.01	24.04
1135	AMEX	FPX	Fri, Jan 14, 2011	23.94	24.01	23.93	23.98
1134	AMEX	FPX	Thu, Jan 13, 2011	23.98	24.01	23.92	23.92
1133	AMEX	FPX	Wed, Jan 12, 2011	24.00	24.06	24.00	24.01
1132	AMEX	FPX	Tue, Jan 11, 2011	23.90	23.97	23.90	23.94
1131	AMEX	FPX	Mon, Jan 10, 2011	23.73	23.82	23.73	23.81
1130	AMEX	FPX	Fri, Jan 7, 2011	23.74	23.77	23.74	23.77
1129	AMEX	FPX	Thu, Jan 6, 2011	23.98	23.98	23.86	23.90
1128	AMEX	FPX	Wed, Jan 5, 2011	23.64	23.91	23.64	23.91
1127	AMEX	FPX	Tue, Jan 4, 2011	23.88	23.90	23.64	23.67
1126	AMEX	FPX	Mon, Jan 3, 2011	23.69	23.83	23.69	23.78
1125	AMEX	FPX	Thu, Dec 30, 2010	23.53	23.54	23.47	23.51
1124	AMEX	FPX	Wed, Dec 29, 2010	23.40	23.50	23.40	23.50
1123	AMEX	FPX	Tue, Dec 28, 2010	23.52	23.52	23.36	23.38
1122	AMEX	FPX	Mon, Dec 27, 2010	23.20	23.37	23.20	23.37
1121	AMEX	FPX	Thu, Dec 23, 2010	23.37	23.40	23.31	23.33
1120	AMEX	FPX	Wed, Dec 22, 2010	23.23	23.35	23.23	23.29
1119	AMEX	FPX	Tue, Dec 21, 2010	23.16	23.22	23.16	23.22
1118	AMEX	FPX	Mon, Dec 20, 2010	23.24	23.27	23.15	23.27
1117	AMEX	FPX	Fri, Dec 17, 2010	23.09	23.23	23.09	23.23
1116	AMEX	FPX	Thu, Dec 16, 2010	23.28	23.37	23.11	23.12
1115	AMEX	FPX	Wed, Dec 15, 2010	23.47	23.48	23.47	23.48
1114	AMEX	FPX	Tue, Dec 14, 2010	23.54	23.54	23.45	23.45
1113	AMEX	FPX	Mon, Dec 13, 2010	23.59	23.62	23.59	23.59
1112	AMEX	FPX	Fri, Dec 10, 2010	23.48	23.53	23.48	23.53
1111	AMEX	FPX	Thu, Dec 9, 2010	23.35	23.44	23.35	23.44
1110	AMEX	FPX	Wed, Dec 8, 2010	23.38	23.41	23.35	23.35
1109	AMEX	FPX	Tue, Dec 7, 2010	23.57	23.57	23.40	23.40
1108	AMEX	FPX	Mon, Dec 6, 2010	23.12	23.31	23.12	23.31
1107	AMEX	FPX	Fri, Dec 3, 2010	23.06	23.23	23.06	23.21
1106	AMEX	FPX	Thu, Dec 2, 2010	22.81	23.00	22.81	23.00
1105	AMEX	FPX	Wed, Dec 1, 2010	22.64	22.82	22.64	22.82
1104	AMEX	FPX	Tue, Nov 30, 2010	22.26	22.34	22.26	22.34
1103	AMEX	FPX	Mon, Nov 29, 2010	22.52	22.53	22.48	22.48
1102	AMEX	FPX	Wed, Nov 24, 2010	22.63	22.71	22.63	22.70
1101	AMEX	FPX	Tue, Nov 23, 2010	22.40	22.46	22.37	22.40
1100	AMEX	FPX	Mon, Nov 22, 2010	22.56	22.66	22.49	22.66
1099	AMEX	FPX	Fri, Nov 19, 2010	22.51	22.64	22.45	22.62
1098	AMEX	FPX	Thu, Nov 18, 2010	22.41	22.56	22.39	22.50
1097	AMEX	FPX	Wed, Nov 17, 2010	22.15	22.24	22.12	22.12
1096	AMEX	FPX	Tue, Nov 16, 2010	22.41	22.41	22.00	22.13
1095	AMEX	FPX	Mon, Nov 15, 2010	22.53	22.68	22.53	22.60
1094	AMEX	FPX	Fri, Nov 12, 2010	22.68	22.70	22.48	22.54
1093	AMEX	FPX	Thu, Nov 11, 2010	22.66	22.87	22.64	22.81
1092	AMEX	FPX	Wed, Nov 10, 2010	22.70	22.82	22.60	22.80
1091	AMEX	FPX	Tue, Nov 9, 2010	22.91	22.91	22.76	22.76
1090	AMEX	FPX	Mon, Nov 8, 2010	22.75	22.79	22.70	22.78
1089	AMEX	FPX	Fri, Nov 5, 2010	22.79	22.82	22.74	22.82
1088	AMEX	FPX	Thu, Nov 4, 2010	22.63	22.72	22.63	22.68
1087	AMEX	FPX	Wed, Nov 3, 2010	22.33	22.33	22.23	22.25
1086	AMEX	FPX	Tue, Nov 2, 2010	22.19	22.31	22.18	22.27
1085	AMEX	FPX	Mon, Nov 1, 2010	22.20	22.20	22.13	22.13
1084	AMEX	FPX	Fri, Oct 29, 2010	21.96	22.06	21.96	22.04
1083	AMEX	FPX	Thu, Oct 28, 2010	22.11	22.11	22.04	22.05
1082	AMEX	FPX	Wed, Oct 27, 2010	22.07	22.07	21.99	22.07
1081	AMEX	FPX	Tue, Oct 26, 2010	22.08	22.21	22.08	22.20
1080	AMEX	FPX	Mon, Oct 25, 2010	22.22	22.24	22.14	22.16
1079	AMEX	FPX	Fri, Oct 22, 2010	21.96	21.99	21.96	21.99
1078	AMEX	FPX	Thu, Oct 21, 2010	21.95	22.05	21.76	21.76
1077	AMEX	FPX	Wed, Oct 20, 2010	21.89	21.94	21.89	21.94
1076	AMEX	FPX	Tue, Oct 19, 2010	21.69	21.71	21.50	21.51
1075	AMEX	FPX	Mon, Oct 18, 2010	21.90	21.92	21.86	21.91
1074	AMEX	FPX	Fri, Oct 15, 2010	21.94	21.94	21.84	21.85
1073	AMEX	FPX	Thu, Oct 14, 2010	21.86	21.90	21.73	21.79
1072	AMEX	FPX	Wed, Oct 13, 2010	21.78	21.91	21.78	21.89
1071	AMEX	FPX	Tue, Oct 12, 2010	21.45	21.62	21.45	21.62
1070	AMEX	FPX	Mon, Oct 11, 2010	21.59	21.64	21.56	21.62
1069	AMEX	FPX	Fri, Oct 8, 2010	21.43	21.53	21.42	21.53
1068	AMEX	FPX	Thu, Oct 7, 2010	21.52	21.52	21.34	21.35
1067	AMEX	FPX	Tue, Oct 5, 2010	21.41	21.56	21.41	21.56
1066	AMEX	FPX	Mon, Oct 4, 2010	21.36	21.36	21.14	21.17
1065	AMEX	FPX	Fri, Oct 1, 2010	21.49	21.49	21.30	21.34
1064	AMEX	FPX	Thu, Sep 30, 2010	21.58	21.60	21.35	21.36
1063	AMEX	FPX	Wed, Sep 29, 2010	21.31	21.42	21.29	21.34
1062	AMEX	FPX	Tue, Sep 28, 2010	21.23	21.31	21.02	21.31
1061	AMEX	FPX	Mon, Sep 27, 2010	21.21	21.22	21.11	21.15
1060	AMEX	FPX	Fri, Sep 24, 2010	21.07	21.16	20.98	21.16
1059	AMEX	FPX	Thu, Sep 23, 2010	20.65	20.87	20.65	20.69
1058	AMEX	FPX	Wed, Sep 22, 2010	20.88	20.88	20.76	20.81
1057	AMEX	FPX	Tue, Sep 21, 2010	21.02	21.02	20.85	20.91
1056	AMEX	FPX	Mon, Sep 20, 2010	20.67	21.00	20.67	20.98
1055	AMEX	FPX	Fri, Sep 17, 2010	20.59	20.65	20.58	20.60
1054	AMEX	FPX	Thu, Sep 16, 2010	20.54	20.54	20.48	20.54
1053	AMEX	FPX	Wed, Sep 15, 2010	20.43	20.57	20.43	20.54
1052	AMEX	FPX	Tue, Sep 14, 2010	20.37	20.43	20.37	20.43
1051	AMEX	FPX	Mon, Sep 13, 2010	20.32	20.32	20.26	20.29
1050	AMEX	FPX	Thu, Sep 9, 2010	20.06	20.06	19.92	19.99
1049	AMEX	FPX	Wed, Sep 8, 2010	20.09	20.10	19.99	19.99
1048	AMEX	FPX	Tue, Sep 7, 2010	20.16	20.16	20.08	20.08
1047	AMEX	FPX	Thu, Sep 2, 2010	19.83	20.06	19.83	20.06
1046	AMEX	FPX	Wed, Sep 1, 2010	19.66	19.69	19.64	19.66
1045	AMEX	FPX	Tue, Aug 31, 2010	19.18	19.18	19.10	19.13
1044	AMEX	FPX	Mon, Aug 30, 2010	19.42	19.49	19.36	19.36
1043	AMEX	FPX	Fri, Aug 27, 2010	19.18	19.45	19.18	19.45
1042	AMEX	FPX	Thu, Aug 26, 2010	19.40	19.41	19.19	19.26
1041	AMEX	FPX	Wed, Aug 25, 2010	19.10	19.24	18.99	19.23
1040	AMEX	FPX	Tue, Aug 24, 2010	19.25	19.29	19.17	19.17
1039	AMEX	FPX	Mon, Aug 23, 2010	19.57	19.65	19.43	19.43
1038	AMEX	FPX	Fri, Aug 20, 2010	19.54	19.54	19.39	19.51
1037	AMEX	FPX	Thu, Aug 19, 2010	19.77	19.77	19.58	19.66
1036	AMEX	FPX	Wed, Aug 18, 2010	19.83	19.99	19.80	19.95
1035	AMEX	FPX	Tue, Aug 17, 2010	19.81	19.94	19.74	19.92
1034	AMEX	FPX	Mon, Aug 16, 2010	19.50	19.66	19.50	19.63
1033	AMEX	FPX	Fri, Aug 13, 2010	19.68	19.68	19.64	19.64
1032	AMEX	FPX	Thu, Aug 12, 2010	19.39	19.68	19.39	19.65
1031	AMEX	FPX	Wed, Aug 11, 2010	19.84	19.84	19.68	19.69
1030	AMEX	FPX	Tue, Aug 10, 2010	20.19	20.31	20.19	20.23
1029	AMEX	FPX	Mon, Aug 9, 2010	20.27	20.34	20.20	20.31
1028	AMEX	FPX	Fri, Aug 6, 2010	20.11	20.11	20.11	20.11
1027	AMEX	FPX	Thu, Aug 5, 2010	20.22	20.22	20.14	20.14
1026	AMEX	FPX	Wed, Aug 4, 2010	20.22	20.31	20.15	20.31
1025	AMEX	FPX	Tue, Aug 3, 2010	20.15	20.15	20.15	20.15
1024	AMEX	FPX	Mon, Aug 2, 2010	20.04	20.17	20.04	20.16
1023	AMEX	FPX	Fri, Jul 30, 2010	19.52	19.98	19.52	19.95
1022	AMEX	FPX	Thu, Jul 29, 2010	19.81	19.85	19.81	19.84
1021	AMEX	FPX	Wed, Jul 28, 2010	20.10	20.10	20.10	20.10
1020	AMEX	FPX	Tue, Jul 27, 2010	20.39	20.39	20.25	20.25
1019	AMEX	FPX	Mon, Jul 26, 2010	20.26	20.35	20.26	20.35
1018	AMEX	FPX	Fri, Jul 23, 2010	19.94	20.10	19.94	20.10
1017	AMEX	FPX	Wed, Jul 21, 2010	19.59	19.61	19.55	19.55
1016	AMEX	FPX	Tue, Jul 20, 2010	19.35	19.67	19.35	19.67
1015	AMEX	FPX	Mon, Jul 19, 2010	19.38	19.42	19.25	19.37
1014	AMEX	FPX	Fri, Jul 16, 2010	19.50	19.53	19.32	19.33
1013	AMEX	FPX	Thu, Jul 15, 2010	19.86	19.86	19.66	19.81
1012	AMEX	FPX	Wed, Jul 14, 2010	19.76	19.89	19.76	19.81
1011	AMEX	FPX	Tue, Jul 13, 2010	19.82	19.82	19.76	19.76
1010	AMEX	FPX	Mon, Jul 12, 2010	19.68	19.70	19.51	19.57
1009	AMEX	FPX	Fri, Jul 9, 2010	19.62	19.69	19.60	19.69
1008	AMEX	FPX	Thu, Jul 8, 2010	19.50	19.50	19.50	19.50
1007	AMEX	FPX	Wed, Jul 7, 2010	19.17	19.30	19.17	19.30
1006	AMEX	FPX	Tue, Jul 6, 2010	18.79	18.79	18.67	18.67
1005	AMEX	FPX	Fri, Jul 2, 2010	18.91	18.92	18.80	18.80
1004	AMEX	FPX	Thu, Jul 1, 2010	18.67	18.86	18.67	18.85
1003	AMEX	FPX	Wed, Jun 30, 2010	19.01	19.05	18.85	18.87
1002	AMEX	FPX	Tue, Jun 29, 2010	19.19	19.19	19.09	19.11
1001	AMEX	FPX	Mon, Jun 28, 2010	19.73	19.74	19.73	19.74
1000	AMEX	FPX	Wed, Jun 23, 2010	19.95	19.95	19.75	19.91
999	AMEX	FPX	Tue, Jun 22, 2010	20.24	20.24	20.05	20.05
998	AMEX	FPX	Mon, Jun 21, 2010	20.37	20.53	20.29	20.53
997	AMEX	FPX	Fri, Jun 18, 2010	20.23	20.25	20.23	20.25
996	AMEX	FPX	Wed, Jun 16, 2010	20.04	20.20	20.04	20.17
995	AMEX	FPX	Tue, Jun 15, 2010	20.05	20.05	20.05	20.05
994	AMEX	FPX	Mon, Jun 14, 2010	19.86	19.94	19.83	19.89
993	AMEX	FPX	Fri, Jun 11, 2010	19.50	19.65	19.49	19.65
992	AMEX	FPX	Thu, Jun 10, 2010	19.47	19.60	19.39	19.60
991	AMEX	FPX	Wed, Jun 9, 2010	19.33	19.33	19.02	19.02
990	AMEX	FPX	Tue, Jun 8, 2010	18.84	18.84	18.72	18.81
989	AMEX	FPX	Mon, Jun 7, 2010	19.29	19.32	18.82	18.82
988	AMEX	FPX	Fri, Jun 4, 2010	19.54	19.59	19.18	19.18
987	AMEX	FPX	Thu, Jun 3, 2010	19.70	19.81	19.62	19.79
986	AMEX	FPX	Wed, Jun 2, 2010	19.32	19.52	19.29	19.52
985	AMEX	FPX	Tue, Jun 1, 2010	19.59	19.60	19.37	19.43
984	AMEX	FPX	Fri, May 28, 2010	19.74	19.74	19.58	19.58
983	AMEX	FPX	Thu, May 27, 2010	19.54	19.67	19.54	19.67
982	AMEX	FPX	Wed, May 26, 2010	19.18	19.50	19.18	19.23
981	AMEX	FPX	Tue, May 25, 2010	18.73	19.05	18.73	19.05
980	AMEX	FPX	Mon, May 24, 2010	19.16	19.43	19.16	19.34
979	AMEX	FPX	Fri, May 21, 2010	18.86	19.40	18.77	19.22
978	AMEX	FPX	Thu, May 20, 2010	19.40	19.44	19.08	19.08
977	AMEX	FPX	Wed, May 19, 2010	19.75	19.96	19.55	19.78
976	AMEX	FPX	Tue, May 18, 2010	20.06	20.06	19.76	19.86
975	AMEX	FPX	Mon, May 17, 2010	20.41	20.41	20.01	20.01
974	AMEX	FPX	Fri, May 14, 2010	20.43	20.43	20.19	20.22
973	AMEX	FPX	Thu, May 13, 2010	21.20	21.20	21.00	21.00
972	AMEX	FPX	Wed, May 12, 2010	20.88	21.06	20.88	21.04
971	AMEX	FPX	Tue, May 11, 2010	20.53	20.84	20.53	20.84
970	AMEX	FPX	Mon, May 10, 2010	20.66	20.66	20.66	20.66
969	AMEX	FPX	Fri, May 7, 2010	20.21	20.40	19.85	19.85
968	AMEX	FPX	Thu, May 6, 2010	20.79	20.79	19.30	20.22
967	AMEX	FPX	Wed, May 5, 2010	20.90	21.12	20.90	21.04
966	AMEX	FPX	Tue, May 4, 2010	21.48	21.48	21.29	21.33
965	AMEX	FPX	Mon, May 3, 2010	21.57	21.76	21.57	21.74
964	AMEX	FPX	Fri, Apr 30, 2010	21.93	21.93	21.60	21.60
963	AMEX	FPX	Thu, Apr 29, 2010	21.78	21.94	21.78	21.94
962	AMEX	FPX	Wed, Apr 28, 2010	21.54	21.54	21.40	21.50
961	AMEX	FPX	Tue, Apr 27, 2010	22.00	22.00	21.50	21.50
960	AMEX	FPX	Mon, Apr 26, 2010	22.19	22.24	22.19	22.20
959	AMEX	FPX	Fri, Apr 23, 2010	21.91	22.07	21.91	22.06
958	AMEX	FPX	Thu, Apr 22, 2010	21.65	21.93	21.59	21.92
957	AMEX	FPX	Tue, Apr 20, 2010	21.78	21.91	21.78	21.91
956	AMEX	FPX	Mon, Apr 19, 2010	21.54	21.54	21.54	21.54
955	AMEX	FPX	Fri, Apr 16, 2010	21.89	21.89	21.49	21.61
954	AMEX	FPX	Thu, Apr 15, 2010	21.97	21.97	21.96	21.96
953	AMEX	FPX	Wed, Apr 14, 2010	21.69	21.92	21.69	21.92
952	AMEX	FPX	Tue, Apr 13, 2010	21.72	21.72	21.55	21.68
951	AMEX	FPX	Mon, Apr 12, 2010	21.72	21.75	21.69	21.74
950	AMEX	FPX	Fri, Apr 9, 2010	21.54	21.66	21.54	21.65
949	AMEX	FPX	Thu, Apr 8, 2010	21.45	21.45	21.45	21.45
948	AMEX	FPX	Wed, Apr 7, 2010	21.56	21.57	21.54	21.55
947	AMEX	FPX	Tue, Apr 6, 2010	21.50	21.63	21.50	21.62
946	AMEX	FPX	Mon, Apr 5, 2010	21.47	21.56	21.45	21.55
945	AMEX	FPX	Thu, Apr 1, 2010	21.38	21.38	21.28	21.38
944	AMEX	FPX	Wed, Mar 31, 2010	21.20	21.29	21.20	21.23
943	AMEX	FPX	Tue, Mar 30, 2010	21.21	21.22	21.18	21.18
942	AMEX	FPX	Mon, Mar 29, 2010	21.12	21.17	21.08	21.15
941	AMEX	FPX	Fri, Mar 26, 2010	21.07	21.12	21.00	21.00
940	AMEX	FPX	Thu, Mar 25, 2010	21.12	21.24	21.00	21.00
939	AMEX	FPX	Wed, Mar 24, 2010	21.10	21.10	20.97	20.99
938	AMEX	FPX	Tue, Mar 23, 2010	21.52	21.52	20.97	21.11
937	AMEX	FPX	Mon, Mar 22, 2010	20.71	20.99	20.71	20.97
936	AMEX	FPX	Fri, Mar 19, 2010	20.97	20.97	20.79	20.80
935	AMEX	FPX	Thu, Mar 18, 2010	20.97	20.98	20.87	20.87
934	AMEX	FPX	Wed, Mar 17, 2010	21.05	21.05	21.04	21.04
933	AMEX	FPX	Tue, Mar 16, 2010	20.19	20.90	20.07	20.90
932	AMEX	FPX	Mon, Mar 15, 2010	20.79	20.80	20.79	20.80
931	AMEX	FPX	Fri, Mar 12, 2010	20.89	20.91	20.86	20.87
930	AMEX	FPX	Thu, Mar 11, 2010	20.73	20.79	20.73	20.78
929	AMEX	FPX	Wed, Mar 10, 2010	20.67	20.76	20.66	20.75
928	AMEX	FPX	Tue, Mar 9, 2010	20.65	20.75	20.65	20.75
927	AMEX	FPX	Mon, Mar 8, 2010	20.48	20.60	20.48	20.58
926	AMEX	FPX	Fri, Mar 5, 2010	20.45	20.50	20.45	20.48
925	AMEX	FPX	Thu, Mar 4, 2010	20.22	20.23	20.12	20.14
924	AMEX	FPX	Wed, Mar 3, 2010	20.20	20.20	20.19	20.19
923	AMEX	FPX	Tue, Mar 2, 2010	20.04	20.12	20.04	20.11
922	AMEX	FPX	Mon, Mar 1, 2010	19.95	19.98	19.95	19.98
921	AMEX	FPX	Fri, Feb 26, 2010	19.74	19.78	19.65	19.78
920	AMEX	FPX	Thu, Feb 25, 2010	19.54	19.76	19.46	19.76
919	AMEX	FPX	Wed, Feb 24, 2010	19.72	19.74	19.68	19.74
918	AMEX	FPX	Tue, Feb 23, 2010	19.79	19.79	19.71	19.71
917	AMEX	FPX	Mon, Feb 22, 2010	20.02	20.02	19.88	19.88
916	AMEX	FPX	Fri, Feb 19, 2010	19.93	20.00	19.93	19.94
915	AMEX	FPX	Thu, Feb 18, 2010	19.84	19.90	19.84	19.89
914	AMEX	FPX	Wed, Feb 17, 2010	19.77	19.89	19.77	19.89
913	AMEX	FPX	Tue, Feb 16, 2010	19.56	19.71	19.56	19.71
912	AMEX	FPX	Fri, Feb 12, 2010	19.20	19.42	19.20	19.37
911	AMEX	FPX	Thu, Feb 11, 2010	19.11	19.38	19.11	19.38
910	AMEX	FPX	Wed, Feb 10, 2010	19.05	19.14	19.05	19.14
909	AMEX	FPX	Tue, Feb 9, 2010	19.11	19.22	19.11	19.19
908	AMEX	FPX	Mon, Feb 8, 2010	18.95	19.01	18.95	19.01
907	AMEX	FPX	Fri, Feb 5, 2010	19.00	19.00	18.64	18.98
906	AMEX	FPX	Thu, Feb 4, 2010	19.52	19.52	19.11	19.11
905	AMEX	FPX	Wed, Feb 3, 2010	19.87	19.87	19.76	19.76
904	AMEX	FPX	Tue, Feb 2, 2010	19.79	19.92	19.79	19.92
903	AMEX	FPX	Mon, Feb 1, 2010	19.50	19.63	19.50	19.63
902	AMEX	FPX	Fri, Jan 29, 2010	19.78	19.78	19.46	19.46
901	AMEX	FPX	Thu, Jan 28, 2010	19.73	19.73	19.47	19.57
900	AMEX	FPX	Wed, Jan 27, 2010	19.65	19.66	19.58	19.65
899	AMEX	FPX	Tue, Jan 26, 2010	19.65	19.74	19.64	19.64
898	AMEX	FPX	Mon, Jan 25, 2010	19.84	19.84	19.72	19.75
897	AMEX	FPX	Fri, Jan 22, 2010	20.05	20.05	19.70	19.73
896	AMEX	FPX	Thu, Jan 21, 2010	20.30	20.31	20.13	20.13
895	AMEX	FPX	Wed, Jan 20, 2010	20.50	20.53	20.45	20.53
894	AMEX	FPX	Fri, Jan 15, 2010	20.64	20.64	20.43	20.43
893	AMEX	FPX	Thu, Jan 14, 2010	20.57	20.64	20.52	20.62
892	AMEX	FPX	Wed, Jan 13, 2010	20.34	20.54	20.34	20.54
891	AMEX	FPX	Tue, Jan 12, 2010	20.44	20.44	20.25	20.31
890	AMEX	FPX	Mon, Jan 11, 2010	20.61	20.61	20.46	20.47
889	AMEX	FPX	Fri, Jan 8, 2010	20.43	20.43	20.43	20.43
888	AMEX	FPX	Thu, Jan 7, 2010	20.34	20.44	20.34	20.44
887	AMEX	FPX	Wed, Jan 6, 2010	20.35	20.39	20.33	20.38
886	AMEX	FPX	Tue, Jan 5, 2010	20.37	20.37	20.30	20.35
885	AMEX	FPX	Mon, Jan 4, 2010	20.23	20.39	20.23	20.37
884	AMEX	FPX	Thu, Dec 31, 2009	20.27	20.27	20.10	20.10
883	AMEX	FPX	Wed, Dec 30, 2009	20.28	20.32	20.18	20.18
882	AMEX	FPX	Tue, Dec 29, 2009	20.26	20.31	20.22	20.29
881	AMEX	FPX	Mon, Dec 28, 2009	20.24	20.26	20.15	20.20
880	AMEX	FPX	Thu, Dec 24, 2009	20.09	20.14	20.09	20.14
879	AMEX	FPX	Wed, Dec 23, 2009	20.11	20.13	20.04	20.11
878	AMEX	FPX	Tue, Dec 22, 2009	20.00	20.07	20.00	20.02
877	AMEX	FPX	Mon, Dec 21, 2009	20.22	20.32	20.22	20.25
876	AMEX	FPX	Fri, Dec 18, 2009	20.00	20.07	20.00	20.07
875	AMEX	FPX	Thu, Dec 17, 2009	20.20	20.20	20.06	20.06
874	AMEX	FPX	Wed, Dec 16, 2009	20.12	20.33	20.12	20.25
873	AMEX	FPX	Tue, Dec 15, 2009	20.07	20.15	20.06	20.12
872	AMEX	FPX	Mon, Dec 14, 2009	19.99	20.09	19.99	20.07
871	AMEX	FPX	Fri, Dec 11, 2009	19.83	19.83	19.74	19.75
870	AMEX	FPX	Thu, Dec 10, 2009	19.73	19.76	19.68	19.71
869	AMEX	FPX	Wed, Dec 9, 2009	19.46	19.50	19.40	19.50
868	AMEX	FPX	Tue, Dec 8, 2009	19.58	19.58	19.41	19.41
867	AMEX	FPX	Mon, Dec 7, 2009	19.61	19.67	19.56	19.60
866	AMEX	FPX	Fri, Dec 4, 2009	19.59	19.74	19.51	19.53
865	AMEX	FPX	Thu, Dec 3, 2009	19.56	19.57	19.38	19.38
864	AMEX	FPX	Wed, Dec 2, 2009	19.55	19.55	19.53	19.53
863	AMEX	FPX	Tue, Dec 1, 2009	19.93	19.93	19.42	19.47
862	AMEX	FPX	Mon, Nov 30, 2009	19.16	19.16	19.08	19.08
861	AMEX	FPX	Fri, Nov 27, 2009	18.76	19.25	18.76	19.25
860	AMEX	FPX	Tue, Nov 24, 2009	19.43	19.43	19.24	19.25
859	AMEX	FPX	Mon, Nov 23, 2009	19.34	19.49	19.34	19.37
858	AMEX	FPX	Fri, Nov 20, 2009	19.15	19.21	19.12	19.21
857	AMEX	FPX	Thu, Nov 19, 2009	19.20	19.28	19.14	19.27
856	AMEX	FPX	Wed, Nov 18, 2009	19.57	19.59	19.45	19.45
855	AMEX	FPX	Tue, Nov 17, 2009	19.60	19.60	19.47	19.52
854	AMEX	FPX	Mon, Nov 16, 2009	19.61	19.64	19.60	19.64
853	AMEX	FPX	Fri, Nov 13, 2009	19.33	19.33	19.33	19.33
852	AMEX	FPX	Thu, Nov 12, 2009	19.42	19.48	19.38	19.38
851	AMEX	FPX	Wed, Nov 11, 2009	19.63	19.63	19.60	19.60
850	AMEX	FPX	Tue, Nov 10, 2009	19.48	19.53	19.43	19.53
849	AMEX	FPX	Mon, Nov 9, 2009	19.32	19.39	19.32	19.39
848	AMEX	FPX	Fri, Nov 6, 2009	19.02	19.08	19.02	19.08
847	AMEX	FPX	Thu, Nov 5, 2009	18.95	19.05	18.95	19.05
846	AMEX	FPX	Wed, Nov 4, 2009	18.75	18.94	18.75	18.90
845	AMEX	FPX	Mon, Nov 2, 2009	18.38	18.50	18.38	18.41
844	AMEX	FPX	Fri, Oct 30, 2009	18.49	18.49	18.39	18.39
843	AMEX	FPX	Thu, Oct 29, 2009	18.78	18.82	18.78	18.82
842	AMEX	FPX	Wed, Oct 28, 2009	18.98	18.98	18.61	18.61
841	AMEX	FPX	Tue, Oct 27, 2009	19.01	19.05	18.71	18.96
840	AMEX	FPX	Mon, Oct 26, 2009	19.40	19.43	19.00	19.00
839	AMEX	FPX	Fri, Oct 23, 2009	19.58	19.58	19.28	19.31
838	AMEX	FPX	Thu, Oct 22, 2009	19.50	19.57	19.38	19.57
837	AMEX	FPX	Wed, Oct 21, 2009	19.65	19.81	19.48	19.48
836	AMEX	FPX	Tue, Oct 20, 2009	19.76	19.76	19.61	19.66
835	AMEX	FPX	Mon, Oct 19, 2009	19.54	19.76	19.50	19.70
834	AMEX	FPX	Fri, Oct 16, 2009	19.49	19.49	19.44	19.44
833	AMEX	FPX	Wed, Oct 14, 2009	19.42	19.56	19.42	19.55
832	AMEX	FPX	Tue, Oct 13, 2009	19.26	19.31	19.24	19.30
831	AMEX	FPX	Mon, Oct 12, 2009	19.37	19.45	19.29	19.34
830	AMEX	FPX	Fri, Oct 9, 2009	19.25	19.25	19.25	19.25
829	AMEX	FPX	Thu, Oct 8, 2009	19.29	19.29	19.20	19.21
828	AMEX	FPX	Wed, Oct 7, 2009	18.81	18.94	18.81	18.94
827	AMEX	FPX	Tue, Oct 6, 2009	18.85	18.85	18.72	18.79
826	AMEX	FPX	Mon, Oct 5, 2009	18.46	18.52	18.46	18.52
825	AMEX	FPX	Fri, Oct 2, 2009	18.26	18.36	18.26	18.35
824	AMEX	FPX	Thu, Oct 1, 2009	18.53	18.56	18.43	18.43
823	AMEX	FPX	Wed, Sep 30, 2009	18.90	18.90	18.63	18.81
822	AMEX	FPX	Tue, Sep 29, 2009	18.87	18.87	18.81	18.82
821	AMEX	FPX	Mon, Sep 28, 2009	18.71	18.75	18.71	18.75
820	AMEX	FPX	Fri, Sep 25, 2009	18.60	18.60	18.49	18.49
819	AMEX	FPX	Thu, Sep 24, 2009	19.01	19.01	18.68	18.68
818	AMEX	FPX	Wed, Sep 23, 2009	19.13	19.26	18.97	18.97
817	AMEX	FPX	Tue, Sep 22, 2009	19.08	19.14	19.06	19.11
816	AMEX	FPX	Mon, Sep 21, 2009	18.94	18.94	18.86	18.93
815	AMEX	FPX	Fri, Sep 18, 2009	19.11	19.11	18.95	19.02
814	AMEX	FPX	Thu, Sep 17, 2009	18.98	19.09	18.89	18.94
813	AMEX	FPX	Wed, Sep 16, 2009	18.74	18.89	18.74	18.87
812	AMEX	FPX	Tue, Sep 15, 2009	18.54	18.60	18.50	18.60
811	AMEX	FPX	Mon, Sep 14, 2009	18.32	18.48	18.32	18.48
810	AMEX	FPX	Fri, Sep 11, 2009	18.42	18.42	18.39	18.39
809	AMEX	FPX	Thu, Sep 10, 2009	18.17	18.30	18.17	18.30
808	AMEX	FPX	Wed, Sep 9, 2009	17.94	18.07	17.94	18.06
807	AMEX	FPX	Fri, Sep 4, 2009	17.46	17.61	17.46	17.61
806	AMEX	FPX	Wed, Sep 2, 2009	17.30	17.32	17.30	17.32
805	AMEX	FPX	Tue, Sep 1, 2009	17.37	17.39	17.29	17.29
804	AMEX	FPX	Mon, Aug 31, 2009	17.76	17.76	17.58	17.59
803	AMEX	FPX	Fri, Aug 28, 2009	17.87	17.87	17.77	17.78
802	AMEX	FPX	Thu, Aug 27, 2009	17.87	17.87	17.70	17.84
801	AMEX	FPX	Wed, Aug 26, 2009	17.87	17.87	17.79	17.81
800	AMEX	FPX	Tue, Aug 25, 2009	18.00	18.01	17.87	17.92
799	AMEX	FPX	Mon, Aug 24, 2009	17.79	17.88	17.79	17.88
798	AMEX	FPX	Fri, Aug 21, 2009	17.78	17.80	17.74	17.80
797	AMEX	FPX	Thu, Aug 20, 2009	17.28	17.49	17.28	17.49
796	AMEX	FPX	Wed, Aug 19, 2009	17.30	17.30	17.27	17.27
795	AMEX	FPX	Tue, Aug 18, 2009	17.04	17.21	17.04	17.20
794	AMEX	FPX	Mon, Aug 17, 2009	17.40	17.40	17.03	17.08
793	AMEX	FPX	Thu, Aug 13, 2009	17.54	17.64	17.54	17.57
792	AMEX	FPX	Wed, Aug 12, 2009	17.49	17.68	17.49	17.57
791	AMEX	FPX	Tue, Aug 11, 2009	17.64	17.64	17.56	17.56
790	AMEX	FPX	Mon, Aug 10, 2009	17.64	17.69	17.64	17.69
789	AMEX	FPX	Fri, Aug 7, 2009	17.52	17.70	17.52	17.66
788	AMEX	FPX	Thu, Aug 6, 2009	17.37	17.42	17.37	17.39
787	AMEX	FPX	Wed, Aug 5, 2009	17.42	17.51	17.42	17.51
786	AMEX	FPX	Tue, Aug 4, 2009	17.61	17.62	17.54	17.55
785	AMEX	FPX	Mon, Aug 3, 2009	17.45	17.60	17.45	17.60
784	AMEX	FPX	Fri, Jul 31, 2009	17.28	17.28	17.28	17.28
783	AMEX	FPX	Thu, Jul 30, 2009	17.34	17.36	17.34	17.36
782	AMEX	FPX	Wed, Jul 29, 2009	17.02	17.07	17.02	17.07
781	AMEX	FPX	Tue, Jul 28, 2009	17.25	17.25	17.05	17.05
780	AMEX	FPX	Mon, Jul 27, 2009	17.28	17.28	17.16	17.22
779	AMEX	FPX	Thu, Jul 23, 2009	16.78	16.87	16.78	16.87
778	AMEX	FPX	Wed, Jul 22, 2009	16.51	16.51	16.51	16.51
777	AMEX	FPX	Tue, Jul 21, 2009	16.50	16.50	16.37	16.37
776	AMEX	FPX	Mon, Jul 20, 2009	16.30	16.39	16.25	16.39
775	AMEX	FPX	Fri, Jul 17, 2009	16.19	16.19	16.18	16.19
774	AMEX	FPX	Thu, Jul 16, 2009	15.90	16.20	15.90	16.18
773	AMEX	FPX	Tue, Jul 14, 2009	15.37	15.45	15.37	15.45
772	AMEX	FPX	Mon, Jul 13, 2009	15.11	15.38	15.09	15.38
771	AMEX	FPX	Fri, Jul 10, 2009	15.11	15.11	15.11	15.11
770	AMEX	FPX	Thu, Jul 9, 2009	15.12	15.20	15.12	15.18
769	AMEX	FPX	Wed, Jul 8, 2009	15.08	15.08	14.97	14.97
768	AMEX	FPX	Mon, Jul 6, 2009	15.35	15.35	15.35	15.35
767	AMEX	FPX	Thu, Jul 2, 2009	15.59	15.60	15.59	15.60
766	AMEX	FPX	Wed, Jul 1, 2009	15.97	15.98	15.97	15.98
765	AMEX	FPX	Tue, Jun 30, 2009	15.83	15.83	15.83	15.83
764	AMEX	FPX	Mon, Jun 29, 2009	15.94	15.94	15.94	15.94
763	AMEX	FPX	Wed, Jun 24, 2009	15.37	15.38	15.37	15.38
762	AMEX	FPX	Tue, Jun 23, 2009	15.29	15.30	15.29	15.30
761	AMEX	FPX	Mon, Jun 22, 2009	15.61	15.67	15.46	15.46
760	AMEX	FPX	Thu, Jun 18, 2009	15.71	15.77	15.71	15.77
759	AMEX	FPX	Wed, Jun 17, 2009	15.75	15.75	15.59	15.73
758	AMEX	FPX	Tue, Jun 16, 2009	16.03	16.03	15.92	15.92
757	AMEX	FPX	Mon, Jun 15, 2009	16.17	16.17	16.06	16.06
756	AMEX	FPX	Fri, Jun 12, 2009	16.35	16.35	16.25	16.29
755	AMEX	FPX	Thu, Jun 11, 2009	16.44	16.54	16.38	16.38
754	AMEX	FPX	Wed, Jun 10, 2009	16.32	16.39	16.26	16.39
753	AMEX	FPX	Tue, Jun 9, 2009	16.33	16.37	16.26	16.37
752	AMEX	FPX	Mon, Jun 8, 2009	16.26	16.26	16.10	16.15
751	AMEX	FPX	Fri, Jun 5, 2009	16.42	16.46	16.40	16.40
750	AMEX	FPX	Thu, Jun 4, 2009	16.30	16.33	16.28	16.33
749	AMEX	FPX	Wed, Jun 3, 2009	16.18	16.18	16.18	16.18
748	AMEX	FPX	Tue, Jun 2, 2009	16.38	16.44	16.38	16.44
747	AMEX	FPX	Mon, Jun 1, 2009	16.45	16.60	16.30	16.42
746	AMEX	FPX	Fri, May 29, 2009	15.90	16.00	15.90	16.00
745	AMEX	FPX	Thu, May 28, 2009	15.60	15.60	15.60	15.60
744	AMEX	FPX	Wed, May 27, 2009	15.70	15.70	15.70	15.70
743	AMEX	FPX	Tue, May 26, 2009	15.44	15.83	15.40	15.75
742	AMEX	FPX	Fri, May 22, 2009	15.57	15.67	15.57	15.66
741	AMEX	FPX	Thu, May 21, 2009	15.48	15.49	15.48	15.49
740	AMEX	FPX	Wed, May 20, 2009	16.00	16.00	16.00	16.00
739	AMEX	FPX	Tue, May 19, 2009	15.69	15.86	15.69	15.79
738	AMEX	FPX	Fri, May 15, 2009	15.44	15.44	15.37	15.37
737	AMEX	FPX	Thu, May 14, 2009	15.42	15.45	15.42	15.45
736	AMEX	FPX	Wed, May 13, 2009	15.31	15.31	15.28	15.28
735	AMEX	FPX	Tue, May 12, 2009	15.79	15.79	15.79	15.79
734	AMEX	FPX	Fri, May 8, 2009	16.09	16.09	16.09	16.09
733	AMEX	FPX	Thu, May 7, 2009	15.90	15.90	15.81	15.81
732	AMEX	FPX	Wed, May 6, 2009	14.95	15.83	14.95	15.75
731	AMEX	FPX	Tue, May 5, 2009	15.73	15.73	15.57	15.57
730	AMEX	FPX	Mon, May 4, 2009	15.04	15.59	15.04	15.59
729	AMEX	FPX	Fri, May 1, 2009	14.97	15.06	14.88	15.01
728	AMEX	FPX	Thu, Apr 30, 2009	15.36	15.36	15.16	15.16
727	AMEX	FPX	Wed, Apr 29, 2009	14.69	14.84	14.69	14.84
726	AMEX	FPX	Tue, Apr 28, 2009	13.77	14.52	13.77	14.51
725	AMEX	FPX	Mon, Apr 27, 2009	14.69	14.69	14.40	14.41
724	AMEX	FPX	Fri, Apr 24, 2009	14.18	14.53	14.18	14.50
723	AMEX	FPX	Thu, Apr 23, 2009	14.19	14.19	14.06	14.07
722	AMEX	FPX	Wed, Apr 22, 2009	14.18	14.46	14.18	14.30
721	AMEX	FPX	Tue, Apr 21, 2009	13.81	13.81	13.55	13.55
720	AMEX	FPX	Mon, Apr 20, 2009	14.14	14.14	14.10	14.10
719	AMEX	FPX	Thu, Apr 16, 2009	14.30	14.35	14.30	14.35
718	AMEX	FPX	Wed, Apr 15, 2009	14.09	14.09	14.05	14.05
717	AMEX	FPX	Tue, Apr 14, 2009	14.24	14.24	14.24	14.24
716	AMEX	FPX	Mon, Apr 13, 2009	14.20	14.28	14.16	14.28
715	AMEX	FPX	Thu, Apr 9, 2009	14.15	14.19	14.15	14.19
714	AMEX	FPX	Tue, Apr 7, 2009	13.88	13.88	13.88	13.88
713	AMEX	FPX	Fri, Apr 3, 2009	13.88	13.88	13.86	13.86
712	AMEX	FPX	Thu, Apr 2, 2009	13.91	13.91	13.91	13.91
711	AMEX	FPX	Wed, Apr 1, 2009	13.24	13.45	13.22	13.45
710	AMEX	FPX	Tue, Mar 31, 2009	13.39	13.50	13.39	13.45
709	AMEX	FPX	Mon, Mar 30, 2009	13.25	13.29	13.25	13.29
708	AMEX	FPX	Fri, Mar 27, 2009	13.83	13.83	13.83	13.83
707	AMEX	FPX	Thu, Mar 26, 2009	13.83	13.89	13.82	13.83
706	AMEX	FPX	Wed, Mar 25, 2009	12.89	13.60	12.89	13.51
705	AMEX	FPX	Mon, Mar 23, 2009	13.40	13.60	13.40	13.60
704	AMEX	FPX	Fri, Mar 20, 2009	13.03	13.03	13.03	13.03
703	AMEX	FPX	Thu, Mar 19, 2009	13.13	13.14	13.13	13.14
702	AMEX	FPX	Tue, Mar 17, 2009	12.65	12.92	12.65	12.92
701	AMEX	FPX	Mon, Mar 16, 2009	12.77	12.77	12.77	12.77
700	AMEX	FPX	Fri, Mar 13, 2009	12.54	12.64	12.54	12.63
699	AMEX	FPX	Thu, Mar 12, 2009	11.96	12.45	11.96	12.45
698	AMEX	FPX	Tue, Mar 10, 2009	11.79	11.93	11.79	11.82
697	AMEX	FPX	Mon, Mar 9, 2009	11.47	11.58	11.38	11.40
696	AMEX	FPX	Fri, Mar 6, 2009	11.58	11.58	11.31	11.36
695	AMEX	FPX	Thu, Mar 5, 2009	11.82	11.85	11.82	11.85
694	AMEX	FPX	Wed, Mar 4, 2009	11.93	11.99	11.91	11.99
693	AMEX	FPX	Tue, Mar 3, 2009	11.83	11.85	11.70	11.70
692	AMEX	FPX	Mon, Mar 2, 2009	12.13	12.13	11.75	11.75
691	AMEX	FPX	Fri, Feb 27, 2009	12.47	12.52	12.47	12.52
690	AMEX	FPX	Thu, Feb 26, 2009	12.58	12.58	12.58	12.58
689	AMEX	FPX	Wed, Feb 25, 2009	12.67	12.67	12.56	12.60
688	AMEX	FPX	Tue, Feb 24, 2009	12.45	12.87	12.45	12.87
687	AMEX	FPX	Mon, Feb 23, 2009	12.82	12.89	12.53	12.57
686	AMEX	FPX	Fri, Feb 20, 2009	12.70	12.88	12.61	12.88
685	AMEX	FPX	Thu, Feb 19, 2009	13.02	13.02	13.00	13.00
684	AMEX	FPX	Wed, Feb 18, 2009	13.05	13.05	12.93	12.93
683	AMEX	FPX	Tue, Feb 17, 2009	13.09	13.18	13.05	13.05
682	AMEX	FPX	Fri, Feb 13, 2009	13.69	13.69	13.69	13.69
681	AMEX	FPX	Wed, Feb 11, 2009	13.46	13.51	13.45	13.51
680	AMEX	FPX	Tue, Feb 10, 2009	13.77	13.77	13.42	13.42
679	AMEX	FPX	Mon, Feb 9, 2009	13.81	13.91	13.81	13.91
678	AMEX	FPX	Fri, Feb 6, 2009	13.75	13.84	13.75	13.84
677	AMEX	FPX	Thu, Feb 5, 2009	13.29	13.62	13.26	13.62
676	AMEX	FPX	Wed, Feb 4, 2009	13.39	13.39	13.39	13.39
675	AMEX	FPX	Mon, Feb 2, 2009	13.00	13.00	13.00	13.00
674	AMEX	FPX	Fri, Jan 30, 2009	13.21	13.21	13.06	13.06
673	AMEX	FPX	Thu, Jan 29, 2009	13.35	13.35	13.35	13.35
672	AMEX	FPX	Wed, Jan 28, 2009	13.60	13.63	13.60	13.63
671	AMEX	FPX	Tue, Jan 27, 2009	13.21	13.28	13.21	13.28
670	AMEX	FPX	Mon, Jan 26, 2009	13.31	13.31	13.01	13.09
669	AMEX	FPX	Fri, Jan 23, 2009	12.74	12.74	12.74	12.74
668	AMEX	FPX	Thu, Jan 22, 2009	13.06	13.06	12.83	12.94
667	AMEX	FPX	Wed, Jan 21, 2009	13.03	13.19	12.86	13.19
666	AMEX	FPX	Tue, Jan 20, 2009	13.31	13.31	12.79	12.79
665	AMEX	FPX	Fri, Jan 16, 2009	13.42	13.51	13.14	13.28
664	AMEX	FPX	Thu, Jan 15, 2009	13.45	13.45	13.00	13.25
663	AMEX	FPX	Tue, Jan 13, 2009	13.73	13.89	13.73	13.89
662	AMEX	FPX	Mon, Jan 12, 2009	14.04	14.04	13.87	13.88
661	AMEX	FPX	Fri, Jan 9, 2009	14.38	14.38	14.38	14.38
660	AMEX	FPX	Thu, Jan 8, 2009	14.29	14.53	14.29	14.53
659	AMEX	FPX	Wed, Jan 7, 2009	14.60	14.66	14.41	14.47
658	AMEX	FPX	Tue, Jan 6, 2009	14.73	14.91	14.71	14.89
657	AMEX	FPX	Mon, Jan 5, 2009	14.59	14.69	14.59	14.69
656	AMEX	FPX	Fri, Jan 2, 2009	14.13	14.43	14.11	14.43
655	AMEX	FPX	Wed, Dec 31, 2008	13.82	14.14	13.77	14.14
654	AMEX	FPX	Tue, Dec 30, 2008	13.55	13.60	13.55	13.60
653	AMEX	FPX	Mon, Dec 29, 2008	13.35	13.41	13.35	13.41
652	AMEX	FPX	Fri, Dec 26, 2008	13.26	13.45	13.26	13.40
651	AMEX	FPX	Wed, Dec 24, 2008	13.44	13.44	13.36	13.41
650	AMEX	FPX	Tue, Dec 23, 2008	13.49	13.68	13.49	13.49
649	AMEX	FPX	Mon, Dec 22, 2008	13.80	13.80	13.53	13.67
648	AMEX	FPX	Fri, Dec 19, 2008	14.11	14.11	13.90	13.92
647	AMEX	FPX	Thu, Dec 18, 2008	14.07	14.07	13.87	13.87
646	AMEX	FPX	Wed, Dec 17, 2008	13.85	13.85	13.77	13.77
645	AMEX	FPX	Tue, Dec 16, 2008	13.46	13.73	13.31	13.73
644	AMEX	FPX	Mon, Dec 15, 2008	13.23	13.23	13.17	13.17
643	AMEX	FPX	Fri, Dec 12, 2008	13.27	13.36	13.27	13.28
642	AMEX	FPX	Thu, Dec 11, 2008	13.76	13.77	13.76	13.76
641	AMEX	FPX	Wed, Dec 10, 2008	13.62	13.74	13.59	13.70
640	AMEX	FPX	Tue, Dec 9, 2008	14.24	14.24	12.91	13.82
639	AMEX	FPX	Mon, Dec 8, 2008	12.69	13.79	12.69	13.75
638	AMEX	FPX	Fri, Dec 5, 2008	12.74	12.78	12.50	12.78
637	AMEX	FPX	Thu, Dec 4, 2008	13.09	13.29	12.76	12.76
636	AMEX	FPX	Wed, Dec 3, 2008	13.10	13.10	13.09	13.10
635	AMEX	FPX	Tue, Dec 2, 2008	12.60	12.72	12.60	12.72
634	AMEX	FPX	Mon, Dec 1, 2008	13.27	13.27	12.92	12.94
633	AMEX	FPX	Fri, Nov 28, 2008	13.50	13.60	13.49	13.60
632	AMEX	FPX	Wed, Nov 26, 2008	12.91	13.16	12.90	13.16
631	AMEX	FPX	Tue, Nov 25, 2008	12.83	12.96	12.67	12.96
630	AMEX	FPX	Mon, Nov 24, 2008	11.72	12.82	11.65	12.82
629	AMEX	FPX	Fri, Nov 21, 2008	11.42	12.00	11.09	12.00
628	AMEX	FPX	Thu, Nov 20, 2008	11.91	12.09	11.29	11.29
627	AMEX	FPX	Wed, Nov 19, 2008	12.69	12.69	12.39	12.41
626	AMEX	FPX	Tue, Nov 18, 2008	13.10	13.10	13.00	13.00
625	AMEX	FPX	Mon, Nov 17, 2008	13.39	13.51	13.06	13.24
624	AMEX	FPX	Fri, Nov 14, 2008	13.55	13.55	13.55	13.55
623	AMEX	FPX	Thu, Nov 13, 2008	13.01	13.50	12.53	13.50
622	AMEX	FPX	Wed, Nov 12, 2008	13.51	13.51	13.33	13.33
621	AMEX	FPX	Tue, Nov 11, 2008	13.94	13.94	13.82	13.94
620	AMEX	FPX	Mon, Nov 10, 2008	14.68	15.57	14.13	14.13
619	AMEX	FPX	Fri, Nov 7, 2008	14.38	14.63	14.34	14.52
618	AMEX	FPX	Thu, Nov 6, 2008	14.25	14.27	14.18	14.18
617	AMEX	FPX	Wed, Nov 5, 2008	15.90	15.90	15.32	15.32
616	AMEX	FPX	Tue, Nov 4, 2008	15.51	15.87	15.51	15.82
615	AMEX	FPX	Mon, Nov 3, 2008	15.29	15.29	15.10	15.10
614	AMEX	FPX	Fri, Oct 31, 2008	14.90	15.30	14.90	15.20
613	AMEX	FPX	Thu, Oct 30, 2008	14.17	14.83	14.17	14.77
612	AMEX	FPX	Wed, Oct 29, 2008	14.16	14.39	14.16	14.32
611	AMEX	FPX	Tue, Oct 28, 2008	13.16	14.10	13.09	14.10
610	AMEX	FPX	Mon, Oct 27, 2008	13.15	13.81	13.12	13.12
609	AMEX	FPX	Fri, Oct 24, 2008	12.48	13.75	12.48	13.64
608	AMEX	FPX	Thu, Oct 23, 2008	13.94	14.06	13.60	14.06
607	AMEX	FPX	Wed, Oct 22, 2008	14.73	14.75	14.44	14.44
606	AMEX	FPX	Tue, Oct 21, 2008	15.45	15.45	15.45	15.45
605	AMEX	FPX	Mon, Oct 20, 2008	15.36	15.66	15.30	15.58
604	AMEX	FPX	Fri, Oct 17, 2008	15.10	15.72	15.10	15.51
603	AMEX	FPX	Thu, Oct 16, 2008	14.80	14.88	14.04	14.54
602	AMEX	FPX	Wed, Oct 15, 2008	15.58	15.65	14.76	14.76
601	AMEX	FPX	Tue, Oct 14, 2008	17.04	17.04	16.33	16.36
600	AMEX	FPX	Mon, Oct 13, 2008	15.00	16.44	15.00	16.44
599	AMEX	FPX	Fri, Oct 10, 2008	14.15	15.01	13.50	14.37
598	AMEX	FPX	Thu, Oct 9, 2008	15.81	15.88	15.16	15.17
597	AMEX	FPX	Wed, Oct 8, 2008	16.15	16.36	15.46	15.99
596	AMEX	FPX	Tue, Oct 7, 2008	16.99	16.99	15.95	15.95
595	AMEX	FPX	Mon, Oct 6, 2008	17.03	17.50	16.21	16.70
594	AMEX	FPX	Fri, Oct 3, 2008	18.41	18.52	17.71	17.71
593	AMEX	FPX	Thu, Oct 2, 2008	18.49	18.94	17.66	17.66
592	AMEX	FPX	Wed, Oct 1, 2008	19.08	19.14	18.87	18.94
591	AMEX	FPX	Tue, Sep 30, 2008	18.11	19.15	18.11	19.15
590	AMEX	FPX	Mon, Sep 29, 2008	19.35	19.35	18.20	18.20
589	AMEX	FPX	Fri, Sep 26, 2008	19.92	20.00	19.92	20.00
588	AMEX	FPX	Thu, Sep 25, 2008	19.88	20.50	19.88	20.49
587	AMEX	FPX	Wed, Sep 24, 2008	20.38	20.38	20.32	20.32
586	AMEX	FPX	Tue, Sep 23, 2008	20.36	20.42	20.34	20.34
585	AMEX	FPX	Mon, Sep 22, 2008	21.50	21.50	20.59	20.59
584	AMEX	FPX	Fri, Sep 19, 2008	21.60	21.60	21.20	21.29
583	AMEX	FPX	Thu, Sep 18, 2008	19.75	20.17	19.75	19.82
582	AMEX	FPX	Wed, Sep 17, 2008	20.86	20.86	19.78	19.91
581	AMEX	FPX	Tue, Sep 16, 2008	19.91	20.73	19.91	20.73
580	AMEX	FPX	Mon, Sep 15, 2008	20.15	21.10	20.14	20.75
579	AMEX	FPX	Fri, Sep 12, 2008	21.44	21.46	21.22	21.46
578	AMEX	FPX	Thu, Sep 11, 2008	20.90	21.28	20.90	21.23
577	AMEX	FPX	Wed, Sep 10, 2008	20.80	20.95	20.80	20.95
576	AMEX	FPX	Tue, Sep 9, 2008	21.23	21.33	20.94	21.00
575	AMEX	FPX	Mon, Sep 8, 2008	22.46	22.49	21.61	21.61
574	AMEX	FPX	Fri, Sep 5, 2008	21.22	21.64	20.97	21.63
573	AMEX	FPX	Thu, Sep 4, 2008	22.00	22.00	21.65	21.70
572	AMEX	FPX	Wed, Sep 3, 2008	22.25	22.27	22.19	22.23
571	AMEX	FPX	Tue, Sep 2, 2008	22.90	22.90	22.52	22.52
570	AMEX	FPX	Fri, Aug 29, 2008	22.83	22.89	22.75	22.89
569	AMEX	FPX	Thu, Aug 28, 2008	22.77	22.90	22.77	22.90
568	AMEX	FPX	Wed, Aug 27, 2008	22.50	22.69	22.50	22.62
567	AMEX	FPX	Tue, Aug 26, 2008	22.53	22.53	22.41	22.41
566	AMEX	FPX	Mon, Aug 25, 2008	22.66	22.88	22.51	22.51
565	AMEX	FPX	Thu, Aug 21, 2008	22.55	22.63	22.55	22.63
564	AMEX	FPX	Wed, Aug 20, 2008	22.50	22.50	22.50	22.50
563	AMEX	FPX	Tue, Aug 19, 2008	22.56	22.56	22.44	22.44
562	AMEX	FPX	Mon, Aug 18, 2008	23.28	23.28	22.63	22.63
561	AMEX	FPX	Fri, Aug 15, 2008	23.28	23.28	22.85	22.93
560	AMEX	FPX	Thu, Aug 14, 2008	22.83	22.83	22.79	22.79
559	AMEX	FPX	Wed, Aug 13, 2008	22.47	22.74	22.43	22.65
558	AMEX	FPX	Tue, Aug 12, 2008	22.51	22.60	22.51	22.56
557	AMEX	FPX	Mon, Aug 11, 2008	22.20	22.66	22.20	22.66
556	AMEX	FPX	Fri, Aug 8, 2008	22.20	22.52	22.20	22.50
555	AMEX	FPX	Thu, Aug 7, 2008	22.27	22.32	22.09	22.09
554	AMEX	FPX	Wed, Aug 6, 2008	22.30	22.50	22.30	22.50
553	AMEX	FPX	Tue, Aug 5, 2008	22.30	22.49	22.26	22.43
552	AMEX	FPX	Mon, Aug 4, 2008	22.23	22.23	22.18	22.22
551	AMEX	FPX	Fri, Aug 1, 2008	22.46	22.46	22.32	22.32
550	AMEX	FPX	Thu, Jul 31, 2008	22.49	22.72	22.46	22.46
549	AMEX	FPX	Wed, Jul 30, 2008	22.80	22.81	22.73	22.79
548	AMEX	FPX	Tue, Jul 29, 2008	22.43	22.60	22.43	22.59
547	AMEX	FPX	Mon, Jul 28, 2008	22.50	22.53	22.22	22.22
546	AMEX	FPX	Fri, Jul 25, 2008	22.47	22.57	22.43	22.52
545	AMEX	FPX	Thu, Jul 24, 2008	22.82	22.82	22.17	22.17
544	AMEX	FPX	Wed, Jul 23, 2008	23.00	23.00	22.79	22.81
543	AMEX	FPX	Tue, Jul 22, 2008	22.38	22.82	22.38	22.82
542	AMEX	FPX	Mon, Jul 21, 2008	22.68	22.72	22.52	22.59
541	AMEX	FPX	Fri, Jul 18, 2008	22.91	22.91	22.59	22.67
540	AMEX	FPX	Thu, Jul 17, 2008	22.88	23.01	22.88	23.00
539	AMEX	FPX	Wed, Jul 16, 2008	22.69	22.75	22.69	22.75
538	AMEX	FPX	Tue, Jul 15, 2008	22.16	22.37	22.08	22.36
537	AMEX	FPX	Mon, Jul 14, 2008	23.00	23.00	22.81	22.81
536	AMEX	FPX	Fri, Jul 11, 2008	22.95	23.00	22.72	23.00
535	AMEX	FPX	Thu, Jul 10, 2008	22.49	22.93	22.49	22.93
534	AMEX	FPX	Wed, Jul 9, 2008	23.10	23.22	22.75	22.77
533	AMEX	FPX	Tue, Jul 8, 2008	22.58	23.03	22.42	23.03
532	AMEX	FPX	Mon, Jul 7, 2008	23.01	23.01	22.37	22.58
531	AMEX	FPX	Thu, Jul 3, 2008	22.73	22.88	22.73	22.74
530	AMEX	FPX	Wed, Jul 2, 2008	22.88	22.88	22.71	22.71
529	AMEX	FPX	Tue, Jul 1, 2008	23.17	23.53	23.01	23.53
528	AMEX	FPX	Mon, Jun 30, 2008	23.77	23.77	23.45	23.45
527	AMEX	FPX	Fri, Jun 27, 2008	23.44	23.51	23.24	23.50
526	AMEX	FPX	Thu, Jun 26, 2008	23.73	23.79	23.47	23.56
525	AMEX	FPX	Wed, Jun 25, 2008	24.28	24.30	24.27	24.29
524	AMEX	FPX	Tue, Jun 24, 2008	24.10	24.20	23.97	24.20
523	AMEX	FPX	Mon, Jun 23, 2008	24.23	24.25	24.10	24.24
522	AMEX	FPX	Fri, Jun 20, 2008	24.51	24.51	24.20	24.20
521	AMEX	FPX	Thu, Jun 19, 2008	24.48	24.59	24.48	24.59
520	AMEX	FPX	Wed, Jun 18, 2008	24.79	24.83	24.60	24.77
519	AMEX	FPX	Tue, Jun 17, 2008	25.15	25.15	25.01	25.01
518	AMEX	FPX	Mon, Jun 16, 2008	24.95	25.16	24.92	25.16
517	AMEX	FPX	Fri, Jun 13, 2008	24.63	24.92	24.63	24.92
516	AMEX	FPX	Thu, Jun 12, 2008	24.54	24.54	24.18	24.34
515	AMEX	FPX	Wed, Jun 11, 2008	24.34	24.53	24.34	24.43
514	AMEX	FPX	Tue, Jun 10, 2008	24.48	24.55	24.41	24.55
513	AMEX	FPX	Mon, Jun 9, 2008	24.79	24.81	24.42	24.81
512	AMEX	FPX	Fri, Jun 6, 2008	25.26	25.26	24.88	24.88
511	AMEX	FPX	Thu, Jun 5, 2008	25.15	25.47	25.15	25.47
510	AMEX	FPX	Wed, Jun 4, 2008	24.93	25.10	24.88	24.90
509	AMEX	FPX	Tue, Jun 3, 2008	25.25	25.26	24.86	25.07
508	AMEX	FPX	Mon, Jun 2, 2008	25.07	25.17	24.94	25.10
507	AMEX	FPX	Fri, May 30, 2008	25.25	25.37	25.25	25.27
506	AMEX	FPX	Thu, May 29, 2008	25.07	25.14	25.06	25.10
505	AMEX	FPX	Wed, May 28, 2008	24.68	24.79	24.67	24.79
504	AMEX	FPX	Tue, May 27, 2008	24.59	24.71	24.53	24.69
503	AMEX	FPX	Fri, May 23, 2008	24.72	24.72	24.41	24.53
502	AMEX	FPX	Thu, May 22, 2008	24.89	24.93	24.73	24.77
501	AMEX	FPX	Wed, May 21, 2008	25.27	25.36	24.80	24.84
500	AMEX	FPX	Tue, May 20, 2008	25.38	25.38	25.19	25.24
499	AMEX	FPX	Mon, May 19, 2008	25.54	25.65	25.25	25.27
498	AMEX	FPX	Fri, May 16, 2008	25.49	25.54	25.34	25.50
497	AMEX	FPX	Thu, May 15, 2008	25.75	25.75	25.29	25.50
496	AMEX	FPX	Wed, May 14, 2008	25.40	25.56	25.22	25.22
495	AMEX	FPX	Tue, May 13, 2008	25.18	25.26	25.00	25.21
494	AMEX	FPX	Mon, May 12, 2008	24.88	25.04	24.87	25.02
493	AMEX	FPX	Fri, May 9, 2008	24.71	24.82	24.71	24.80
492	AMEX	FPX	Thu, May 8, 2008	24.90	24.92	24.73	24.90
491	AMEX	FPX	Wed, May 7, 2008	25.19	25.27	24.77	24.77
490	AMEX	FPX	Tue, May 6, 2008	24.70	25.03	24.70	24.96
489	AMEX	FPX	Mon, May 5, 2008	24.73	24.77	24.60	24.75
488	AMEX	FPX	Fri, May 2, 2008	24.84	24.84	24.57	24.58
487	AMEX	FPX	Thu, May 1, 2008	24.20	24.61	24.17	24.61
486	AMEX	FPX	Wed, Apr 30, 2008	24.30	24.31	24.02	24.17
485	AMEX	FPX	Tue, Apr 29, 2008	23.95	24.10	23.95	23.98
484	AMEX	FPX	Mon, Apr 28, 2008	23.93	23.96	23.86	23.86
483	AMEX	FPX	Fri, Apr 25, 2008	23.77	23.77	23.58	23.73
482	AMEX	FPX	Thu, Apr 24, 2008	23.59	23.59	23.24	23.57
481	AMEX	FPX	Wed, Apr 23, 2008	23.65	23.65	23.48	23.48
480	AMEX	FPX	Tue, Apr 22, 2008	23.58	23.74	23.47	23.59
479	AMEX	FPX	Mon, Apr 21, 2008	23.52	23.71	23.47	23.65
478	AMEX	FPX	Fri, Apr 18, 2008	23.63	23.79	23.53	23.69
477	AMEX	FPX	Thu, Apr 17, 2008	22.98	22.98	22.85	22.89
476	AMEX	FPX	Wed, Apr 16, 2008	22.64	22.88	22.64	22.87
475	AMEX	FPX	Tue, Apr 15, 2008	22.30	22.41	22.26	22.41
474	AMEX	FPX	Mon, Apr 14, 2008	22.34	22.48	22.33	22.33
473	AMEX	FPX	Fri, Apr 11, 2008	22.40	22.64	22.40	22.41
472	AMEX	FPX	Thu, Apr 10, 2008	22.68	22.81	22.68	22.73
471	AMEX	FPX	Wed, Apr 9, 2008	22.95	22.95	22.63	22.64
470	AMEX	FPX	Tue, Apr 8, 2008	22.90	23.00	22.90	22.96
469	AMEX	FPX	Mon, Apr 7, 2008	23.15	23.22	22.90	22.98
468	AMEX	FPX	Fri, Apr 4, 2008	22.85	22.88	22.85	22.88
467	AMEX	FPX	Thu, Apr 3, 2008	22.49	22.67	22.36	22.67
466	AMEX	FPX	Wed, Apr 2, 2008	22.50	22.66	22.50	22.53
465	AMEX	FPX	Tue, Apr 1, 2008	22.00	22.33	22.00	22.32
464	AMEX	FPX	Mon, Mar 31, 2008	21.59	21.76	21.59	21.76
463	AMEX	FPX	Fri, Mar 28, 2008	21.57	21.57	21.49	21.50
462	AMEX	FPX	Thu, Mar 27, 2008	21.93	22.05	21.69	21.69
461	AMEX	FPX	Wed, Mar 26, 2008	21.96	22.03	21.76	21.92
460	AMEX	FPX	Tue, Mar 25, 2008	21.86	22.05	21.73	22.05
459	AMEX	FPX	Mon, Mar 24, 2008	21.71	21.99	21.47	21.75
458	AMEX	FPX	Thu, Mar 20, 2008	20.87	21.25	20.61	21.25
457	AMEX	FPX	Wed, Mar 19, 2008	22.04	22.04	20.83	20.83
456	AMEX	FPX	Tue, Mar 18, 2008	21.02	21.47	20.88	21.47
455	AMEX	FPX	Mon, Mar 17, 2008	21.94	21.94	20.50	20.50
454	AMEX	FPX	Fri, Mar 14, 2008	21.20	21.20	20.87	20.91
453	AMEX	FPX	Thu, Mar 13, 2008	20.90	21.56	20.81	21.51
452	AMEX	FPX	Wed, Mar 12, 2008	21.76	21.76	21.32	21.32
451	AMEX	FPX	Tue, Mar 11, 2008	20.96	21.32	20.90	21.32
450	AMEX	FPX	Mon, Mar 10, 2008	21.45	21.45	20.59	20.62
449	AMEX	FPX	Fri, Mar 7, 2008	21.11	21.52	20.99	21.20
448	AMEX	FPX	Thu, Mar 6, 2008	21.75	21.75	21.52	21.52
447	AMEX	FPX	Wed, Mar 5, 2008	21.99	22.00	21.85	21.92
446	AMEX	FPX	Tue, Mar 4, 2008	21.58	21.72	21.36	21.70
445	AMEX	FPX	Mon, Mar 3, 2008	21.85	21.98	21.77	21.98
444	AMEX	FPX	Fri, Feb 29, 2008	22.17	22.22	21.96	22.00
443	AMEX	FPX	Thu, Feb 28, 2008	22.43	22.65	22.43	22.57
442	AMEX	FPX	Wed, Feb 27, 2008	22.70	22.75	22.68	22.74
441	AMEX	FPX	Tue, Feb 26, 2008	22.60	22.84	22.58	22.81
440	AMEX	FPX	Mon, Feb 25, 2008	22.50	22.86	22.50	22.78
439	AMEX	FPX	Fri, Feb 22, 2008	22.28	22.44	22.17	22.44
438	AMEX	FPX	Thu, Feb 21, 2008	22.84	22.84	22.46	22.46
437	AMEX	FPX	Wed, Feb 20, 2008	22.38	22.80	22.37	22.80
436	AMEX	FPX	Tue, Feb 19, 2008	22.68	22.82	22.55	22.61
435	AMEX	FPX	Fri, Feb 15, 2008	22.48	22.67	22.47	22.67
434	AMEX	FPX	Thu, Feb 14, 2008	22.72	22.72	22.62	22.62
433	AMEX	FPX	Wed, Feb 13, 2008	22.71	22.77	22.69	22.76
432	AMEX	FPX	Tue, Feb 12, 2008	22.54	22.54	22.18	22.21
431	AMEX	FPX	Mon, Feb 11, 2008	22.00	22.28	22.00	22.23
430	AMEX	FPX	Fri, Feb 8, 2008	21.88	22.12	21.83	22.05
429	AMEX	FPX	Thu, Feb 7, 2008	21.68	21.88	21.68	21.88
428	AMEX	FPX	Wed, Feb 6, 2008	22.17	22.22	21.79	21.79
427	AMEX	FPX	Tue, Feb 5, 2008	22.47	22.47	21.98	21.98
426	AMEX	FPX	Mon, Feb 4, 2008	22.86	22.92	22.81	22.84
425	AMEX	FPX	Fri, Feb 1, 2008	22.59	23.04	22.52	23.03
424	AMEX	FPX	Thu, Jan 31, 2008	21.80	22.77	21.77	22.77
423	AMEX	FPX	Wed, Jan 30, 2008	22.15	22.59	22.11	22.46
422	AMEX	FPX	Tue, Jan 29, 2008	22.16	22.27	22.07	22.23
421	AMEX	FPX	Mon, Jan 28, 2008	21.64	21.98	21.59	21.96
420	AMEX	FPX	Fri, Jan 25, 2008	22.11	22.16	21.66	21.66
419	AMEX	FPX	Thu, Jan 24, 2008	21.64	21.77	21.54	21.77
418	AMEX	FPX	Wed, Jan 23, 2008	20.80	21.10	20.37	20.96
417	AMEX	FPX	Tue, Jan 22, 2008	20.24	21.56	19.74	21.39
416	AMEX	FPX	Fri, Jan 18, 2008	21.88	22.03	21.49	21.68
415	AMEX	FPX	Thu, Jan 17, 2008	22.68	22.68	21.78	21.78
414	AMEX	FPX	Wed, Jan 16, 2008	22.74	22.97	22.39	22.54
413	AMEX	FPX	Tue, Jan 15, 2008	23.17	23.32	22.87	22.87
412	AMEX	FPX	Mon, Jan 14, 2008	23.42	23.59	23.25	23.50
411	AMEX	FPX	Fri, Jan 11, 2008	23.46	23.46	23.10	23.25
410	AMEX	FPX	Thu, Jan 10, 2008	23.16	23.73	23.16	23.50
409	AMEX	FPX	Wed, Jan 9, 2008	23.14	23.31	22.65	23.31
408	AMEX	FPX	Tue, Jan 8, 2008	23.74	24.00	23.23	23.34
407	AMEX	FPX	Mon, Jan 7, 2008	24.01	24.03	23.46	23.69
406	AMEX	FPX	Fri, Jan 4, 2008	24.56	24.60	23.95	23.95
405	AMEX	FPX	Thu, Jan 3, 2008	24.90	24.92	24.85	24.90
404	AMEX	FPX	Wed, Jan 2, 2008	25.30	25.30	24.90	24.90
403	AMEX	FPX	Mon, Dec 31, 2007	25.28	25.41	25.26	25.41
402	AMEX	FPX	Fri, Dec 28, 2007	25.73	25.73	25.36	25.36
401	AMEX	FPX	Thu, Dec 27, 2007	25.73	25.73	25.47	25.47
400	AMEX	FPX	Wed, Dec 26, 2007	25.81	25.86	25.81	25.86
399	AMEX	FPX	Mon, Dec 24, 2007	25.55	25.78	25.55	25.78
398	AMEX	FPX	Fri, Dec 21, 2007	25.15	25.47	25.15	25.47
397	AMEX	FPX	Thu, Dec 20, 2007	24.93	24.96	23.83	24.96
396	AMEX	FPX	Wed, Dec 19, 2007	24.50	24.83	24.50	24.83
395	AMEX	FPX	Tue, Dec 18, 2007	24.70	24.70	24.25	24.61
394	AMEX	FPX	Mon, Dec 17, 2007	24.79	24.84	24.60	24.60
393	AMEX	FPX	Fri, Dec 14, 2007	25.18	25.25	25.04	25.05
392	AMEX	FPX	Thu, Dec 13, 2007	25.08	25.32	25.04	25.32
391	AMEX	FPX	Wed, Dec 12, 2007	25.73	25.73	24.94	25.19
390	AMEX	FPX	Tue, Dec 11, 2007	25.75	25.87	25.03	25.14
389	AMEX	FPX	Mon, Dec 10, 2007	25.49	25.72	25.49	25.70
388	AMEX	FPX	Fri, Dec 7, 2007	25.40	25.44	25.40	25.40
387	AMEX	FPX	Thu, Dec 6, 2007	25.10	25.35	25.04	25.35
386	AMEX	FPX	Wed, Dec 5, 2007	24.93	24.96	24.76	24.91
385	AMEX	FPX	Tue, Dec 4, 2007	24.80	24.82	24.73	24.73
384	AMEX	FPX	Mon, Dec 3, 2007	24.98	24.99	24.98	24.98
383	AMEX	FPX	Fri, Nov 30, 2007	25.29	25.43	24.99	24.99
382	AMEX	FPX	Thu, Nov 29, 2007	24.06	24.99	24.06	24.87
381	AMEX	FPX	Wed, Nov 28, 2007	24.09	24.70	24.00	24.63
380	AMEX	FPX	Tue, Nov 27, 2007	23.78	23.78	23.52	23.77
379	AMEX	FPX	Mon, Nov 26, 2007	24.06	24.16	23.63	23.63
378	AMEX	FPX	Fri, Nov 23, 2007	23.75	23.98	23.75	23.98
377	AMEX	FPX	Wed, Nov 21, 2007	23.64	23.94	23.52	23.64
376	AMEX	FPX	Tue, Nov 20, 2007	24.00	24.00	23.47	23.85
375	AMEX	FPX	Mon, Nov 19, 2007	23.95	23.95	23.77	23.82
374	AMEX	FPX	Fri, Nov 16, 2007	24.08	24.30	24.00	24.21
373	AMEX	FPX	Thu, Nov 15, 2007	24.12	24.38	23.96	24.01
372	AMEX	FPX	Wed, Nov 14, 2007	24.64	24.64	24.24	24.24
371	AMEX	FPX	Tue, Nov 13, 2007	24.10	24.41	24.01	24.37
370	AMEX	FPX	Mon, Nov 12, 2007	24.50	24.50	23.67	23.67
369	AMEX	FPX	Fri, Nov 9, 2007	24.59	24.63	24.43	24.43
368	AMEX	FPX	Thu, Nov 8, 2007	25.25	25.25	24.69	25.05
367	AMEX	FPX	Wed, Nov 7, 2007	25.50	25.57	25.18	25.18
366	AMEX	FPX	Tue, Nov 6, 2007	25.08	25.69	25.08	25.69
365	AMEX	FPX	Mon, Nov 5, 2007	25.21	25.21	25.16	25.19
364	AMEX	FPX	Fri, Nov 2, 2007	25.10	25.34	25.10	25.17
363	AMEX	FPX	Thu, Nov 1, 2007	25.58	25.60	25.16	25.16
362	AMEX	FPX	Wed, Oct 31, 2007	25.60	25.76	25.53	25.76
361	AMEX	FPX	Tue, Oct 30, 2007	25.47	25.47	25.31	25.31
360	AMEX	FPX	Mon, Oct 29, 2007	25.43	25.47	25.30	25.39
359	AMEX	FPX	Fri, Oct 26, 2007	25.13	25.27	25.00	25.27
358	AMEX	FPX	Thu, Oct 25, 2007	25.00	25.09	24.74	24.74
357	AMEX	FPX	Wed, Oct 24, 2007	25.14	25.17	24.82	24.83
356	AMEX	FPX	Tue, Oct 23, 2007	25.11	25.20	24.94	25.19
355	AMEX	FPX	Mon, Oct 22, 2007	24.42	24.82	24.42	24.75
354	AMEX	FPX	Fri, Oct 19, 2007	25.10	25.10	24.71	24.71
353	AMEX	FPX	Thu, Oct 18, 2007	25.10	25.28	25.05	25.23
352	AMEX	FPX	Wed, Oct 17, 2007	25.28	25.28	25.07	25.17
351	AMEX	FPX	Tue, Oct 16, 2007	25.20	25.25	25.11	25.20
350	AMEX	FPX	Mon, Oct 15, 2007	25.55	25.55	25.28	25.33
349	AMEX	FPX	Fri, Oct 12, 2007	25.42	25.65	25.42	25.65
348	AMEX	FPX	Thu, Oct 11, 2007	25.84	25.89	25.33	25.33
347	AMEX	FPX	Wed, Oct 10, 2007	25.58	25.66	25.55	25.65
346	AMEX	FPX	Tue, Oct 9, 2007	25.52	25.67	25.49	25.67
345	AMEX	FPX	Mon, Oct 8, 2007	25.38	25.41	25.32	25.40
344	AMEX	FPX	Fri, Oct 5, 2007	25.32	25.47	25.23	25.35
343	AMEX	FPX	Thu, Oct 4, 2007	24.99	25.06	24.98	25.02
342	AMEX	FPX	Wed, Oct 3, 2007	24.99	25.10	24.99	25.00
341	AMEX	FPX	Tue, Oct 2, 2007	25.03	25.05	24.98	25.05
340	AMEX	FPX	Mon, Oct 1, 2007	24.61	24.95	24.59	24.94
339	AMEX	FPX	Fri, Sep 28, 2007	24.48	24.58	24.47	24.47
338	AMEX	FPX	Thu, Sep 27, 2007	24.42	24.58	24.42	24.55
337	AMEX	FPX	Wed, Sep 26, 2007	24.30	24.38	24.24	24.38
336	AMEX	FPX	Tue, Sep 25, 2007	23.99	24.14	23.90	24.14
335	AMEX	FPX	Mon, Sep 24, 2007	24.27	24.30	24.10	24.12
334	AMEX	FPX	Fri, Sep 21, 2007	24.11	24.28	24.11	24.21
333	AMEX	FPX	Thu, Sep 20, 2007	24.16	24.17	24.02	24.04
332	AMEX	FPX	Wed, Sep 19, 2007	24.14	24.28	24.02	24.10
331	AMEX	FPX	Tue, Sep 18, 2007	23.31	23.93	23.31	23.93
330	AMEX	FPX	Mon, Sep 17, 2007	23.29	23.29	23.16	23.23
329	AMEX	FPX	Fri, Sep 14, 2007	23.25	23.44	23.25	23.44
328	AMEX	FPX	Thu, Sep 13, 2007	23.41	23.45	23.38	23.45
327	AMEX	FPX	Wed, Sep 12, 2007	23.36	23.44	23.31	23.31
326	AMEX	FPX	Tue, Sep 11, 2007	23.22	23.38	23.22	23.35
325	AMEX	FPX	Mon, Sep 10, 2007	23.15	23.15	22.97	22.98
324	AMEX	FPX	Fri, Sep 7, 2007	23.33	23.33	23.18	23.22
323	AMEX	FPX	Thu, Sep 6, 2007	23.62	23.66	23.45	23.66
322	AMEX	FPX	Wed, Sep 5, 2007	23.67	23.72	23.50	23.54
321	AMEX	FPX	Tue, Sep 4, 2007	23.52	24.01	23.52	23.88
320	AMEX	FPX	Fri, Aug 31, 2007	23.42	23.60	23.42	23.50
319	AMEX	FPX	Thu, Aug 30, 2007	23.23	23.35	23.16	23.16
318	AMEX	FPX	Wed, Aug 29, 2007	22.96	23.26	22.88	23.26
317	AMEX	FPX	Tue, Aug 28, 2007	23.25	23.25	22.83	22.83
316	AMEX	FPX	Mon, Aug 27, 2007	23.52	23.52	23.42	23.47
315	AMEX	FPX	Fri, Aug 24, 2007	23.22	23.56	23.22	23.55
314	AMEX	FPX	Thu, Aug 23, 2007	23.30	23.30	23.19	23.19
313	AMEX	FPX	Wed, Aug 22, 2007	23.26	23.34	23.12	23.30
312	AMEX	FPX	Tue, Aug 21, 2007	22.72	22.95	22.72	22.89
311	AMEX	FPX	Mon, Aug 20, 2007	22.71	22.81	22.53	22.68
310	AMEX	FPX	Fri, Aug 17, 2007	22.51	22.59	22.48	22.52
309	AMEX	FPX	Thu, Aug 16, 2007	22.08	22.18	21.30	22.18
308	AMEX	FPX	Wed, Aug 15, 2007	22.79	22.97	22.28	22.28
307	AMEX	FPX	Tue, Aug 14, 2007	23.39	23.39	22.90	22.90
306	AMEX	FPX	Mon, Aug 13, 2007	23.54	23.61	23.34	23.34
305	AMEX	FPX	Fri, Aug 10, 2007	22.95	23.39	22.54	23.31
304	AMEX	FPX	Thu, Aug 9, 2007	23.73	23.73	23.28	23.29
303	AMEX	FPX	Wed, Aug 8, 2007	23.78	24.15	23.78	24.00
302	AMEX	FPX	Tue, Aug 7, 2007	23.21	23.71	23.21	23.63
301	AMEX	FPX	Mon, Aug 6, 2007	23.20	23.31	22.76	23.31
300	AMEX	FPX	Fri, Aug 3, 2007	23.88	23.88	23.34	23.35
299	AMEX	FPX	Thu, Aug 2, 2007	24.00	24.12	23.91	24.01
298	AMEX	FPX	Wed, Aug 1, 2007	24.04	24.04	23.64	23.92
297	AMEX	FPX	Tue, Jul 31, 2007	24.67	24.67	24.13	24.13
296	AMEX	FPX	Mon, Jul 30, 2007	24.01	24.39	23.89	24.31
295	AMEX	FPX	Fri, Jul 27, 2007	24.22	24.32	23.90	23.93
294	AMEX	FPX	Thu, Jul 26, 2007	24.45	24.58	23.93	24.20
293	AMEX	FPX	Wed, Jul 25, 2007	25.12	25.12	24.71	24.85
292	AMEX	FPX	Tue, Jul 24, 2007	25.31	25.31	24.88	24.92
291	AMEX	FPX	Mon, Jul 23, 2007	25.50	25.59	25.46	25.52
290	AMEX	FPX	Fri, Jul 20, 2007	25.65	25.65	25.30	25.35
289	AMEX	FPX	Thu, Jul 19, 2007	25.86	25.94	25.69	25.69
288	AMEX	FPX	Wed, Jul 18, 2007	25.51	25.57	25.43	25.51
287	AMEX	FPX	Tue, Jul 17, 2007	25.85	25.85	25.71	25.71
286	AMEX	FPX	Mon, Jul 16, 2007	25.81	25.98	25.77	25.81
285	AMEX	FPX	Fri, Jul 13, 2007	25.75	25.91	25.75	25.90
284	AMEX	FPX	Thu, Jul 12, 2007	25.49	25.72	25.49	25.72
283	AMEX	FPX	Wed, Jul 11, 2007	25.32	25.38	25.32	25.32
282	AMEX	FPX	Tue, Jul 10, 2007	25.39	25.49	25.35	25.35
281	AMEX	FPX	Mon, Jul 9, 2007	25.61	25.62	25.45	25.58
280	AMEX	FPX	Fri, Jul 6, 2007	25.35	25.37	25.33	25.37
279	AMEX	FPX	Thu, Jul 5, 2007	25.30	25.30	25.14	25.28
278	AMEX	FPX	Tue, Jul 3, 2007	25.14	25.18	25.10	25.18
277	AMEX	FPX	Mon, Jul 2, 2007	24.93	25.06	24.87	25.04
276	AMEX	FPX	Fri, Jun 29, 2007	24.97	24.99	24.68	24.68
275	AMEX	FPX	Thu, Jun 28, 2007	24.90	24.97	24.83	24.83
274	AMEX	FPX	Wed, Jun 27, 2007	24.59	24.85	24.47	24.85
273	AMEX	FPX	Tue, Jun 26, 2007	24.92	24.92	24.66	24.66
272	AMEX	FPX	Mon, Jun 25, 2007	24.94	24.96	24.64	24.64
271	AMEX	FPX	Fri, Jun 22, 2007	24.85	24.89	24.69	24.76
270	AMEX	FPX	Thu, Jun 21, 2007	24.81	24.86	24.57	24.86
269	AMEX	FPX	Wed, Jun 20, 2007	25.20	25.20	24.96	24.97
268	AMEX	FPX	Tue, Jun 19, 2007	25.05	25.05	25.01	25.05
267	AMEX	FPX	Mon, Jun 18, 2007	25.00	25.11	24.98	25.07
266	AMEX	FPX	Fri, Jun 15, 2007	24.93	25.01	24.93	24.98
265	AMEX	FPX	Thu, Jun 14, 2007	24.71	24.80	24.71	24.77
264	AMEX	FPX	Wed, Jun 13, 2007	24.38	24.58	24.38	24.58
263	AMEX	FPX	Tue, Jun 12, 2007	24.39	24.55	24.29	24.29
262	AMEX	FPX	Mon, Jun 11, 2007	24.46	24.61	24.40	24.53
261	AMEX	FPX	Fri, Jun 8, 2007	24.10	24.40	24.10	24.40
260	AMEX	FPX	Thu, Jun 7, 2007	24.64	24.66	24.22	24.30
259	AMEX	FPX	Wed, Jun 6, 2007	24.68	24.68	24.56	24.64
258	AMEX	FPX	Tue, Jun 5, 2007	24.83	24.90	24.75	24.90
257	AMEX	FPX	Mon, Jun 4, 2007	24.80	24.91	24.80	24.91
256	AMEX	FPX	Fri, Jun 1, 2007	24.81	24.83	24.76	24.83
255	AMEX	FPX	Thu, May 31, 2007	24.75	24.75	24.63	24.67
254	AMEX	FPX	Wed, May 30, 2007	24.10	24.57	24.10	24.57
253	AMEX	FPX	Tue, May 29, 2007	24.10	24.35	24.10	24.23
252	AMEX	FPX	Fri, May 25, 2007	24.12	24.15	24.06	24.15
251	AMEX	FPX	Thu, May 24, 2007	24.32	24.32	23.88	23.88
250	AMEX	FPX	Wed, May 23, 2007	24.40	24.43	24.22	24.22
249	AMEX	FPX	Tue, May 22, 2007	24.20	24.33	24.19	24.32
248	AMEX	FPX	Mon, May 21, 2007	24.04	24.25	24.04	24.14
247	AMEX	FPX	Fri, May 18, 2007	23.92	24.00	23.90	23.96
246	AMEX	FPX	Thu, May 17, 2007	23.89	23.92	23.85	23.85
245	AMEX	FPX	Wed, May 16, 2007	23.74	23.80	23.63	23.80
244	AMEX	FPX	Tue, May 15, 2007	23.70	23.85	23.65	23.66
243	AMEX	FPX	Mon, May 14, 2007	23.78	23.85	23.70	23.70
242	AMEX	FPX	Fri, May 11, 2007	23.77	23.83	23.70	23.83
241	AMEX	FPX	Thu, May 10, 2007	23.80	23.94	23.62	23.62
240	AMEX	FPX	Wed, May 9, 2007	23.81	23.95	23.77	23.91
239	AMEX	FPX	Tue, May 8, 2007	23.80	23.80	23.73	23.79
238	AMEX	FPX	Mon, May 7, 2007	23.93	23.99	23.93	23.95
237	AMEX	FPX	Fri, May 4, 2007	23.92	24.02	23.89	23.93
236	AMEX	FPX	Thu, May 3, 2007	23.62	23.86	23.62	23.82
235	AMEX	FPX	Wed, May 2, 2007	23.40	23.66	23.40	23.58
234	AMEX	FPX	Tue, May 1, 2007	23.30	23.30	23.15	23.23
233	AMEX	FPX	Mon, Apr 30, 2007	23.60	23.63	23.32	23.32
232	AMEX	FPX	Fri, Apr 27, 2007	23.58	23.70	23.56	23.63
231	AMEX	FPX	Thu, Apr 26, 2007	23.79	23.79	23.68	23.76
230	AMEX	FPX	Wed, Apr 25, 2007	23.58	23.70	23.57	23.67
229	AMEX	FPX	Tue, Apr 24, 2007	23.63	23.63	23.55	23.55
228	AMEX	FPX	Mon, Apr 23, 2007	23.73	23.73	23.67	23.68
227	AMEX	FPX	Fri, Apr 20, 2007	23.83	23.83	23.71	23.73
226	AMEX	FPX	Thu, Apr 19, 2007	23.65	23.71	23.54	23.55
225	AMEX	FPX	Wed, Apr 18, 2007	23.66	23.76	23.66	23.69
224	AMEX	FPX	Tue, Apr 17, 2007	23.70	23.74	23.67	23.73
223	AMEX	FPX	Mon, Apr 16, 2007	23.51	23.70	23.51	23.70
222	AMEX	FPX	Fri, Apr 13, 2007	23.49	23.49	23.44	23.49
221	AMEX	FPX	Thu, Apr 12, 2007	23.31	23.41	23.18	23.39
220	AMEX	FPX	Wed, Apr 11, 2007	23.40	23.40	23.24	23.26
219	AMEX	FPX	Tue, Apr 10, 2007	23.42	23.43	23.34	23.36
218	AMEX	FPX	Mon, Apr 9, 2007	23.44	23.44	23.33	23.38
217	AMEX	FPX	Thu, Apr 5, 2007	23.26	23.37	23.26	23.34
216	AMEX	FPX	Wed, Apr 4, 2007	23.26	23.36	23.26	23.33
215	AMEX	FPX	Tue, Apr 3, 2007	23.23	23.33	23.21	23.31
214	AMEX	FPX	Mon, Apr 2, 2007	23.01	23.04	22.97	23.02
213	AMEX	FPX	Fri, Mar 30, 2007	23.00	23.10	22.93	23.01
212	AMEX	FPX	Thu, Mar 29, 2007	23.05	23.06	22.87	22.96
211	AMEX	FPX	Wed, Mar 28, 2007	22.96	23.03	22.86	22.95
210	AMEX	FPX	Tue, Mar 27, 2007	23.12	23.12	22.98	23.04
209	AMEX	FPX	Mon, Mar 26, 2007	23.03	23.12	22.99	23.12
208	AMEX	FPX	Fri, Mar 23, 2007	23.14	23.20	23.11	23.14
207	AMEX	FPX	Thu, Mar 22, 2007	23.10	23.13	23.01	23.08
206	AMEX	FPX	Wed, Mar 21, 2007	22.73	23.04	22.73	23.02
205	AMEX	FPX	Tue, Mar 20, 2007	22.56	22.72	22.55	22.66
204	AMEX	FPX	Mon, Mar 19, 2007	22.50	22.59	22.42	22.55
203	AMEX	FPX	Fri, Mar 16, 2007	22.32	22.38	22.26	22.27
202	AMEX	FPX	Thu, Mar 15, 2007	22.24	22.40	22.24	22.40
201	AMEX	FPX	Wed, Mar 14, 2007	22.05	22.27	21.95	22.25
200	AMEX	FPX	Tue, Mar 13, 2007	22.52	22.54	22.15	22.17
199	AMEX	FPX	Mon, Mar 12, 2007	22.42	22.57	22.42	22.57
198	AMEX	FPX	Fri, Mar 9, 2007	22.56	22.56	22.39	22.48
197	AMEX	FPX	Thu, Mar 8, 2007	22.37	22.51	22.37	22.44
196	AMEX	FPX	Wed, Mar 7, 2007	22.35	22.39	22.23	22.23
195	AMEX	FPX	Tue, Mar 6, 2007	22.03	22.37	22.03	22.37
194	AMEX	FPX	Mon, Mar 5, 2007	21.94	22.17	21.86	21.86
193	AMEX	FPX	Fri, Mar 2, 2007	22.39	22.45	22.20	22.28
192	AMEX	FPX	Thu, Mar 1, 2007	22.10	22.53	22.08	22.47
191	AMEX	FPX	Wed, Feb 28, 2007	22.54	22.61	22.33	22.61
190	AMEX	FPX	Tue, Feb 27, 2007	22.80	22.93	22.27	22.54
189	AMEX	FPX	Mon, Feb 26, 2007	23.37	23.40	23.19	23.27
188	AMEX	FPX	Fri, Feb 23, 2007	23.35	23.36	23.28	23.31
187	AMEX	FPX	Thu, Feb 22, 2007	23.43	23.52	23.33	23.39
186	AMEX	FPX	Wed, Feb 21, 2007	23.35	23.43	23.35	23.40
185	AMEX	FPX	Tue, Feb 20, 2007	23.22	23.36	23.10	23.34
184	AMEX	FPX	Fri, Feb 16, 2007	22.96	23.20	22.95	23.20
183	AMEX	FPX	Thu, Feb 15, 2007	23.10	23.10	23.03	23.07
182	AMEX	FPX	Wed, Feb 14, 2007	22.99	23.14	22.94	23.09
181	AMEX	FPX	Tue, Feb 13, 2007	22.85	22.90	22.82	22.89
180	AMEX	FPX	Mon, Feb 12, 2007	22.85	22.85	22.67	22.70
179	AMEX	FPX	Fri, Feb 9, 2007	23.42	23.42	22.87	22.96
178	AMEX	FPX	Thu, Feb 8, 2007	23.36	23.38	23.25	23.32
177	AMEX	FPX	Wed, Feb 7, 2007	23.35	23.42	23.31	23.38
176	AMEX	FPX	Tue, Feb 6, 2007	23.27	23.32	23.23	23.29
175	AMEX	FPX	Mon, Feb 5, 2007	23.28	23.28	23.17	23.21
174	AMEX	FPX	Fri, Feb 2, 2007	23.27	23.27	23.20	23.26
173	AMEX	FPX	Thu, Feb 1, 2007	23.18	23.21	23.10	23.21
172	AMEX	FPX	Wed, Jan 31, 2007	22.91	23.14	22.91	23.03
171	AMEX	FPX	Tue, Jan 30, 2007	22.79	22.95	22.79	22.93
170	AMEX	FPX	Mon, Jan 29, 2007	22.80	22.91	22.77	22.80
169	AMEX	FPX	Fri, Jan 26, 2007	22.63	22.76	22.63	22.73
168	AMEX	FPX	Thu, Jan 25, 2007	22.89	23.00	22.58	22.61
167	AMEX	FPX	Wed, Jan 24, 2007	22.78	22.93	22.78	22.89
166	AMEX	FPX	Tue, Jan 23, 2007	22.46	22.73	22.46	22.64
165	AMEX	FPX	Mon, Jan 22, 2007	22.60	22.60	22.45	22.52
164	AMEX	FPX	Fri, Jan 19, 2007	22.51	22.64	22.49	22.57
163	AMEX	FPX	Thu, Jan 18, 2007	22.88	22.88	22.53	22.58
162	AMEX	FPX	Wed, Jan 17, 2007	22.92	22.99	22.85	22.86
161	AMEX	FPX	Tue, Jan 16, 2007	23.02	23.05	22.87	22.87
160	AMEX	FPX	Fri, Jan 12, 2007	22.89	22.95	22.85	22.94
159	AMEX	FPX	Thu, Jan 11, 2007	22.70	22.89	22.70	22.83
158	AMEX	FPX	Wed, Jan 10, 2007	22.53	22.67	22.48	22.66
157	AMEX	FPX	Tue, Jan 9, 2007	22.49	22.55	22.36	22.55
156	AMEX	FPX	Mon, Jan 8, 2007	22.34	22.42	22.21	22.40
155	AMEX	FPX	Fri, Jan 5, 2007	22.37	22.37	22.18	22.27
154	AMEX	FPX	Thu, Jan 4, 2007	22.25	22.39	22.12	22.37
153	AMEX	FPX	Wed, Jan 3, 2007	22.33	22.39	22.02	22.18
152	AMEX	FPX	Fri, Dec 29, 2006	22.27	22.27	22.19	22.19
151	AMEX	FPX	Thu, Dec 28, 2006	22.28	22.31	22.20	22.29
150	AMEX	FPX	Wed, Dec 27, 2006	22.17	22.29	22.16	22.29
149	AMEX	FPX	Tue, Dec 26, 2006	22.04	22.10	21.96	22.10
148	AMEX	FPX	Fri, Dec 22, 2006	22.00	22.05	21.96	22.01
147	AMEX	FPX	Thu, Dec 21, 2006	22.23	22.23	22.00	22.04
146	AMEX	FPX	Wed, Dec 20, 2006	22.21	22.26	22.16	22.19
145	AMEX	FPX	Tue, Dec 19, 2006	22.01	22.18	21.95	22.18
144	AMEX	FPX	Mon, Dec 18, 2006	22.24	22.27	22.00	22.01
143	AMEX	FPX	Fri, Dec 15, 2006	22.22	22.23	22.14	22.15
142	AMEX	FPX	Thu, Dec 14, 2006	22.08	22.17	22.08	22.16
141	AMEX	FPX	Wed, Dec 13, 2006	22.08	22.08	21.97	22.03
140	AMEX	FPX	Tue, Dec 12, 2006	22.08	22.09	21.90	21.99
139	AMEX	FPX	Mon, Dec 11, 2006	22.07	22.14	22.04	22.11
138	AMEX	FPX	Fri, Dec 8, 2006	21.95	22.07	21.94	22.04
137	AMEX	FPX	Thu, Dec 7, 2006	22.13	22.15	21.98	21.98
136	AMEX	FPX	Wed, Dec 6, 2006	22.07	22.13	22.01	22.03
135	AMEX	FPX	Tue, Dec 5, 2006	22.09	22.16	22.08	22.12
134	AMEX	FPX	Mon, Dec 4, 2006	21.78	22.03	21.78	22.00
133	AMEX	FPX	Fri, Dec 1, 2006	21.89	21.89	21.64	21.78
132	AMEX	FPX	Thu, Nov 30, 2006	21.75	21.95	21.75	21.95
131	AMEX	FPX	Wed, Nov 29, 2006	21.75	21.82	21.67	21.77
130	AMEX	FPX	Tue, Nov 28, 2006	21.53	21.69	21.44	21.68
129	AMEX	FPX	Mon, Nov 27, 2006	22.16	22.16	21.60	21.60
128	AMEX	FPX	Fri, Nov 24, 2006	22.16	22.18	22.05	22.15
127	AMEX	FPX	Wed, Nov 22, 2006	22.14	22.18	22.07	22.16
126	AMEX	FPX	Tue, Nov 21, 2006	21.90	22.05	21.82	22.02
125	AMEX	FPX	Mon, Nov 20, 2006	21.76	21.82	21.68	21.79
124	AMEX	FPX	Fri, Nov 17, 2006	21.74	21.76	21.65	21.76
123	AMEX	FPX	Thu, Nov 16, 2006	21.74	21.81	21.70	21.76
122	AMEX	FPX	Wed, Nov 15, 2006	21.51	21.74	21.51	21.71
121	AMEX	FPX	Tue, Nov 14, 2006	21.45	21.53	21.34	21.53
120	AMEX	FPX	Mon, Nov 13, 2006	21.23	21.38	21.23	21.38
119	AMEX	FPX	Fri, Nov 10, 2006	21.15	21.18	21.08	21.16
118	AMEX	FPX	Thu, Nov 9, 2006	21.23	21.23	21.01	21.03
117	AMEX	FPX	Wed, Nov 8, 2006	21.05	21.19	21.05	21.14
116	AMEX	FPX	Tue, Nov 7, 2006	21.13	21.16	21.10	21.15
115	AMEX	FPX	Mon, Nov 6, 2006	20.84	21.10	20.84	21.10
114	AMEX	FPX	Fri, Nov 3, 2006	20.79	20.81	20.68	20.80
113	AMEX	FPX	Thu, Nov 2, 2006	20.64	20.71	20.57	20.69
112	AMEX	FPX	Wed, Nov 1, 2006	20.90	20.90	20.60	20.62
111	AMEX	FPX	Tue, Oct 31, 2006	20.80	20.80	20.68	20.76
110	AMEX	FPX	Mon, Oct 30, 2006	20.76	20.76	20.62	20.74
109	AMEX	FPX	Fri, Oct 27, 2006	20.95	20.95	20.72	20.72
108	AMEX	FPX	Thu, Oct 26, 2006	20.80	20.92	20.77	20.90
107	AMEX	FPX	Wed, Oct 25, 2006	20.64	20.74	20.62	20.72
106	AMEX	FPX	Tue, Oct 24, 2006	20.54	20.56	20.50	20.56
105	AMEX	FPX	Mon, Oct 23, 2006	20.48	20.59	20.42	20.58
104	AMEX	FPX	Fri, Oct 20, 2006	20.57	20.57	20.42	20.44
103	AMEX	FPX	Thu, Oct 19, 2006	20.30	20.55	20.26	20.53
102	AMEX	FPX	Wed, Oct 18, 2006	20.26	20.32	20.24	20.26
101	AMEX	FPX	Tue, Oct 17, 2006	20.19	20.20	20.18	20.20
100	AMEX	FPX	Mon, Oct 16, 2006	20.26	20.33	20.26	20.31
99	AMEX	FPX	Fri, Oct 13, 2006	20.17	20.19	20.11	20.16
98	AMEX	FPX	Thu, Oct 12, 2006	20.05	20.14	20.05	20.14
97	AMEX	FPX	Wed, Oct 11, 2006	19.97	19.99	19.94	19.97
96	AMEX	FPX	Tue, Oct 10, 2006	20.09	20.09	19.96	20.03
95	AMEX	FPX	Mon, Oct 9, 2006	19.91	20.06	19.91	20.02
94	AMEX	FPX	Fri, Oct 6, 2006	19.86	19.95	19.74	19.95
93	AMEX	FPX	Thu, Oct 5, 2006	19.75	19.85	19.72	19.85
92	AMEX	FPX	Wed, Oct 4, 2006	19.35	19.64	19.35	19.64
91	AMEX	FPX	Tue, Oct 3, 2006	19.33	19.47	19.33	19.43
90	AMEX	FPX	Mon, Oct 2, 2006	19.46	19.48	19.33	19.33
89	AMEX	FPX	Fri, Sep 29, 2006	19.52	19.56	19.50	19.50
88	AMEX	FPX	Thu, Sep 28, 2006	19.56	19.58	19.43	19.51
87	AMEX	FPX	Wed, Sep 27, 2006	19.35	19.52	19.35	19.48
86	AMEX	FPX	Tue, Sep 26, 2006	19.29	19.43	19.29	19.43
85	AMEX	FPX	Mon, Sep 25, 2006	19.25	19.31	19.14	19.31
84	AMEX	FPX	Fri, Sep 22, 2006	19.13	19.19	19.13	19.19
83	AMEX	FPX	Thu, Sep 21, 2006	19.30	19.40	19.24	19.28
82	AMEX	FPX	Wed, Sep 20, 2006	19.36	19.36	19.31	19.31
81	AMEX	FPX	Tue, Sep 19, 2006	19.41	19.41	19.12	19.28
80	AMEX	FPX	Mon, Sep 18, 2006	19.29	19.45	19.29	19.38
79	AMEX	FPX	Fri, Sep 15, 2006	19.21	19.25	19.18	19.25
78	AMEX	FPX	Thu, Sep 14, 2006	19.07	19.07	19.03	19.07
77	AMEX	FPX	Wed, Sep 13, 2006	18.94	19.12	18.94	19.12
76	AMEX	FPX	Tue, Sep 12, 2006	18.87	18.94	18.87	18.94
75	AMEX	FPX	Mon, Sep 11, 2006	18.61	18.70	18.53	18.64
74	AMEX	FPX	Fri, Sep 8, 2006	18.56	18.56	18.45	18.50
73	AMEX	FPX	Thu, Sep 7, 2006	18.34	18.43	18.34	18.43
72	AMEX	FPX	Wed, Sep 6, 2006	18.58	18.58	18.51	18.51
71	AMEX	FPX	Tue, Sep 5, 2006	18.81	18.85	18.74	18.85
70	AMEX	FPX	Fri, Sep 1, 2006	18.77	18.85	18.76	18.81
69	AMEX	FPX	Wed, Aug 30, 2006	18.60	18.61	18.60	18.61
68	AMEX	FPX	Tue, Aug 29, 2006	18.35	18.52	18.35	18.52
67	AMEX	FPX	Mon, Aug 28, 2006	18.39	18.40	18.38	18.38
66	AMEX	FPX	Fri, Aug 25, 2006	18.34	18.34	18.25	18.30
65	AMEX	FPX	Thu, Aug 24, 2006	18.33	18.33	18.20	18.29
64	AMEX	FPX	Wed, Aug 23, 2006	18.41	18.41	18.28	18.29
63	AMEX	FPX	Tue, Aug 22, 2006	18.42	18.47	18.42	18.44
62	AMEX	FPX	Mon, Aug 21, 2006	18.53	18.53	18.45	18.47
61	AMEX	FPX	Fri, Aug 18, 2006	18.54	18.61	18.54	18.61
60	AMEX	FPX	Thu, Aug 17, 2006	18.58	18.65	18.56	18.58
59	AMEX	FPX	Wed, Aug 16, 2006	18.42	18.58	18.42	18.58
58	AMEX	FPX	Tue, Aug 15, 2006	18.15	18.31	18.15	18.31
57	AMEX	FPX	Mon, Aug 14, 2006	18.07	18.15	17.96	17.98
56	AMEX	FPX	Fri, Aug 11, 2006	18.10	18.10	17.95	17.97
55	AMEX	FPX	Thu, Aug 10, 2006	18.01	18.14	18.01	18.14
54	AMEX	FPX	Wed, Aug 9, 2006	18.31	18.32	18.00	18.00
53	AMEX	FPX	Tue, Aug 8, 2006	18.36	18.37	18.19	18.19
52	AMEX	FPX	Mon, Aug 7, 2006	18.23	18.34	18.23	18.28
51	AMEX	FPX	Fri, Aug 4, 2006	18.57	18.57	18.34	18.34
50	AMEX	FPX	Thu, Aug 3, 2006	18.21	18.40	18.21	18.40
49	AMEX	FPX	Wed, Aug 2, 2006	18.38	18.43	18.31	18.31
48	AMEX	FPX	Tue, Aug 1, 2006	18.25	18.26	18.22	18.24
47	AMEX	FPX	Mon, Jul 31, 2006	18.41	18.52	18.41	18.52
46	AMEX	FPX	Fri, Jul 28, 2006	18.33	18.48	18.33	18.48
45	AMEX	FPX	Thu, Jul 27, 2006	18.40	18.40	18.21	18.21
44	AMEX	FPX	Wed, Jul 26, 2006	18.43	18.48	18.43	18.48
43	AMEX	FPX	Tue, Jul 25, 2006	18.36	18.49	18.36	18.49
42	AMEX	FPX	Mon, Jul 24, 2006	18.18	18.39	18.14	18.39
41	AMEX	FPX	Fri, Jul 21, 2006	18.15	18.15	18.04	18.04
40	AMEX	FPX	Thu, Jul 20, 2006	18.78	18.78	18.43	18.43
39	AMEX	FPX	Wed, Jul 19, 2006	18.25	18.70	18.25	18.70
38	AMEX	FPX	Tue, Jul 18, 2006	18.37	18.37	18.07	18.26
37	AMEX	FPX	Mon, Jul 17, 2006	18.29	18.37	18.29	18.31
36	AMEX	FPX	Fri, Jul 14, 2006	18.44	18.44	18.22	18.35
35	AMEX	FPX	Thu, Jul 13, 2006	18.65	18.70	18.46	18.51
34	AMEX	FPX	Wed, Jul 12, 2006	19.04	19.04	18.91	18.91
33	AMEX	FPX	Tue, Jul 11, 2006	19.00	19.09	18.84	19.07
32	AMEX	FPX	Mon, Jul 10, 2006	19.12	19.14	18.97	19.03
31	AMEX	FPX	Fri, Jul 7, 2006	19.15	19.24	19.04	19.06
30	AMEX	FPX	Thu, Jul 6, 2006	19.36	19.39	19.25	19.25
29	AMEX	FPX	Wed, Jul 5, 2006	19.42	19.42	19.21	19.37
28	AMEX	FPX	Mon, Jul 3, 2006	19.47	19.54	19.43	19.54
27	AMEX	FPX	Fri, Jun 30, 2006	19.25	19.37	19.25	19.37
26	AMEX	FPX	Thu, Jun 29, 2006	18.89	19.23	18.87	19.23
25	AMEX	FPX	Wed, Jun 28, 2006	18.67	18.67	18.51	18.60
24	AMEX	FPX	Tue, Jun 27, 2006	18.90	18.90	18.62	18.62
23	AMEX	FPX	Mon, Jun 26, 2006	18.74	18.83	18.68	18.83
22	AMEX	FPX	Fri, Jun 23, 2006	18.45	18.69	18.45	18.69
21	AMEX	FPX	Thu, Jun 22, 2006	18.68	18.68	18.53	18.53
20	AMEX	FPX	Wed, Jun 21, 2006	18.25	18.70	18.25	18.68
19	AMEX	FPX	Tue, Jun 20, 2006	18.26	18.30	18.25	18.25
18	AMEX	FPX	Mon, Jun 19, 2006	18.53	18.53	18.28	18.29
17	AMEX	FPX	Fri, Jun 16, 2006	18.50	18.50	18.33	18.37
16	AMEX	FPX	Thu, Jun 15, 2006	18.74	18.74	18.03	18.50
15	AMEX	FPX	Wed, Jun 14, 2006	18.01	18.05	17.85	17.92
14	AMEX	FPX	Tue, Jun 13, 2006	18.11	18.30	17.91	17.95
13	AMEX	FPX	Mon, Jun 12, 2006	18.70	18.70	18.29	18.29
12	AMEX	FPX	Fri, Jun 9, 2006	18.86	18.94	18.75	18.75
11	AMEX	FPX	Thu, Jun 8, 2006	18.78	18.79	18.39	18.79
10	AMEX	FPX	Wed, Jun 7, 2006	18.97	18.97	18.79	18.79
9	AMEX	FPX	Tue, Jun 6, 2006	18.88	18.88	18.72	18.80
8	AMEX	FPX	Mon, Jun 5, 2006	19.48	19.48	18.98	18.98
7	AMEX	FPX	Fri, Jun 2, 2006	19.53	19.53	19.39	19.52
6	AMEX	FPX	Thu, Jun 1, 2006	19.03	19.39	19.03	19.38
5	AMEX	FPX	Wed, May 31, 2006	19.05	19.06	18.90	19.04
4	AMEX	FPX	Tue, May 30, 2006	19.25	19.25	18.87	18.87
3	AMEX	FPX	Fri, May 26, 2006	19.22	19.23	19.10	19.23
2	AMEX	FPX	Thu, May 25, 2006	18.81	19.06	18.81	19.06
1	AMEX	FPX	Wed, May 24, 2006	18.77	18.96	18.67	18.69
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust US Equity Opportunities ETF AMEX:FPX 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