First Trust VL Dividend AMEX:FVD Historical Prices

Below are the 5137 trading days of historical prices for FVD.

#	Exchange	Symbol	Date	Open	High	Low	Close
5137	AMEX	FVD	Thu, Mar 7, 2024	41.47	41.61	41.47	41.52
5136	AMEX	FVD	Wed, Mar 6, 2024	41.29	41.44	41.21	41.32
5135	AMEX	FVD	Tue, Mar 5, 2024	41.28	41.46	40.99	41.08
5134	AMEX	FVD	Mon, Mar 4, 2024	41.02	41.32	41.02	41.27
5133	AMEX	FVD	Fri, Mar 1, 2024	41.04	41.11	40.81	41.07
5132	AMEX	FVD	Thu, Feb 29, 2024	41.17	41.26	40.97	41.06
5131	AMEX	FVD	Wed, Feb 28, 2024	40.87	41.05	40.84	40.99
5130	AMEX	FVD	Tue, Feb 27, 2024	40.85	40.96	40.79	40.93
5129	AMEX	FVD	Mon, Feb 26, 2024	41.06	41.09	40.77	40.81
5128	AMEX	FVD	Fri, Feb 23, 2024	41.05	41.24	40.99	41.10
5127	AMEX	FVD	Thu, Feb 22, 2024	40.85	41.04	40.66	40.99
5126	AMEX	FVD	Wed, Feb 21, 2024	40.67	40.87	40.64	40.83
5125	AMEX	FVD	Tue, Feb 20, 2024	40.53	40.83	40.49	40.62
5124	AMEX	FVD	Fri, Feb 16, 2024	40.60	40.80	40.48	40.57
5123	AMEX	FVD	Thu, Feb 15, 2024	40.34	40.74	40.34	40.68
5122	AMEX	FVD	Wed, Feb 14, 2024	40.12	40.27	39.99	40.23
5121	AMEX	FVD	Tue, Feb 13, 2024	40.35	40.41	39.73	39.97
5120	AMEX	FVD	Mon, Feb 12, 2024	40.43	40.77	40.40	40.67
5119	AMEX	FVD	Fri, Feb 9, 2024	40.37	40.44	40.22	40.42
5118	AMEX	FVD	Thu, Feb 8, 2024	40.32	40.40	40.15	40.37
5117	AMEX	FVD	Wed, Feb 7, 2024	40.37	40.42	40.25	40.27
5116	AMEX	FVD	Tue, Feb 6, 2024	40.03	40.31	39.96	40.23
5115	AMEX	FVD	Mon, Feb 5, 2024	40.28	40.28	39.97	39.97
5114	AMEX	FVD	Fri, Feb 2, 2024	40.58	40.69	40.27	40.48
5113	AMEX	FVD	Thu, Feb 1, 2024	40.29	40.76	40.18	40.75
5112	AMEX	FVD	Wed, Jan 31, 2024	40.72	40.80	40.23	40.24
5111	AMEX	FVD	Tue, Jan 30, 2024	40.54	40.75	40.43	40.65
5110	AMEX	FVD	Mon, Jan 29, 2024	40.45	40.65	40.33	40.61
5109	AMEX	FVD	Fri, Jan 26, 2024	40.50	40.60	40.40	40.44
5108	AMEX	FVD	Thu, Jan 25, 2024	40.23	40.39	40.15	40.37
5107	AMEX	FVD	Wed, Jan 24, 2024	40.54	40.60	40.00	40.00
5106	AMEX	FVD	Tue, Jan 23, 2024	40.35	40.49	40.27	40.39
5105	AMEX	FVD	Mon, Jan 22, 2024	40.29	40.45	40.21	40.31
5104	AMEX	FVD	Fri, Jan 19, 2024	40.17	40.36	39.91	40.25
5103	AMEX	FVD	Thu, Jan 18, 2024	39.96	40.12	39.80	40.07
5102	AMEX	FVD	Wed, Jan 17, 2024	39.90	40.19	39.82	39.94
5101	AMEX	FVD	Tue, Jan 16, 2024	40.29	40.33	40.04	40.12
5100	AMEX	FVD	Fri, Jan 12, 2024	40.45	40.62	40.34	40.44
5099	AMEX	FVD	Thu, Jan 11, 2024	40.50	40.52	40.06	40.29
5098	AMEX	FVD	Wed, Jan 10, 2024	40.53	40.62	40.45	40.53
5097	AMEX	FVD	Tue, Jan 9, 2024	40.50	40.54	40.38	40.50
5096	AMEX	FVD	Mon, Jan 8, 2024	40.36	40.68	40.33	40.64
5095	AMEX	FVD	Fri, Jan 5, 2024	40.37	40.64	40.25	40.38
5094	AMEX	FVD	Thu, Jan 4, 2024	40.46	40.68	40.42	40.42
5093	AMEX	FVD	Wed, Jan 3, 2024	40.66	40.69	40.42	40.44
5092	AMEX	FVD	Tue, Jan 2, 2024	40.35	40.82	40.35	40.70
5091	AMEX	FVD	Fri, Dec 29, 2023	40.58	40.59	40.39	40.56
5090	AMEX	FVD	Thu, Dec 28, 2023	40.45	40.62	40.45	40.58
5089	AMEX	FVD	Wed, Dec 27, 2023	40.50	40.56	40.38	40.51
5088	AMEX	FVD	Tue, Dec 26, 2023	40.29	40.57	40.28	40.45
5087	AMEX	FVD	Fri, Dec 22, 2023	40.20	40.49	40.19	40.28
5086	AMEX	FVD	Thu, Dec 21, 2023	40.24	40.40	40.07	40.07
5085	AMEX	FVD	Wed, Dec 20, 2023	40.48	40.64	40.04	40.04
5084	AMEX	FVD	Tue, Dec 19, 2023	40.36	40.59	40.36	40.55
5083	AMEX	FVD	Mon, Dec 18, 2023	40.31	40.39	40.21	40.31
5082	AMEX	FVD	Fri, Dec 15, 2023	40.47	40.51	40.08	40.17
5081	AMEX	FVD	Thu, Dec 14, 2023	40.80	40.96	40.56	40.58
5080	AMEX	FVD	Wed, Dec 13, 2023	39.81	40.63	39.69	40.63
5079	AMEX	FVD	Tue, Dec 12, 2023	39.81	39.86	39.61	39.82
5078	AMEX	FVD	Mon, Dec 11, 2023	39.57	39.81	39.57	39.78
5077	AMEX	FVD	Fri, Dec 8, 2023	39.60	39.71	39.45	39.55
5076	AMEX	FVD	Thu, Dec 7, 2023	39.57	39.69	39.46	39.64
5075	AMEX	FVD	Wed, Dec 6, 2023	39.46	39.68	39.46	39.56
5074	AMEX	FVD	Tue, Dec 5, 2023	39.55	39.58	39.31	39.36
5073	AMEX	FVD	Mon, Dec 4, 2023	39.29	39.67	39.29	39.63
5072	AMEX	FVD	Fri, Dec 1, 2023	38.98	39.50	38.94	39.50
5071	AMEX	FVD	Thu, Nov 30, 2023	38.69	38.99	38.56	38.97
5070	AMEX	FVD	Wed, Nov 29, 2023	38.78	38.89	38.57	38.62
5069	AMEX	FVD	Tue, Nov 28, 2023	38.72	38.87	38.61	38.67
5068	AMEX	FVD	Mon, Nov 27, 2023	38.78	38.80	38.63	38.73
5067	AMEX	FVD	Fri, Nov 24, 2023	38.73	38.88	38.73	38.85
5066	AMEX	FVD	Wed, Nov 22, 2023	38.61	38.74	38.55	38.70
5065	AMEX	FVD	Tue, Nov 21, 2023	38.52	38.59	38.41	38.51
5064	AMEX	FVD	Mon, Nov 20, 2023	38.44	38.64	38.29	38.54
5063	AMEX	FVD	Fri, Nov 17, 2023	38.60	38.66	38.48	38.58
5062	AMEX	FVD	Thu, Nov 16, 2023	38.48	38.61	38.42	38.48
5061	AMEX	FVD	Wed, Nov 15, 2023	38.42	38.70	38.41	38.47
5060	AMEX	FVD	Tue, Nov 14, 2023	37.95	38.47	37.95	38.40
5059	AMEX	FVD	Mon, Nov 13, 2023	37.47	37.60	37.38	37.46
5058	AMEX	FVD	Fri, Nov 10, 2023	37.39	37.58	37.23	37.54
5057	AMEX	FVD	Thu, Nov 9, 2023	37.64	37.69	37.33	37.34
5056	AMEX	FVD	Wed, Nov 8, 2023	37.72	37.73	37.39	37.55
5055	AMEX	FVD	Tue, Nov 7, 2023	37.85	37.85	37.68	37.70
5054	AMEX	FVD	Mon, Nov 6, 2023	38.05	38.05	37.88	37.91
5053	AMEX	FVD	Fri, Nov 3, 2023	37.98	38.24	37.98	38.03
5052	AMEX	FVD	Thu, Nov 2, 2023	37.19	37.72	37.19	37.69
5051	AMEX	FVD	Wed, Nov 1, 2023	36.75	37.10	36.64	37.01
5050	AMEX	FVD	Tue, Oct 31, 2023	36.49	36.73	36.41	36.68
5049	AMEX	FVD	Mon, Oct 30, 2023	36.27	36.50	36.18	36.42
5048	AMEX	FVD	Fri, Oct 27, 2023	36.60	36.60	36.01	36.09
5047	AMEX	FVD	Thu, Oct 26, 2023	36.57	36.87	36.57	36.62
5046	AMEX	FVD	Wed, Oct 25, 2023	36.50	36.74	36.37	36.58
5045	AMEX	FVD	Tue, Oct 24, 2023	36.57	36.72	36.50	36.63
5044	AMEX	FVD	Mon, Oct 23, 2023	36.50	36.74	36.35	36.37
5043	AMEX	FVD	Fri, Oct 20, 2023	36.90	37.06	36.62	36.62
5042	AMEX	FVD	Thu, Oct 19, 2023	37.26	37.42	36.87	36.91
5041	AMEX	FVD	Wed, Oct 18, 2023	37.59	37.65	37.24	37.28
5040	AMEX	FVD	Tue, Oct 17, 2023	37.48	37.92	37.46	37.72
5039	AMEX	FVD	Mon, Oct 16, 2023	37.41	37.70	37.31	37.65
5038	AMEX	FVD	Fri, Oct 13, 2023	37.23	37.40	37.07	37.22
5037	AMEX	FVD	Thu, Oct 12, 2023	37.60	37.60	36.92	37.11
5036	AMEX	FVD	Wed, Oct 11, 2023	37.57	37.65	37.40	37.61
5035	AMEX	FVD	Tue, Oct 10, 2023	37.42	37.68	37.40	37.51
5034	AMEX	FVD	Mon, Oct 9, 2023	36.91	37.34	36.91	37.32
5033	AMEX	FVD	Fri, Oct 6, 2023	36.60	37.14	36.32	36.99
5032	AMEX	FVD	Thu, Oct 5, 2023	36.82	36.92	36.62	36.76
5031	AMEX	FVD	Wed, Oct 4, 2023	36.68	36.90	36.41	36.85
5030	AMEX	FVD	Tue, Oct 3, 2023	36.64	36.75	36.42	36.63
5029	AMEX	FVD	Mon, Oct 2, 2023	37.29	37.29	36.61	36.81
5028	AMEX	FVD	Fri, Sep 29, 2023	37.75	37.75	37.27	37.39
5027	AMEX	FVD	Thu, Sep 28, 2023	37.50	37.64	37.40	37.47
5026	AMEX	FVD	Wed, Sep 27, 2023	37.69	37.76	37.28	37.46
5025	AMEX	FVD	Tue, Sep 26, 2023	38.02	38.04	37.60	37.61
5024	AMEX	FVD	Mon, Sep 25, 2023	38.07	38.19	38.01	38.16
5023	AMEX	FVD	Fri, Sep 22, 2023	38.25	38.39	38.16	38.17
5022	AMEX	FVD	Thu, Sep 21, 2023	38.84	38.84	38.45	38.27
5021	AMEX	FVD	Wed, Sep 20, 2023	39.08	39.27	38.91	38.92
5020	AMEX	FVD	Tue, Sep 19, 2023	39.05	39.15	38.88	38.96
5019	AMEX	FVD	Mon, Sep 18, 2023	39.09	39.21	38.95	39.06
5018	AMEX	FVD	Fri, Sep 15, 2023	39.24	39.35	39.06	39.08
5017	AMEX	FVD	Thu, Sep 14, 2023	38.99	39.30	38.99	39.27
5016	AMEX	FVD	Wed, Sep 13, 2023	38.75	38.86	38.72	38.80
5015	AMEX	FVD	Tue, Sep 12, 2023	38.73	38.84	38.65	38.73
5014	AMEX	FVD	Mon, Sep 11, 2023	38.69	38.83	38.65	38.75
5013	AMEX	FVD	Fri, Sep 8, 2023	38.60	38.70	38.52	38.64
5012	AMEX	FVD	Thu, Sep 7, 2023	38.59	38.71	38.44	38.58
5011	AMEX	FVD	Wed, Sep 6, 2023	38.60	38.66	38.37	38.50
5010	AMEX	FVD	Tue, Sep 5, 2023	39.15	39.15	38.62	38.62
5009	AMEX	FVD	Fri, Sep 1, 2023	39.36	39.41	39.06	39.15
5008	AMEX	FVD	Thu, Aug 31, 2023	39.46	39.52	39.15	39.15
5007	AMEX	FVD	Wed, Aug 30, 2023	39.39	39.60	39.37	39.42
5006	AMEX	FVD	Tue, Aug 29, 2023	39.14	39.41	39.12	39.41
5005	AMEX	FVD	Mon, Aug 28, 2023	39.14	39.33	39.06	39.14
5004	AMEX	FVD	Fri, Aug 25, 2023	38.90	39.14	38.78	38.99
5003	AMEX	FVD	Thu, Aug 24, 2023	38.92	39.26	38.75	38.75
5002	AMEX	FVD	Wed, Aug 23, 2023	38.91	39.01	38.85	39.01
5001	AMEX	FVD	Tue, Aug 22, 2023	38.96	39.03	38.79	38.84
5000	AMEX	FVD	Mon, Aug 21, 2023	39.04	39.07	38.71	38.89
4999	AMEX	FVD	Fri, Aug 18, 2023	38.88	39.14	38.88	39.03
4998	AMEX	FVD	Thu, Aug 17, 2023	39.29	39.36	38.95	38.97
4997	AMEX	FVD	Wed, Aug 16, 2023	39.30	39.47	39.18	39.18
4996	AMEX	FVD	Tue, Aug 15, 2023	39.74	39.74	39.31	39.31
4995	AMEX	FVD	Mon, Aug 14, 2023	39.97	39.99	39.79	39.86
4994	AMEX	FVD	Fri, Aug 11, 2023	39.98	40.11	39.90	40.07
4993	AMEX	FVD	Thu, Aug 10, 2023	40.24	40.41	39.92	40.03
4992	AMEX	FVD	Wed, Aug 9, 2023	40.03	40.24	39.97	40.09
4991	AMEX	FVD	Tue, Aug 8, 2023	40.12	40.12	39.75	39.99
4990	AMEX	FVD	Mon, Aug 7, 2023	40.20	40.37	40.19	40.33
4989	AMEX	FVD	Fri, Aug 4, 2023	40.45	40.53	40.04	40.07
4988	AMEX	FVD	Thu, Aug 3, 2023	40.53	40.66	40.29	40.34
4987	AMEX	FVD	Wed, Aug 2, 2023	40.55	40.82	40.55	40.61
4986	AMEX	FVD	Tue, Aug 1, 2023	40.83	40.99	40.68	40.72
4985	AMEX	FVD	Mon, Jul 31, 2023	40.92	41.02	40.73	40.84
4984	AMEX	FVD	Fri, Jul 28, 2023	40.99	41.03	40.73	40.85
4983	AMEX	FVD	Thu, Jul 27, 2023	41.21	41.23	40.67	40.75
4982	AMEX	FVD	Wed, Jul 26, 2023	40.96	41.25	40.96	41.11
4981	AMEX	FVD	Tue, Jul 25, 2023	40.96	41.15	40.91	41.06
4980	AMEX	FVD	Mon, Jul 24, 2023	41.01	41.14	40.94	41.04
4979	AMEX	FVD	Fri, Jul 21, 2023	40.92	41.10	40.80	40.98
4978	AMEX	FVD	Thu, Jul 20, 2023	40.61	40.92	40.51	40.87
4977	AMEX	FVD	Wed, Jul 19, 2023	40.45	40.72	40.42	40.64
4976	AMEX	FVD	Tue, Jul 18, 2023	40.25	40.55	40.16	40.35
4975	AMEX	FVD	Mon, Jul 17, 2023	40.24	40.37	40.10	40.21
4974	AMEX	FVD	Fri, Jul 14, 2023	40.45	40.45	40.18	40.33
4973	AMEX	FVD	Thu, Jul 13, 2023	40.31	40.48	40.29	40.44
4972	AMEX	FVD	Wed, Jul 12, 2023	40.33	40.40	40.20	40.29
4971	AMEX	FVD	Tue, Jul 11, 2023	39.79	40.07	39.79	40.04
4970	AMEX	FVD	Mon, Jul 10, 2023	39.65	39.93	39.60	39.72
4969	AMEX	FVD	Fri, Jul 7, 2023	39.67	39.92	39.58	39.62
4968	AMEX	FVD	Thu, Jul 6, 2023	39.82	39.83	39.54	39.75
4967	AMEX	FVD	Wed, Jul 5, 2023	39.98	40.21	39.92	40.06
4966	AMEX	FVD	Mon, Jul 3, 2023	39.97	40.22	39.89	40.22
4965	AMEX	FVD	Fri, Jun 30, 2023	39.94	40.16	39.87	40.09
4964	AMEX	FVD	Thu, Jun 29, 2023	39.44	39.78	39.33	39.71
4963	AMEX	FVD	Wed, Jun 28, 2023	39.71	39.71	39.35	39.50
4962	AMEX	FVD	Tue, Jun 27, 2023	39.58	39.80	39.50	39.73
4961	AMEX	FVD	Mon, Jun 26, 2023	39.57	39.86	39.47	39.52
4960	AMEX	FVD	Fri, Jun 23, 2023	39.84	39.97	39.53	39.53
4959	AMEX	FVD	Thu, Jun 22, 2023	40.13	40.22	39.87	39.96
4958	AMEX	FVD	Wed, Jun 21, 2023	40.01	40.26	39.77	40.11
4957	AMEX	FVD	Tue, Jun 20, 2023	40.38	40.40	40.10	40.10
4956	AMEX	FVD	Fri, Jun 16, 2023	40.53	40.70	40.47	40.54
4955	AMEX	FVD	Thu, Jun 15, 2023	40.03	40.49	40.02	40.44
4954	AMEX	FVD	Wed, Jun 14, 2023	40.17	40.33	39.88	39.98
4953	AMEX	FVD	Tue, Jun 13, 2023	39.86	40.14	39.82	40.08
4952	AMEX	FVD	Mon, Jun 12, 2023	39.84	39.89	39.69	39.84
4951	AMEX	FVD	Fri, Jun 9, 2023	39.86	39.95	39.72	39.81
4950	AMEX	FVD	Thu, Jun 8, 2023	39.86	39.96	39.70	39.93
4949	AMEX	FVD	Wed, Jun 7, 2023	39.47	39.93	39.34	39.89
4948	AMEX	FVD	Tue, Jun 6, 2023	39.40	39.54	39.31	39.47
4947	AMEX	FVD	Mon, Jun 5, 2023	39.63	39.72	39.32	39.63
4946	AMEX	FVD	Fri, Jun 2, 2023	38.96	39.63	38.93	39.63
4945	AMEX	FVD	Thu, Jun 1, 2023	38.83	38.85	38.53	38.78
4944	AMEX	FVD	Wed, May 31, 2023	38.76	38.82	38.51	38.66
4943	AMEX	FVD	Tue, May 30, 2023	38.94	39.04	38.74	38.80
4942	AMEX	FVD	Fri, May 26, 2023	38.92	39.07	38.77	39.00
4941	AMEX	FVD	Thu, May 25, 2023	39.05	39.05	38.66	38.83
4940	AMEX	FVD	Wed, May 24, 2023	39.50	39.50	39.11	39.15
4939	AMEX	FVD	Tue, May 23, 2023	39.75	39.87	39.53	39.56
4938	AMEX	FVD	Mon, May 22, 2023	39.96	40.10	39.68	39.81
4937	AMEX	FVD	Fri, May 19, 2023	40.04	40.17	39.83	39.90
4936	AMEX	FVD	Thu, May 18, 2023	39.79	40.00	39.63	39.98
4935	AMEX	FVD	Wed, May 17, 2023	39.82	39.93	39.59	39.86
4934	AMEX	FVD	Tue, May 16, 2023	40.10	40.10	39.67	39.70
4933	AMEX	FVD	Mon, May 15, 2023	40.30	40.32	40.03	40.18
4932	AMEX	FVD	Fri, May 12, 2023	40.30	40.39	40.02	40.22
4931	AMEX	FVD	Thu, May 11, 2023	40.31	40.31	40.02	40.20
4930	AMEX	FVD	Wed, May 10, 2023	40.48	40.61	40.07	40.41
4929	AMEX	FVD	Tue, May 9, 2023	40.35	40.40	40.20	40.32
4928	AMEX	FVD	Mon, May 8, 2023	40.60	40.65	40.34	40.44
4927	AMEX	FVD	Fri, May 5, 2023	40.30	40.67	40.28	40.58
4926	AMEX	FVD	Thu, May 4, 2023	40.17	40.26	39.91	40.11
4925	AMEX	FVD	Wed, May 3, 2023	40.40	40.70	40.20	40.23
4924	AMEX	FVD	Tue, May 2, 2023	40.60	40.60	39.98	40.30
4923	AMEX	FVD	Mon, May 1, 2023	40.58	40.94	40.58	40.72
4922	AMEX	FVD	Fri, Apr 28, 2023	40.39	40.67	40.34	40.59
4921	AMEX	FVD	Thu, Apr 27, 2023	39.94	40.46	39.94	40.45
4920	AMEX	FVD	Wed, Apr 26, 2023	40.22	40.27	39.85	39.87
4919	AMEX	FVD	Tue, Apr 25, 2023	40.59	40.68	40.40	40.41
4918	AMEX	FVD	Mon, Apr 24, 2023	40.64	40.75	40.58	40.69
4917	AMEX	FVD	Fri, Apr 21, 2023	40.65	40.75	40.45	40.63
4916	AMEX	FVD	Thu, Apr 20, 2023	40.60	40.66	40.46	40.60
4915	AMEX	FVD	Wed, Apr 19, 2023	40.54	40.68	40.48	40.65
4914	AMEX	FVD	Tue, Apr 18, 2023	40.64	40.70	40.42	40.55
4913	AMEX	FVD	Mon, Apr 17, 2023	40.41	40.61	40.31	40.59
4912	AMEX	FVD	Fri, Apr 14, 2023	40.56	40.66	40.18	40.34
4911	AMEX	FVD	Thu, Apr 13, 2023	40.43	40.67	40.22	40.60
4910	AMEX	FVD	Wed, Apr 12, 2023	40.65	40.75	40.38	40.43
4909	AMEX	FVD	Tue, Apr 11, 2023	40.44	40.66	40.41	40.51
4908	AMEX	FVD	Mon, Apr 10, 2023	40.18	40.38	40.05	40.36
4907	AMEX	FVD	Thu, Apr 6, 2023	40.26	40.35	40.17	40.29
4906	AMEX	FVD	Wed, Apr 5, 2023	39.97	40.26	39.97	40.21
4905	AMEX	FVD	Tue, Apr 4, 2023	40.27	40.27	39.86	40.00
4904	AMEX	FVD	Mon, Apr 3, 2023	40.10	40.32	40.05	40.21
4903	AMEX	FVD	Fri, Mar 31, 2023	39.88	40.17	39.88	40.16
4902	AMEX	FVD	Thu, Mar 30, 2023	39.78	39.83	39.58	39.71
4901	AMEX	FVD	Wed, Mar 29, 2023	39.35	39.58	39.35	39.57
4900	AMEX	FVD	Tue, Mar 28, 2023	38.95	39.25	38.95	39.16
4899	AMEX	FVD	Mon, Mar 27, 2023	39.04	39.21	38.94	39.02
4898	AMEX	FVD	Fri, Mar 24, 2023	38.15	38.79	38.06	38.78
4897	AMEX	FVD	Thu, Mar 23, 2023	38.70	38.95	38.28	38.22
4896	AMEX	FVD	Wed, Mar 22, 2023	39.22	39.35	38.56	38.57
4895	AMEX	FVD	Tue, Mar 21, 2023	39.50	39.52	38.95	39.22
4894	AMEX	FVD	Mon, Mar 20, 2023	38.81	39.30	38.81	39.19
4893	AMEX	FVD	Fri, Mar 17, 2023	39.14	39.14	38.52	38.68
4892	AMEX	FVD	Thu, Mar 16, 2023	38.68	39.25	38.58	39.19
4891	AMEX	FVD	Wed, Mar 15, 2023	38.57	38.87	38.38	38.82
4890	AMEX	FVD	Tue, Mar 14, 2023	39.03	39.21	38.64	39.06
4889	AMEX	FVD	Mon, Mar 13, 2023	38.26	39.03	38.20	38.51
4888	AMEX	FVD	Fri, Mar 10, 2023	39.03	39.11	38.36	38.55
4887	AMEX	FVD	Thu, Mar 9, 2023	39.59	39.70	38.93	39.01
4886	AMEX	FVD	Wed, Mar 8, 2023	39.52	39.61	39.34	39.56
4885	AMEX	FVD	Tue, Mar 7, 2023	40.05	40.07	39.40	39.47
4884	AMEX	FVD	Mon, Mar 6, 2023	40.13	40.30	39.94	40.02
4883	AMEX	FVD	Fri, Mar 3, 2023	39.94	40.17	39.69	40.14
4882	AMEX	FVD	Thu, Mar 2, 2023	39.42	39.87	39.33	39.83
4881	AMEX	FVD	Wed, Mar 1, 2023	39.62	39.66	39.30	39.49
4880	AMEX	FVD	Tue, Feb 28, 2023	39.97	40.02	39.69	39.71
4879	AMEX	FVD	Mon, Feb 27, 2023	40.23	40.41	39.90	40.00
4878	AMEX	FVD	Fri, Feb 24, 2023	39.88	40.04	39.71	39.99
4877	AMEX	FVD	Thu, Feb 23, 2023	40.39	40.44	39.95	40.19
4876	AMEX	FVD	Wed, Feb 22, 2023	40.39	40.48	40.12	40.25
4875	AMEX	FVD	Tue, Feb 21, 2023	40.66	40.71	40.25	40.29
4874	AMEX	FVD	Fri, Feb 17, 2023	40.52	41.00	40.51	40.92
4873	AMEX	FVD	Thu, Feb 16, 2023	40.49	40.82	40.30	40.57
4872	AMEX	FVD	Wed, Feb 15, 2023	40.52	40.79	40.39	40.79
4871	AMEX	FVD	Tue, Feb 14, 2023	40.83	40.98	40.44	40.62
4870	AMEX	FVD	Mon, Feb 13, 2023	40.61	40.91	40.56	40.90
4869	AMEX	FVD	Fri, Feb 10, 2023	40.23	40.61	40.17	40.60
4868	AMEX	FVD	Thu, Feb 9, 2023	40.81	40.85	40.13	40.22
4867	AMEX	FVD	Wed, Feb 8, 2023	40.79	40.85	40.54	40.61
4866	AMEX	FVD	Tue, Feb 7, 2023	40.82	41.09	40.49	41.02
4865	AMEX	FVD	Mon, Feb 6, 2023	40.88	40.98	40.78	40.94
4864	AMEX	FVD	Fri, Feb 3, 2023	41.19	41.19	40.77	41.05
4863	AMEX	FVD	Thu, Feb 2, 2023	41.23	41.45	40.97	41.37
4862	AMEX	FVD	Wed, Feb 1, 2023	40.76	41.42	40.60	41.17
4861	AMEX	FVD	Tue, Jan 31, 2023	40.44	40.93	40.35	40.91
4860	AMEX	FVD	Mon, Jan 30, 2023	40.38	40.70	40.35	40.39
4859	AMEX	FVD	Fri, Jan 27, 2023	40.53	40.66	40.33	40.52
4858	AMEX	FVD	Thu, Jan 26, 2023	40.51	40.58	40.31	40.56
4857	AMEX	FVD	Wed, Jan 25, 2023	40.23	40.47	40.06	40.47
4856	AMEX	FVD	Tue, Jan 24, 2023	40.32	40.59	40.08	40.49
4855	AMEX	FVD	Mon, Jan 23, 2023	40.26	40.66	40.11	40.44
4854	AMEX	FVD	Fri, Jan 20, 2023	40.00	40.25	39.68	40.23
4853	AMEX	FVD	Thu, Jan 19, 2023	40.09	40.16	39.85	39.86
4852	AMEX	FVD	Wed, Jan 18, 2023	41.02	41.05	40.23	40.25
4851	AMEX	FVD	Tue, Jan 17, 2023	41.13	41.28	40.94	40.98
4850	AMEX	FVD	Fri, Jan 13, 2023	40.84	41.20	40.77	41.13
4849	AMEX	FVD	Thu, Jan 12, 2023	41.16	41.25	40.87	41.07
4848	AMEX	FVD	Wed, Jan 11, 2023	40.88	41.07	40.83	41.06
4847	AMEX	FVD	Tue, Jan 10, 2023	40.63	40.78	40.46	40.78
4846	AMEX	FVD	Mon, Jan 9, 2023	40.89	41.09	40.62	40.66
4845	AMEX	FVD	Fri, Jan 6, 2023	40.18	40.87	40.12	40.77
4844	AMEX	FVD	Thu, Jan 5, 2023	40.21	40.22	39.79	39.88
4843	AMEX	FVD	Wed, Jan 4, 2023	40.26	40.61	40.15	40.39
4842	AMEX	FVD	Tue, Jan 3, 2023	40.02	40.16	39.65	40.02
4841	AMEX	FVD	Fri, Dec 30, 2022	40.00	40.06	39.59	39.91
4840	AMEX	FVD	Thu, Dec 29, 2022	39.90	40.27	39.89	40.17
4839	AMEX	FVD	Wed, Dec 28, 2022	40.28	40.39	39.71	39.72
4838	AMEX	FVD	Tue, Dec 27, 2022	40.07	40.28	39.94	40.19
4837	AMEX	FVD	Fri, Dec 23, 2022	39.78	40.08	39.65	40.07
4836	AMEX	FVD	Thu, Dec 22, 2022	40.15	40.15	39.50	39.80
4835	AMEX	FVD	Wed, Dec 21, 2022	40.01	40.38	40.01	40.32
4834	AMEX	FVD	Tue, Dec 20, 2022	39.74	39.94	39.60	39.77
4833	AMEX	FVD	Mon, Dec 19, 2022	39.95	40.11	39.59	39.80
4832	AMEX	FVD	Fri, Dec 16, 2022	40.06	40.08	39.66	39.95
4831	AMEX	FVD	Thu, Dec 15, 2022	40.73	40.78	40.15	40.35
4830	AMEX	FVD	Wed, Dec 14, 2022	41.26	41.60	40.83	41.08
4829	AMEX	FVD	Tue, Dec 13, 2022	41.84	41.93	41.00	41.24
4828	AMEX	FVD	Mon, Dec 12, 2022	40.74	41.12	40.59	41.10
4827	AMEX	FVD	Fri, Dec 9, 2022	40.82	41.00	40.65	40.67
4826	AMEX	FVD	Thu, Dec 8, 2022	40.76	41.00	40.67	40.93
4825	AMEX	FVD	Wed, Dec 7, 2022	40.61	40.91	40.56	40.68
4824	AMEX	FVD	Tue, Dec 6, 2022	40.87	40.89	40.39	40.65
4823	AMEX	FVD	Mon, Dec 5, 2022	41.11	41.11	40.75	40.85
4822	AMEX	FVD	Fri, Dec 2, 2022	40.99	41.47	40.98	41.35
4821	AMEX	FVD	Thu, Dec 1, 2022	41.61	41.72	41.26	41.39
4820	AMEX	FVD	Wed, Nov 30, 2022	40.65	41.46	40.36	41.46
4819	AMEX	FVD	Tue, Nov 29, 2022	40.66	40.70	40.43	40.61
4818	AMEX	FVD	Mon, Nov 28, 2022	40.99	41.07	40.58	40.63
4817	AMEX	FVD	Fri, Nov 25, 2022	41.05	41.20	41.05	41.20
4816	AMEX	FVD	Wed, Nov 23, 2022	40.82	41.03	40.73	40.99
4815	AMEX	FVD	Tue, Nov 22, 2022	40.58	40.88	40.58	40.83
4814	AMEX	FVD	Mon, Nov 21, 2022	40.15	40.46	40.15	40.44
4813	AMEX	FVD	Fri, Nov 18, 2022	40.10	40.28	39.98	40.21
4812	AMEX	FVD	Thu, Nov 17, 2022	39.55	39.78	39.44	39.77
4811	AMEX	FVD	Wed, Nov 16, 2022	39.83	40.04	39.81	39.89
4810	AMEX	FVD	Tue, Nov 15, 2022	39.93	40.08	39.51	39.86
4809	AMEX	FVD	Mon, Nov 14, 2022	39.73	40.07	39.54	39.54
4808	AMEX	FVD	Fri, Nov 11, 2022	39.91	39.95	39.54	39.78
4807	AMEX	FVD	Thu, Nov 10, 2022	39.40	39.97	39.22	39.91
4806	AMEX	FVD	Wed, Nov 9, 2022	38.65	38.90	38.34	38.39
4805	AMEX	FVD	Tue, Nov 8, 2022	38.67	39.08	38.47	38.80
4804	AMEX	FVD	Mon, Nov 7, 2022	38.60	38.65	38.29	38.62
4803	AMEX	FVD	Fri, Nov 4, 2022	38.27	38.66	37.97	38.51
4802	AMEX	FVD	Thu, Nov 3, 2022	37.77	38.13	37.55	37.91
4801	AMEX	FVD	Wed, Nov 2, 2022	38.63	39.15	38.10	38.12
4800	AMEX	FVD	Tue, Nov 1, 2022	39.05	39.05	38.60	38.72
4799	AMEX	FVD	Mon, Oct 31, 2022	38.78	38.99	38.68	38.78
4798	AMEX	FVD	Fri, Oct 28, 2022	38.15	39.01	38.15	38.98
4797	AMEX	FVD	Thu, Oct 27, 2022	38.07	38.46	38.04	38.12
4796	AMEX	FVD	Wed, Oct 26, 2022	37.80	38.21	37.68	37.88
4795	AMEX	FVD	Tue, Oct 25, 2022	37.18	37.77	37.17	37.76
4794	AMEX	FVD	Mon, Oct 24, 2022	37.07	37.37	36.89	37.21
4793	AMEX	FVD	Fri, Oct 21, 2022	36.21	36.97	36.07	36.87
4792	AMEX	FVD	Thu, Oct 20, 2022	36.72	36.86	36.08	36.14
4791	AMEX	FVD	Wed, Oct 19, 2022	36.95	37.06	36.48	36.74
4790	AMEX	FVD	Tue, Oct 18, 2022	37.20	37.36	36.87	37.12
4789	AMEX	FVD	Mon, Oct 17, 2022	36.35	36.79	36.35	36.62
4788	AMEX	FVD	Fri, Oct 14, 2022	36.65	36.87	35.84	35.90
4787	AMEX	FVD	Thu, Oct 13, 2022	35.12	36.65	34.97	36.47
4786	AMEX	FVD	Wed, Oct 12, 2022	35.97	36.04	35.58	35.61
4785	AMEX	FVD	Tue, Oct 11, 2022	35.79	36.28	35.73	35.94
4784	AMEX	FVD	Mon, Oct 10, 2022	35.98	36.12	35.72	35.87
4783	AMEX	FVD	Fri, Oct 7, 2022	36.33	36.33	35.66	35.82
4782	AMEX	FVD	Thu, Oct 6, 2022	37.13	37.13	36.45	36.54
4781	AMEX	FVD	Wed, Oct 5, 2022	37.22	37.46	36.87	37.21
4780	AMEX	FVD	Tue, Oct 4, 2022	37.01	37.59	37.01	37.59
4779	AMEX	FVD	Mon, Oct 3, 2022	36.11	36.82	36.00	36.65
4778	AMEX	FVD	Fri, Sep 30, 2022	36.29	36.42	35.74	35.79
4777	AMEX	FVD	Thu, Sep 29, 2022	36.78	36.78	36.04	36.25
4776	AMEX	FVD	Wed, Sep 28, 2022	36.50	37.12	36.34	36.91
4775	AMEX	FVD	Tue, Sep 27, 2022	36.91	37.05	36.15	36.31
4774	AMEX	FVD	Mon, Sep 26, 2022	37.02	37.14	36.45	36.67
4773	AMEX	FVD	Fri, Sep 23, 2022	37.40	37.40	36.74	37.17
4772	AMEX	FVD	Thu, Sep 22, 2022	38.03	38.10	37.77	37.65
4771	AMEX	FVD	Wed, Sep 21, 2022	38.71	38.97	38.08	38.09
4770	AMEX	FVD	Tue, Sep 20, 2022	38.84	38.84	38.26	38.51
4769	AMEX	FVD	Mon, Sep 19, 2022	38.52	39.08	38.48	39.06
4768	AMEX	FVD	Fri, Sep 16, 2022	38.64	38.76	38.49	38.74
4767	AMEX	FVD	Thu, Sep 15, 2022	39.27	39.34	38.84	38.91
4766	AMEX	FVD	Wed, Sep 14, 2022	39.40	39.47	39.08	39.34
4765	AMEX	FVD	Tue, Sep 13, 2022	40.08	40.14	39.22	39.35
4764	AMEX	FVD	Mon, Sep 12, 2022	40.46	40.74	40.46	40.61
4763	AMEX	FVD	Fri, Sep 9, 2022	40.09	40.40	40.04	40.28
4762	AMEX	FVD	Thu, Sep 8, 2022	39.64	39.95	39.46	39.93
4761	AMEX	FVD	Wed, Sep 7, 2022	39.11	39.86	39.11	39.81
4760	AMEX	FVD	Tue, Sep 6, 2022	39.30	39.45	38.99	39.12
4759	AMEX	FVD	Fri, Sep 2, 2022	39.85	40.01	39.04	39.17
4758	AMEX	FVD	Thu, Sep 1, 2022	39.27	39.59	39.09	39.59
4757	AMEX	FVD	Wed, Aug 31, 2022	39.77	39.88	39.40	39.44
4756	AMEX	FVD	Tue, Aug 30, 2022	40.25	40.25	39.61	39.71
4755	AMEX	FVD	Mon, Aug 29, 2022	40.05	40.38	39.92	40.16
4754	AMEX	FVD	Fri, Aug 26, 2022	41.26	41.30	40.27	40.28
4753	AMEX	FVD	Thu, Aug 25, 2022	40.90	41.28	40.84	41.27
4752	AMEX	FVD	Wed, Aug 24, 2022	40.79	40.95	40.68	40.85
4751	AMEX	FVD	Tue, Aug 23, 2022	41.03	41.05	40.76	40.80
4750	AMEX	FVD	Mon, Aug 22, 2022	41.46	41.46	40.98	41.02
4749	AMEX	FVD	Fri, Aug 19, 2022	41.97	41.97	41.68	41.78
4748	AMEX	FVD	Thu, Aug 18, 2022	41.99	42.11	41.87	42.06
4747	AMEX	FVD	Wed, Aug 17, 2022	41.94	42.17	41.85	42.02
4746	AMEX	FVD	Tue, Aug 16, 2022	41.93	42.36	41.87	42.23
4745	AMEX	FVD	Mon, Aug 15, 2022	41.65	42.03	41.59	42.01
4744	AMEX	FVD	Fri, Aug 12, 2022	41.32	41.84	41.32	41.84
4743	AMEX	FVD	Thu, Aug 11, 2022	41.33	41.59	41.18	41.21
4742	AMEX	FVD	Wed, Aug 10, 2022	41.06	41.29	41.05	41.24
4741	AMEX	FVD	Tue, Aug 9, 2022	40.67	40.74	40.57	40.66
4740	AMEX	FVD	Mon, Aug 8, 2022	40.72	40.91	40.58	40.64
4739	AMEX	FVD	Fri, Aug 5, 2022	40.41	40.55	40.24	40.55
4738	AMEX	FVD	Thu, Aug 4, 2022	40.63	40.74	40.53	40.55
4737	AMEX	FVD	Wed, Aug 3, 2022	40.46	40.71	40.18	40.64
4736	AMEX	FVD	Tue, Aug 2, 2022	40.63	40.75	40.32	40.36
4735	AMEX	FVD	Mon, Aug 1, 2022	40.53	40.70	40.41	40.65
4734	AMEX	FVD	Fri, Jul 29, 2022	40.40	40.76	40.33	40.68
4733	AMEX	FVD	Thu, Jul 28, 2022	39.93	40.44	39.74	40.40
4732	AMEX	FVD	Wed, Jul 27, 2022	39.54	40.00	39.40	39.86
4731	AMEX	FVD	Tue, Jul 26, 2022	39.36	39.56	39.35	39.49
4730	AMEX	FVD	Mon, Jul 25, 2022	39.42	39.60	39.32	39.51
4729	AMEX	FVD	Fri, Jul 22, 2022	39.38	39.51	39.09	39.35
4728	AMEX	FVD	Thu, Jul 21, 2022	39.00	39.30	38.88	39.30
4727	AMEX	FVD	Wed, Jul 20, 2022	39.20	39.28	38.91	39.08
4726	AMEX	FVD	Tue, Jul 19, 2022	38.76	39.26	38.68	39.21
4725	AMEX	FVD	Mon, Jul 18, 2022	38.87	38.92	38.31	38.37
4724	AMEX	FVD	Fri, Jul 15, 2022	38.51	38.73	38.34	38.72
4723	AMEX	FVD	Thu, Jul 14, 2022	37.97	38.24	37.78	38.19
4722	AMEX	FVD	Wed, Jul 13, 2022	38.29	38.75	38.17	38.49
4721	AMEX	FVD	Tue, Jul 12, 2022	38.77	39.10	38.52	38.68
4720	AMEX	FVD	Mon, Jul 11, 2022	38.83	39.00	38.72	38.83
4719	AMEX	FVD	Fri, Jul 8, 2022	39.13	39.19	38.88	38.95
4718	AMEX	FVD	Thu, Jul 7, 2022	39.14	39.27	39.05	39.20
4717	AMEX	FVD	Wed, Jul 6, 2022	38.84	39.19	38.62	38.96
4716	AMEX	FVD	Tue, Jul 5, 2022	38.88	38.89	38.14	38.76
4715	AMEX	FVD	Fri, Jul 1, 2022	38.76	39.36	38.63	39.28
4714	AMEX	FVD	Thu, Jun 30, 2022	38.56	39.02	38.32	38.81
4713	AMEX	FVD	Wed, Jun 29, 2022	38.89	38.94	38.67	38.82
4712	AMEX	FVD	Tue, Jun 28, 2022	39.37	39.63	38.82	38.83
4711	AMEX	FVD	Mon, Jun 27, 2022	39.23	39.39	39.03	39.24
4710	AMEX	FVD	Fri, Jun 24, 2022	38.33	39.17	38.33	39.13
4709	AMEX	FVD	Thu, Jun 23, 2022	38.10	38.34	37.94	38.11
4708	AMEX	FVD	Wed, Jun 22, 2022	37.61	38.26	37.58	38.00
4707	AMEX	FVD	Tue, Jun 21, 2022	37.65	38.01	37.55	37.86
4706	AMEX	FVD	Fri, Jun 17, 2022	37.40	37.60	36.97	37.24
4705	AMEX	FVD	Thu, Jun 16, 2022	37.65	37.65	37.14	37.31
4704	AMEX	FVD	Wed, Jun 15, 2022	38.14	38.61	37.68	38.18
4703	AMEX	FVD	Tue, Jun 14, 2022	38.39	38.49	37.59	37.87
4702	AMEX	FVD	Mon, Jun 13, 2022	38.84	38.89	38.13	38.29
4701	AMEX	FVD	Fri, Jun 10, 2022	39.60	39.76	39.29	39.45
4700	AMEX	FVD	Thu, Jun 9, 2022	40.69	40.87	40.05	40.05
4699	AMEX	FVD	Wed, Jun 8, 2022	41.26	41.26	40.74	40.80
4698	AMEX	FVD	Tue, Jun 7, 2022	40.88	41.43	40.81	41.42
4697	AMEX	FVD	Mon, Jun 6, 2022	41.22	41.40	41.04	41.13
4696	AMEX	FVD	Fri, Jun 3, 2022	41.10	41.19	40.91	40.99
4695	AMEX	FVD	Thu, Jun 2, 2022	40.91	41.33	40.49	41.29
4694	AMEX	FVD	Wed, Jun 1, 2022	41.29	41.29	40.53	40.85
4693	AMEX	FVD	Tue, May 31, 2022	41.10	41.38	40.76	41.14
4692	AMEX	FVD	Fri, May 27, 2022	40.82	41.34	40.82	41.32
4691	AMEX	FVD	Thu, May 26, 2022	40.54	40.88	40.54	40.74
4690	AMEX	FVD	Wed, May 25, 2022	40.14	40.46	39.99	40.37
4689	AMEX	FVD	Tue, May 24, 2022	39.87	40.32	39.50	40.22
4688	AMEX	FVD	Mon, May 23, 2022	39.87	40.18	39.73	39.98
4687	AMEX	FVD	Fri, May 20, 2022	39.72	39.80	38.93	39.58
4686	AMEX	FVD	Thu, May 19, 2022	39.40	39.80	39.11	39.48
4685	AMEX	FVD	Wed, May 18, 2022	40.57	40.59	39.57	39.69
4684	AMEX	FVD	Tue, May 17, 2022	40.62	40.85	40.38	40.83
4683	AMEX	FVD	Mon, May 16, 2022	40.19	40.50	39.95	40.27
4682	AMEX	FVD	Fri, May 13, 2022	39.99	40.32	39.86	40.26
4681	AMEX	FVD	Thu, May 12, 2022	39.51	39.81	39.24	39.75
4680	AMEX	FVD	Wed, May 11, 2022	39.80	40.40	39.56	39.59
4679	AMEX	FVD	Tue, May 10, 2022	40.44	40.56	39.55	39.83
4678	AMEX	FVD	Mon, May 9, 2022	40.23	40.51	40.01	40.14
4677	AMEX	FVD	Fri, May 6, 2022	40.51	40.72	40.18	40.61
4676	AMEX	FVD	Thu, May 5, 2022	41.26	41.37	40.37	40.67
4675	AMEX	FVD	Wed, May 4, 2022	40.67	41.62	40.59	41.60
4674	AMEX	FVD	Tue, May 3, 2022	40.54	40.97	40.35	40.63
4673	AMEX	FVD	Mon, May 2, 2022	40.65	40.85	39.79	40.40
4672	AMEX	FVD	Fri, Apr 29, 2022	41.51	41.56	40.48	40.51
4671	AMEX	FVD	Thu, Apr 28, 2022	41.34	41.77	41.09	41.65
4670	AMEX	FVD	Wed, Apr 27, 2022	41.23	41.57	41.04	41.18
4669	AMEX	FVD	Tue, Apr 26, 2022	41.68	41.90	41.11	41.13
4668	AMEX	FVD	Mon, Apr 25, 2022	41.75	41.93	41.05	41.82
4667	AMEX	FVD	Fri, Apr 22, 2022	42.62	42.65	41.85	41.91
4666	AMEX	FVD	Thu, Apr 21, 2022	43.18	43.32	42.71	42.77
4665	AMEX	FVD	Wed, Apr 20, 2022	42.73	43.17	42.73	43.02
4664	AMEX	FVD	Tue, Apr 19, 2022	42.06	42.58	42.05	42.52
4663	AMEX	FVD	Mon, Apr 18, 2022	42.17	42.38	41.86	41.99
4662	AMEX	FVD	Thu, Apr 14, 2022	42.45	42.61	42.20	42.22
4661	AMEX	FVD	Wed, Apr 13, 2022	42.18	42.40	42.07	42.35
4660	AMEX	FVD	Tue, Apr 12, 2022	42.41	42.61	42.12	42.24
4659	AMEX	FVD	Mon, Apr 11, 2022	42.64	42.75	42.31	42.36
4658	AMEX	FVD	Fri, Apr 8, 2022	42.59	42.85	42.48	42.66
4657	AMEX	FVD	Thu, Apr 7, 2022	42.45	42.66	42.17	42.53
4656	AMEX	FVD	Wed, Apr 6, 2022	42.18	42.55	42.06	42.52
4655	AMEX	FVD	Tue, Apr 5, 2022	42.31	42.70	42.19	42.32
4654	AMEX	FVD	Mon, Apr 4, 2022	42.51	42.51	42.13	42.37
4653	AMEX	FVD	Fri, Apr 1, 2022	42.41	42.59	42.11	42.59
4652	AMEX	FVD	Thu, Mar 31, 2022	42.60	42.79	42.25	42.30
4651	AMEX	FVD	Wed, Mar 30, 2022	42.66	42.76	42.50	42.62
4650	AMEX	FVD	Tue, Mar 29, 2022	42.49	42.72	42.35	42.72
4649	AMEX	FVD	Mon, Mar 28, 2022	42.10	42.23	41.89	42.23
4648	AMEX	FVD	Fri, Mar 25, 2022	41.77	42.12	41.74	42.12
4647	AMEX	FVD	Thu, Mar 24, 2022	41.65	41.89	41.55	41.70
4646	AMEX	FVD	Wed, Mar 23, 2022	41.83	41.88	41.51	41.52
4645	AMEX	FVD	Tue, Mar 22, 2022	41.98	42.03	41.78	41.88
4644	AMEX	FVD	Mon, Mar 21, 2022	41.73	42.03	41.66	41.80
4643	AMEX	FVD	Fri, Mar 18, 2022	41.68	41.81	41.36	41.73
4642	AMEX	FVD	Thu, Mar 17, 2022	41.26	41.78	41.24	41.74
4641	AMEX	FVD	Wed, Mar 16, 2022	41.22	41.40	40.69	41.40
4640	AMEX	FVD	Tue, Mar 15, 2022	40.73	41.05	40.65	40.99
4639	AMEX	FVD	Mon, Mar 14, 2022	40.62	40.89	40.36	40.52
4638	AMEX	FVD	Fri, Mar 11, 2022	40.78	41.02	40.37	40.37
4637	AMEX	FVD	Thu, Mar 10, 2022	40.43	40.72	40.27	40.65
4636	AMEX	FVD	Wed, Mar 9, 2022	40.85	41.03	40.65	40.75
4635	AMEX	FVD	Tue, Mar 8, 2022	40.85	41.10	40.22	40.22
4634	AMEX	FVD	Mon, Mar 7, 2022	41.19	41.24	40.72	40.72
4633	AMEX	FVD	Fri, Mar 4, 2022	40.87	41.37	40.74	41.37
4632	AMEX	FVD	Thu, Mar 3, 2022	41.12	41.43	40.95	41.25
4631	AMEX	FVD	Wed, Mar 2, 2022	40.43	41.18	40.43	41.07
4630	AMEX	FVD	Tue, Mar 1, 2022	40.79	41.01	40.12	40.29
4629	AMEX	FVD	Mon, Feb 28, 2022	40.60	40.99	40.46	40.84
4628	AMEX	FVD	Fri, Feb 25, 2022	40.14	41.11	40.14	41.05
4627	AMEX	FVD	Thu, Feb 24, 2022	39.36	40.03	39.18	39.95
4626	AMEX	FVD	Wed, Feb 23, 2022	40.69	40.78	39.98	40.01
4625	AMEX	FVD	Tue, Feb 22, 2022	40.64	40.80	40.31	40.51
4624	AMEX	FVD	Fri, Feb 18, 2022	40.72	40.98	40.59	40.76
4623	AMEX	FVD	Thu, Feb 17, 2022	40.95	41.03	40.66	40.82
4622	AMEX	FVD	Wed, Feb 16, 2022	40.98	41.26	40.84	41.16
4621	AMEX	FVD	Tue, Feb 15, 2022	41.05	41.29	40.90	41.07
4620	AMEX	FVD	Mon, Feb 14, 2022	41.02	41.13	40.51	40.78
4619	AMEX	FVD	Fri, Feb 11, 2022	41.35	41.59	40.93	41.00
4618	AMEX	FVD	Thu, Feb 10, 2022	41.72	42.00	41.17	41.29
4617	AMEX	FVD	Wed, Feb 9, 2022	42.01	42.13	41.95	42.06
4616	AMEX	FVD	Tue, Feb 8, 2022	41.53	41.79	41.47	41.75
4615	AMEX	FVD	Mon, Feb 7, 2022	41.56	41.73	41.37	41.49
4614	AMEX	FVD	Fri, Feb 4, 2022	41.60	41.79	41.17	41.46
4613	AMEX	FVD	Thu, Feb 3, 2022	42.03	42.16	41.79	41.84
4612	AMEX	FVD	Wed, Feb 2, 2022	41.86	42.25	41.78	42.22
4611	AMEX	FVD	Tue, Feb 1, 2022	41.88	41.97	41.51	41.85
4610	AMEX	FVD	Mon, Jan 31, 2022	41.29	41.85	41.20	41.78
4609	AMEX	FVD	Fri, Jan 28, 2022	40.93	41.49	40.59	41.49
4608	AMEX	FVD	Thu, Jan 27, 2022	41.22	41.65	40.76	40.96
4607	AMEX	FVD	Wed, Jan 26, 2022	41.51	41.76	40.67	40.95
4606	AMEX	FVD	Tue, Jan 25, 2022	41.18	41.64	40.61	41.30
4605	AMEX	FVD	Mon, Jan 24, 2022	41.21	41.64	40.56	41.53
4604	AMEX	FVD	Fri, Jan 21, 2022	41.86	42.10	41.46	41.55
4603	AMEX	FVD	Thu, Jan 20, 2022	42.22	42.56	41.80	41.85
4602	AMEX	FVD	Wed, Jan 19, 2022	42.49	42.59	42.13	42.13
4601	AMEX	FVD	Tue, Jan 18, 2022	42.62	42.62	42.22	42.36
4600	AMEX	FVD	Fri, Jan 14, 2022	42.79	42.95	42.58	42.94
4599	AMEX	FVD	Thu, Jan 13, 2022	43.01	43.28	42.91	42.99
4598	AMEX	FVD	Wed, Jan 12, 2022	43.03	43.06	42.83	42.93
4597	AMEX	FVD	Tue, Jan 11, 2022	42.94	42.98	42.56	42.98
4596	AMEX	FVD	Mon, Jan 10, 2022	42.99	42.99	42.61	42.91
4595	AMEX	FVD	Fri, Jan 7, 2022	42.89	43.11	42.80	42.98
4594	AMEX	FVD	Thu, Jan 6, 2022	42.94	43.08	42.80	42.89
4593	AMEX	FVD	Wed, Jan 5, 2022	43.17	43.43	42.83	42.83
4592	AMEX	FVD	Tue, Jan 4, 2022	42.94	43.32	42.94	43.09
4591	AMEX	FVD	Mon, Jan 3, 2022	43.00	43.06	42.55	42.86
4590	AMEX	FVD	Fri, Dec 31, 2021	42.90	43.17	42.89	43.04
4589	AMEX	FVD	Thu, Dec 30, 2021	42.99	43.11	42.89	42.93
4588	AMEX	FVD	Wed, Dec 29, 2021	42.81	43.03	42.78	42.98
4587	AMEX	FVD	Tue, Dec 28, 2021	42.60	42.82	42.60	42.81
4586	AMEX	FVD	Mon, Dec 27, 2021	42.24	42.59	42.16	42.57
4585	AMEX	FVD	Thu, Dec 23, 2021	42.05	42.25	42.05	42.14
4584	AMEX	FVD	Wed, Dec 22, 2021	41.96	42.21	41.88	41.95
4583	AMEX	FVD	Tue, Dec 21, 2021	41.87	42.09	41.80	41.97
4582	AMEX	FVD	Mon, Dec 20, 2021	41.67	41.72	41.26	41.66
4581	AMEX	FVD	Fri, Dec 17, 2021	42.43	42.49	41.97	42.02
4580	AMEX	FVD	Thu, Dec 16, 2021	42.49	42.79	42.42	42.59
4579	AMEX	FVD	Wed, Dec 15, 2021	41.92	42.37	41.85	42.32
4578	AMEX	FVD	Tue, Dec 14, 2021	41.87	42.09	41.77	41.84
4577	AMEX	FVD	Mon, Dec 13, 2021	41.89	42.10	41.72	41.95
4576	AMEX	FVD	Fri, Dec 10, 2021	41.78	41.92	41.71	41.92
4575	AMEX	FVD	Thu, Dec 9, 2021	41.65	41.79	41.54	41.60
4574	AMEX	FVD	Wed, Dec 8, 2021	41.75	41.83	41.56	41.75
4573	AMEX	FVD	Tue, Dec 7, 2021	41.58	41.84	41.53	41.71
4572	AMEX	FVD	Mon, Dec 6, 2021	41.13	41.57	41.06	41.41
4571	AMEX	FVD	Fri, Dec 3, 2021	40.85	40.94	40.52	40.72
4570	AMEX	FVD	Thu, Dec 2, 2021	40.15	40.93	40.14	40.71
4569	AMEX	FVD	Wed, Dec 1, 2021	40.54	40.99	39.95	39.95
4568	AMEX	FVD	Tue, Nov 30, 2021	40.93	40.93	40.10	40.16
4567	AMEX	FVD	Mon, Nov 29, 2021	41.25	41.36	40.99	41.09
4566	AMEX	FVD	Fri, Nov 26, 2021	41.31	41.36	40.91	41.04
4565	AMEX	FVD	Wed, Nov 24, 2021	41.82	41.86	41.68	41.81
4564	AMEX	FVD	Tue, Nov 23, 2021	41.74	41.95	41.65	41.91
4563	AMEX	FVD	Mon, Nov 22, 2021	41.58	41.99	41.51	41.73
4562	AMEX	FVD	Fri, Nov 19, 2021	41.52	41.63	41.49	41.52
4561	AMEX	FVD	Thu, Nov 18, 2021	41.79	41.79	41.51	41.59
4560	AMEX	FVD	Wed, Nov 17, 2021	41.85	41.86	41.65	41.79
4559	AMEX	FVD	Tue, Nov 16, 2021	41.95	42.07	41.88	41.91
4558	AMEX	FVD	Mon, Nov 15, 2021	41.88	41.95	41.81	41.95
4557	AMEX	FVD	Fri, Nov 12, 2021	41.78	41.89	41.66	41.82
4556	AMEX	FVD	Thu, Nov 11, 2021	41.82	41.82	41.61	41.68
4555	AMEX	FVD	Wed, Nov 10, 2021	41.68	41.86	41.68	41.79
4554	AMEX	FVD	Tue, Nov 9, 2021	41.62	41.72	41.52	41.68
4553	AMEX	FVD	Mon, Nov 8, 2021	41.89	41.91	41.52	41.68
4552	AMEX	FVD	Fri, Nov 5, 2021	41.68	41.97	41.65	41.75
4551	AMEX	FVD	Thu, Nov 4, 2021	41.71	41.71	41.40	41.57
4550	AMEX	FVD	Wed, Nov 3, 2021	41.41	41.74	41.41	41.68
4549	AMEX	FVD	Tue, Nov 2, 2021	41.46	41.61	41.37	41.56
4548	AMEX	FVD	Mon, Nov 1, 2021	41.29	41.41	41.15	41.39
4547	AMEX	FVD	Fri, Oct 29, 2021	41.20	41.33	41.06	41.19
4546	AMEX	FVD	Thu, Oct 28, 2021	41.00	41.25	40.98	41.25
4545	AMEX	FVD	Wed, Oct 27, 2021	41.36	41.36	40.90	40.90
4544	AMEX	FVD	Tue, Oct 26, 2021	41.35	41.44	41.26	41.31
4543	AMEX	FVD	Mon, Oct 25, 2021	41.44	41.49	41.24	41.35
4542	AMEX	FVD	Fri, Oct 22, 2021	41.31	41.49	41.28	41.41
4541	AMEX	FVD	Thu, Oct 21, 2021	41.24	41.31	41.13	41.24
4540	AMEX	FVD	Wed, Oct 20, 2021	41.02	41.40	41.02	41.34
4539	AMEX	FVD	Tue, Oct 19, 2021	40.82	40.99	40.76	40.99
4538	AMEX	FVD	Mon, Oct 18, 2021	40.73	40.88	40.54	40.69
4537	AMEX	FVD	Fri, Oct 15, 2021	40.96	41.07	40.85	40.89
4536	AMEX	FVD	Thu, Oct 14, 2021	40.36	40.78	40.36	40.78
4535	AMEX	FVD	Wed, Oct 13, 2021	40.03	40.22	39.72	40.17
4534	AMEX	FVD	Tue, Oct 12, 2021	39.99	40.14	39.87	39.96
4533	AMEX	FVD	Mon, Oct 11, 2021	40.17	40.30	39.92	39.94
4532	AMEX	FVD	Fri, Oct 8, 2021	40.16	40.27	40.08	40.15
4531	AMEX	FVD	Thu, Oct 7, 2021	40.16	40.44	40.13	40.15
4530	AMEX	FVD	Wed, Oct 6, 2021	39.55	39.98	39.31	39.98
4529	AMEX	FVD	Tue, Oct 5, 2021	39.61	39.89	39.46	39.75
4528	AMEX	FVD	Mon, Oct 4, 2021	39.46	39.73	39.26	39.55
4527	AMEX	FVD	Fri, Oct 1, 2021	39.34	39.70	39.05	39.46
4526	AMEX	FVD	Thu, Sep 30, 2021	39.84	39.93	39.19	39.20
4525	AMEX	FVD	Wed, Sep 29, 2021	39.53	39.89	39.48	39.73
4524	AMEX	FVD	Tue, Sep 28, 2021	39.81	39.88	39.36	39.47
4523	AMEX	FVD	Mon, Sep 27, 2021	39.97	40.24	39.90	39.93
4522	AMEX	FVD	Fri, Sep 24, 2021	39.89	40.10	39.89	39.97
4521	AMEX	FVD	Thu, Sep 23, 2021	39.85	40.17	39.84	39.95
4520	AMEX	FVD	Wed, Sep 22, 2021	39.87	40.10	39.77	39.69
4519	AMEX	FVD	Tue, Sep 21, 2021	39.93	40.06	39.66	39.66
4518	AMEX	FVD	Mon, Sep 20, 2021	39.77	39.89	39.36	39.77
4517	AMEX	FVD	Fri, Sep 17, 2021	40.43	40.47	40.14	40.16
4516	AMEX	FVD	Thu, Sep 16, 2021	40.74	40.78	40.35	40.52
4515	AMEX	FVD	Wed, Sep 15, 2021	40.58	40.85	40.48	40.73
4514	AMEX	FVD	Tue, Sep 14, 2021	40.93	40.94	40.46	40.53
4513	AMEX	FVD	Mon, Sep 13, 2021	40.99	41.07	40.64	40.79
4512	AMEX	FVD	Fri, Sep 10, 2021	41.17	41.17	40.72	40.75
4511	AMEX	FVD	Thu, Sep 9, 2021	41.29	41.39	41.03	41.06
4510	AMEX	FVD	Wed, Sep 8, 2021	41.02	41.34	40.93	41.33
4509	AMEX	FVD	Tue, Sep 7, 2021	41.48	41.49	41.04	41.04
4508	AMEX	FVD	Fri, Sep 3, 2021	41.66	41.70	41.49	41.57
4507	AMEX	FVD	Thu, Sep 2, 2021	41.59	41.72	41.55	41.72
4506	AMEX	FVD	Wed, Sep 1, 2021	41.44	41.56	41.30	41.51
4505	AMEX	FVD	Tue, Aug 31, 2021	41.37	41.45	41.29	41.38
4504	AMEX	FVD	Mon, Aug 30, 2021	41.33	41.45	41.29	41.35
4503	AMEX	FVD	Fri, Aug 27, 2021	41.14	41.38	41.14	41.34
4502	AMEX	FVD	Thu, Aug 26, 2021	41.31	41.31	41.06	41.07
4501	AMEX	FVD	Wed, Aug 25, 2021	41.25	41.39	41.13	41.27
4500	AMEX	FVD	Tue, Aug 24, 2021	41.34	41.34	41.20	41.21
4499	AMEX	FVD	Mon, Aug 23, 2021	41.45	41.48	41.31	41.34
4498	AMEX	FVD	Fri, Aug 20, 2021	41.07	41.39	40.92	41.31
4497	AMEX	FVD	Thu, Aug 19, 2021	40.90	41.20	40.81	41.06
4496	AMEX	FVD	Wed, Aug 18, 2021	41.43	41.52	41.08	41.10
4495	AMEX	FVD	Tue, Aug 17, 2021	41.50	41.56	41.24	41.51
4494	AMEX	FVD	Mon, Aug 16, 2021	41.42	41.64	41.31	41.64
4493	AMEX	FVD	Fri, Aug 13, 2021	41.36	41.49	41.32	41.48
4492	AMEX	FVD	Thu, Aug 12, 2021	41.32	41.33	41.20	41.31
4491	AMEX	FVD	Wed, Aug 11, 2021	41.11	41.29	41.07	41.26
4490	AMEX	FVD	Tue, Aug 10, 2021	40.86	41.07	40.78	41.02
4489	AMEX	FVD	Mon, Aug 9, 2021	40.90	40.90	40.75	40.82
4488	AMEX	FVD	Fri, Aug 6, 2021	40.84	40.97	40.81	40.89
4487	AMEX	FVD	Thu, Aug 5, 2021	40.66	40.77	40.59	40.74
4486	AMEX	FVD	Wed, Aug 4, 2021	40.73	40.76	40.50	40.53
4485	AMEX	FVD	Tue, Aug 3, 2021	40.62	40.87	40.44	40.84
4484	AMEX	FVD	Mon, Aug 2, 2021	40.71	40.86	40.51	40.54
4483	AMEX	FVD	Fri, Jul 30, 2021	40.53	40.76	40.51	40.54
4482	AMEX	FVD	Thu, Jul 29, 2021	40.55	40.69	40.52	40.63
4481	AMEX	FVD	Wed, Jul 28, 2021	40.49	40.53	40.21	40.40
4480	AMEX	FVD	Tue, Jul 27, 2021	40.26	40.52	40.11	40.49
4479	AMEX	FVD	Mon, Jul 26, 2021	40.30	40.43	40.20	40.36
4478	AMEX	FVD	Fri, Jul 23, 2021	40.11	40.39	40.06	40.37
4477	AMEX	FVD	Thu, Jul 22, 2021	40.14	40.14	39.91	39.99
4476	AMEX	FVD	Wed, Jul 21, 2021	40.19	40.34	40.09	40.15
4475	AMEX	FVD	Tue, Jul 20, 2021	39.63	40.24	39.63	40.07
4474	AMEX	FVD	Mon, Jul 19, 2021	39.85	39.92	39.30	39.57
4473	AMEX	FVD	Fri, Jul 16, 2021	40.39	40.44	40.19	40.23
4472	AMEX	FVD	Thu, Jul 15, 2021	40.05	40.30	40.00	40.30
4471	AMEX	FVD	Wed, Jul 14, 2021	40.16	40.25	40.02	40.21
4470	AMEX	FVD	Tue, Jul 13, 2021	40.27	40.30	40.01	40.08
4469	AMEX	FVD	Mon, Jul 12, 2021	40.17	40.33	40.05	40.33
4468	AMEX	FVD	Fri, Jul 9, 2021	39.98	40.23	39.98	40.22
4467	AMEX	FVD	Thu, Jul 8, 2021	39.77	39.92	39.64	39.77
4466	AMEX	FVD	Wed, Jul 7, 2021	39.84	40.17	39.79	40.17
4465	AMEX	FVD	Tue, Jul 6, 2021	40.03	40.03	39.48	39.87
4464	AMEX	FVD	Fri, Jul 2, 2021	40.06	40.10	39.93	40.07
4463	AMEX	FVD	Thu, Jul 1, 2021	39.86	40.04	39.80	40.00
4462	AMEX	FVD	Wed, Jun 30, 2021	39.69	39.81	39.66	39.77
4461	AMEX	FVD	Tue, Jun 29, 2021	39.92	39.97	39.67	39.73
4460	AMEX	FVD	Mon, Jun 28, 2021	40.01	40.02	39.76	39.86
4459	AMEX	FVD	Fri, Jun 25, 2021	39.69	39.97	39.62	39.97
4458	AMEX	FVD	Thu, Jun 24, 2021	39.61	39.66	39.44	39.64
4457	AMEX	FVD	Wed, Jun 23, 2021	39.82	39.88	39.61	39.43
4456	AMEX	FVD	Tue, Jun 22, 2021	39.90	39.98	39.72	39.85
4455	AMEX	FVD	Mon, Jun 21, 2021	39.44	39.91	39.44	39.88
4454	AMEX	FVD	Fri, Jun 18, 2021	39.72	39.72	39.23	39.25
4453	AMEX	FVD	Thu, Jun 17, 2021	40.31	40.41	39.92	40.06
4452	AMEX	FVD	Wed, Jun 16, 2021	40.67	40.73	40.29	40.38
4451	AMEX	FVD	Tue, Jun 15, 2021	40.65	40.79	40.56	40.68
4450	AMEX	FVD	Mon, Jun 14, 2021	40.74	40.74	40.46	40.66
4449	AMEX	FVD	Fri, Jun 11, 2021	40.73	40.74	40.57	40.72
4448	AMEX	FVD	Thu, Jun 10, 2021	40.67	40.75	40.59	40.67
4447	AMEX	FVD	Wed, Jun 9, 2021	40.58	40.65	40.51	40.56
4446	AMEX	FVD	Tue, Jun 8, 2021	40.65	40.67	40.41	40.58
4445	AMEX	FVD	Mon, Jun 7, 2021	40.75	40.76	40.57	40.61
4444	AMEX	FVD	Fri, Jun 4, 2021	40.62	40.72	40.59	40.69
4443	AMEX	FVD	Thu, Jun 3, 2021	40.34	40.58	40.25	40.55
4442	AMEX	FVD	Wed, Jun 2, 2021	40.39	40.51	40.27	40.47
4441	AMEX	FVD	Tue, Jun 1, 2021	40.49	40.54	40.24	40.33
4440	AMEX	FVD	Fri, May 28, 2021	40.30	40.38	40.27	40.34
4439	AMEX	FVD	Thu, May 27, 2021	40.25	40.37	40.19	40.21
4438	AMEX	FVD	Wed, May 26, 2021	40.10	40.20	40.02	40.16
4437	AMEX	FVD	Tue, May 25, 2021	40.39	40.39	40.03	40.08
4436	AMEX	FVD	Mon, May 24, 2021	40.37	40.43	40.25	40.33
4435	AMEX	FVD	Fri, May 21, 2021	40.24	40.46	40.07	40.23
4434	AMEX	FVD	Thu, May 20, 2021	39.91	40.26	39.88	40.14
4433	AMEX	FVD	Wed, May 19, 2021	39.76	39.88	39.42	39.88
4432	AMEX	FVD	Tue, May 18, 2021	40.32	40.32	40.02	40.02
4431	AMEX	FVD	Mon, May 17, 2021	40.34	40.42	40.19	40.31
4430	AMEX	FVD	Fri, May 14, 2021	40.28	40.51	40.27	40.42
4429	AMEX	FVD	Thu, May 13, 2021	39.46	40.28	39.43	40.13
4428	AMEX	FVD	Wed, May 12, 2021	40.02	40.12	39.42	39.42
4427	AMEX	FVD	Tue, May 11, 2021	40.42	40.42	39.96	40.11
4426	AMEX	FVD	Mon, May 10, 2021	40.53	40.94	40.53	40.60
4425	AMEX	FVD	Fri, May 7, 2021	40.21	40.48	40.11	40.44
4424	AMEX	FVD	Thu, May 6, 2021	39.89	40.25	39.88	40.24
4423	AMEX	FVD	Wed, May 5, 2021	39.90	39.88	39.60	39.88
4422	AMEX	FVD	Tue, May 4, 2021	39.64	39.83	39.60	39.83
4421	AMEX	FVD	Mon, May 3, 2021	39.57	39.89	39.57	39.70
4420	AMEX	FVD	Fri, Apr 30, 2021	39.47	39.48	39.35	39.44
4419	AMEX	FVD	Thu, Apr 29, 2021	39.31	39.59	39.31	39.59
4418	AMEX	FVD	Wed, Apr 28, 2021	39.26	39.29	39.11	39.17
4417	AMEX	FVD	Tue, Apr 27, 2021	39.31	39.31	39.13	39.25
4416	AMEX	FVD	Mon, Apr 26, 2021	39.47	39.47	39.24	39.29
4415	AMEX	FVD	Fri, Apr 23, 2021	39.26	39.52	39.17	39.40
4414	AMEX	FVD	Thu, Apr 22, 2021	39.50	39.50	39.19	39.20
4413	AMEX	FVD	Wed, Apr 21, 2021	39.19	39.55	39.19	39.51
4412	AMEX	FVD	Tue, Apr 20, 2021	39.15	39.27	39.09	39.21
4411	AMEX	FVD	Mon, Apr 19, 2021	39.26	39.31	39.12	39.25
4410	AMEX	FVD	Fri, Apr 16, 2021	39.15	39.33	39.15	39.25
4409	AMEX	FVD	Thu, Apr 15, 2021	38.81	39.03	38.78	39.03
4408	AMEX	FVD	Wed, Apr 14, 2021	38.66	38.79	38.57	38.69
4407	AMEX	FVD	Tue, Apr 13, 2021	38.61	38.70	38.44	38.61
4406	AMEX	FVD	Mon, Apr 12, 2021	38.57	38.70	38.57	38.69
4405	AMEX	FVD	Fri, Apr 9, 2021	38.48	38.57	38.40	38.56
4404	AMEX	FVD	Thu, Apr 8, 2021	38.41	38.45	38.34	38.39
4403	AMEX	FVD	Wed, Apr 7, 2021	38.50	38.58	38.32	38.34
4402	AMEX	FVD	Tue, Apr 6, 2021	38.47	38.56	38.38	38.49
4401	AMEX	FVD	Mon, Apr 5, 2021	38.32	38.63	38.32	38.50
4400	AMEX	FVD	Thu, Apr 1, 2021	38.01	38.17	37.80	38.16
4399	AMEX	FVD	Wed, Mar 31, 2021	38.15	38.18	37.93	37.98
4398	AMEX	FVD	Tue, Mar 30, 2021	38.24	38.27	38.03	38.11
4397	AMEX	FVD	Mon, Mar 29, 2021	38.05	38.42	38.05	38.32
4396	AMEX	FVD	Fri, Mar 26, 2021	37.82	38.23	37.75	38.22
4395	AMEX	FVD	Thu, Mar 25, 2021	37.29	37.78	37.15	37.68
4394	AMEX	FVD	Wed, Mar 24, 2021	37.44	37.81	37.40	37.29
4393	AMEX	FVD	Tue, Mar 23, 2021	37.51	37.66	37.28	37.35
4392	AMEX	FVD	Mon, Mar 22, 2021	37.56	37.63	37.44	37.57
4391	AMEX	FVD	Fri, Mar 19, 2021	37.72	37.81	37.42	37.58
4390	AMEX	FVD	Thu, Mar 18, 2021	37.67	37.97	37.66	37.72
4389	AMEX	FVD	Wed, Mar 17, 2021	37.76	37.82	37.59	37.74
4388	AMEX	FVD	Tue, Mar 16, 2021	37.79	37.81	37.62	37.79
4387	AMEX	FVD	Mon, Mar 15, 2021	37.51	37.80	37.41	37.80
4386	AMEX	FVD	Fri, Mar 12, 2021	37.10	37.40	37.09	37.40
4385	AMEX	FVD	Thu, Mar 11, 2021	37.10	37.25	36.97	37.03
4384	AMEX	FVD	Wed, Mar 10, 2021	36.77	37.18	36.69	37.08
4383	AMEX	FVD	Tue, Mar 9, 2021	36.79	36.94	36.60	36.64
4382	AMEX	FVD	Mon, Mar 8, 2021	36.35	36.97	36.32	36.62
4381	AMEX	FVD	Fri, Mar 5, 2021	35.70	36.38	35.57	36.29
4380	AMEX	FVD	Thu, Mar 4, 2021	35.74	36.03	35.16	35.46
4379	AMEX	FVD	Wed, Mar 3, 2021	35.84	35.97	35.65	35.75
4378	AMEX	FVD	Tue, Mar 2, 2021	35.92	36.03	35.70	35.84
4377	AMEX	FVD	Mon, Mar 1, 2021	35.54	36.10	35.53	35.89
4376	AMEX	FVD	Fri, Feb 26, 2021	35.85	35.85	35.27	35.29
4375	AMEX	FVD	Thu, Feb 25, 2021	36.19	36.28	35.68	35.79
4374	AMEX	FVD	Wed, Feb 24, 2021	35.97	36.26	35.86	36.19
4373	AMEX	FVD	Tue, Feb 23, 2021	35.85	36.04	35.70	35.96
4372	AMEX	FVD	Mon, Feb 22, 2021	35.69	35.83	35.63	35.80
4371	AMEX	FVD	Fri, Feb 19, 2021	35.96	35.99	35.82	35.83
4370	AMEX	FVD	Thu, Feb 18, 2021	35.71	35.93	35.70	35.88
4369	AMEX	FVD	Wed, Feb 17, 2021	35.69	35.90	35.64	35.89
4368	AMEX	FVD	Tue, Feb 16, 2021	35.98	35.98	35.74	35.82
4367	AMEX	FVD	Fri, Feb 12, 2021	35.79	35.92	35.73	35.88
4366	AMEX	FVD	Thu, Feb 11, 2021	35.95	35.97	35.66	35.83
4365	AMEX	FVD	Wed, Feb 10, 2021	35.93	35.98	35.72	35.86
4364	AMEX	FVD	Tue, Feb 9, 2021	35.73	35.83	35.61	35.79
4363	AMEX	FVD	Mon, Feb 8, 2021	35.63	35.74	35.58	35.74
4362	AMEX	FVD	Fri, Feb 5, 2021	35.55	35.61	35.43	35.56
4361	AMEX	FVD	Thu, Feb 4, 2021	35.19	35.43	35.11	35.41
4360	AMEX	FVD	Wed, Feb 3, 2021	35.15	35.19	34.94	35.15
4359	AMEX	FVD	Tue, Feb 2, 2021	35.07	35.34	35.00	35.19
4358	AMEX	FVD	Mon, Feb 1, 2021	34.77	34.99	34.59	34.91
4357	AMEX	FVD	Fri, Jan 29, 2021	34.92	35.04	34.40	34.56
4356	AMEX	FVD	Thu, Jan 28, 2021	35.14	35.47	35.03	35.04
4355	AMEX	FVD	Wed, Jan 27, 2021	35.24	35.30	34.84	34.97
4354	AMEX	FVD	Tue, Jan 26, 2021	35.76	35.77	35.48	35.57
4353	AMEX	FVD	Mon, Jan 25, 2021	35.38	35.75	35.33	35.65
4352	AMEX	FVD	Fri, Jan 22, 2021	35.38	35.55	35.25	35.47
4351	AMEX	FVD	Thu, Jan 21, 2021	35.78	35.78	35.51	35.59
4350	AMEX	FVD	Wed, Jan 20, 2021	35.72	35.81	35.57	35.77
4349	AMEX	FVD	Tue, Jan 19, 2021	35.83	35.83	35.63	35.64
4348	AMEX	FVD	Fri, Jan 15, 2021	35.51	35.72	35.30	35.61
4347	AMEX	FVD	Thu, Jan 14, 2021	35.70	35.79	35.60	35.66
4346	AMEX	FVD	Wed, Jan 13, 2021	35.60	35.70	35.47	35.57
4345	AMEX	FVD	Tue, Jan 12, 2021	35.49	35.63	35.38	35.60
4344	AMEX	FVD	Mon, Jan 11, 2021	35.36	35.54	35.36	35.48
4343	AMEX	FVD	Fri, Jan 8, 2021	35.57	35.61	35.24	35.56
4342	AMEX	FVD	Thu, Jan 7, 2021	35.71	35.71	35.39	35.51
4341	AMEX	FVD	Wed, Jan 6, 2021	34.89	35.68	34.89	35.54
4340	AMEX	FVD	Tue, Jan 5, 2021	34.62	34.85	34.45	34.76
4339	AMEX	FVD	Mon, Jan 4, 2021	35.18	35.18	34.40	34.62
4338	AMEX	FVD	Thu, Dec 31, 2020	34.82	35.13	34.72	35.07
4337	AMEX	FVD	Wed, Dec 30, 2020	34.77	34.94	34.76	34.84
4336	AMEX	FVD	Tue, Dec 29, 2020	35.02	35.07	34.62	34.73
4335	AMEX	FVD	Mon, Dec 28, 2020	34.85	35.02	34.75	34.84
4334	AMEX	FVD	Thu, Dec 24, 2020	34.60	34.69	34.44	34.64
4333	AMEX	FVD	Wed, Dec 23, 2020	34.77	34.98	34.73	34.53
4332	AMEX	FVD	Tue, Dec 22, 2020	34.74	34.74	34.56	34.62
4331	AMEX	FVD	Mon, Dec 21, 2020	34.79	34.79	34.29	34.69
4330	AMEX	FVD	Fri, Dec 18, 2020	35.39	35.39	34.95	35.12
4329	AMEX	FVD	Thu, Dec 17, 2020	35.19	35.32	35.18	35.27
4328	AMEX	FVD	Wed, Dec 16, 2020	35.27	35.33	35.00	35.10
4327	AMEX	FVD	Tue, Dec 15, 2020	34.92	35.25	34.85	35.19
4326	AMEX	FVD	Mon, Dec 14, 2020	35.20	35.31	34.74	34.75
4325	AMEX	FVD	Fri, Dec 11, 2020	34.85	35.03	34.77	34.95
4324	AMEX	FVD	Thu, Dec 10, 2020	35.05	35.09	34.86	34.98
4323	AMEX	FVD	Wed, Dec 9, 2020	35.21	35.22	34.98	35.14
4322	AMEX	FVD	Tue, Dec 8, 2020	34.88	35.17	34.87	35.11
4321	AMEX	FVD	Mon, Dec 7, 2020	35.13	35.13	34.91	35.01
4320	AMEX	FVD	Fri, Dec 4, 2020	34.94	35.19	34.94	35.19
4319	AMEX	FVD	Thu, Dec 3, 2020	34.85	34.98	34.76	34.83
4318	AMEX	FVD	Wed, Dec 2, 2020	34.79	34.93	34.65	34.86
4317	AMEX	FVD	Tue, Dec 1, 2020	34.86	35.06	34.80	34.85
4316	AMEX	FVD	Mon, Nov 30, 2020	34.85	34.85	34.45	34.56
4315	AMEX	FVD	Fri, Nov 27, 2020	35.08	35.08	34.84	34.94
4314	AMEX	FVD	Wed, Nov 25, 2020	35.18	35.18	34.89	35.05
4313	AMEX	FVD	Tue, Nov 24, 2020	34.86	35.25	34.84	35.21
4312	AMEX	FVD	Mon, Nov 23, 2020	34.49	34.68	34.44	34.61
4311	AMEX	FVD	Fri, Nov 20, 2020	34.42	34.50	34.24	34.30
4310	AMEX	FVD	Thu, Nov 19, 2020	34.40	34.47	34.15	34.46
4309	AMEX	FVD	Wed, Nov 18, 2020	34.95	35.01	34.44	34.46
4308	AMEX	FVD	Tue, Nov 17, 2020	34.93	35.01	34.68	34.84
4307	AMEX	FVD	Mon, Nov 16, 2020	35.08	35.15	34.88	35.15
4306	AMEX	FVD	Fri, Nov 13, 2020	34.26	34.68	34.26	34.63
4305	AMEX	FVD	Thu, Nov 12, 2020	34.50	34.50	33.84	34.10
4304	AMEX	FVD	Wed, Nov 11, 2020	34.92	34.92	34.48	34.63
4303	AMEX	FVD	Tue, Nov 10, 2020	34.15	34.77	34.15	34.71
4302	AMEX	FVD	Mon, Nov 9, 2020	34.30	34.88	34.05	34.08
4301	AMEX	FVD	Fri, Nov 6, 2020	33.04	33.20	32.86	32.96
4300	AMEX	FVD	Thu, Nov 5, 2020	32.90	33.24	32.90	33.00
4299	AMEX	FVD	Wed, Nov 4, 2020	32.73	33.19	32.48	32.61
4298	AMEX	FVD	Tue, Nov 3, 2020	32.47	32.92	32.46	32.77
4297	AMEX	FVD	Mon, Nov 2, 2020	31.76	32.15	31.65	32.10
4296	AMEX	FVD	Fri, Oct 30, 2020	31.37	31.56	31.14	31.43
4295	AMEX	FVD	Thu, Oct 29, 2020	31.23	31.76	30.97	31.50
4294	AMEX	FVD	Wed, Oct 28, 2020	31.79	31.97	31.31	31.33
4293	AMEX	FVD	Tue, Oct 27, 2020	32.60	32.61	32.26	32.26
4292	AMEX	FVD	Mon, Oct 26, 2020	32.83	32.83	32.36	32.63
4291	AMEX	FVD	Fri, Oct 23, 2020	33.10	33.16	32.89	33.11
4290	AMEX	FVD	Thu, Oct 22, 2020	32.62	33.01	32.57	32.96
4289	AMEX	FVD	Wed, Oct 21, 2020	32.55	32.80	32.54	32.60
4288	AMEX	FVD	Tue, Oct 20, 2020	32.61	32.83	32.52	32.58
4287	AMEX	FVD	Mon, Oct 19, 2020	32.90	32.97	32.40	32.45
4286	AMEX	FVD	Fri, Oct 16, 2020	32.83	33.00	32.74	32.84
4285	AMEX	FVD	Thu, Oct 15, 2020	32.43	32.81	32.36	32.78
4284	AMEX	FVD	Wed, Oct 14, 2020	32.85	33.01	32.66	32.74
4283	AMEX	FVD	Tue, Oct 13, 2020	33.00	33.06	32.71	32.80
4282	AMEX	FVD	Mon, Oct 12, 2020	32.97	33.21	32.90	33.10
4281	AMEX	FVD	Fri, Oct 9, 2020	32.99	33.05	32.77	32.89
4280	AMEX	FVD	Thu, Oct 8, 2020	32.60	32.85	32.60	32.84
4279	AMEX	FVD	Wed, Oct 7, 2020	32.34	32.55	32.27	32.45
4278	AMEX	FVD	Tue, Oct 6, 2020	32.28	32.65	32.05	32.12
4277	AMEX	FVD	Mon, Oct 5, 2020	31.93	32.25	31.93	32.18
4276	AMEX	FVD	Fri, Oct 2, 2020	31.23	31.90	31.17	31.78
4275	AMEX	FVD	Thu, Oct 1, 2020	31.62	31.72	31.36	31.56
4274	AMEX	FVD	Wed, Sep 30, 2020	31.40	31.72	31.30	31.46
4273	AMEX	FVD	Tue, Sep 29, 2020	31.49	31.54	31.16	31.27
4272	AMEX	FVD	Mon, Sep 28, 2020	31.34	31.65	31.34	31.47
4271	AMEX	FVD	Fri, Sep 25, 2020	30.60	31.10	30.52	31.04
4270	AMEX	FVD	Thu, Sep 24, 2020	30.55	30.98	30.35	30.71
4269	AMEX	FVD	Wed, Sep 23, 2020	31.37	31.50	30.78	30.60
4268	AMEX	FVD	Tue, Sep 22, 2020	31.18	31.48	31.11	31.31
4267	AMEX	FVD	Mon, Sep 21, 2020	31.40	31.45	30.87	31.19
4266	AMEX	FVD	Fri, Sep 18, 2020	32.17	32.17	31.68	31.79
4265	AMEX	FVD	Thu, Sep 17, 2020	32.00	32.21	31.78	32.15
4264	AMEX	FVD	Wed, Sep 16, 2020	32.24	32.53	32.18	32.21
4263	AMEX	FVD	Tue, Sep 15, 2020	32.28	32.44	32.09	32.12
4262	AMEX	FVD	Mon, Sep 14, 2020	32.00	32.27	31.97	32.13
4261	AMEX	FVD	Fri, Sep 11, 2020	31.74	31.88	31.54	31.75
4260	AMEX	FVD	Thu, Sep 10, 2020	32.17	32.17	31.59	31.60
4259	AMEX	FVD	Wed, Sep 9, 2020	31.93	32.35	31.93	32.08
4258	AMEX	FVD	Tue, Sep 8, 2020	32.13	32.17	31.65	31.71
4257	AMEX	FVD	Fri, Sep 4, 2020	32.55	32.65	31.97	32.32
4256	AMEX	FVD	Thu, Sep 3, 2020	32.89	33.15	32.13	32.33
4255	AMEX	FVD	Wed, Sep 2, 2020	32.37	32.97	32.32	32.88
4254	AMEX	FVD	Tue, Sep 1, 2020	32.31	32.32	32.13	32.32
4253	AMEX	FVD	Mon, Aug 31, 2020	32.48	32.53	32.34	32.35
4252	AMEX	FVD	Fri, Aug 28, 2020	32.50	32.57	32.28	32.57
4251	AMEX	FVD	Thu, Aug 27, 2020	32.37	32.63	32.36	32.45
4250	AMEX	FVD	Wed, Aug 26, 2020	32.39	32.39	32.17	32.30
4249	AMEX	FVD	Tue, Aug 25, 2020	32.57	32.62	32.32	32.41
4248	AMEX	FVD	Mon, Aug 24, 2020	32.17	32.47	32.08	32.47
4247	AMEX	FVD	Fri, Aug 21, 2020	32.03	32.09	31.87	32.07
4246	AMEX	FVD	Thu, Aug 20, 2020	32.08	32.20	32.03	32.11
4245	AMEX	FVD	Wed, Aug 19, 2020	32.44	32.53	32.23	32.28
4244	AMEX	FVD	Tue, Aug 18, 2020	32.51	32.58	32.36	32.41
4243	AMEX	FVD	Mon, Aug 17, 2020	32.61	32.67	32.48	32.51
4242	AMEX	FVD	Fri, Aug 14, 2020	32.49	32.71	32.38	32.60
4241	AMEX	FVD	Thu, Aug 13, 2020	32.69	32.70	32.49	32.59
4240	AMEX	FVD	Wed, Aug 12, 2020	32.80	32.93	32.72	32.81
4239	AMEX	FVD	Tue, Aug 11, 2020	32.90	33.07	32.48	32.57
4238	AMEX	FVD	Mon, Aug 10, 2020	32.41	32.67	32.39	32.63
4237	AMEX	FVD	Fri, Aug 7, 2020	31.83	32.35	31.80	32.35
4236	AMEX	FVD	Thu, Aug 6, 2020	31.79	31.97	31.74	31.91
4235	AMEX	FVD	Wed, Aug 5, 2020	31.87	32.01	31.76	31.85
4234	AMEX	FVD	Tue, Aug 4, 2020	31.52	31.77	31.52	31.70
4233	AMEX	FVD	Mon, Aug 3, 2020	31.67	31.68	31.40	31.57
4232	AMEX	FVD	Fri, Jul 31, 2020	31.61	31.65	31.17	31.60
4231	AMEX	FVD	Thu, Jul 30, 2020	31.65	31.73	31.39	31.69
4230	AMEX	FVD	Wed, Jul 29, 2020	31.67	32.02	31.62	31.96
4229	AMEX	FVD	Tue, Jul 28, 2020	31.54	31.77	31.52	31.60
4228	AMEX	FVD	Mon, Jul 27, 2020	31.59	31.61	31.37	31.59
4227	AMEX	FVD	Fri, Jul 24, 2020	31.76	31.89	31.48	31.58
4226	AMEX	FVD	Thu, Jul 23, 2020	31.74	31.96	31.66	31.78
4225	AMEX	FVD	Wed, Jul 22, 2020	31.41	31.76	31.30	31.74
4224	AMEX	FVD	Tue, Jul 21, 2020	31.42	31.67	31.38	31.49
4223	AMEX	FVD	Mon, Jul 20, 2020	31.51	31.51	31.15	31.23
4222	AMEX	FVD	Fri, Jul 17, 2020	31.47	31.62	31.36	31.56
4221	AMEX	FVD	Thu, Jul 16, 2020	31.14	31.49	31.10	31.37
4220	AMEX	FVD	Wed, Jul 15, 2020	31.29	31.43	31.17	31.26
4219	AMEX	FVD	Tue, Jul 14, 2020	30.43	30.92	30.38	30.86
4218	AMEX	FVD	Mon, Jul 13, 2020	30.56	30.87	30.42	30.48
4217	AMEX	FVD	Fri, Jul 10, 2020	29.88	30.39	29.88	30.39
4216	AMEX	FVD	Thu, Jul 9, 2020	30.31	30.31	29.59	29.87
4215	AMEX	FVD	Wed, Jul 8, 2020	30.35	30.46	30.12	30.34
4214	AMEX	FVD	Tue, Jul 7, 2020	30.51	30.55	30.29	30.36
4213	AMEX	FVD	Mon, Jul 6, 2020	30.94	31.04	30.61	30.72
4212	AMEX	FVD	Thu, Jul 2, 2020	30.73	30.93	30.46	30.55
4211	AMEX	FVD	Wed, Jul 1, 2020	30.39	30.57	30.22	30.37
4210	AMEX	FVD	Tue, Jun 30, 2020	29.98	30.46	29.94	30.32
4209	AMEX	FVD	Mon, Jun 29, 2020	29.70	30.01	29.54	30.01
4208	AMEX	FVD	Fri, Jun 26, 2020	29.89	29.92	29.33	29.48
4207	AMEX	FVD	Thu, Jun 25, 2020	29.77	30.01	29.47	30.01
4206	AMEX	FVD	Wed, Jun 24, 2020	30.46	30.50	29.79	29.78
4205	AMEX	FVD	Tue, Jun 23, 2020	31.04	31.11	30.69	30.72
4204	AMEX	FVD	Mon, Jun 22, 2020	30.67	30.83	30.38	30.72
4203	AMEX	FVD	Fri, Jun 19, 2020	31.43	31.47	30.71	30.73
4202	AMEX	FVD	Thu, Jun 18, 2020	30.90	31.14	30.82	31.06
4201	AMEX	FVD	Wed, Jun 17, 2020	31.41	31.41	31.01	31.08
4200	AMEX	FVD	Tue, Jun 16, 2020	31.75	31.83	30.97	31.30
4199	AMEX	FVD	Mon, Jun 15, 2020	29.98	31.03	29.76	30.83
4198	AMEX	FVD	Fri, Jun 12, 2020	31.06	31.08	30.03	30.57
4197	AMEX	FVD	Thu, Jun 11, 2020	31.23	31.28	30.16	30.22
4196	AMEX	FVD	Wed, Jun 10, 2020	32.60	32.67	32.10	32.10
4195	AMEX	FVD	Tue, Jun 9, 2020	32.80	32.80	32.49	32.64
4194	AMEX	FVD	Mon, Jun 8, 2020	32.82	33.21	32.80	33.19
4193	AMEX	FVD	Fri, Jun 5, 2020	32.63	33.07	32.59	32.66
4192	AMEX	FVD	Thu, Jun 4, 2020	31.74	31.88	31.59	31.82
4191	AMEX	FVD	Wed, Jun 3, 2020	31.50	32.00	31.50	31.90
4190	AMEX	FVD	Tue, Jun 2, 2020	31.04	31.28	30.97	31.24
4189	AMEX	FVD	Mon, Jun 1, 2020	30.70	31.02	30.67	30.89
4188	AMEX	FVD	Fri, May 29, 2020	30.66	30.83	30.30	30.70
4187	AMEX	FVD	Thu, May 28, 2020	31.04	31.06	30.70	30.77
4186	AMEX	FVD	Wed, May 27, 2020	30.61	30.78	30.34	30.77
4185	AMEX	FVD	Tue, May 26, 2020	29.93	30.33	29.92	30.11
4184	AMEX	FVD	Fri, May 22, 2020	29.20	29.24	29.00	29.21
4183	AMEX	FVD	Thu, May 21, 2020	29.30	29.50	29.14	29.20
4182	AMEX	FVD	Wed, May 20, 2020	29.25	29.51	29.18	29.33
4181	AMEX	FVD	Tue, May 19, 2020	29.31	29.33	28.86	28.89
4180	AMEX	FVD	Mon, May 18, 2020	28.86	29.53	28.86	29.39
4179	AMEX	FVD	Fri, May 15, 2020	27.86	28.04	27.63	28.01
4178	AMEX	FVD	Thu, May 14, 2020	27.47	28.06	26.97	28.05
4177	AMEX	FVD	Wed, May 13, 2020	28.39	28.43	27.63	27.83
4176	AMEX	FVD	Tue, May 12, 2020	29.30	29.37	28.53	28.53
4175	AMEX	FVD	Mon, May 11, 2020	29.25	29.43	28.90	29.24
4174	AMEX	FVD	Fri, May 8, 2020	29.20	29.56	29.16	29.49
4173	AMEX	FVD	Thu, May 7, 2020	28.79	29.19	28.78	28.81
4172	AMEX	FVD	Wed, May 6, 2020	29.14	29.21	28.50	28.52
4171	AMEX	FVD	Tue, May 5, 2020	29.21	29.44	29.02	29.06
4170	AMEX	FVD	Mon, May 4, 2020	28.70	28.94	28.46	28.89
4169	AMEX	FVD	Fri, May 1, 2020	29.34	29.39	28.79	28.90
4168	AMEX	FVD	Thu, Apr 30, 2020	30.27	30.33	29.73	29.79
4167	AMEX	FVD	Wed, Apr 29, 2020	30.64	30.89	30.38	30.61
4166	AMEX	FVD	Tue, Apr 28, 2020	30.21	30.51	29.97	30.11
4165	AMEX	FVD	Mon, Apr 27, 2020	29.23	29.89	29.23	29.75
4164	AMEX	FVD	Fri, Apr 24, 2020	28.85	29.15	28.58	29.02
4163	AMEX	FVD	Thu, Apr 23, 2020	28.96	29.24	28.67	28.69
4162	AMEX	FVD	Wed, Apr 22, 2020	28.88	29.05	28.65	28.86
4161	AMEX	FVD	Tue, Apr 21, 2020	28.40	28.70	28.25	28.40
4160	AMEX	FVD	Mon, Apr 20, 2020	29.32	29.55	28.93	29.02
4159	AMEX	FVD	Fri, Apr 17, 2020	29.43	29.86	29.28	29.77
4158	AMEX	FVD	Thu, Apr 16, 2020	28.86	28.94	28.36	28.68
4157	AMEX	FVD	Wed, Apr 15, 2020	29.31	29.31	28.64	28.81
4156	AMEX	FVD	Tue, Apr 14, 2020	29.85	30.16	29.64	29.94
4155	AMEX	FVD	Mon, Apr 13, 2020	30.07	30.08	29.11	29.37
4154	AMEX	FVD	Thu, Apr 9, 2020	29.73	30.51	29.67	30.17
4153	AMEX	FVD	Wed, Apr 8, 2020	28.49	29.43	28.22	29.27
4152	AMEX	FVD	Tue, Apr 7, 2020	28.97	29.33	28.23	28.26
4151	AMEX	FVD	Mon, Apr 6, 2020	27.23	28.28	27.23	28.12
4150	AMEX	FVD	Fri, Apr 3, 2020	26.69	26.93	26.05	26.27
4149	AMEX	FVD	Thu, Apr 2, 2020	26.23	27.20	26.17	26.85
4148	AMEX	FVD	Wed, Apr 1, 2020	26.69	26.80	26.09	26.41
4147	AMEX	FVD	Tue, Mar 31, 2020	28.13	28.15	27.48	27.68
4146	AMEX	FVD	Mon, Mar 30, 2020	27.57	28.28	27.18	28.22
4145	AMEX	FVD	Fri, Mar 27, 2020	27.23	28.23	26.91	27.39
4144	AMEX	FVD	Thu, Mar 26, 2020	26.65	28.19	26.57	28.08
4143	AMEX	FVD	Wed, Mar 25, 2020	26.17	27.47	25.52	26.43
4142	AMEX	FVD	Tue, Mar 24, 2020	25.01	26.06	24.82	26.04
4141	AMEX	FVD	Mon, Mar 23, 2020	24.91	24.94	23.46	23.88
4140	AMEX	FVD	Fri, Mar 20, 2020	26.85	26.85	24.94	25.04
4139	AMEX	FVD	Thu, Mar 19, 2020	26.58	27.07	25.78	26.57
4138	AMEX	FVD	Wed, Mar 18, 2020	26.83	27.45	25.62	26.73
4137	AMEX	FVD	Tue, Mar 17, 2020	26.81	28.50	26.26	28.50
4136	AMEX	FVD	Mon, Mar 16, 2020	26.47	28.11	26.00	26.40
4135	AMEX	FVD	Fri, Mar 13, 2020	28.79	29.49	27.34	29.43
4134	AMEX	FVD	Thu, Mar 12, 2020	28.25	28.98	27.00	27.33
4133	AMEX	FVD	Wed, Mar 11, 2020	31.17	31.20	29.96	30.31
4132	AMEX	FVD	Tue, Mar 10, 2020	31.71	31.90	30.48	31.86
4131	AMEX	FVD	Mon, Mar 9, 2020	31.03	31.90	30.55	30.81
4130	AMEX	FVD	Fri, Mar 6, 2020	32.71	33.32	32.47	33.23
4129	AMEX	FVD	Thu, Mar 5, 2020	33.82	34.05	33.25	33.55
4128	AMEX	FVD	Wed, Mar 4, 2020	33.69	34.54	33.54	34.54
4127	AMEX	FVD	Tue, Mar 3, 2020	33.88	34.37	32.98	33.17
4126	AMEX	FVD	Mon, Mar 2, 2020	32.63	33.86	32.46	33.86
4125	AMEX	FVD	Fri, Feb 28, 2020	32.47	32.69	31.81	32.46
4124	AMEX	FVD	Thu, Feb 27, 2020	34.18	34.50	33.26	33.27
4123	AMEX	FVD	Wed, Feb 26, 2020	35.10	35.35	34.61	34.61
4122	AMEX	FVD	Tue, Feb 25, 2020	35.96	35.99	34.89	34.91
4121	AMEX	FVD	Mon, Feb 24, 2020	36.00	36.16	35.81	35.90
4120	AMEX	FVD	Fri, Feb 21, 2020	36.70	36.77	36.60	36.70
4119	AMEX	FVD	Thu, Feb 20, 2020	36.69	36.82	36.52	36.80
4118	AMEX	FVD	Wed, Feb 19, 2020	36.87	36.88	36.76	36.77
4117	AMEX	FVD	Tue, Feb 18, 2020	36.86	36.88	36.65	36.79
4116	AMEX	FVD	Fri, Feb 14, 2020	36.88	36.89	36.75	36.88
4115	AMEX	FVD	Thu, Feb 13, 2020	36.69	36.89	36.61	36.86
4114	AMEX	FVD	Wed, Feb 12, 2020	36.81	36.82	36.73	36.77
4113	AMEX	FVD	Tue, Feb 11, 2020	36.71	36.83	36.69	36.69
4112	AMEX	FVD	Mon, Feb 10, 2020	36.45	36.59	36.41	36.58
4111	AMEX	FVD	Fri, Feb 7, 2020	36.61	36.69	36.43	36.47
4110	AMEX	FVD	Thu, Feb 6, 2020	36.83	36.85	36.69	36.70
4109	AMEX	FVD	Wed, Feb 5, 2020	36.52	36.76	36.49	36.71
4108	AMEX	FVD	Tue, Feb 4, 2020	36.33	36.44	36.25	36.25
4107	AMEX	FVD	Mon, Feb 3, 2020	36.05	36.21	35.98	36.03
4106	AMEX	FVD	Fri, Jan 31, 2020	36.30	36.32	35.75	35.86
4105	AMEX	FVD	Thu, Jan 30, 2020	36.10	36.42	36.01	36.41
4104	AMEX	FVD	Wed, Jan 29, 2020	36.41	36.46	36.24	36.24
4103	AMEX	FVD	Tue, Jan 28, 2020	36.26	36.44	36.18	36.35
4102	AMEX	FVD	Mon, Jan 27, 2020	36.16	36.28	36.10	36.12
4101	AMEX	FVD	Fri, Jan 24, 2020	36.77	36.78	36.37	36.50
4100	AMEX	FVD	Thu, Jan 23, 2020	36.55	36.75	36.41	36.73
4099	AMEX	FVD	Wed, Jan 22, 2020	36.69	36.77	36.59	36.60
4098	AMEX	FVD	Tue, Jan 21, 2020	36.60	36.65	36.49	36.61
4097	AMEX	FVD	Fri, Jan 17, 2020	36.59	36.65	36.55	36.65
4096	AMEX	FVD	Thu, Jan 16, 2020	36.39	36.55	36.32	36.53
4095	AMEX	FVD	Wed, Jan 15, 2020	36.15	36.37	36.15	36.28
4094	AMEX	FVD	Tue, Jan 14, 2020	36.11	36.17	36.05	36.15
4093	AMEX	FVD	Mon, Jan 13, 2020	35.95	36.14	35.91	36.13
4092	AMEX	FVD	Fri, Jan 10, 2020	36.00	36.04	35.86	35.90
4091	AMEX	FVD	Thu, Jan 9, 2020	35.92	35.96	35.84	35.93
4090	AMEX	FVD	Wed, Jan 8, 2020	35.75	35.94	35.74	35.81
4089	AMEX	FVD	Tue, Jan 7, 2020	35.82	35.82	35.70	35.74
4088	AMEX	FVD	Mon, Jan 6, 2020	35.73	35.89	35.72	35.88
4087	AMEX	FVD	Fri, Jan 3, 2020	35.73	35.93	35.68	35.85
4086	AMEX	FVD	Thu, Jan 2, 2020	36.11	36.15	35.78	35.96
4085	AMEX	FVD	Tue, Dec 31, 2019	35.91	36.04	35.88	36.03
4084	AMEX	FVD	Mon, Dec 30, 2019	36.00	36.00	35.84	35.93
4083	AMEX	FVD	Fri, Dec 27, 2019	36.02	36.02	35.93	35.99
4082	AMEX	FVD	Thu, Dec 26, 2019	35.93	35.96	35.85	35.95
4081	AMEX	FVD	Tue, Dec 24, 2019	35.92	35.93	35.83	35.88
4080	AMEX	FVD	Mon, Dec 23, 2019	36.12	36.12	35.85	35.92
4079	AMEX	FVD	Fri, Dec 20, 2019	35.98	36.12	35.96	36.07
4078	AMEX	FVD	Thu, Dec 19, 2019	35.85	35.92	35.82	35.88
4077	AMEX	FVD	Wed, Dec 18, 2019	35.87	35.91	35.75	35.84
4076	AMEX	FVD	Tue, Dec 17, 2019	35.82	35.90	35.79	35.83
4075	AMEX	FVD	Mon, Dec 16, 2019	35.71	35.82	35.68	35.78
4074	AMEX	FVD	Fri, Dec 13, 2019	35.60	35.67	35.44	35.56
4073	AMEX	FVD	Thu, Dec 12, 2019	35.62	35.88	35.57	35.57
4072	AMEX	FVD	Wed, Dec 11, 2019	35.59	35.64	35.52	35.62
4071	AMEX	FVD	Tue, Dec 10, 2019	35.58	35.62	35.50	35.55
4070	AMEX	FVD	Mon, Dec 9, 2019	35.63	35.66	35.56	35.58
4069	AMEX	FVD	Fri, Dec 6, 2019	35.60	35.75	35.60	35.65
4068	AMEX	FVD	Thu, Dec 5, 2019	35.45	35.45	35.29	35.44
4067	AMEX	FVD	Wed, Dec 4, 2019	35.23	35.46	35.20	35.39
4066	AMEX	FVD	Tue, Dec 3, 2019	35.16	35.16	35.02	35.16
4065	AMEX	FVD	Mon, Dec 2, 2019	35.63	35.63	35.33	35.35
4064	AMEX	FVD	Fri, Nov 29, 2019	35.69	35.74	35.58	35.60
4063	AMEX	FVD	Wed, Nov 27, 2019	35.71	35.74	35.61	35.74
4062	AMEX	FVD	Tue, Nov 26, 2019	35.54	35.66	35.46	35.63
4061	AMEX	FVD	Mon, Nov 25, 2019	35.46	35.56	35.40	35.55
4060	AMEX	FVD	Fri, Nov 22, 2019	35.40	35.41	35.27	35.36
4059	AMEX	FVD	Thu, Nov 21, 2019	35.44	35.44	35.22	35.30
4058	AMEX	FVD	Wed, Nov 20, 2019	35.44	35.47	35.25	35.41
4057	AMEX	FVD	Tue, Nov 19, 2019	35.59	35.59	35.46	35.48
4056	AMEX	FVD	Mon, Nov 18, 2019	35.52	35.59	35.50	35.53
4055	AMEX	FVD	Fri, Nov 15, 2019	35.50	35.54	35.42	35.54
4054	AMEX	FVD	Thu, Nov 14, 2019	35.36	35.43	35.29	35.40
4053	AMEX	FVD	Wed, Nov 13, 2019	35.19	35.41	35.18	35.37
4052	AMEX	FVD	Tue, Nov 12, 2019	35.31	35.36	35.24	35.28
4051	AMEX	FVD	Mon, Nov 11, 2019	35.23	35.32	35.20	35.27
4050	AMEX	FVD	Fri, Nov 8, 2019	35.29	35.35	35.24	35.35
4049	AMEX	FVD	Thu, Nov 7, 2019	35.49	35.51	35.27	35.34
4048	AMEX	FVD	Wed, Nov 6, 2019	35.31	35.39	35.27	35.38
4047	AMEX	FVD	Tue, Nov 5, 2019	35.33	35.37	35.21	35.29
4046	AMEX	FVD	Mon, Nov 4, 2019	35.42	35.43	35.22	35.31
4045	AMEX	FVD	Fri, Nov 1, 2019	35.19	35.28	35.19	35.28
4044	AMEX	FVD	Thu, Oct 31, 2019	35.18	35.19	34.90	35.04
4043	AMEX	FVD	Wed, Oct 30, 2019	35.11	35.23	34.95	35.20
4042	AMEX	FVD	Tue, Oct 29, 2019	34.96	35.16	34.92	35.13
4041	AMEX	FVD	Mon, Oct 28, 2019	35.07	35.15	34.97	34.97
4040	AMEX	FVD	Fri, Oct 25, 2019	34.95	35.06	34.90	35.02
4039	AMEX	FVD	Thu, Oct 24, 2019	35.00	35.02	34.85	34.95
4038	AMEX	FVD	Wed, Oct 23, 2019	34.84	34.95	34.84	34.95
4037	AMEX	FVD	Tue, Oct 22, 2019	34.90	35.00	34.81	34.88
4036	AMEX	FVD	Mon, Oct 21, 2019	34.78	34.89	34.76	34.87
4035	AMEX	FVD	Fri, Oct 18, 2019	34.59	34.73	34.56	34.68
4034	AMEX	FVD	Thu, Oct 17, 2019	34.60	34.69	34.55	34.66
4033	AMEX	FVD	Wed, Oct 16, 2019	34.52	34.58	34.46	34.49
4032	AMEX	FVD	Tue, Oct 15, 2019	34.48	34.62	34.44	34.50
4031	AMEX	FVD	Mon, Oct 14, 2019	34.48	34.49	34.37	34.40
4030	AMEX	FVD	Fri, Oct 11, 2019	34.44	34.74	34.42	34.51
4029	AMEX	FVD	Thu, Oct 10, 2019	33.99	34.25	33.94	34.17
4028	AMEX	FVD	Wed, Oct 9, 2019	33.95	34.10	33.84	33.99
4027	AMEX	FVD	Tue, Oct 8, 2019	34.10	34.12	33.78	33.78
4026	AMEX	FVD	Mon, Oct 7, 2019	34.32	34.47	34.24	34.28
4025	AMEX	FVD	Fri, Oct 4, 2019	34.05	34.43	34.04	34.39
4024	AMEX	FVD	Thu, Oct 3, 2019	33.86	34.00	33.57	34.00
4023	AMEX	FVD	Wed, Oct 2, 2019	34.28	34.28	33.72	33.90
4022	AMEX	FVD	Tue, Oct 1, 2019	34.93	34.95	34.39	34.42
4021	AMEX	FVD	Mon, Sep 30, 2019	34.82	34.95	34.82	34.87
4020	AMEX	FVD	Fri, Sep 27, 2019	34.91	34.94	34.59	34.74
4019	AMEX	FVD	Thu, Sep 26, 2019	34.82	34.89	34.68	34.83
4018	AMEX	FVD	Wed, Sep 25, 2019	34.65	34.79	34.56	34.74
4017	AMEX	FVD	Tue, Sep 24, 2019	35.03	35.08	34.75	34.60
4016	AMEX	FVD	Mon, Sep 23, 2019	34.84	35.01	34.80	34.91
4015	AMEX	FVD	Fri, Sep 20, 2019	35.04	35.12	34.87	34.91
4014	AMEX	FVD	Thu, Sep 19, 2019	35.07	35.16	34.94	34.98
4013	AMEX	FVD	Wed, Sep 18, 2019	34.98	35.04	34.77	35.03
4012	AMEX	FVD	Tue, Sep 17, 2019	34.86	35.00	34.85	35.00
4011	AMEX	FVD	Mon, Sep 16, 2019	34.90	34.96	34.83	34.87
4010	AMEX	FVD	Fri, Sep 13, 2019	35.06	35.14	34.97	34.98
4009	AMEX	FVD	Thu, Sep 12, 2019	35.04	35.09	34.90	35.02
4008	AMEX	FVD	Wed, Sep 11, 2019	34.70	34.96	34.55	34.96
4007	AMEX	FVD	Tue, Sep 10, 2019	34.48	34.67	34.40	34.67
4006	AMEX	FVD	Mon, Sep 9, 2019	34.44	34.51	34.34	34.51
4005	AMEX	FVD	Fri, Sep 6, 2019	34.37	34.46	34.35	34.37
4004	AMEX	FVD	Thu, Sep 5, 2019	34.26	34.47	34.23	34.32
4003	AMEX	FVD	Wed, Sep 4, 2019	33.98	34.07	33.90	34.06
4002	AMEX	FVD	Tue, Sep 3, 2019	33.65	33.79	33.52	33.78
4001	AMEX	FVD	Fri, Aug 30, 2019	33.89	33.96	33.74	33.80
4000	AMEX	FVD	Thu, Aug 29, 2019	33.63	33.78	33.54	33.74
3999	AMEX	FVD	Wed, Aug 28, 2019	33.13	33.42	33.10	33.40
3998	AMEX	FVD	Tue, Aug 27, 2019	33.48	33.52	33.17	33.19
3997	AMEX	FVD	Mon, Aug 26, 2019	33.25	33.35	33.09	33.35
3996	AMEX	FVD	Fri, Aug 23, 2019	33.66	33.77	32.91	33.06
3995	AMEX	FVD	Thu, Aug 22, 2019	33.74	33.82	33.51	33.70
3994	AMEX	FVD	Wed, Aug 21, 2019	33.68	33.72	33.59	33.67
3993	AMEX	FVD	Tue, Aug 20, 2019	33.74	33.74	33.47	33.49
3992	AMEX	FVD	Mon, Aug 19, 2019	33.69	33.81	33.63	33.73
3991	AMEX	FVD	Fri, Aug 16, 2019	33.15	33.49	33.15	33.43
3990	AMEX	FVD	Thu, Aug 15, 2019	32.96	33.10	32.81	33.01
3989	AMEX	FVD	Wed, Aug 14, 2019	33.32	33.34	32.85	32.88
3988	AMEX	FVD	Tue, Aug 13, 2019	33.30	33.78	33.24	33.61
3987	AMEX	FVD	Mon, Aug 12, 2019	33.52	33.57	33.23	33.32
3986	AMEX	FVD	Fri, Aug 9, 2019	33.71	33.79	33.45	33.62
3985	AMEX	FVD	Thu, Aug 8, 2019	33.38	33.79	33.32	33.78
3984	AMEX	FVD	Wed, Aug 7, 2019	32.93	33.37	32.64	33.26
3983	AMEX	FVD	Tue, Aug 6, 2019	32.98	33.18	32.76	33.13
3982	AMEX	FVD	Mon, Aug 5, 2019	33.38	33.44	32.64	32.89
3981	AMEX	FVD	Fri, Aug 2, 2019	33.76	33.80	33.56	33.62
3980	AMEX	FVD	Thu, Aug 1, 2019	34.05	34.29	33.76	33.78
3979	AMEX	FVD	Wed, Jul 31, 2019	34.33	34.39	33.83	34.03
3978	AMEX	FVD	Tue, Jul 30, 2019	34.27	34.39	34.23	34.34
3977	AMEX	FVD	Mon, Jul 29, 2019	34.39	34.45	34.35	34.39
3976	AMEX	FVD	Fri, Jul 26, 2019	34.23	34.40	34.19	34.38
3975	AMEX	FVD	Thu, Jul 25, 2019	34.27	34.29	34.10	34.21
3974	AMEX	FVD	Wed, Jul 24, 2019	34.13	34.30	34.07	34.27
3973	AMEX	FVD	Tue, Jul 23, 2019	34.03	34.15	33.95	34.13
3972	AMEX	FVD	Mon, Jul 22, 2019	34.01	34.05	33.85	33.92
3971	AMEX	FVD	Fri, Jul 19, 2019	34.25	34.25	33.97	33.98
3970	AMEX	FVD	Thu, Jul 18, 2019	34.05	34.25	33.96	34.22
3969	AMEX	FVD	Wed, Jul 17, 2019	34.26	34.26	34.03	34.04
3968	AMEX	FVD	Tue, Jul 16, 2019	34.23	34.28	34.16	34.20
3967	AMEX	FVD	Mon, Jul 15, 2019	34.28	34.28	34.17	34.24
3966	AMEX	FVD	Fri, Jul 12, 2019	34.16	34.25	34.12	34.22
3965	AMEX	FVD	Thu, Jul 11, 2019	34.12	34.12	33.93	34.09
3964	AMEX	FVD	Wed, Jul 10, 2019	34.15	34.18	34.04	34.09
3963	AMEX	FVD	Tue, Jul 9, 2019	34.00	34.08	33.95	34.07
3962	AMEX	FVD	Mon, Jul 8, 2019	34.14	34.19	34.05	34.11
3961	AMEX	FVD	Fri, Jul 5, 2019	34.15	34.23	33.91	34.22
3960	AMEX	FVD	Wed, Jul 3, 2019	34.07	34.31	34.07	34.31
3959	AMEX	FVD	Tue, Jul 2, 2019	33.87	34.00	33.84	33.98
3958	AMEX	FVD	Mon, Jul 1, 2019	34.00	34.01	33.70	33.87
3957	AMEX	FVD	Fri, Jun 28, 2019	33.61	33.76	33.61	33.74
3956	AMEX	FVD	Thu, Jun 27, 2019	33.48	33.54	33.41	33.51
3955	AMEX	FVD	Wed, Jun 26, 2019	33.76	33.76	33.42	33.42
3954	AMEX	FVD	Tue, Jun 25, 2019	33.90	33.90	33.73	33.75
3953	AMEX	FVD	Mon, Jun 24, 2019	33.96	34.00	33.86	33.88
3952	AMEX	FVD	Fri, Jun 21, 2019	34.00	34.04	33.88	33.95
3951	AMEX	FVD	Thu, Jun 20, 2019	33.97	34.09	33.78	34.04
3950	AMEX	FVD	Wed, Jun 19, 2019	33.64	33.82	33.60	33.75
3949	AMEX	FVD	Tue, Jun 18, 2019	33.59	33.75	33.56	33.64
3948	AMEX	FVD	Mon, Jun 17, 2019	33.56	33.57	33.41	33.44
3947	AMEX	FVD	Fri, Jun 14, 2019	33.58	33.63	33.44	33.55
3946	AMEX	FVD	Thu, Jun 13, 2019	33.71	33.77	33.58	33.57
3945	AMEX	FVD	Wed, Jun 12, 2019	33.58	33.67	33.58	33.61
3944	AMEX	FVD	Tue, Jun 11, 2019	33.75	33.77	33.50	33.57
3943	AMEX	FVD	Mon, Jun 10, 2019	33.73	33.73	33.57	33.61
3942	AMEX	FVD	Fri, Jun 7, 2019	33.59	33.81	33.59	33.61
3941	AMEX	FVD	Thu, Jun 6, 2019	33.35	33.52	33.27	33.46
3940	AMEX	FVD	Wed, Jun 5, 2019	33.12	33.31	33.01	33.30
3939	AMEX	FVD	Tue, Jun 4, 2019	32.79	33.01	32.69	33.00
3938	AMEX	FVD	Mon, Jun 3, 2019	32.26	32.61	32.26	32.58
3937	AMEX	FVD	Fri, May 31, 2019	32.18	32.27	32.08	32.21
3936	AMEX	FVD	Thu, May 30, 2019	32.46	32.55	32.28	32.39
3935	AMEX	FVD	Wed, May 29, 2019	32.50	32.55	32.28	32.39
3934	AMEX	FVD	Tue, May 28, 2019	33.03	33.05	32.61	32.61
3933	AMEX	FVD	Fri, May 24, 2019	33.08	33.11	32.95	33.03
3932	AMEX	FVD	Thu, May 23, 2019	33.02	33.02	32.80	32.96
3931	AMEX	FVD	Wed, May 22, 2019	33.09	33.19	33.03	33.17
3930	AMEX	FVD	Tue, May 21, 2019	33.08	33.21	33.07	33.15
3929	AMEX	FVD	Mon, May 20, 2019	32.96	33.10	32.87	32.96
3928	AMEX	FVD	Fri, May 17, 2019	32.93	33.21	32.90	33.02
3927	AMEX	FVD	Thu, May 16, 2019	32.95	33.25	32.91	33.11
3926	AMEX	FVD	Wed, May 15, 2019	32.67	32.96	32.61	32.89
3925	AMEX	FVD	Tue, May 14, 2019	32.74	32.94	32.68	32.78
3924	AMEX	FVD	Mon, May 13, 2019	32.72	32.78	32.55	32.68
3923	AMEX	FVD	Fri, May 10, 2019	32.76	33.15	32.53	33.11
3922	AMEX	FVD	Thu, May 9, 2019	32.69	32.87	32.53	32.83
3921	AMEX	FVD	Wed, May 8, 2019	32.95	33.01	32.82	32.84
3920	AMEX	FVD	Tue, May 7, 2019	33.17	33.22	32.78	32.96
3919	AMEX	FVD	Mon, May 6, 2019	33.14	33.41	33.14	33.34
3918	AMEX	FVD	Fri, May 3, 2019	33.29	33.49	33.28	33.48
3917	AMEX	FVD	Thu, May 2, 2019	33.16	33.27	33.01	33.17
3916	AMEX	FVD	Wed, May 1, 2019	33.47	33.48	33.13	33.13
3915	AMEX	FVD	Tue, Apr 30, 2019	33.22	33.48	33.16	33.46
3914	AMEX	FVD	Mon, Apr 29, 2019	33.18	33.24	33.16	33.18
3913	AMEX	FVD	Fri, Apr 26, 2019	33.04	33.19	33.04	33.16
3912	AMEX	FVD	Thu, Apr 25, 2019	32.98	33.07	32.83	33.00
3911	AMEX	FVD	Wed, Apr 24, 2019	33.07	33.18	33.02	33.10
3910	AMEX	FVD	Tue, Apr 23, 2019	32.88	33.09	32.85	33.05
3909	AMEX	FVD	Mon, Apr 22, 2019	32.87	32.92	32.78	32.81
3908	AMEX	FVD	Thu, Apr 18, 2019	32.96	33.03	32.90	32.93
3907	AMEX	FVD	Wed, Apr 17, 2019	33.06	33.06	32.86	32.89
3906	AMEX	FVD	Tue, Apr 16, 2019	33.05	33.07	32.91	32.98
3905	AMEX	FVD	Mon, Apr 15, 2019	33.00	33.07	32.92	32.97
3904	AMEX	FVD	Fri, Apr 12, 2019	32.89	32.99	32.83	32.99
3903	AMEX	FVD	Thu, Apr 11, 2019	32.72	32.82	32.71	32.81
3902	AMEX	FVD	Wed, Apr 10, 2019	32.63	32.70	32.60	32.69
3901	AMEX	FVD	Tue, Apr 9, 2019	32.72	32.72	32.55	32.61
3900	AMEX	FVD	Mon, Apr 8, 2019	32.80	32.82	32.71	32.81
3899	AMEX	FVD	Fri, Apr 5, 2019	32.71	32.86	32.65	32.86
3898	AMEX	FVD	Thu, Apr 4, 2019	32.63	32.67	32.54	32.65
3897	AMEX	FVD	Wed, Apr 3, 2019	32.67	32.69	32.53	32.60
3896	AMEX	FVD	Tue, Apr 2, 2019	32.67	32.67	32.52	32.59
3895	AMEX	FVD	Mon, Apr 1, 2019	32.59	32.71	32.55	32.69
3894	AMEX	FVD	Fri, Mar 29, 2019	32.45	32.48	32.33	32.47
3893	AMEX	FVD	Thu, Mar 28, 2019	32.35	32.42	32.16	32.34
3892	AMEX	FVD	Wed, Mar 27, 2019	32.36	32.40	32.14	32.28
3891	AMEX	FVD	Tue, Mar 26, 2019	32.25	32.42	32.21	32.36
3890	AMEX	FVD	Mon, Mar 25, 2019	32.04	32.19	31.97	32.09
3889	AMEX	FVD	Fri, Mar 22, 2019	32.25	32.36	32.05	32.08
3888	AMEX	FVD	Thu, Mar 21, 2019	31.97	32.43	31.97	32.38
3887	AMEX	FVD	Wed, Mar 20, 2019	32.32	32.43	32.11	32.03
3886	AMEX	FVD	Tue, Mar 19, 2019	32.61	32.63	32.24	32.35
3885	AMEX	FVD	Mon, Mar 18, 2019	32.46	32.55	32.40	32.53
3884	AMEX	FVD	Fri, Mar 15, 2019	32.33	32.53	32.33	32.44
3883	AMEX	FVD	Thu, Mar 14, 2019	32.33	32.40	32.23	32.30
3882	AMEX	FVD	Wed, Mar 13, 2019	32.25	32.40	32.23	32.31
3881	AMEX	FVD	Tue, Mar 12, 2019	32.20	32.27	32.14	32.20
3880	AMEX	FVD	Mon, Mar 11, 2019	31.90	32.16	31.89	32.15
3879	AMEX	FVD	Fri, Mar 8, 2019	31.71	31.85	31.66	31.84
3878	AMEX	FVD	Thu, Mar 7, 2019	31.97	32.00	31.77	31.84
3877	AMEX	FVD	Wed, Mar 6, 2019	32.12	32.14	31.96	31.99
3876	AMEX	FVD	Tue, Mar 5, 2019	32.14	32.18	32.07	32.10
3875	AMEX	FVD	Mon, Mar 4, 2019	32.28	32.32	31.89	32.15
3874	AMEX	FVD	Fri, Mar 1, 2019	32.25	32.28	32.02	32.20
3873	AMEX	FVD	Thu, Feb 28, 2019	32.10	32.18	32.02	32.11
3872	AMEX	FVD	Wed, Feb 27, 2019	32.01	32.12	31.96	32.09
3871	AMEX	FVD	Tue, Feb 26, 2019	32.10	32.18	32.04	32.06
3870	AMEX	FVD	Mon, Feb 25, 2019	32.28	32.29	32.07	32.12
3869	AMEX	FVD	Fri, Feb 22, 2019	32.08	32.19	32.00	32.18
3868	AMEX	FVD	Thu, Feb 21, 2019	32.07	32.13	31.99	32.11
3867	AMEX	FVD	Wed, Feb 20, 2019	31.98	32.15	31.92	32.12
3866	AMEX	FVD	Tue, Feb 19, 2019	31.85	32.06	31.78	31.99
3865	AMEX	FVD	Fri, Feb 15, 2019	31.71	31.92	31.70	31.92
3864	AMEX	FVD	Thu, Feb 14, 2019	31.59	31.70	31.48	31.56
3863	AMEX	FVD	Wed, Feb 13, 2019	31.67	31.76	31.61	31.70
3862	AMEX	FVD	Tue, Feb 12, 2019	31.50	31.67	31.46	31.62
3861	AMEX	FVD	Mon, Feb 11, 2019	31.39	31.40	31.27	31.36
3860	AMEX	FVD	Fri, Feb 8, 2019	31.21	31.36	31.12	31.36
3859	AMEX	FVD	Thu, Feb 7, 2019	31.21	31.32	31.09	31.32
3858	AMEX	FVD	Wed, Feb 6, 2019	31.31	31.37	31.28	31.35
3857	AMEX	FVD	Tue, Feb 5, 2019	31.29	31.40	31.24	31.37
3856	AMEX	FVD	Mon, Feb 4, 2019	31.10	31.27	30.94	31.27
3855	AMEX	FVD	Fri, Feb 1, 2019	31.13	31.17	30.96	31.11
3854	AMEX	FVD	Thu, Jan 31, 2019	30.71	31.13	30.70	31.09
3853	AMEX	FVD	Wed, Jan 30, 2019	30.65	30.90	30.54	30.78
3852	AMEX	FVD	Tue, Jan 29, 2019	30.52	30.63	30.49	30.59
3851	AMEX	FVD	Mon, Jan 28, 2019	30.37	30.47	30.24	30.46
3850	AMEX	FVD	Fri, Jan 25, 2019	30.64	30.69	30.50	30.54
3849	AMEX	FVD	Thu, Jan 24, 2019	30.42	30.54	30.34	30.50
3848	AMEX	FVD	Wed, Jan 23, 2019	30.48	30.53	30.24	30.48
3847	AMEX	FVD	Tue, Jan 22, 2019	30.50	30.52	30.20	30.39
3846	AMEX	FVD	Fri, Jan 18, 2019	30.46	30.69	30.44	30.65
3845	AMEX	FVD	Thu, Jan 17, 2019	29.94	30.34	29.92	30.30
3844	AMEX	FVD	Wed, Jan 16, 2019	29.96	30.09	29.92	30.02
3843	AMEX	FVD	Tue, Jan 15, 2019	29.76	29.97	29.75	29.95
3842	AMEX	FVD	Mon, Jan 14, 2019	29.74	29.81	29.65	29.75
3841	AMEX	FVD	Fri, Jan 11, 2019	29.79	29.91	29.72	29.91
3840	AMEX	FVD	Thu, Jan 10, 2019	29.53	29.91	29.53	29.89
3839	AMEX	FVD	Wed, Jan 9, 2019	29.67	29.73	29.56	29.63
3838	AMEX	FVD	Tue, Jan 8, 2019	29.49	29.62	29.35	29.61
3837	AMEX	FVD	Mon, Jan 7, 2019	29.23	29.50	29.09	29.32
3836	AMEX	FVD	Fri, Jan 4, 2019	28.82	29.28	28.67	29.24
3835	AMEX	FVD	Thu, Jan 3, 2019	28.80	28.90	28.53	28.59
3834	AMEX	FVD	Wed, Jan 2, 2019	28.79	28.96	28.63	28.90
3833	AMEX	FVD	Mon, Dec 31, 2018	29.03	29.08	28.77	29.08
3832	AMEX	FVD	Fri, Dec 28, 2018	28.99	29.23	28.81	28.90
3831	AMEX	FVD	Thu, Dec 27, 2018	28.40	28.89	28.08	28.89
3830	AMEX	FVD	Wed, Dec 26, 2018	27.90	28.67	27.59	28.67
3829	AMEX	FVD	Mon, Dec 24, 2018	28.58	28.66	27.80	27.80
3828	AMEX	FVD	Fri, Dec 21, 2018	29.07	29.54	28.65	28.69
3827	AMEX	FVD	Thu, Dec 20, 2018	29.22	29.38	28.79	29.05
3826	AMEX	FVD	Wed, Dec 19, 2018	29.64	29.99	29.17	29.32
3825	AMEX	FVD	Tue, Dec 18, 2018	29.84	29.95	29.47	29.58
3824	AMEX	FVD	Mon, Dec 17, 2018	30.49	30.52	29.81	29.72
3823	AMEX	FVD	Fri, Dec 14, 2018	30.69	30.78	30.47	30.54
3822	AMEX	FVD	Thu, Dec 13, 2018	30.90	31.03	30.79	30.88
3821	AMEX	FVD	Wed, Dec 12, 2018	31.04	31.09	30.84	30.85
3820	AMEX	FVD	Tue, Dec 11, 2018	31.03	31.12	30.65	30.78
3819	AMEX	FVD	Mon, Dec 10, 2018	30.84	30.87	30.32	30.77
3818	AMEX	FVD	Fri, Dec 7, 2018	31.12	31.29	30.72	30.85
3817	AMEX	FVD	Thu, Dec 6, 2018	30.95	31.16	30.44	31.16
3816	AMEX	FVD	Tue, Dec 4, 2018	31.89	31.92	31.21	31.27
3815	AMEX	FVD	Mon, Dec 3, 2018	31.97	31.97	31.64	31.88
3814	AMEX	FVD	Fri, Nov 30, 2018	31.42	31.75	31.42	31.71
3813	AMEX	FVD	Thu, Nov 29, 2018	31.48	31.58	31.35	31.45
3812	AMEX	FVD	Wed, Nov 28, 2018	31.26	31.53	31.11	31.53
3811	AMEX	FVD	Tue, Nov 27, 2018	31.11	31.24	31.05	31.24
3810	AMEX	FVD	Mon, Nov 26, 2018	31.13	31.25	31.04	31.21
3809	AMEX	FVD	Fri, Nov 23, 2018	30.89	31.07	30.83	30.96
3808	AMEX	FVD	Wed, Nov 21, 2018	31.10	31.24	31.00	31.02
3807	AMEX	FVD	Tue, Nov 20, 2018	31.25	31.35	30.99	31.05
3806	AMEX	FVD	Mon, Nov 19, 2018	31.47	31.58	31.26	31.41
3805	AMEX	FVD	Fri, Nov 16, 2018	31.28	31.54	31.28	31.50
3804	AMEX	FVD	Thu, Nov 15, 2018	31.00	31.35	30.80	31.32
3803	AMEX	FVD	Wed, Nov 14, 2018	31.35	31.42	30.96	31.12
3802	AMEX	FVD	Tue, Nov 13, 2018	31.25	31.41	31.16	31.25
3801	AMEX	FVD	Mon, Nov 12, 2018	31.39	31.48	31.16	31.19
3800	AMEX	FVD	Fri, Nov 9, 2018	31.45	31.53	31.30	31.46
3799	AMEX	FVD	Thu, Nov 8, 2018	31.44	31.54	31.38	31.51
3798	AMEX	FVD	Wed, Nov 7, 2018	31.31	31.52	31.13	31.51
3797	AMEX	FVD	Tue, Nov 6, 2018	30.89	31.15	30.87	31.13
3796	AMEX	FVD	Mon, Nov 5, 2018	30.67	30.99	30.67	30.90
3795	AMEX	FVD	Fri, Nov 2, 2018	30.90	30.93	30.42	30.64
3794	AMEX	FVD	Thu, Nov 1, 2018	30.62	30.79	30.57	30.76
3793	AMEX	FVD	Wed, Oct 31, 2018	30.76	30.79	30.53	30.54
3792	AMEX	FVD	Tue, Oct 30, 2018	30.28	30.69	30.28	30.68
3791	AMEX	FVD	Mon, Oct 29, 2018	30.26	30.53	29.95	30.22
3790	AMEX	FVD	Fri, Oct 26, 2018	30.18	30.25	29.81	30.02
3789	AMEX	FVD	Thu, Oct 25, 2018	30.33	30.52	30.16	30.37
3788	AMEX	FVD	Wed, Oct 24, 2018	30.59	30.72	30.29	30.29
3787	AMEX	FVD	Tue, Oct 23, 2018	30.53	30.75	30.34	30.61
3786	AMEX	FVD	Mon, Oct 22, 2018	31.05	31.06	30.77	30.78
3785	AMEX	FVD	Fri, Oct 19, 2018	30.89	31.15	30.89	31.02
3784	AMEX	FVD	Thu, Oct 18, 2018	30.97	31.14	30.73	30.86
3783	AMEX	FVD	Wed, Oct 17, 2018	30.98	31.10	30.77	31.04
3782	AMEX	FVD	Tue, Oct 16, 2018	30.69	31.06	30.62	31.02
3781	AMEX	FVD	Mon, Oct 15, 2018	30.46	30.77	30.46	30.58
3780	AMEX	FVD	Fri, Oct 12, 2018	30.70	30.70	30.21	30.50
3779	AMEX	FVD	Thu, Oct 11, 2018	31.12	31.15	30.41	30.47
3778	AMEX	FVD	Wed, Oct 10, 2018	31.66	31.70	31.16	31.17
3777	AMEX	FVD	Tue, Oct 9, 2018	31.72	31.82	31.68	31.73
3776	AMEX	FVD	Mon, Oct 8, 2018	31.53	31.82	31.53	31.79
3775	AMEX	FVD	Fri, Oct 5, 2018	31.58	31.67	31.51	31.60
3774	AMEX	FVD	Thu, Oct 4, 2018	31.54	31.57	31.42	31.55
3773	AMEX	FVD	Wed, Oct 3, 2018	31.79	31.84	31.56	31.63
3772	AMEX	FVD	Tue, Oct 2, 2018	31.58	31.75	31.58	31.70
3771	AMEX	FVD	Mon, Oct 1, 2018	31.72	31.76	31.54	31.60
3770	AMEX	FVD	Fri, Sep 28, 2018	31.49	31.64	31.47	31.64
3769	AMEX	FVD	Thu, Sep 27, 2018	31.53	31.72	31.48	31.52
3768	AMEX	FVD	Wed, Sep 26, 2018	31.75	31.79	31.51	31.53
3767	AMEX	FVD	Tue, Sep 25, 2018	31.88	31.89	31.68	31.69
3766	AMEX	FVD	Mon, Sep 24, 2018	32.13	32.13	31.82	31.86
3765	AMEX	FVD	Fri, Sep 21, 2018	32.17	32.20	32.10	32.16
3764	AMEX	FVD	Thu, Sep 20, 2018	31.95	32.12	31.93	32.09
3763	AMEX	FVD	Wed, Sep 19, 2018	32.04	32.07	31.86	31.88
3762	AMEX	FVD	Tue, Sep 18, 2018	32.00	32.08	31.88	32.02
3761	AMEX	FVD	Mon, Sep 17, 2018	32.00	32.06	31.95	32.00
3760	AMEX	FVD	Fri, Sep 14, 2018	32.01	32.01	31.87	31.99
3759	AMEX	FVD	Thu, Sep 13, 2018	32.09	32.16	32.03	32.00
3758	AMEX	FVD	Wed, Sep 12, 2018	31.94	32.05	31.91	32.01
3757	AMEX	FVD	Tue, Sep 11, 2018	31.91	32.00	31.86	31.95
3756	AMEX	FVD	Mon, Sep 10, 2018	31.94	32.06	31.93	31.94
3755	AMEX	FVD	Fri, Sep 7, 2018	31.90	31.94	31.80	31.87
3754	AMEX	FVD	Thu, Sep 6, 2018	31.92	32.05	31.91	31.99
3753	AMEX	FVD	Wed, Sep 5, 2018	31.67	31.94	31.67	31.93
3752	AMEX	FVD	Tue, Sep 4, 2018	31.72	31.78	31.63	31.73
3751	AMEX	FVD	Fri, Aug 31, 2018	31.77	31.86	31.66	31.79
3750	AMEX	FVD	Thu, Aug 30, 2018	31.90	31.93	31.75	31.81
3749	AMEX	FVD	Wed, Aug 29, 2018	31.90	31.99	31.83	31.96
3748	AMEX	FVD	Tue, Aug 28, 2018	31.93	31.94	31.83	31.85
3747	AMEX	FVD	Mon, Aug 27, 2018	31.91	31.96	31.85	31.90
3746	AMEX	FVD	Fri, Aug 24, 2018	31.75	31.85	31.69	31.83
3745	AMEX	FVD	Thu, Aug 23, 2018	31.78	31.81	31.67	31.71
3744	AMEX	FVD	Wed, Aug 22, 2018	31.91	31.91	31.77	31.80
3743	AMEX	FVD	Tue, Aug 21, 2018	31.95	32.00	31.90	31.93
3742	AMEX	FVD	Mon, Aug 20, 2018	31.91	32.00	31.91	31.93
3741	AMEX	FVD	Fri, Aug 17, 2018	31.63	31.93	31.63	31.88
3740	AMEX	FVD	Thu, Aug 16, 2018	31.49	31.74	31.49	31.69
3739	AMEX	FVD	Wed, Aug 15, 2018	31.30	31.41	31.25	31.40
3738	AMEX	FVD	Tue, Aug 14, 2018	31.27	31.47	31.27	31.43
3737	AMEX	FVD	Mon, Aug 13, 2018	31.30	31.32	31.14	31.22
3736	AMEX	FVD	Fri, Aug 10, 2018	31.34	31.37	31.23	31.25
3735	AMEX	FVD	Thu, Aug 9, 2018	31.50	31.53	31.46	31.49
3734	AMEX	FVD	Wed, Aug 8, 2018	31.52	31.56	31.41	31.50
3733	AMEX	FVD	Tue, Aug 7, 2018	31.58	31.61	31.50	31.53
3732	AMEX	FVD	Mon, Aug 6, 2018	31.48	31.59	31.42	31.52
3731	AMEX	FVD	Fri, Aug 3, 2018	31.29	31.51	31.29	31.50
3730	AMEX	FVD	Thu, Aug 2, 2018	31.15	31.33	31.11	31.29
3729	AMEX	FVD	Wed, Aug 1, 2018	31.44	31.44	31.22	31.27
3728	AMEX	FVD	Tue, Jul 31, 2018	31.35	31.51	31.27	31.49
3727	AMEX	FVD	Mon, Jul 30, 2018	31.28	31.33	31.20	31.20
3726	AMEX	FVD	Fri, Jul 27, 2018	31.28	31.38	31.18	31.24
3725	AMEX	FVD	Thu, Jul 26, 2018	31.18	31.37	31.18	31.29
3724	AMEX	FVD	Wed, Jul 25, 2018	30.98	31.17	30.95	31.16
3723	AMEX	FVD	Tue, Jul 24, 2018	30.96	31.00	30.85	30.98
3722	AMEX	FVD	Mon, Jul 23, 2018	30.95	30.96	30.84	30.88
3721	AMEX	FVD	Fri, Jul 20, 2018	30.96	31.03	30.90	30.97
3720	AMEX	FVD	Thu, Jul 19, 2018	30.83	31.07	30.83	30.99
3719	AMEX	FVD	Wed, Jul 18, 2018	30.87	30.92	30.81	30.89
3718	AMEX	FVD	Tue, Jul 17, 2018	30.85	30.93	30.82	30.91
3717	AMEX	FVD	Mon, Jul 16, 2018	30.94	30.94	30.81	30.87
3716	AMEX	FVD	Fri, Jul 13, 2018	30.91	30.98	30.89	30.94
3715	AMEX	FVD	Thu, Jul 12, 2018	30.89	30.98	30.82	30.91
3714	AMEX	FVD	Wed, Jul 11, 2018	30.77	30.88	30.73	30.75
3713	AMEX	FVD	Tue, Jul 10, 2018	30.79	30.93	30.72	30.90
3712	AMEX	FVD	Mon, Jul 9, 2018	30.85	30.91	30.72	30.76
3711	AMEX	FVD	Fri, Jul 6, 2018	30.61	30.82	30.57	30.74
3710	AMEX	FVD	Thu, Jul 5, 2018	30.42	30.60	30.36	30.60
3709	AMEX	FVD	Tue, Jul 3, 2018	30.35	30.47	30.29	30.34
3708	AMEX	FVD	Mon, Jul 2, 2018	30.16	30.27	30.06	30.25
3707	AMEX	FVD	Fri, Jun 29, 2018	30.30	30.47	30.27	30.28
3706	AMEX	FVD	Thu, Jun 28, 2018	30.10	30.29	30.04	30.23
3705	AMEX	FVD	Wed, Jun 27, 2018	30.31	30.43	30.12	30.12
3704	AMEX	FVD	Tue, Jun 26, 2018	30.34	30.38	30.25	30.29
3703	AMEX	FVD	Mon, Jun 25, 2018	30.31	30.40	30.21	30.34
3702	AMEX	FVD	Fri, Jun 22, 2018	30.33	30.45	30.33	30.37
3701	AMEX	FVD	Thu, Jun 21, 2018	30.25	30.28	30.14	30.21
3700	AMEX	FVD	Wed, Jun 20, 2018	30.54	30.55	30.41	30.30
3699	AMEX	FVD	Tue, Jun 19, 2018	30.25	30.49	30.25	30.48
3698	AMEX	FVD	Mon, Jun 18, 2018	30.42	30.48	30.33	30.44
3697	AMEX	FVD	Fri, Jun 15, 2018	30.40	30.57	30.36	30.57
3696	AMEX	FVD	Thu, Jun 14, 2018	30.45	30.52	30.40	30.46
3695	AMEX	FVD	Wed, Jun 13, 2018	30.55	30.55	30.37	30.38
3694	AMEX	FVD	Tue, Jun 12, 2018	30.45	30.52	30.41	30.52
3693	AMEX	FVD	Mon, Jun 11, 2018	30.40	30.49	30.39	30.40
3692	AMEX	FVD	Fri, Jun 8, 2018	30.29	30.40	30.28	30.39
3691	AMEX	FVD	Thu, Jun 7, 2018	30.23	30.38	30.22	30.30
3690	AMEX	FVD	Wed, Jun 6, 2018	30.22	30.23	30.09	30.21
3689	AMEX	FVD	Tue, Jun 5, 2018	30.24	30.26	30.11	30.16
3688	AMEX	FVD	Mon, Jun 4, 2018	30.24	30.34	30.18	30.24
3687	AMEX	FVD	Fri, Jun 1, 2018	30.22	30.25	30.10	30.14
3686	AMEX	FVD	Thu, May 31, 2018	30.31	30.31	30.04	30.11
3685	AMEX	FVD	Wed, May 30, 2018	30.08	30.40	30.05	30.35
3684	AMEX	FVD	Tue, May 29, 2018	30.04	30.12	29.85	29.97
3683	AMEX	FVD	Fri, May 25, 2018	30.16	30.28	30.14	30.20
3682	AMEX	FVD	Thu, May 24, 2018	30.20	30.22	30.07	30.19
3681	AMEX	FVD	Wed, May 23, 2018	30.02	30.19	30.00	30.18
3680	AMEX	FVD	Tue, May 22, 2018	30.16	30.26	30.07	30.08
3679	AMEX	FVD	Mon, May 21, 2018	30.03	30.14	30.01	30.11
3678	AMEX	FVD	Fri, May 18, 2018	29.98	29.98	29.88	29.94
3677	AMEX	FVD	Thu, May 17, 2018	30.00	30.08	29.95	29.99
3676	AMEX	FVD	Wed, May 16, 2018	29.94	30.06	29.91	30.01
3675	AMEX	FVD	Tue, May 15, 2018	29.97	29.97	29.85	29.94
3674	AMEX	FVD	Mon, May 14, 2018	30.18	30.22	30.03	30.08
3673	AMEX	FVD	Fri, May 11, 2018	30.13	30.19	30.07	30.13
3672	AMEX	FVD	Thu, May 10, 2018	29.94	30.09	29.90	30.07
3671	AMEX	FVD	Wed, May 9, 2018	29.77	29.89	29.69	29.85
3670	AMEX	FVD	Tue, May 8, 2018	29.79	29.80	29.58	29.70
3669	AMEX	FVD	Mon, May 7, 2018	29.91	29.96	29.81	29.85
3668	AMEX	FVD	Fri, May 4, 2018	29.49	29.97	29.42	29.87
3667	AMEX	FVD	Thu, May 3, 2018	29.50	29.64	29.22	29.54
3666	AMEX	FVD	Wed, May 2, 2018	29.75	29.85	29.52	29.56
3665	AMEX	FVD	Tue, May 1, 2018	29.82	29.83	29.59	29.81
3664	AMEX	FVD	Mon, Apr 30, 2018	30.15	30.24	29.86	29.86
3663	AMEX	FVD	Fri, Apr 27, 2018	29.95	30.16	29.95	30.10
3662	AMEX	FVD	Thu, Apr 26, 2018	29.84	30.06	29.74	29.98
3661	AMEX	FVD	Wed, Apr 25, 2018	29.72	29.87	29.62	29.82
3660	AMEX	FVD	Tue, Apr 24, 2018	29.95	30.03	29.59	29.76
3659	AMEX	FVD	Mon, Apr 23, 2018	29.82	29.89	29.73	29.84
3658	AMEX	FVD	Fri, Apr 20, 2018	29.97	30.01	29.69	29.78
3657	AMEX	FVD	Thu, Apr 19, 2018	30.06	30.06	29.84	29.96
3656	AMEX	FVD	Wed, Apr 18, 2018	30.23	30.32	30.13	30.13
3655	AMEX	FVD	Tue, Apr 17, 2018	30.21	30.29	30.12	30.22
3654	AMEX	FVD	Mon, Apr 16, 2018	29.94	30.14	29.90	30.08
3653	AMEX	FVD	Fri, Apr 13, 2018	29.95	29.98	29.74	29.81
3652	AMEX	FVD	Thu, Apr 12, 2018	29.95	30.03	29.80	29.86
3651	AMEX	FVD	Wed, Apr 11, 2018	29.81	29.94	29.79	29.83
3650	AMEX	FVD	Tue, Apr 10, 2018	30.00	30.06	29.83	29.94
3649	AMEX	FVD	Mon, Apr 9, 2018	29.82	30.06	29.71	29.74
3648	AMEX	FVD	Fri, Apr 6, 2018	29.96	30.13	29.52	29.68
3647	AMEX	FVD	Thu, Apr 5, 2018	30.03	30.19	29.86	30.12
3646	AMEX	FVD	Wed, Apr 4, 2018	29.40	29.97	29.36	29.94
3645	AMEX	FVD	Tue, Apr 3, 2018	29.46	29.73	29.38	29.68
3644	AMEX	FVD	Mon, Apr 2, 2018	29.85	29.89	29.13	29.35
3643	AMEX	FVD	Thu, Mar 29, 2018	29.75	30.00	29.75	29.89
3642	AMEX	FVD	Wed, Mar 28, 2018	29.49	29.76	29.49	29.63
3641	AMEX	FVD	Tue, Mar 27, 2018	29.65	29.79	29.35	29.45
3640	AMEX	FVD	Mon, Mar 26, 2018	29.34	29.57	29.19	29.55
3639	AMEX	FVD	Fri, Mar 23, 2018	29.56	29.69	29.02	29.04
3638	AMEX	FVD	Thu, Mar 22, 2018	29.83	29.98	29.50	29.50
3637	AMEX	FVD	Wed, Mar 21, 2018	30.15	30.37	30.08	29.97
3636	AMEX	FVD	Tue, Mar 20, 2018	30.28	30.32	30.12	30.18
3635	AMEX	FVD	Mon, Mar 19, 2018	30.40	30.42	30.08	30.24
3634	AMEX	FVD	Fri, Mar 16, 2018	30.32	30.51	30.32	30.44
3633	AMEX	FVD	Thu, Mar 15, 2018	30.41	30.45	30.26	30.31
3632	AMEX	FVD	Wed, Mar 14, 2018	30.55	30.59	30.30	30.37
3631	AMEX	FVD	Tue, Mar 13, 2018	30.62	30.69	30.38	30.43
3630	AMEX	FVD	Mon, Mar 12, 2018	30.53	30.61	30.46	30.52
3629	AMEX	FVD	Fri, Mar 9, 2018	30.28	30.50	30.20	30.50
3628	AMEX	FVD	Thu, Mar 8, 2018	30.08	30.19	30.03	30.16
3627	AMEX	FVD	Wed, Mar 7, 2018	29.88	30.07	29.84	30.03
3626	AMEX	FVD	Tue, Mar 6, 2018	30.13	30.13	29.90	30.07
3625	AMEX	FVD	Mon, Mar 5, 2018	29.55	30.12	29.55	30.07
3624	AMEX	FVD	Fri, Mar 2, 2018	29.40	29.67	29.36	29.62
3623	AMEX	FVD	Thu, Mar 1, 2018	29.79	29.99	29.41	29.55
3622	AMEX	FVD	Wed, Feb 28, 2018	30.27	30.30	29.82	29.83
3621	AMEX	FVD	Tue, Feb 27, 2018	30.55	30.65	30.14	30.14
3620	AMEX	FVD	Mon, Feb 26, 2018	30.46	30.57	30.34	30.54
3619	AMEX	FVD	Fri, Feb 23, 2018	30.05	30.38	30.05	30.38
3618	AMEX	FVD	Thu, Feb 22, 2018	30.01	30.20	29.88	29.94
3617	AMEX	FVD	Wed, Feb 21, 2018	30.15	30.39	29.92	29.94
3616	AMEX	FVD	Tue, Feb 20, 2018	30.35	30.37	30.07	30.14
3615	AMEX	FVD	Fri, Feb 16, 2018	30.31	30.63	30.29	30.49
3614	AMEX	FVD	Thu, Feb 15, 2018	30.20	30.40	30.07	30.40
3613	AMEX	FVD	Wed, Feb 14, 2018	29.70	30.12	29.67	30.06
3612	AMEX	FVD	Tue, Feb 13, 2018	29.73	29.92	29.61	29.86
3611	AMEX	FVD	Mon, Feb 12, 2018	29.77	29.98	29.55	29.84
3610	AMEX	FVD	Fri, Feb 9, 2018	29.41	29.78	28.89	29.60
3609	AMEX	FVD	Thu, Feb 8, 2018	29.91	29.91	29.19	29.19
3608	AMEX	FVD	Wed, Feb 7, 2018	29.87	30.23	29.78	29.91
3607	AMEX	FVD	Tue, Feb 6, 2018	29.38	30.01	29.16	29.94
3606	AMEX	FVD	Mon, Feb 5, 2018	30.62	30.77	29.75	29.75
3605	AMEX	FVD	Fri, Feb 2, 2018	31.10	31.16	30.78	30.80
3604	AMEX	FVD	Thu, Feb 1, 2018	31.35	31.45	31.19	31.25
3603	AMEX	FVD	Wed, Jan 31, 2018	31.52	31.55	31.27	31.42
3602	AMEX	FVD	Tue, Jan 30, 2018	31.50	31.60	31.43	31.45
3601	AMEX	FVD	Mon, Jan 29, 2018	31.82	31.85	31.61	31.63
3600	AMEX	FVD	Fri, Jan 26, 2018	31.77	31.85	31.64	31.85
3599	AMEX	FVD	Thu, Jan 25, 2018	31.67	31.72	31.60	31.71
3598	AMEX	FVD	Wed, Jan 24, 2018	31.64	31.72	31.51	31.61
3597	AMEX	FVD	Tue, Jan 23, 2018	31.49	31.63	31.49	31.58
3596	AMEX	FVD	Mon, Jan 22, 2018	31.31	31.51	31.30	31.51
3595	AMEX	FVD	Fri, Jan 19, 2018	31.15	31.26	31.15	31.24
3594	AMEX	FVD	Thu, Jan 18, 2018	31.26	31.26	31.06	31.12
3593	AMEX	FVD	Wed, Jan 17, 2018	31.11	31.32	31.09	31.25
3592	AMEX	FVD	Tue, Jan 16, 2018	31.16	31.28	30.96	31.03
3591	AMEX	FVD	Fri, Jan 12, 2018	31.03	31.12	30.97	31.05
3590	AMEX	FVD	Thu, Jan 11, 2018	30.86	30.98	30.86	30.97
3589	AMEX	FVD	Wed, Jan 10, 2018	30.93	31.00	30.80	30.84
3588	AMEX	FVD	Tue, Jan 9, 2018	31.13	31.15	31.00	31.02
3587	AMEX	FVD	Mon, Jan 8, 2018	31.00	31.11	30.96	31.10
3586	AMEX	FVD	Fri, Jan 5, 2018	31.00	31.04	30.91	31.02
3585	AMEX	FVD	Thu, Jan 4, 2018	30.88	31.00	30.85	30.90
3584	AMEX	FVD	Wed, Jan 3, 2018	30.84	30.86	30.77	30.84
3583	AMEX	FVD	Tue, Jan 2, 2018	30.93	30.94	30.76	30.81
3582	AMEX	FVD	Fri, Dec 29, 2017	31.00	31.05	30.86	30.86
3581	AMEX	FVD	Thu, Dec 28, 2017	30.86	30.94	30.81	30.93
3580	AMEX	FVD	Wed, Dec 27, 2017	30.82	30.89	30.80	30.84
3579	AMEX	FVD	Tue, Dec 26, 2017	30.79	30.90	30.77	30.79
3578	AMEX	FVD	Fri, Dec 22, 2017	30.79	30.84	30.74	30.80
3577	AMEX	FVD	Thu, Dec 21, 2017	30.79	30.84	30.71	30.74
3576	AMEX	FVD	Wed, Dec 20, 2017	31.12	31.12	30.97	30.78
3575	AMEX	FVD	Tue, Dec 19, 2017	31.23	31.25	31.03	31.03
3574	AMEX	FVD	Mon, Dec 18, 2017	31.23	31.34	31.15	31.16
3573	AMEX	FVD	Fri, Dec 15, 2017	30.92	31.21	30.92	31.11
3572	AMEX	FVD	Thu, Dec 14, 2017	31.07	31.07	30.82	30.82
3571	AMEX	FVD	Wed, Dec 13, 2017	31.06	31.13	31.02	31.05
3570	AMEX	FVD	Tue, Dec 12, 2017	31.13	31.14	31.03	31.03
3569	AMEX	FVD	Mon, Dec 11, 2017	31.07	31.10	31.00	31.10
3568	AMEX	FVD	Fri, Dec 8, 2017	31.03	31.07	30.91	31.07
3567	AMEX	FVD	Thu, Dec 7, 2017	30.92	30.98	30.88	31.04
3566	AMEX	FVD	Wed, Dec 6, 2017	30.95	31.01	30.92	30.94
3565	AMEX	FVD	Tue, Dec 5, 2017	31.26	31.30	30.95	30.94
3564	AMEX	FVD	Mon, Dec 4, 2017	31.19	31.38	31.19	31.21
3563	AMEX	FVD	Fri, Dec 1, 2017	31.07	31.08	30.68	31.03
3562	AMEX	FVD	Thu, Nov 30, 2017	31.01	31.21	30.95	31.08
3561	AMEX	FVD	Wed, Nov 29, 2017	30.70	30.97	30.69	30.94
3560	AMEX	FVD	Tue, Nov 28, 2017	30.40	30.71	30.39	30.71
3559	AMEX	FVD	Mon, Nov 27, 2017	30.32	30.39	30.30	30.36
3558	AMEX	FVD	Fri, Nov 24, 2017	30.37	30.39	30.29	30.31
3557	AMEX	FVD	Wed, Nov 22, 2017	30.33	30.35	30.27	30.30
3556	AMEX	FVD	Tue, Nov 21, 2017	30.30	30.36	30.27	30.31
3555	AMEX	FVD	Mon, Nov 20, 2017	30.26	30.27	30.20	30.24
3554	AMEX	FVD	Fri, Nov 17, 2017	30.23	30.27	30.18	30.24
3553	AMEX	FVD	Thu, Nov 16, 2017	30.19	30.35	30.18	30.31
3552	AMEX	FVD	Wed, Nov 15, 2017	30.22	30.23	30.09	30.09
3551	AMEX	FVD	Tue, Nov 14, 2017	30.11	30.33	30.10	30.31
3550	AMEX	FVD	Mon, Nov 13, 2017	30.06	30.23	30.06	30.19
3549	AMEX	FVD	Fri, Nov 10, 2017	30.08	30.16	30.05	30.11
3548	AMEX	FVD	Thu, Nov 9, 2017	30.08	30.16	30.00	30.15
3547	AMEX	FVD	Wed, Nov 8, 2017	30.15	30.23	30.11	30.21
3546	AMEX	FVD	Tue, Nov 7, 2017	30.12	30.19	30.09	30.15
3545	AMEX	FVD	Mon, Nov 6, 2017	30.17	30.19	30.09	30.12
3544	AMEX	FVD	Fri, Nov 3, 2017	30.13	30.21	30.10	30.19
3543	AMEX	FVD	Thu, Nov 2, 2017	30.13	30.19	30.04	30.13
3542	AMEX	FVD	Wed, Nov 1, 2017	30.28	30.30	30.11	30.12
3541	AMEX	FVD	Tue, Oct 31, 2017	30.19	30.25	30.14	30.20
3540	AMEX	FVD	Mon, Oct 30, 2017	30.21	30.25	30.11	30.14
3539	AMEX	FVD	Fri, Oct 27, 2017	30.25	30.29	30.14	30.28
3538	AMEX	FVD	Thu, Oct 26, 2017	30.27	30.34	30.25	30.25
3537	AMEX	FVD	Wed, Oct 25, 2017	30.31	30.31	30.02	30.20
3536	AMEX	FVD	Tue, Oct 24, 2017	30.41	30.44	30.30	30.33
3535	AMEX	FVD	Mon, Oct 23, 2017	30.44	30.49	30.37	30.40
3534	AMEX	FVD	Fri, Oct 20, 2017	30.38	30.45	30.34	30.42
3533	AMEX	FVD	Thu, Oct 19, 2017	30.19	30.34	30.16	30.34
3532	AMEX	FVD	Wed, Oct 18, 2017	30.23	30.31	30.19	30.25
3531	AMEX	FVD	Tue, Oct 17, 2017	30.14	30.21	30.11	30.21
3530	AMEX	FVD	Mon, Oct 16, 2017	30.20	30.21	30.09	30.14
3529	AMEX	FVD	Fri, Oct 13, 2017	30.24	30.29	30.16	30.19
3528	AMEX	FVD	Thu, Oct 12, 2017	30.06	30.19	30.06	30.17
3527	AMEX	FVD	Wed, Oct 11, 2017	30.06	30.11	30.04	30.10
3526	AMEX	FVD	Tue, Oct 10, 2017	29.96	30.06	29.96	30.06
3525	AMEX	FVD	Mon, Oct 9, 2017	30.00	30.02	29.85	29.87
3524	AMEX	FVD	Fri, Oct 6, 2017	29.96	30.00	29.92	29.97
3523	AMEX	FVD	Thu, Oct 5, 2017	29.96	30.04	29.93	30.02
3522	AMEX	FVD	Wed, Oct 4, 2017	29.88	29.96	29.84	29.95
3521	AMEX	FVD	Tue, Oct 3, 2017	29.88	29.90	29.81	29.90
3520	AMEX	FVD	Mon, Oct 2, 2017	29.76	29.90	29.70	29.86
3519	AMEX	FVD	Fri, Sep 29, 2017	29.76	29.79	29.71	29.75
3518	AMEX	FVD	Thu, Sep 28, 2017	29.66	29.76	29.60	29.75
3517	AMEX	FVD	Wed, Sep 27, 2017	29.74	29.80	29.56	29.69
3516	AMEX	FVD	Tue, Sep 26, 2017	29.71	29.75	29.67	29.71
3515	AMEX	FVD	Mon, Sep 25, 2017	29.57	29.71	29.57	29.71
3514	AMEX	FVD	Fri, Sep 22, 2017	29.60	29.62	29.54	29.57
3513	AMEX	FVD	Thu, Sep 21, 2017	29.61	29.69	29.56	29.58
3512	AMEX	FVD	Wed, Sep 20, 2017	29.80	29.84	29.66	29.64
3511	AMEX	FVD	Tue, Sep 19, 2017	29.85	29.85	29.78	29.79
3510	AMEX	FVD	Mon, Sep 18, 2017	29.89	29.90	29.75	29.82
3509	AMEX	FVD	Fri, Sep 15, 2017	29.76	29.85	29.72	29.85
3508	AMEX	FVD	Thu, Sep 14, 2017	29.70	29.75	29.63	29.75
3507	AMEX	FVD	Wed, Sep 13, 2017	29.72	29.76	29.69	29.70
3506	AMEX	FVD	Tue, Sep 12, 2017	29.78	29.82	29.70	29.77
3505	AMEX	FVD	Mon, Sep 11, 2017	29.60	29.78	29.60	29.76
3504	AMEX	FVD	Fri, Sep 8, 2017	29.29	29.53	29.27	29.49
3503	AMEX	FVD	Thu, Sep 7, 2017	29.38	29.38	29.24	29.35
3502	AMEX	FVD	Wed, Sep 6, 2017	29.30	29.37	29.26	29.33
3501	AMEX	FVD	Tue, Sep 5, 2017	29.37	29.40	29.16	29.25
3500	AMEX	FVD	Fri, Sep 1, 2017	29.41	29.47	29.40	29.40
3499	AMEX	FVD	Thu, Aug 31, 2017	29.34	29.40	29.32	29.37
3498	AMEX	FVD	Wed, Aug 30, 2017	29.25	29.31	29.20	29.28
3497	AMEX	FVD	Tue, Aug 29, 2017	29.17	29.27	29.17	29.24
3496	AMEX	FVD	Mon, Aug 28, 2017	29.38	29.38	29.21	29.28
3495	AMEX	FVD	Fri, Aug 25, 2017	29.30	29.40	29.29	29.33
3494	AMEX	FVD	Thu, Aug 24, 2017	29.37	29.39	29.20	29.20
3493	AMEX	FVD	Wed, Aug 23, 2017	29.30	29.37	29.26	29.33
3492	AMEX	FVD	Tue, Aug 22, 2017	29.27	29.41	29.25	29.38
3491	AMEX	FVD	Mon, Aug 21, 2017	29.16	29.25	29.10	29.21
3490	AMEX	FVD	Fri, Aug 18, 2017	29.21	29.29	29.12	29.16
3489	AMEX	FVD	Thu, Aug 17, 2017	29.55	29.60	29.24	29.26
3488	AMEX	FVD	Wed, Aug 16, 2017	29.56	29.64	29.55	29.61
3487	AMEX	FVD	Tue, Aug 15, 2017	29.58	29.58	29.48	29.52
3486	AMEX	FVD	Mon, Aug 14, 2017	29.43	29.60	29.43	29.57
3485	AMEX	FVD	Fri, Aug 11, 2017	29.36	29.41	29.27	29.32
3484	AMEX	FVD	Thu, Aug 10, 2017	29.52	29.54	29.37	29.38
3483	AMEX	FVD	Wed, Aug 9, 2017	29.60	29.63	29.55	29.62
3482	AMEX	FVD	Tue, Aug 8, 2017	29.64	29.75	29.59	29.64
3481	AMEX	FVD	Mon, Aug 7, 2017	29.65	29.68	29.61	29.68
3480	AMEX	FVD	Fri, Aug 4, 2017	29.68	29.70	29.59	29.66
3479	AMEX	FVD	Thu, Aug 3, 2017	29.63	29.68	29.60	29.64
3478	AMEX	FVD	Wed, Aug 2, 2017	29.69	29.69	29.60	29.68
3477	AMEX	FVD	Tue, Aug 1, 2017	29.70	29.73	29.63	29.69
3476	AMEX	FVD	Mon, Jul 31, 2017	29.58	29.68	29.56	29.64
3475	AMEX	FVD	Fri, Jul 28, 2017	29.57	29.61	29.47	29.56
3474	AMEX	FVD	Thu, Jul 27, 2017	29.53	29.61	29.49	29.61
3473	AMEX	FVD	Wed, Jul 26, 2017	29.58	29.58	29.51	29.55
3472	AMEX	FVD	Tue, Jul 25, 2017	29.51	29.56	29.45	29.53
3471	AMEX	FVD	Mon, Jul 24, 2017	29.46	29.47	29.37	29.41
3470	AMEX	FVD	Fri, Jul 21, 2017	29.42	29.49	29.36	29.48
3469	AMEX	FVD	Thu, Jul 20, 2017	29.38	29.48	29.36	29.43
3468	AMEX	FVD	Wed, Jul 19, 2017	29.26	29.33	29.22	29.32
3467	AMEX	FVD	Tue, Jul 18, 2017	29.22	29.22	29.13	29.21
3466	AMEX	FVD	Mon, Jul 17, 2017	29.23	29.27	29.18	29.23
3465	AMEX	FVD	Fri, Jul 14, 2017	29.16	29.28	29.15	29.22
3464	AMEX	FVD	Thu, Jul 13, 2017	29.16	29.16	29.05	29.11
3463	AMEX	FVD	Wed, Jul 12, 2017	29.12	29.20	29.08	29.10
3462	AMEX	FVD	Tue, Jul 11, 2017	29.00	29.00	28.82	28.95
3461	AMEX	FVD	Mon, Jul 10, 2017	29.11	29.14	29.00	29.01
3460	AMEX	FVD	Fri, Jul 7, 2017	29.05	29.15	29.00	29.13
3459	AMEX	FVD	Thu, Jul 6, 2017	29.16	29.16	28.97	29.00
3458	AMEX	FVD	Wed, Jul 5, 2017	29.33	29.34	29.17	29.23
3457	AMEX	FVD	Mon, Jul 3, 2017	29.34	29.47	29.29	29.37
3456	AMEX	FVD	Fri, Jun 30, 2017	29.30	29.34	29.20	29.25
3455	AMEX	FVD	Thu, Jun 29, 2017	29.46	29.46	29.08	29.20
3454	AMEX	FVD	Wed, Jun 28, 2017	29.45	29.57	29.41	29.43
3453	AMEX	FVD	Tue, Jun 27, 2017	29.52	29.52	29.32	29.33
3452	AMEX	FVD	Mon, Jun 26, 2017	29.50	29.56	29.46	29.50
3451	AMEX	FVD	Fri, Jun 23, 2017	29.40	29.49	29.35	29.41
3450	AMEX	FVD	Thu, Jun 22, 2017	29.41	29.48	29.36	29.40
3449	AMEX	FVD	Wed, Jun 21, 2017	29.76	29.78	29.54	29.42
3448	AMEX	FVD	Tue, Jun 20, 2017	29.89	29.89	29.69	29.71
3447	AMEX	FVD	Mon, Jun 19, 2017	29.93	29.95	29.86	29.90
3446	AMEX	FVD	Fri, Jun 16, 2017	29.83	29.86	29.69	29.86
3445	AMEX	FVD	Thu, Jun 15, 2017	29.67	29.83	29.66	29.83
3444	AMEX	FVD	Wed, Jun 14, 2017	29.80	29.84	29.69	29.79
3443	AMEX	FVD	Tue, Jun 13, 2017	29.71	29.76	29.63	29.74
3442	AMEX	FVD	Mon, Jun 12, 2017	29.59	29.73	29.57	29.66
3441	AMEX	FVD	Fri, Jun 9, 2017	29.43	29.60	29.41	29.59
3440	AMEX	FVD	Thu, Jun 8, 2017	29.42	29.45	29.33	29.43
3439	AMEX	FVD	Wed, Jun 7, 2017	29.44	29.49	29.37	29.42
3438	AMEX	FVD	Tue, Jun 6, 2017	29.47	29.48	29.39	29.39
3437	AMEX	FVD	Mon, Jun 5, 2017	29.63	29.64	29.52	29.52
3436	AMEX	FVD	Fri, Jun 2, 2017	29.63	29.69	29.55	29.65
3435	AMEX	FVD	Thu, Jun 1, 2017	29.37	29.58	29.32	29.57
3434	AMEX	FVD	Wed, May 31, 2017	29.30	29.34	29.21	29.32
3433	AMEX	FVD	Tue, May 30, 2017	29.23	29.26	29.18	29.25
3432	AMEX	FVD	Fri, May 26, 2017	29.27	29.28	29.23	29.27
3431	AMEX	FVD	Thu, May 25, 2017	29.21	29.34	29.19	29.28
3430	AMEX	FVD	Wed, May 24, 2017	29.10	29.17	29.08	29.16
3429	AMEX	FVD	Tue, May 23, 2017	29.08	29.15	29.05	29.11
3428	AMEX	FVD	Mon, May 22, 2017	28.93	29.06	28.90	29.05
3427	AMEX	FVD	Fri, May 19, 2017	28.75	28.94	28.70	28.89
3426	AMEX	FVD	Thu, May 18, 2017	28.64	28.79	28.54	28.71
3425	AMEX	FVD	Wed, May 17, 2017	28.76	28.82	28.64	28.64
3424	AMEX	FVD	Tue, May 16, 2017	29.03	29.05	28.89	28.91
3423	AMEX	FVD	Mon, May 15, 2017	28.90	29.02	28.90	28.99
3422	AMEX	FVD	Fri, May 12, 2017	28.89	28.89	28.83	28.84
3421	AMEX	FVD	Thu, May 11, 2017	28.91	28.92	28.76	28.91
3420	AMEX	FVD	Wed, May 10, 2017	28.92	29.01	28.92	29.00
3419	AMEX	FVD	Tue, May 9, 2017	29.06	29.09	28.88	28.94
3418	AMEX	FVD	Mon, May 8, 2017	29.13	29.16	29.01	29.04
3417	AMEX	FVD	Fri, May 5, 2017	29.04	29.13	29.01	29.13
3416	AMEX	FVD	Thu, May 4, 2017	28.98	29.00	28.87	29.00
3415	AMEX	FVD	Wed, May 3, 2017	28.92	28.95	28.83	28.93
3414	AMEX	FVD	Tue, May 2, 2017	29.00	29.03	28.91	28.96
3413	AMEX	FVD	Mon, May 1, 2017	29.08	29.08	28.93	28.94
3412	AMEX	FVD	Fri, Apr 28, 2017	29.17	29.17	29.01	29.04
3411	AMEX	FVD	Thu, Apr 27, 2017	29.22	29.28	29.13	29.18
3410	AMEX	FVD	Wed, Apr 26, 2017	29.21	29.35	29.18	29.20
3409	AMEX	FVD	Tue, Apr 25, 2017	29.24	29.29	29.20	29.25
3408	AMEX	FVD	Mon, Apr 24, 2017	29.15	29.20	29.10	29.17
3407	AMEX	FVD	Fri, Apr 21, 2017	28.93	28.95	28.87	28.92
3406	AMEX	FVD	Thu, Apr 20, 2017	28.86	28.96	28.78	28.93
3405	AMEX	FVD	Wed, Apr 19, 2017	28.95	28.95	28.77	28.80
3404	AMEX	FVD	Tue, Apr 18, 2017	28.88	28.93	28.83	28.90
3403	AMEX	FVD	Mon, Apr 17, 2017	28.79	28.96	28.79	28.96
3402	AMEX	FVD	Thu, Apr 13, 2017	28.91	28.91	28.72	28.73
3401	AMEX	FVD	Wed, Apr 12, 2017	28.99	29.00	28.89	28.95
3400	AMEX	FVD	Tue, Apr 11, 2017	28.96	29.02	28.84	29.01
3399	AMEX	FVD	Mon, Apr 10, 2017	28.95	29.04	28.88	28.98
3398	AMEX	FVD	Fri, Apr 7, 2017	28.95	29.00	28.91	28.94
3397	AMEX	FVD	Thu, Apr 6, 2017	28.93	29.00	28.86	28.94
3396	AMEX	FVD	Wed, Apr 5, 2017	29.03	29.16	28.88	28.91
3395	AMEX	FVD	Tue, Apr 4, 2017	28.91	29.00	28.86	28.95
3394	AMEX	FVD	Mon, Apr 3, 2017	29.03	29.03	28.81	28.93
3393	AMEX	FVD	Fri, Mar 31, 2017	29.02	29.12	29.00	29.01
3392	AMEX	FVD	Thu, Mar 30, 2017	29.02	29.06	28.94	29.03
3391	AMEX	FVD	Wed, Mar 29, 2017	29.02	29.05	28.92	29.03
3390	AMEX	FVD	Tue, Mar 28, 2017	28.90	29.07	28.85	29.05
3389	AMEX	FVD	Mon, Mar 27, 2017	28.82	28.96	28.78	28.92
3388	AMEX	FVD	Fri, Mar 24, 2017	29.01	29.06	28.86	28.95
3387	AMEX	FVD	Thu, Mar 23, 2017	28.93	29.12	28.90	28.95
3386	AMEX	FVD	Wed, Mar 22, 2017	29.07	29.17	28.98	28.96
3385	AMEX	FVD	Tue, Mar 21, 2017	29.31	29.34	29.03	29.07
3384	AMEX	FVD	Mon, Mar 20, 2017	29.35	29.38	29.17	29.22
3383	AMEX	FVD	Fri, Mar 17, 2017	29.35	29.41	29.28	29.35
3382	AMEX	FVD	Thu, Mar 16, 2017	29.40	29.41	29.23	29.30
3381	AMEX	FVD	Wed, Mar 15, 2017	29.10	29.42	29.07	29.34
3380	AMEX	FVD	Tue, Mar 14, 2017	29.07	29.07	28.97	29.04
3379	AMEX	FVD	Mon, Mar 13, 2017	29.06	29.12	29.03	29.11
3378	AMEX	FVD	Fri, Mar 10, 2017	29.05	29.11	28.95	29.06
3377	AMEX	FVD	Thu, Mar 9, 2017	28.95	29.00	28.86	28.92
3376	AMEX	FVD	Wed, Mar 8, 2017	29.11	29.16	28.92	28.95
3375	AMEX	FVD	Tue, Mar 7, 2017	29.12	29.21	29.10	29.11
3374	AMEX	FVD	Mon, Mar 6, 2017	29.22	29.24	29.13	29.20
3373	AMEX	FVD	Fri, Mar 3, 2017	29.36	29.37	29.19	29.30
3372	AMEX	FVD	Thu, Mar 2, 2017	29.43	29.45	29.34	29.35
3371	AMEX	FVD	Wed, Mar 1, 2017	29.34	29.51	29.30	29.45
3370	AMEX	FVD	Tue, Feb 28, 2017	29.25	29.29	29.19	29.24
3369	AMEX	FVD	Mon, Feb 27, 2017	29.32	29.35	29.24	29.30
3368	AMEX	FVD	Fri, Feb 24, 2017	29.15	29.32	29.12	29.32
3367	AMEX	FVD	Thu, Feb 23, 2017	29.19	29.27	29.10	29.21
3366	AMEX	FVD	Wed, Feb 22, 2017	29.06	29.12	29.01	29.11
3365	AMEX	FVD	Tue, Feb 21, 2017	28.98	29.11	28.93	29.09
3364	AMEX	FVD	Fri, Feb 17, 2017	28.86	28.95	28.77	28.95
3363	AMEX	FVD	Thu, Feb 16, 2017	28.81	28.87	28.72	28.87
3362	AMEX	FVD	Wed, Feb 15, 2017	28.61	28.80	28.57	28.78
3361	AMEX	FVD	Tue, Feb 14, 2017	28.67	28.67	28.52	28.67
3360	AMEX	FVD	Mon, Feb 13, 2017	28.62	28.69	28.59	28.66
3359	AMEX	FVD	Fri, Feb 10, 2017	28.44	28.56	28.41	28.55
3358	AMEX	FVD	Thu, Feb 9, 2017	28.37	28.45	28.34	28.40
3357	AMEX	FVD	Wed, Feb 8, 2017	28.25	28.33	28.21	28.33
3356	AMEX	FVD	Tue, Feb 7, 2017	28.29	28.31	28.21	28.26
3355	AMEX	FVD	Mon, Feb 6, 2017	28.31	28.32	28.22	28.23
3354	AMEX	FVD	Fri, Feb 3, 2017	28.28	28.37	28.23	28.35
3353	AMEX	FVD	Thu, Feb 2, 2017	28.03	28.17	28.01	28.15
3352	AMEX	FVD	Wed, Feb 1, 2017	28.18	28.21	27.98	28.02
3351	AMEX	FVD	Tue, Jan 31, 2017	28.08	28.22	28.03	28.22
3350	AMEX	FVD	Mon, Jan 30, 2017	28.18	28.18	28.01	28.10
3349	AMEX	FVD	Fri, Jan 27, 2017	28.33	28.36	28.20	28.23
3348	AMEX	FVD	Thu, Jan 26, 2017	28.37	28.43	28.26	28.30
3347	AMEX	FVD	Wed, Jan 25, 2017	28.34	28.41	28.26	28.39
3346	AMEX	FVD	Tue, Jan 24, 2017	28.11	28.27	28.08	28.24
3345	AMEX	FVD	Mon, Jan 23, 2017	28.13	28.13	28.01	28.05
3344	AMEX	FVD	Fri, Jan 20, 2017	28.10	28.19	28.04	28.13
3343	AMEX	FVD	Thu, Jan 19, 2017	28.21	28.23	27.98	28.05
3342	AMEX	FVD	Wed, Jan 18, 2017	28.19	28.23	28.14	28.21
3341	AMEX	FVD	Tue, Jan 17, 2017	28.13	28.21	28.09	28.16
3340	AMEX	FVD	Fri, Jan 13, 2017	28.14	28.19	28.10	28.15
3339	AMEX	FVD	Thu, Jan 12, 2017	28.15	28.15	27.94	28.11
3338	AMEX	FVD	Wed, Jan 11, 2017	28.06	28.15	28.01	28.15
3337	AMEX	FVD	Tue, Jan 10, 2017	28.08	28.13	28.00	28.05
3336	AMEX	FVD	Mon, Jan 9, 2017	28.20	28.22	28.04	28.04
3335	AMEX	FVD	Fri, Jan 6, 2017	28.25	28.32	28.15	28.25
3334	AMEX	FVD	Thu, Jan 5, 2017	28.30	28.30	28.19	28.24
3333	AMEX	FVD	Wed, Jan 4, 2017	28.21	28.35	28.19	28.31
3332	AMEX	FVD	Tue, Jan 3, 2017	28.19	28.19	28.01	28.14
3331	AMEX	FVD	Fri, Dec 30, 2016	28.21	28.21	27.97	28.03
3330	AMEX	FVD	Thu, Dec 29, 2016	28.06	28.14	28.05	28.13
3329	AMEX	FVD	Wed, Dec 28, 2016	28.27	28.27	27.98	28.02
3328	AMEX	FVD	Tue, Dec 27, 2016	28.24	28.28	28.21	28.22
3327	AMEX	FVD	Fri, Dec 23, 2016	28.21	28.22	28.14	28.19
3326	AMEX	FVD	Thu, Dec 22, 2016	28.18	28.20	28.10	28.20
3325	AMEX	FVD	Wed, Dec 21, 2016	28.28	28.31	28.17	28.19
3324	AMEX	FVD	Tue, Dec 20, 2016	28.46	28.47	28.38	28.28
3323	AMEX	FVD	Mon, Dec 19, 2016	28.35	28.40	28.30	28.36
3322	AMEX	FVD	Fri, Dec 16, 2016	28.26	28.35	28.22	28.32
3321	AMEX	FVD	Thu, Dec 15, 2016	28.16	28.31	28.06	28.24
3320	AMEX	FVD	Wed, Dec 14, 2016	28.50	28.56	28.09	28.13
3319	AMEX	FVD	Tue, Dec 13, 2016	28.44	28.53	28.40	28.51
3318	AMEX	FVD	Mon, Dec 12, 2016	28.27	28.36	28.25	28.33
3317	AMEX	FVD	Fri, Dec 9, 2016	28.14	28.28	28.12	28.28
3316	AMEX	FVD	Thu, Dec 8, 2016	28.01	28.15	27.88	28.11
3315	AMEX	FVD	Wed, Dec 7, 2016	27.66	28.01	27.64	28.01
3314	AMEX	FVD	Tue, Dec 6, 2016	27.58	27.64	27.51	27.64
3313	AMEX	FVD	Mon, Dec 5, 2016	27.49	27.55	27.45	27.55
3312	AMEX	FVD	Fri, Dec 2, 2016	27.41	27.51	27.36	27.45
3311	AMEX	FVD	Thu, Dec 1, 2016	27.51	27.51	27.28	27.35
3310	AMEX	FVD	Wed, Nov 30, 2016	27.79	27.79	27.45	27.47
3309	AMEX	FVD	Tue, Nov 29, 2016	27.63	27.78	27.63	27.75
3308	AMEX	FVD	Mon, Nov 28, 2016	27.61	27.72	27.61	27.66
3307	AMEX	FVD	Fri, Nov 25, 2016	27.47	27.62	27.47	27.62
3306	AMEX	FVD	Wed, Nov 23, 2016	27.45	27.45	27.36	27.41
3305	AMEX	FVD	Tue, Nov 22, 2016	27.42	27.49	27.37	27.48
3304	AMEX	FVD	Mon, Nov 21, 2016	27.25	27.37	27.25	27.37
3303	AMEX	FVD	Fri, Nov 18, 2016	27.23	27.23	27.12	27.17
3302	AMEX	FVD	Thu, Nov 17, 2016	27.19	27.25	27.13	27.19
3301	AMEX	FVD	Wed, Nov 16, 2016	27.25	27.25	27.08	27.17
3300	AMEX	FVD	Tue, Nov 15, 2016	27.12	27.22	27.05	27.22
3299	AMEX	FVD	Mon, Nov 14, 2016	27.01	27.11	26.95	27.08
3298	AMEX	FVD	Fri, Nov 11, 2016	26.86	26.99	26.81	26.96
3297	AMEX	FVD	Thu, Nov 10, 2016	27.00	27.04	26.73	26.93
3296	AMEX	FVD	Wed, Nov 9, 2016	26.54	27.03	26.47	26.94
3295	AMEX	FVD	Tue, Nov 8, 2016	26.59	26.84	26.58	26.78
3294	AMEX	FVD	Mon, Nov 7, 2016	26.37	26.62	26.35	26.62
3293	AMEX	FVD	Fri, Nov 4, 2016	26.22	26.29	26.11	26.11
3292	AMEX	FVD	Thu, Nov 3, 2016	26.22	26.28	26.11	26.17
3291	AMEX	FVD	Wed, Nov 2, 2016	26.35	26.35	26.16	26.22
3290	AMEX	FVD	Tue, Nov 1, 2016	26.65	26.65	26.27	26.37
3289	AMEX	FVD	Mon, Oct 31, 2016	26.49	26.64	26.47	26.59
3288	AMEX	FVD	Fri, Oct 28, 2016	26.41	26.53	26.30	26.43
3287	AMEX	FVD	Thu, Oct 27, 2016	26.60	26.60	26.38	26.41
3286	AMEX	FVD	Wed, Oct 26, 2016	26.43	26.57	26.42	26.52
3285	AMEX	FVD	Tue, Oct 25, 2016	26.53	26.54	26.46	26.54
3284	AMEX	FVD	Mon, Oct 24, 2016	26.57	26.65	26.50	26.56
3283	AMEX	FVD	Fri, Oct 21, 2016	26.45	26.51	26.38	26.50
3282	AMEX	FVD	Thu, Oct 20, 2016	26.57	26.65	26.49	26.54
3281	AMEX	FVD	Wed, Oct 19, 2016	26.59	26.66	26.52	26.62
3280	AMEX	FVD	Tue, Oct 18, 2016	26.67	26.73	26.53	26.62
3279	AMEX	FVD	Mon, Oct 17, 2016	26.50	26.56	26.47	26.51
3278	AMEX	FVD	Fri, Oct 14, 2016	26.58	26.70	26.53	26.54
3277	AMEX	FVD	Thu, Oct 13, 2016	26.39	26.59	26.31	26.53
3276	AMEX	FVD	Wed, Oct 12, 2016	26.44	26.57	26.39	26.53
3275	AMEX	FVD	Tue, Oct 11, 2016	26.70	26.70	26.34	26.43
3274	AMEX	FVD	Mon, Oct 10, 2016	26.67	26.80	26.66	26.74
3273	AMEX	FVD	Fri, Oct 7, 2016	26.75	26.79	26.52	26.63
3272	AMEX	FVD	Thu, Oct 6, 2016	26.66	26.73	26.56	26.71
3271	AMEX	FVD	Wed, Oct 5, 2016	26.72	26.76	26.66	26.70
3270	AMEX	FVD	Tue, Oct 4, 2016	26.86	26.86	26.53	26.64
3269	AMEX	FVD	Mon, Oct 3, 2016	26.97	26.97	26.77	26.86
3268	AMEX	FVD	Fri, Sep 30, 2016	26.98	27.07	26.93	27.00
3267	AMEX	FVD	Thu, Sep 29, 2016	27.12	27.12	26.82	26.89
3266	AMEX	FVD	Wed, Sep 28, 2016	27.09	27.14	26.91	27.13
3265	AMEX	FVD	Tue, Sep 27, 2016	27.00	27.10	26.96	27.03
3264	AMEX	FVD	Mon, Sep 26, 2016	27.08	27.11	26.97	27.00
3263	AMEX	FVD	Fri, Sep 23, 2016	27.27	27.28	27.15	27.16
3262	AMEX	FVD	Thu, Sep 22, 2016	27.27	27.35	27.24	27.33
3261	AMEX	FVD	Wed, Sep 21, 2016	26.86	27.13	26.78	27.11
3260	AMEX	FVD	Tue, Sep 20, 2016	27.03	27.06	26.91	26.78
3259	AMEX	FVD	Mon, Sep 19, 2016	26.89	27.00	26.83	26.90
3258	AMEX	FVD	Fri, Sep 16, 2016	26.77	26.82	26.61	26.79
3257	AMEX	FVD	Thu, Sep 15, 2016	26.61	26.87	26.57	26.84
3256	AMEX	FVD	Wed, Sep 14, 2016	26.68	26.81	26.54	26.60
3255	AMEX	FVD	Tue, Sep 13, 2016	26.89	26.89	26.57	26.66
3254	AMEX	FVD	Mon, Sep 12, 2016	26.64	27.07	26.63	27.04
3253	AMEX	FVD	Fri, Sep 9, 2016	27.25	27.25	26.69	26.69
3252	AMEX	FVD	Thu, Sep 8, 2016	27.47	27.48	27.38	27.41
3251	AMEX	FVD	Wed, Sep 7, 2016	27.50	27.51	27.40	27.46
3250	AMEX	FVD	Tue, Sep 6, 2016	27.47	27.53	27.39	27.50
3249	AMEX	FVD	Fri, Sep 2, 2016	27.32	27.44	27.31	27.43
3248	AMEX	FVD	Thu, Sep 1, 2016	27.21	27.22	27.05	27.19
3247	AMEX	FVD	Wed, Aug 31, 2016	27.23	27.24	27.09	27.20
3246	AMEX	FVD	Tue, Aug 30, 2016	27.36	27.37	27.19	27.24
3245	AMEX	FVD	Mon, Aug 29, 2016	27.22	27.37	27.20	27.34
3244	AMEX	FVD	Fri, Aug 26, 2016	27.42	27.55	27.10	27.19
3243	AMEX	FVD	Thu, Aug 25, 2016	27.35	27.43	27.30	27.36
3242	AMEX	FVD	Wed, Aug 24, 2016	27.41	27.42	27.29	27.36
3241	AMEX	FVD	Tue, Aug 23, 2016	27.53	27.55	27.42	27.43
3240	AMEX	FVD	Mon, Aug 22, 2016	27.40	27.46	27.32	27.42
3239	AMEX	FVD	Fri, Aug 19, 2016	27.45	27.45	27.32	27.41
3238	AMEX	FVD	Thu, Aug 18, 2016	27.36	27.50	27.36	27.50
3237	AMEX	FVD	Wed, Aug 17, 2016	27.29	27.37	27.13	27.35
3236	AMEX	FVD	Tue, Aug 16, 2016	27.43	27.43	27.25	27.26
3235	AMEX	FVD	Mon, Aug 15, 2016	27.50	27.55	27.43	27.45
3234	AMEX	FVD	Fri, Aug 12, 2016	27.48	27.52	27.41	27.45
3233	AMEX	FVD	Thu, Aug 11, 2016	27.44	27.50	27.38	27.48
3232	AMEX	FVD	Wed, Aug 10, 2016	27.41	27.41	27.31	27.36
3231	AMEX	FVD	Tue, Aug 9, 2016	27.36	27.43	27.31	27.36
3230	AMEX	FVD	Mon, Aug 8, 2016	27.37	27.41	27.31	27.32
3229	AMEX	FVD	Fri, Aug 5, 2016	27.34	27.38	27.30	27.36
3228	AMEX	FVD	Thu, Aug 4, 2016	27.20	27.31	27.16	27.25
3227	AMEX	FVD	Wed, Aug 3, 2016	27.19	27.22	27.10	27.17
3226	AMEX	FVD	Tue, Aug 2, 2016	27.36	27.38	27.14	27.21
3225	AMEX	FVD	Mon, Aug 1, 2016	27.46	27.49	27.33	27.38
3224	AMEX	FVD	Fri, Jul 29, 2016	27.39	27.52	27.31	27.46
3223	AMEX	FVD	Thu, Jul 28, 2016	27.32	27.43	27.23	27.40
3222	AMEX	FVD	Wed, Jul 27, 2016	27.46	27.47	27.20	27.32
3221	AMEX	FVD	Tue, Jul 26, 2016	27.44	27.49	27.32	27.45
3220	AMEX	FVD	Mon, Jul 25, 2016	27.45	27.45	27.32	27.41
3219	AMEX	FVD	Fri, Jul 22, 2016	27.31	27.48	27.30	27.48
3218	AMEX	FVD	Thu, Jul 21, 2016	27.34	27.34	27.21	27.28
3217	AMEX	FVD	Wed, Jul 20, 2016	27.37	27.38	27.28	27.34
3216	AMEX	FVD	Tue, Jul 19, 2016	27.33	27.33	27.24	27.31
3215	AMEX	FVD	Mon, Jul 18, 2016	27.38	27.42	27.32	27.36
3214	AMEX	FVD	Fri, Jul 15, 2016	27.44	27.45	27.29	27.38
3213	AMEX	FVD	Thu, Jul 14, 2016	27.46	27.46	27.35	27.38
3212	AMEX	FVD	Wed, Jul 13, 2016	27.24	27.37	27.24	27.35
3211	AMEX	FVD	Tue, Jul 12, 2016	27.30	27.35	27.20	27.28
3210	AMEX	FVD	Mon, Jul 11, 2016	27.19	27.26	27.11	27.22
3209	AMEX	FVD	Fri, Jul 8, 2016	26.95	27.15	26.88	27.12
3208	AMEX	FVD	Thu, Jul 7, 2016	27.00	27.01	26.72	26.82
3207	AMEX	FVD	Wed, Jul 6, 2016	26.81	26.98	26.68	26.98
3206	AMEX	FVD	Tue, Jul 5, 2016	26.89	26.90	26.80	26.87
3205	AMEX	FVD	Fri, Jul 1, 2016	26.97	27.00	26.88	26.95
3204	AMEX	FVD	Thu, Jun 30, 2016	26.51	26.96	26.46	26.96
3203	AMEX	FVD	Wed, Jun 29, 2016	26.29	26.46	26.27	26.44
3202	AMEX	FVD	Tue, Jun 28, 2016	25.97	26.10	25.87	26.10
3201	AMEX	FVD	Mon, Jun 27, 2016	25.93	25.99	25.59	25.79
3200	AMEX	FVD	Fri, Jun 24, 2016	26.02	26.41	25.90	26.05
3199	AMEX	FVD	Thu, Jun 23, 2016	26.66	26.76	26.58	26.76
3198	AMEX	FVD	Wed, Jun 22, 2016	26.53	26.59	26.40	26.45
3197	AMEX	FVD	Tue, Jun 21, 2016	26.63	26.71	26.55	26.47
3196	AMEX	FVD	Mon, Jun 20, 2016	26.68	26.71	26.54	26.56
3195	AMEX	FVD	Fri, Jun 17, 2016	26.41	26.42	26.23	26.38
3194	AMEX	FVD	Thu, Jun 16, 2016	26.22	26.41	26.08	26.41
3193	AMEX	FVD	Wed, Jun 15, 2016	26.42	26.43	26.25	26.28
3192	AMEX	FVD	Tue, Jun 14, 2016	26.35	26.37	26.23	26.35
3191	AMEX	FVD	Mon, Jun 13, 2016	26.53	26.58	26.37	26.39
3190	AMEX	FVD	Fri, Jun 10, 2016	26.65	26.68	26.50	26.59
3189	AMEX	FVD	Thu, Jun 9, 2016	26.70	26.81	26.66	26.79
3188	AMEX	FVD	Wed, Jun 8, 2016	26.69	26.78	26.67	26.77
3187	AMEX	FVD	Tue, Jun 7, 2016	26.69	26.69	26.61	26.64
3186	AMEX	FVD	Mon, Jun 6, 2016	26.60	26.62	26.48	26.56
3185	AMEX	FVD	Fri, Jun 3, 2016	26.46	26.52	26.31	26.50
3184	AMEX	FVD	Thu, Jun 2, 2016	26.35	26.38	26.21	26.37
3183	AMEX	FVD	Wed, Jun 1, 2016	26.19	26.33	26.13	26.32
3182	AMEX	FVD	Tue, May 31, 2016	26.30	26.31	26.12	26.22
3181	AMEX	FVD	Fri, May 27, 2016	26.19	26.23	26.14	26.23
3180	AMEX	FVD	Thu, May 26, 2016	26.09	26.17	26.07	26.15
3179	AMEX	FVD	Wed, May 25, 2016	26.07	26.11	26.01	26.07
3178	AMEX	FVD	Tue, May 24, 2016	25.77	26.01	25.77	25.99
3177	AMEX	FVD	Mon, May 23, 2016	25.74	25.74	25.63	25.65
3176	AMEX	FVD	Fri, May 20, 2016	25.68	25.75	25.63	25.71
3175	AMEX	FVD	Thu, May 19, 2016	25.47	25.60	25.39	25.57
3174	AMEX	FVD	Wed, May 18, 2016	25.69	25.85	25.48	25.60
3173	AMEX	FVD	Tue, May 17, 2016	26.02	26.02	25.62	25.73
3172	AMEX	FVD	Mon, May 16, 2016	25.90	26.11	25.85	26.05
3171	AMEX	FVD	Fri, May 13, 2016	26.06	26.07	25.82	25.88
3170	AMEX	FVD	Thu, May 12, 2016	26.08	26.13	25.94	26.08
3169	AMEX	FVD	Wed, May 11, 2016	26.09	26.10	25.96	25.98
3168	AMEX	FVD	Tue, May 10, 2016	25.97	26.12	25.95	26.12
3167	AMEX	FVD	Mon, May 9, 2016	25.84	25.92	25.80	25.89
3166	AMEX	FVD	Fri, May 6, 2016	25.74	25.84	25.60	25.84
3165	AMEX	FVD	Thu, May 5, 2016	25.83	25.91	25.72	25.78
3164	AMEX	FVD	Wed, May 4, 2016	25.75	25.86	25.69	25.81
3163	AMEX	FVD	Tue, May 3, 2016	25.92	25.95	25.77	25.87
3162	AMEX	FVD	Mon, May 2, 2016	25.92	26.07	25.88	26.05
3161	AMEX	FVD	Fri, Apr 29, 2016	25.84	25.90	25.69	25.88
3160	AMEX	FVD	Thu, Apr 28, 2016	25.89	26.06	25.85	25.91
3159	AMEX	FVD	Wed, Apr 27, 2016	25.90	26.09	25.86	26.04
3158	AMEX	FVD	Tue, Apr 26, 2016	25.83	25.95	25.82	25.90
3157	AMEX	FVD	Mon, Apr 25, 2016	25.77	25.82	25.68	25.82
3156	AMEX	FVD	Fri, Apr 22, 2016	25.71	25.83	25.71	25.82
3155	AMEX	FVD	Thu, Apr 21, 2016	25.97	25.98	25.64	25.68
3154	AMEX	FVD	Wed, Apr 20, 2016	26.15	26.16	25.97	25.98
3153	AMEX	FVD	Tue, Apr 19, 2016	26.10	26.16	26.05	26.15
3152	AMEX	FVD	Mon, Apr 18, 2016	25.84	26.02	25.80	26.01
3151	AMEX	FVD	Fri, Apr 15, 2016	25.82	25.89	25.76	25.89
3150	AMEX	FVD	Thu, Apr 14, 2016	25.84	25.86	25.76	25.81
3149	AMEX	FVD	Wed, Apr 13, 2016	25.82	25.85	25.68	25.85
3148	AMEX	FVD	Tue, Apr 12, 2016	25.55	25.74	25.50	25.71
3147	AMEX	FVD	Mon, Apr 11, 2016	25.64	25.70	25.50	25.51
3146	AMEX	FVD	Fri, Apr 8, 2016	25.56	25.63	25.48	25.54
3145	AMEX	FVD	Thu, Apr 7, 2016	25.52	25.56	25.32	25.41
3144	AMEX	FVD	Wed, Apr 6, 2016	25.44	25.62	25.38	25.62
3143	AMEX	FVD	Tue, Apr 5, 2016	25.73	25.73	25.73	25.45
3142	AMEX	FVD	Mon, Apr 4, 2016	25.84	25.84	25.69	25.73
3141	AMEX	FVD	Fri, Apr 1, 2016	25.61	25.85	25.55	25.84
3140	AMEX	FVD	Thu, Mar 31, 2016	25.78	25.81	25.70	25.73
3139	AMEX	FVD	Wed, Mar 30, 2016	25.81	25.85	25.77	25.80
3138	AMEX	FVD	Tue, Mar 29, 2016	25.43	25.72	25.38	25.71
3137	AMEX	FVD	Mon, Mar 28, 2016	25.43	25.47	25.35	25.40
3136	AMEX	FVD	Thu, Mar 24, 2016	25.40	25.40	25.40	25.38
3135	AMEX	FVD	Wed, Mar 23, 2016	25.48	25.48	25.38	25.40
3134	AMEX	FVD	Tue, Mar 22, 2016	25.58	25.67	25.51	25.61
3133	AMEX	FVD	Mon, Mar 21, 2016	25.66	25.71	25.57	25.68
3132	AMEX	FVD	Fri, Mar 18, 2016	25.74	25.78	25.65	25.67
3131	AMEX	FVD	Thu, Mar 17, 2016	25.40	25.75	25.38	25.72
3130	AMEX	FVD	Wed, Mar 16, 2016	25.18	25.43	25.12	25.40
3129	AMEX	FVD	Tue, Mar 15, 2016	25.26	25.26	25.26	25.21
3128	AMEX	FVD	Mon, Mar 14, 2016	25.27	25.30	25.18	25.24
3127	AMEX	FVD	Fri, Mar 11, 2016	25.02	25.02	25.02	25.32
3126	AMEX	FVD	Thu, Mar 10, 2016	25.03	25.03	25.03	25.02
3125	AMEX	FVD	Wed, Mar 9, 2016	25.01	25.09	24.95	25.03
3124	AMEX	FVD	Tue, Mar 8, 2016	24.93	25.02	24.86	24.92
3123	AMEX	FVD	Mon, Mar 7, 2016	24.84	25.04	24.83	25.03
3122	AMEX	FVD	Fri, Mar 4, 2016	24.77	24.97	24.68	24.93
3121	AMEX	FVD	Thu, Mar 3, 2016	24.65	24.65	24.65	24.75
3120	AMEX	FVD	Wed, Mar 2, 2016	24.48	24.65	24.38	24.65
3119	AMEX	FVD	Tue, Mar 1, 2016	24.38	24.57	24.30	24.56
3118	AMEX	FVD	Mon, Feb 29, 2016	24.32	24.43	24.19	24.19
3117	AMEX	FVD	Fri, Feb 26, 2016	24.58	24.59	24.28	24.31
3116	AMEX	FVD	Thu, Feb 25, 2016	24.29	24.49	24.25	24.49
3115	AMEX	FVD	Wed, Feb 24, 2016	23.97	24.29	23.88	24.25
3114	AMEX	FVD	Tue, Feb 23, 2016	24.26	24.30	24.12	24.15
3113	AMEX	FVD	Mon, Feb 22, 2016	24.29	24.39	24.23	24.34
3112	AMEX	FVD	Fri, Feb 19, 2016	24.07	24.15	23.95	24.13
3111	AMEX	FVD	Thu, Feb 18, 2016	24.11	24.21	24.08	24.15
3110	AMEX	FVD	Wed, Feb 17, 2016	23.97	24.15	23.95	24.11
3109	AMEX	FVD	Tue, Feb 16, 2016	23.72	23.86	23.60	23.84
3108	AMEX	FVD	Fri, Feb 12, 2016	23.34	23.55	23.30	23.54
3107	AMEX	FVD	Thu, Feb 11, 2016	23.16	23.30	23.03	23.20
3106	AMEX	FVD	Wed, Feb 10, 2016	23.62	23.68	23.41	23.44
3105	AMEX	FVD	Tue, Feb 9, 2016	23.35	23.65	23.32	23.53
3104	AMEX	FVD	Mon, Feb 8, 2016	23.43	23.54	23.25	23.51
3103	AMEX	FVD	Fri, Feb 5, 2016	23.71	23.75	23.55	23.62
3102	AMEX	FVD	Thu, Feb 4, 2016	23.71	23.92	23.68	23.80
3101	AMEX	FVD	Wed, Feb 3, 2016	23.62	23.83	23.35	23.75
3100	AMEX	FVD	Tue, Feb 2, 2016	23.55	23.55	23.41	23.48
3099	AMEX	FVD	Mon, Feb 1, 2016	23.58	23.83	23.53	23.75
3098	AMEX	FVD	Fri, Jan 29, 2016	23.24	23.71	23.24	23.71
3097	AMEX	FVD	Thu, Jan 28, 2016	23.02	23.21	22.94	23.15
3096	AMEX	FVD	Wed, Jan 27, 2016	22.92	23.18	22.76	22.89
3095	AMEX	FVD	Tue, Jan 26, 2016	22.69	22.99	22.69	22.95
3094	AMEX	FVD	Mon, Jan 25, 2016	22.84	22.84	22.56	22.59
3093	AMEX	FVD	Fri, Jan 22, 2016	22.70	22.91	22.69	22.91
3092	AMEX	FVD	Thu, Jan 21, 2016	22.41	22.61	22.24	22.43
3091	AMEX	FVD	Wed, Jan 20, 2016	22.45	22.52	21.89	22.35
3090	AMEX	FVD	Tue, Jan 19, 2016	22.75	22.80	22.51	22.67
3089	AMEX	FVD	Fri, Jan 15, 2016	22.51	22.61	22.30	22.55
3088	AMEX	FVD	Thu, Jan 14, 2016	22.74	23.08	22.64	22.95
3087	AMEX	FVD	Wed, Jan 13, 2016	23.08	23.12	22.60	22.64
3086	AMEX	FVD	Tue, Jan 12, 2016	23.08	23.08	22.77	22.99
3085	AMEX	FVD	Mon, Jan 11, 2016	22.95	23.02	22.76	22.95
3084	AMEX	FVD	Fri, Jan 8, 2016	23.15	23.20	22.85	22.89
3083	AMEX	FVD	Thu, Jan 7, 2016	23.14	23.33	23.02	23.05
3082	AMEX	FVD	Wed, Jan 6, 2016	23.41	23.56	23.37	23.47
3081	AMEX	FVD	Tue, Jan 5, 2016	23.61	23.70	23.46	23.69
3080	AMEX	FVD	Mon, Jan 4, 2016	23.58	23.60	23.35	23.60
3079	AMEX	FVD	Thu, Dec 31, 2015	24.12	24.12	23.86	23.88
3078	AMEX	FVD	Wed, Dec 30, 2015	24.25	24.28	24.16	24.17
3077	AMEX	FVD	Tue, Dec 29, 2015	24.16	24.31	24.16	24.29
3076	AMEX	FVD	Mon, Dec 28, 2015	24.03	24.07	23.90	24.07
3075	AMEX	FVD	Thu, Dec 24, 2015	24.05	24.15	24.01	24.09
3074	AMEX	FVD	Wed, Dec 23, 2015	23.89	24.11	23.89	24.09
3073	AMEX	FVD	Tue, Dec 22, 2015	23.75	23.96	23.61	23.92
3072	AMEX	FVD	Mon, Dec 21, 2015	23.68	23.74	23.53	23.67
3071	AMEX	FVD	Fri, Dec 18, 2015	23.81	23.81	23.56	23.56
3070	AMEX	FVD	Thu, Dec 17, 2015	24.18	24.18	23.89	23.89
3069	AMEX	FVD	Wed, Dec 16, 2015	23.90	24.21	23.86	24.16
3068	AMEX	FVD	Tue, Dec 15, 2015	23.73	23.88	23.70	23.81
3067	AMEX	FVD	Mon, Dec 14, 2015	23.56	23.58	23.34	23.58
3066	AMEX	FVD	Fri, Dec 11, 2015	23.57	23.69	23.43	23.48
3065	AMEX	FVD	Thu, Dec 10, 2015	23.87	23.92	23.74	23.77
3064	AMEX	FVD	Wed, Dec 9, 2015	23.90	24.16	23.77	23.82
3063	AMEX	FVD	Tue, Dec 8, 2015	23.95	24.03	23.87	23.94
3062	AMEX	FVD	Mon, Dec 7, 2015	24.21	24.21	24.02	24.12
3061	AMEX	FVD	Fri, Dec 4, 2015	23.92	24.29	23.92	24.25
3060	AMEX	FVD	Thu, Dec 3, 2015	24.27	24.27	23.84	23.91
3059	AMEX	FVD	Wed, Dec 2, 2015	24.47	24.47	24.16	24.20
3058	AMEX	FVD	Tue, Dec 1, 2015	24.40	24.50	24.36	24.47
3057	AMEX	FVD	Mon, Nov 30, 2015	24.37	24.41	24.30	24.33
3056	AMEX	FVD	Fri, Nov 27, 2015	24.32	24.37	24.28	24.34
3055	AMEX	FVD	Wed, Nov 25, 2015	24.33	24.35	24.27	24.29
3054	AMEX	FVD	Tue, Nov 24, 2015	24.19	24.34	24.09	24.31
3053	AMEX	FVD	Mon, Nov 23, 2015	24.32	24.39	24.24	24.27
3052	AMEX	FVD	Fri, Nov 20, 2015	24.31	24.43	24.26	24.31
3051	AMEX	FVD	Thu, Nov 19, 2015	24.17	24.28	24.17	24.27
3050	AMEX	FVD	Wed, Nov 18, 2015	23.90	24.17	23.87	24.14
3049	AMEX	FVD	Tue, Nov 17, 2015	23.98	24.02	23.81	23.86
3048	AMEX	FVD	Mon, Nov 16, 2015	23.56	23.95	23.56	23.95
3047	AMEX	FVD	Fri, Nov 13, 2015	23.66	23.73	23.53	23.56
3046	AMEX	FVD	Thu, Nov 12, 2015	23.95	23.98	23.71	23.71
3045	AMEX	FVD	Wed, Nov 11, 2015	24.09	24.11	24.03	24.06
3044	AMEX	FVD	Tue, Nov 10, 2015	23.88	24.05	23.88	24.05
3043	AMEX	FVD	Mon, Nov 9, 2015	24.06	24.06	23.83	23.93
3042	AMEX	FVD	Fri, Nov 6, 2015	24.27	24.31	23.93	24.09
3041	AMEX	FVD	Thu, Nov 5, 2015	24.40	24.46	24.31	24.40
3040	AMEX	FVD	Wed, Nov 4, 2015	24.49	24.53	24.39	24.42
3039	AMEX	FVD	Tue, Nov 3, 2015	24.36	24.52	24.31	24.45
3038	AMEX	FVD	Mon, Nov 2, 2015	24.27	24.46	24.26	24.43
3037	AMEX	FVD	Fri, Oct 30, 2015	24.35	24.40	24.26	24.26
3036	AMEX	FVD	Thu, Oct 29, 2015	24.27	24.33	24.16	24.32
3035	AMEX	FVD	Wed, Oct 28, 2015	24.21	24.38	24.11	24.37
3034	AMEX	FVD	Tue, Oct 27, 2015	24.20	24.23	24.08	24.16
3033	AMEX	FVD	Mon, Oct 26, 2015	24.32	24.35	24.25	24.29
3032	AMEX	FVD	Fri, Oct 23, 2015	24.39	24.40	24.19	24.30
3031	AMEX	FVD	Thu, Oct 22, 2015	23.97	24.31	23.97	24.26
3030	AMEX	FVD	Wed, Oct 21, 2015	23.98	24.04	23.81	23.84
3029	AMEX	FVD	Tue, Oct 20, 2015	23.83	23.98	23.83	23.93
3028	AMEX	FVD	Mon, Oct 19, 2015	23.79	23.85	23.78	23.84
3027	AMEX	FVD	Fri, Oct 16, 2015	23.86	23.88	23.76	23.88
3026	AMEX	FVD	Thu, Oct 15, 2015	23.62	23.81	23.57	23.81
3025	AMEX	FVD	Wed, Oct 14, 2015	23.61	23.71	23.50	23.52
3024	AMEX	FVD	Tue, Oct 13, 2015	23.68	23.77	23.60	23.61
3023	AMEX	FVD	Mon, Oct 12, 2015	23.74	23.81	23.71	23.77
3022	AMEX	FVD	Fri, Oct 9, 2015	23.80	23.84	23.68	23.74
3021	AMEX	FVD	Thu, Oct 8, 2015	23.44	23.80	23.43	23.79
3020	AMEX	FVD	Wed, Oct 7, 2015	23.41	23.54	23.34	23.49
3019	AMEX	FVD	Tue, Oct 6, 2015	23.41	23.41	23.29	23.32
3018	AMEX	FVD	Mon, Oct 5, 2015	23.13	23.42	23.13	23.41
3017	AMEX	FVD	Fri, Oct 2, 2015	22.54	22.98	22.46	22.98
3016	AMEX	FVD	Thu, Oct 1, 2015	22.86	22.86	22.50	22.69
3015	AMEX	FVD	Wed, Sep 30, 2015	22.66	22.81	22.56	22.79
3014	AMEX	FVD	Tue, Sep 29, 2015	22.41	22.48	22.31	22.44
3013	AMEX	FVD	Mon, Sep 28, 2015	22.61	22.62	22.34	22.36
3012	AMEX	FVD	Fri, Sep 25, 2015	22.79	22.91	22.65	22.72
3011	AMEX	FVD	Thu, Sep 24, 2015	22.42	22.64	22.38	22.62
3010	AMEX	FVD	Wed, Sep 23, 2015	22.70	22.70	22.52	22.61
3009	AMEX	FVD	Tue, Sep 22, 2015	22.82	22.85	22.68	22.79
3008	AMEX	FVD	Mon, Sep 21, 2015	23.04	23.18	23.00	23.08
3007	AMEX	FVD	Fri, Sep 18, 2015	22.98	23.16	22.90	22.96
3006	AMEX	FVD	Thu, Sep 17, 2015	23.18	23.50	23.16	23.22
3005	AMEX	FVD	Wed, Sep 16, 2015	23.00	23.23	23.00	23.20
3004	AMEX	FVD	Tue, Sep 15, 2015	22.73	22.95	22.71	22.93
3003	AMEX	FVD	Mon, Sep 14, 2015	22.74	22.77	22.66	22.71
3002	AMEX	FVD	Fri, Sep 11, 2015	22.62	22.76	22.57	22.76
3001	AMEX	FVD	Thu, Sep 10, 2015	22.64	22.86	22.61	22.69
3000	AMEX	FVD	Wed, Sep 9, 2015	23.07	23.07	22.63	22.65
2999	AMEX	FVD	Tue, Sep 8, 2015	22.71	22.91	22.67	22.91
2998	AMEX	FVD	Fri, Sep 4, 2015	22.53	22.53	22.27	22.36
2997	AMEX	FVD	Thu, Sep 3, 2015	22.66	22.86	22.64	22.71
2996	AMEX	FVD	Wed, Sep 2, 2015	22.58	22.58	22.33	22.58
2995	AMEX	FVD	Tue, Sep 1, 2015	22.56	22.61	22.23	22.34
2994	AMEX	FVD	Mon, Aug 31, 2015	22.99	22.99	22.82	22.95
2993	AMEX	FVD	Fri, Aug 28, 2015	22.99	23.12	22.95	23.11
2992	AMEX	FVD	Thu, Aug 27, 2015	22.86	23.10	22.72	23.06
2991	AMEX	FVD	Wed, Aug 26, 2015	22.47	22.64	22.09	22.64
2990	AMEX	FVD	Tue, Aug 25, 2015	22.99	22.99	22.10	22.10
2989	AMEX	FVD	Mon, Aug 24, 2015	22.46	23.04	14.85	22.46
2988	AMEX	FVD	Fri, Aug 21, 2015	23.59	23.62	23.25	23.25
2987	AMEX	FVD	Thu, Aug 20, 2015	23.97	23.97	23.76	23.76
2986	AMEX	FVD	Wed, Aug 19, 2015	24.19	24.25	23.99	24.15
2985	AMEX	FVD	Tue, Aug 18, 2015	24.28	24.31	24.22	24.27
2984	AMEX	FVD	Mon, Aug 17, 2015	24.16	24.36	24.10	24.33
2983	AMEX	FVD	Fri, Aug 14, 2015	24.08	24.25	24.08	24.25
2982	AMEX	FVD	Thu, Aug 13, 2015	24.10	24.18	24.03	24.09
2981	AMEX	FVD	Wed, Aug 12, 2015	23.91	24.17	23.89	24.15
2980	AMEX	FVD	Tue, Aug 11, 2015	24.02	24.11	23.97	24.07
2979	AMEX	FVD	Mon, Aug 10, 2015	24.05	24.18	24.05	24.16
2978	AMEX	FVD	Fri, Aug 7, 2015	23.93	23.96	23.85	23.95
2977	AMEX	FVD	Thu, Aug 6, 2015	24.08	24.08	23.86	23.98
2976	AMEX	FVD	Wed, Aug 5, 2015	24.04	24.15	24.02	24.06
2975	AMEX	FVD	Tue, Aug 4, 2015	24.01	24.02	23.87	23.89
2974	AMEX	FVD	Mon, Aug 3, 2015	24.03	24.04	23.89	23.99
2973	AMEX	FVD	Fri, Jul 31, 2015	24.01	24.13	24.01	24.02
2972	AMEX	FVD	Thu, Jul 30, 2015	23.84	23.97	23.81	23.96
2971	AMEX	FVD	Wed, Jul 29, 2015	23.71	23.91	23.70	23.89
2970	AMEX	FVD	Tue, Jul 28, 2015	23.57	23.71	23.45	23.70
2969	AMEX	FVD	Mon, Jul 27, 2015	23.39	23.52	23.38	23.46
2968	AMEX	FVD	Fri, Jul 24, 2015	23.61	23.61	23.45	23.46
2967	AMEX	FVD	Thu, Jul 23, 2015	23.80	23.80	23.58	23.61
2966	AMEX	FVD	Wed, Jul 22, 2015	23.76	23.84	23.74	23.77
2965	AMEX	FVD	Tue, Jul 21, 2015	23.95	23.95	23.77	23.81
2964	AMEX	FVD	Mon, Jul 20, 2015	24.01	24.01	23.92	23.95
2963	AMEX	FVD	Fri, Jul 17, 2015	24.12	24.12	23.97	24.00
2962	AMEX	FVD	Thu, Jul 16, 2015	24.02	24.16	24.02	24.15
2961	AMEX	FVD	Wed, Jul 15, 2015	23.99	23.99	23.89	23.94
2960	AMEX	FVD	Tue, Jul 14, 2015	23.92	23.99	23.89	23.97
2959	AMEX	FVD	Mon, Jul 13, 2015	23.91	23.96	23.87	23.94
2958	AMEX	FVD	Fri, Jul 10, 2015	23.78	23.85	23.72	23.79
2957	AMEX	FVD	Thu, Jul 9, 2015	23.80	23.84	23.52	23.58
2956	AMEX	FVD	Wed, Jul 8, 2015	23.67	23.72	23.55	23.59
2955	AMEX	FVD	Tue, Jul 7, 2015	23.58	23.85	23.45	23.82
2954	AMEX	FVD	Mon, Jul 6, 2015	23.45	23.59	23.44	23.55
2953	AMEX	FVD	Thu, Jul 2, 2015	23.63	23.66	23.54	23.62
2952	AMEX	FVD	Wed, Jul 1, 2015	23.56	23.58	23.48	23.57
2951	AMEX	FVD	Tue, Jun 30, 2015	23.59	23.59	23.34	23.38
2950	AMEX	FVD	Mon, Jun 29, 2015	23.63	23.74	23.39	23.40
2949	AMEX	FVD	Fri, Jun 26, 2015	23.80	23.84	23.73	23.83
2948	AMEX	FVD	Thu, Jun 25, 2015	23.88	23.88	23.75	23.75
2947	AMEX	FVD	Wed, Jun 24, 2015	24.00	24.01	23.85	23.85
2946	AMEX	FVD	Tue, Jun 23, 2015	24.19	24.22	24.11	24.15
2945	AMEX	FVD	Mon, Jun 22, 2015	24.25	24.29	24.18	24.20
2944	AMEX	FVD	Fri, Jun 19, 2015	24.21	24.22	24.10	24.11
2943	AMEX	FVD	Thu, Jun 18, 2015	24.04	24.25	24.04	24.19
2942	AMEX	FVD	Wed, Jun 17, 2015	23.89	24.01	23.82	23.95
2941	AMEX	FVD	Tue, Jun 16, 2015	23.72	23.88	23.72	23.88
2940	AMEX	FVD	Mon, Jun 15, 2015	23.72	23.79	23.64	23.73
2939	AMEX	FVD	Fri, Jun 12, 2015	23.93	23.95	23.82	23.86
2938	AMEX	FVD	Thu, Jun 11, 2015	23.96	24.04	23.95	24.01
2937	AMEX	FVD	Wed, Jun 10, 2015	23.79	23.96	23.79	23.90
2936	AMEX	FVD	Tue, Jun 9, 2015	23.63	23.72	23.61	23.62
2935	AMEX	FVD	Mon, Jun 8, 2015	23.72	23.75	23.65	23.66
2934	AMEX	FVD	Fri, Jun 5, 2015	23.83	23.83	23.67	23.76
2933	AMEX	FVD	Thu, Jun 4, 2015	24.01	24.06	23.84	23.87
2932	AMEX	FVD	Wed, Jun 3, 2015	24.18	24.18	24.02	24.07
2931	AMEX	FVD	Tue, Jun 2, 2015	24.13	24.15	24.00	24.10
2930	AMEX	FVD	Mon, Jun 1, 2015	24.20	24.26	24.08	24.16
2929	AMEX	FVD	Fri, May 29, 2015	24.34	24.34	24.10	24.17
2928	AMEX	FVD	Thu, May 28, 2015	24.27	24.33	24.19	24.33
2927	AMEX	FVD	Wed, May 27, 2015	24.19	24.32	24.16	24.31
2926	AMEX	FVD	Tue, May 26, 2015	24.30	24.30	24.08	24.14
2925	AMEX	FVD	Fri, May 22, 2015	24.43	24.43	24.34	24.37
2924	AMEX	FVD	Thu, May 21, 2015	24.44	24.48	24.40	24.46
2923	AMEX	FVD	Wed, May 20, 2015	24.45	24.52	24.40	24.44
2922	AMEX	FVD	Tue, May 19, 2015	24.40	24.44	24.33	24.42
2921	AMEX	FVD	Mon, May 18, 2015	24.39	24.43	24.32	24.41
2920	AMEX	FVD	Fri, May 15, 2015	24.38	24.39	24.28	24.39
2919	AMEX	FVD	Thu, May 14, 2015	24.21	24.32	24.17	24.32
2918	AMEX	FVD	Wed, May 13, 2015	24.16	24.22	24.02	24.04
2917	AMEX	FVD	Tue, May 12, 2015	24.12	24.15	23.95	24.12
2916	AMEX	FVD	Mon, May 11, 2015	24.17	24.29	24.14	24.18
2915	AMEX	FVD	Fri, May 8, 2015	24.16	24.31	24.16	24.24
2914	AMEX	FVD	Thu, May 7, 2015	23.98	24.08	23.90	24.00
2913	AMEX	FVD	Wed, May 6, 2015	24.10	24.10	23.82	23.95
2912	AMEX	FVD	Tue, May 5, 2015	24.33	24.33	23.95	23.99
2911	AMEX	FVD	Mon, May 4, 2015	24.32	24.40	24.29	24.33
2910	AMEX	FVD	Fri, May 1, 2015	24.17	24.25	24.11	24.25
2909	AMEX	FVD	Thu, Apr 30, 2015	24.33	24.33	24.01	24.09
2908	AMEX	FVD	Wed, Apr 29, 2015	24.42	24.44	24.28	24.36
2907	AMEX	FVD	Tue, Apr 28, 2015	24.40	24.50	24.31	24.49
2906	AMEX	FVD	Mon, Apr 27, 2015	24.61	24.63	24.37	24.40
2905	AMEX	FVD	Fri, Apr 24, 2015	24.50	24.56	24.43	24.50
2904	AMEX	FVD	Thu, Apr 23, 2015	24.33	24.56	24.33	24.47
2903	AMEX	FVD	Wed, Apr 22, 2015	24.43	24.43	24.25	24.42
2902	AMEX	FVD	Tue, Apr 21, 2015	24.49	24.53	24.30	24.35
2901	AMEX	FVD	Mon, Apr 20, 2015	24.29	24.49	24.29	24.41
2900	AMEX	FVD	Fri, Apr 17, 2015	24.29	24.29	24.09	24.21
2899	AMEX	FVD	Thu, Apr 16, 2015	24.37	24.44	24.27	24.39
2898	AMEX	FVD	Wed, Apr 15, 2015	24.40	24.50	24.39	24.42
2897	AMEX	FVD	Tue, Apr 14, 2015	24.22	24.35	24.17	24.32
2896	AMEX	FVD	Mon, Apr 13, 2015	24.32	24.36	24.19	24.21
2895	AMEX	FVD	Fri, Apr 10, 2015	24.27	24.37	24.22	24.33
2894	AMEX	FVD	Thu, Apr 9, 2015	24.18	24.24	24.09	24.22
2893	AMEX	FVD	Wed, Apr 8, 2015	24.25	24.28	24.11	24.19
2892	AMEX	FVD	Tue, Apr 7, 2015	24.33	24.37	24.20	24.20
2891	AMEX	FVD	Mon, Apr 6, 2015	24.10	24.39	24.10	24.32
2890	AMEX	FVD	Thu, Apr 2, 2015	24.02	24.22	24.02	24.11
2889	AMEX	FVD	Wed, Apr 1, 2015	24.07	24.07	23.92	24.06
2888	AMEX	FVD	Tue, Mar 31, 2015	24.13	24.16	24.02	24.09
2887	AMEX	FVD	Mon, Mar 30, 2015	24.04	24.25	24.01	24.22
2886	AMEX	FVD	Fri, Mar 27, 2015	23.83	23.96	23.82	23.95
2885	AMEX	FVD	Thu, Mar 26, 2015	23.84	23.95	23.76	23.84
2884	AMEX	FVD	Wed, Mar 25, 2015	24.24	24.27	23.90	23.95
2883	AMEX	FVD	Tue, Mar 24, 2015	24.40	24.46	24.28	24.28
2882	AMEX	FVD	Mon, Mar 23, 2015	24.47	24.51	24.43	24.43
2881	AMEX	FVD	Fri, Mar 20, 2015	24.24	24.47	24.24	24.42
2880	AMEX	FVD	Thu, Mar 19, 2015	24.25	24.27	24.13	24.17
2879	AMEX	FVD	Wed, Mar 18, 2015	23.91	24.43	23.88	24.35
2878	AMEX	FVD	Tue, Mar 17, 2015	23.97	24.01	23.86	23.97
2877	AMEX	FVD	Mon, Mar 16, 2015	23.82	24.03	23.82	24.00
2876	AMEX	FVD	Fri, Mar 13, 2015	23.82	23.82	23.56	23.73
2875	AMEX	FVD	Thu, Mar 12, 2015	23.66	23.93	23.66	23.90
2874	AMEX	FVD	Wed, Mar 11, 2015	23.65	23.65	23.52	23.57
2873	AMEX	FVD	Tue, Mar 10, 2015	23.74	23.76	23.61	23.61
2872	AMEX	FVD	Mon, Mar 9, 2015	23.79	23.96	23.79	23.91
2871	AMEX	FVD	Fri, Mar 6, 2015	24.10	24.10	23.76	23.79
2870	AMEX	FVD	Thu, Mar 5, 2015	24.18	24.28	24.16	24.21
2869	AMEX	FVD	Wed, Mar 4, 2015	24.29	24.29	24.10	24.18
2868	AMEX	FVD	Tue, Mar 3, 2015	24.38	24.38	24.21	24.31
2867	AMEX	FVD	Mon, Mar 2, 2015	24.37	24.39	24.28	24.36
2866	AMEX	FVD	Fri, Feb 27, 2015	24.43	24.47	24.33	24.38
2865	AMEX	FVD	Thu, Feb 26, 2015	24.49	24.49	24.37	24.40
2864	AMEX	FVD	Wed, Feb 25, 2015	24.54	24.54	24.44	24.48
2863	AMEX	FVD	Tue, Feb 24, 2015	24.43	24.57	24.41	24.55
2862	AMEX	FVD	Mon, Feb 23, 2015	24.44	24.45	24.37	24.45
2861	AMEX	FVD	Fri, Feb 20, 2015	24.33	24.47	24.22	24.46
2860	AMEX	FVD	Thu, Feb 19, 2015	24.45	24.45	24.31	24.35
2859	AMEX	FVD	Wed, Feb 18, 2015	24.29	24.46	24.24	24.46
2858	AMEX	FVD	Tue, Feb 17, 2015	24.31	24.37	24.23	24.32
2857	AMEX	FVD	Fri, Feb 13, 2015	24.38	24.41	24.22	24.33
2856	AMEX	FVD	Thu, Feb 12, 2015	24.29	24.37	24.25	24.34
2855	AMEX	FVD	Wed, Feb 11, 2015	24.35	24.35	24.08	24.20
2854	AMEX	FVD	Tue, Feb 10, 2015	24.24	24.34	24.09	24.33
2853	AMEX	FVD	Mon, Feb 9, 2015	24.21	24.29	24.06	24.12
2852	AMEX	FVD	Fri, Feb 6, 2015	24.57	24.57	24.18	24.24
2851	AMEX	FVD	Thu, Feb 5, 2015	24.44	24.56	24.37	24.56
2850	AMEX	FVD	Wed, Feb 4, 2015	24.43	24.44	24.24	24.30
2849	AMEX	FVD	Tue, Feb 3, 2015	24.27	24.47	24.24	24.47
2848	AMEX	FVD	Mon, Feb 2, 2015	23.95	24.16	23.72	24.12
2847	AMEX	FVD	Fri, Jan 30, 2015	24.19	24.19	23.84	23.84
2846	AMEX	FVD	Thu, Jan 29, 2015	24.12	24.32	23.94	24.32
2845	AMEX	FVD	Wed, Jan 28, 2015	24.45	24.50	24.04	24.08
2844	AMEX	FVD	Tue, Jan 27, 2015	24.31	24.47	24.23	24.38
2843	AMEX	FVD	Mon, Jan 26, 2015	24.45	24.52	24.26	24.52
2842	AMEX	FVD	Fri, Jan 23, 2015	24.51	24.57	24.45	24.45
2841	AMEX	FVD	Thu, Jan 22, 2015	24.39	24.57	24.28	24.56
2840	AMEX	FVD	Wed, Jan 21, 2015	24.16	24.35	24.13	24.34
2839	AMEX	FVD	Tue, Jan 20, 2015	24.32	24.33	24.05	24.21
2838	AMEX	FVD	Fri, Jan 16, 2015	23.92	24.24	23.89	24.24
2837	AMEX	FVD	Thu, Jan 15, 2015	24.06	24.13	23.91	23.96
2836	AMEX	FVD	Wed, Jan 14, 2015	23.81	23.99	23.72	23.96
2835	AMEX	FVD	Tue, Jan 13, 2015	24.12	24.29	23.80	23.96
2834	AMEX	FVD	Mon, Jan 12, 2015	24.05	24.09	23.81	23.93
2833	AMEX	FVD	Fri, Jan 9, 2015	24.28	24.28	23.96	24.04
2832	AMEX	FVD	Thu, Jan 8, 2015	24.05	24.28	24.01	24.25
2831	AMEX	FVD	Wed, Jan 7, 2015	23.79	23.91	23.68	23.89
2830	AMEX	FVD	Tue, Jan 6, 2015	23.80	23.92	23.54	23.60
2829	AMEX	FVD	Mon, Jan 5, 2015	24.08	24.08	23.71	23.77
2828	AMEX	FVD	Fri, Jan 2, 2015	24.24	24.26	23.97	24.14
2827	AMEX	FVD	Wed, Dec 31, 2014	24.48	24.50	24.15	24.16
2826	AMEX	FVD	Tue, Dec 30, 2014	24.68	24.68	24.44	24.46
2825	AMEX	FVD	Mon, Dec 29, 2014	24.54	24.70	24.54	24.68
2824	AMEX	FVD	Fri, Dec 26, 2014	24.49	24.60	24.49	24.55
2823	AMEX	FVD	Wed, Dec 24, 2014	24.34	24.49	24.34	24.45
2822	AMEX	FVD	Tue, Dec 23, 2014	24.35	24.38	24.28	24.34
2821	AMEX	FVD	Mon, Dec 22, 2014	24.32	24.40	24.25	24.38
2820	AMEX	FVD	Fri, Dec 19, 2014	24.39	24.39	24.18	24.28
2819	AMEX	FVD	Thu, Dec 18, 2014	24.05	24.23	23.97	24.22
2818	AMEX	FVD	Wed, Dec 17, 2014	23.51	23.81	23.43	23.77
2817	AMEX	FVD	Tue, Dec 16, 2014	23.37	23.78	23.34	23.42
2816	AMEX	FVD	Mon, Dec 15, 2014	23.66	23.69	23.31	23.40
2815	AMEX	FVD	Fri, Dec 12, 2014	23.83	23.89	23.57	23.58
2814	AMEX	FVD	Thu, Dec 11, 2014	23.88	24.10	23.87	23.93
2813	AMEX	FVD	Wed, Dec 10, 2014	24.15	24.15	23.76	23.78
2812	AMEX	FVD	Tue, Dec 9, 2014	23.99	24.15	23.91	24.15
2811	AMEX	FVD	Mon, Dec 8, 2014	24.16	24.25	24.02	24.12
2810	AMEX	FVD	Fri, Dec 5, 2014	24.18	24.21	24.13	24.18
2809	AMEX	FVD	Thu, Dec 4, 2014	24.18	24.24	24.07	24.15
2808	AMEX	FVD	Wed, Dec 3, 2014	24.10	24.20	24.08	24.18
2807	AMEX	FVD	Tue, Dec 2, 2014	23.95	24.11	23.93	24.09
2806	AMEX	FVD	Mon, Dec 1, 2014	23.97	24.05	23.94	23.98
2805	AMEX	FVD	Fri, Nov 28, 2014	24.02	24.17	24.02	24.05
2804	AMEX	FVD	Wed, Nov 26, 2014	24.01	24.05	23.96	24.05
2803	AMEX	FVD	Tue, Nov 25, 2014	24.00	24.00	23.89	23.95
2802	AMEX	FVD	Mon, Nov 24, 2014	23.99	24.00	23.91	23.95
2801	AMEX	FVD	Fri, Nov 21, 2014	23.97	24.02	23.85	23.94
2800	AMEX	FVD	Thu, Nov 20, 2014	23.78	23.84	23.72	23.83
2799	AMEX	FVD	Wed, Nov 19, 2014	23.82	23.83	23.70	23.80
2798	AMEX	FVD	Tue, Nov 18, 2014	23.75	23.86	23.72	23.80
2797	AMEX	FVD	Mon, Nov 17, 2014	23.59	23.74	23.59	23.70
2796	AMEX	FVD	Fri, Nov 14, 2014	23.62	23.68	23.58	23.62
2795	AMEX	FVD	Thu, Nov 13, 2014	23.70	23.79	23.70	23.77
2794	AMEX	FVD	Wed, Nov 12, 2014	23.73	23.74	23.64	23.72
2793	AMEX	FVD	Tue, Nov 11, 2014	23.86	23.86	23.74	23.79
2792	AMEX	FVD	Mon, Nov 10, 2014	23.69	23.84	23.69	23.80
2791	AMEX	FVD	Fri, Nov 7, 2014	23.68	23.71	23.57	23.71
2790	AMEX	FVD	Thu, Nov 6, 2014	23.68	23.69	23.53	23.65
2789	AMEX	FVD	Wed, Nov 5, 2014	23.66	23.73	23.56	23.69
2788	AMEX	FVD	Tue, Nov 4, 2014	23.50	23.60	23.42	23.51
2787	AMEX	FVD	Mon, Nov 3, 2014	23.54	23.61	23.47	23.55
2786	AMEX	FVD	Fri, Oct 31, 2014	23.55	23.58	23.43	23.51
2785	AMEX	FVD	Thu, Oct 30, 2014	23.11	23.39	23.01	23.37
2784	AMEX	FVD	Wed, Oct 29, 2014	23.17	23.27	22.97	23.14
2783	AMEX	FVD	Tue, Oct 28, 2014	23.07	23.19	22.99	23.19
2782	AMEX	FVD	Mon, Oct 27, 2014	22.93	23.00	22.86	22.98
2781	AMEX	FVD	Fri, Oct 24, 2014	22.86	22.96	22.80	22.94
2780	AMEX	FVD	Thu, Oct 23, 2014	22.74	22.91	22.73	22.78
2779	AMEX	FVD	Wed, Oct 22, 2014	22.73	22.84	22.63	22.63
2778	AMEX	FVD	Tue, Oct 21, 2014	22.48	22.70	22.43	22.70
2777	AMEX	FVD	Mon, Oct 20, 2014	22.09	22.39	22.09	22.39
2776	AMEX	FVD	Fri, Oct 17, 2014	22.14	22.22	22.02	22.15
2775	AMEX	FVD	Thu, Oct 16, 2014	21.63	22.06	21.60	21.96
2774	AMEX	FVD	Wed, Oct 15, 2014	21.91	22.02	21.54	21.98
2773	AMEX	FVD	Tue, Oct 14, 2014	22.06	22.28	22.04	22.09
2772	AMEX	FVD	Mon, Oct 13, 2014	22.11	22.27	21.95	21.98
2771	AMEX	FVD	Fri, Oct 10, 2014	22.17	22.33	22.12	22.13
2770	AMEX	FVD	Thu, Oct 9, 2014	22.57	22.60	22.21	22.22
2769	AMEX	FVD	Wed, Oct 8, 2014	22.23	22.62	22.19	22.59
2768	AMEX	FVD	Tue, Oct 7, 2014	22.40	22.43	22.22	22.24
2767	AMEX	FVD	Mon, Oct 6, 2014	22.54	22.58	22.38	22.46
2766	AMEX	FVD	Fri, Oct 3, 2014	22.38	22.50	22.31	22.47
2765	AMEX	FVD	Thu, Oct 2, 2014	22.27	22.37	22.14	22.30
2764	AMEX	FVD	Wed, Oct 1, 2014	22.44	22.44	22.24	22.27
2763	AMEX	FVD	Tue, Sep 30, 2014	22.57	22.60	22.42	22.46
2762	AMEX	FVD	Mon, Sep 29, 2014	22.43	22.53	22.38	22.52
2761	AMEX	FVD	Fri, Sep 26, 2014	22.44	22.57	22.37	22.54
2760	AMEX	FVD	Thu, Sep 25, 2014	22.63	22.63	22.40	22.41
2759	AMEX	FVD	Wed, Sep 24, 2014	22.57	22.71	22.50	22.66
2758	AMEX	FVD	Tue, Sep 23, 2014	22.70	22.70	22.54	22.54
2757	AMEX	FVD	Mon, Sep 22, 2014	22.97	22.97	22.85	22.86
2756	AMEX	FVD	Fri, Sep 19, 2014	23.07	23.11	22.96	23.01
2755	AMEX	FVD	Thu, Sep 18, 2014	23.03	23.03	22.96	23.02
2754	AMEX	FVD	Wed, Sep 17, 2014	23.05	23.07	22.92	22.93
2753	AMEX	FVD	Tue, Sep 16, 2014	22.78	23.05	22.78	23.00
2752	AMEX	FVD	Mon, Sep 15, 2014	22.83	22.88	22.79	22.85
2751	AMEX	FVD	Fri, Sep 12, 2014	23.07	23.07	22.78	22.83
2750	AMEX	FVD	Thu, Sep 11, 2014	22.89	23.03	22.89	23.03
2749	AMEX	FVD	Wed, Sep 10, 2014	22.95	23.00	22.87	22.99
2748	AMEX	FVD	Tue, Sep 9, 2014	23.09	23.09	22.94	22.95
2747	AMEX	FVD	Mon, Sep 8, 2014	23.11	23.15	23.02	23.10
2746	AMEX	FVD	Fri, Sep 5, 2014	23.09	23.19	23.01	23.19
2745	AMEX	FVD	Thu, Sep 4, 2014	23.07	23.15	23.02	23.07
2744	AMEX	FVD	Wed, Sep 3, 2014	23.14	23.15	23.06	23.09
2743	AMEX	FVD	Tue, Sep 2, 2014	23.06	23.09	22.96	23.02
2742	AMEX	FVD	Fri, Aug 29, 2014	23.01	23.08	22.95	23.08
2741	AMEX	FVD	Thu, Aug 28, 2014	22.94	23.02	22.93	23.00
2740	AMEX	FVD	Wed, Aug 27, 2014	22.92	23.00	22.92	23.00
2739	AMEX	FVD	Tue, Aug 26, 2014	23.00	23.02	22.91	22.95
2738	AMEX	FVD	Mon, Aug 25, 2014	22.94	23.00	22.92	22.96
2737	AMEX	FVD	Fri, Aug 22, 2014	22.89	22.92	22.77	22.85
2736	AMEX	FVD	Thu, Aug 21, 2014	22.86	22.93	22.85	22.91
2735	AMEX	FVD	Wed, Aug 20, 2014	22.76	22.85	22.72	22.84
2734	AMEX	FVD	Tue, Aug 19, 2014	22.72	22.79	22.67	22.79
2733	AMEX	FVD	Mon, Aug 18, 2014	22.63	22.68	22.60	22.64
2732	AMEX	FVD	Fri, Aug 15, 2014	22.60	22.65	22.40	22.52
2731	AMEX	FVD	Thu, Aug 14, 2014	22.40	22.54	22.40	22.54
2730	AMEX	FVD	Wed, Aug 13, 2014	22.31	22.43	22.30	22.42
2729	AMEX	FVD	Tue, Aug 12, 2014	22.24	22.33	22.23	22.29
2728	AMEX	FVD	Mon, Aug 11, 2014	22.33	22.38	22.28	22.28
2727	AMEX	FVD	Fri, Aug 8, 2014	21.98	22.23	21.98	22.21
2726	AMEX	FVD	Thu, Aug 7, 2014	22.06	22.10	21.90	21.96
2725	AMEX	FVD	Wed, Aug 6, 2014	21.91	22.04	21.89	21.99
2724	AMEX	FVD	Tue, Aug 5, 2014	22.10	22.15	21.96	22.00
2723	AMEX	FVD	Mon, Aug 4, 2014	22.17	22.19	21.97	22.15
2722	AMEX	FVD	Fri, Aug 1, 2014	22.08	22.18	22.02	22.14
2721	AMEX	FVD	Thu, Jul 31, 2014	22.43	22.43	22.10	22.11
2720	AMEX	FVD	Wed, Jul 30, 2014	22.67	22.67	22.43	22.50
2719	AMEX	FVD	Tue, Jul 29, 2014	22.71	22.75	22.60	22.60
2718	AMEX	FVD	Mon, Jul 28, 2014	22.63	22.74	22.60	22.70
2717	AMEX	FVD	Fri, Jul 25, 2014	22.76	22.76	22.61	22.65
2716	AMEX	FVD	Thu, Jul 24, 2014	22.73	22.81	22.73	22.77
2715	AMEX	FVD	Wed, Jul 23, 2014	22.76	22.79	22.73	22.77
2714	AMEX	FVD	Tue, Jul 22, 2014	22.76	22.83	22.76	22.80
2713	AMEX	FVD	Mon, Jul 21, 2014	22.74	22.78	22.64	22.75
2712	AMEX	FVD	Fri, Jul 18, 2014	22.59	22.80	22.59	22.78
2711	AMEX	FVD	Thu, Jul 17, 2014	22.72	22.79	22.57	22.57
2710	AMEX	FVD	Wed, Jul 16, 2014	22.84	22.84	22.69	22.78
2709	AMEX	FVD	Tue, Jul 15, 2014	22.75	22.79	22.65	22.72
2708	AMEX	FVD	Mon, Jul 14, 2014	22.83	22.84	22.76	22.77
2707	AMEX	FVD	Fri, Jul 11, 2014	22.78	22.78	22.70	22.74
2706	AMEX	FVD	Thu, Jul 10, 2014	22.69	22.81	22.63	22.79
2705	AMEX	FVD	Wed, Jul 9, 2014	22.83	22.85	22.74	22.79
2704	AMEX	FVD	Tue, Jul 8, 2014	22.83	22.83	22.75	22.78
2703	AMEX	FVD	Mon, Jul 7, 2014	22.82	22.88	22.79	22.81
2702	AMEX	FVD	Thu, Jul 3, 2014	22.83	22.90	22.82	22.88
2701	AMEX	FVD	Wed, Jul 2, 2014	22.99	22.99	22.81	22.81
2700	AMEX	FVD	Tue, Jul 1, 2014	22.90	23.03	22.87	22.95
2699	AMEX	FVD	Mon, Jun 30, 2014	22.85	22.89	22.77	22.88
2698	AMEX	FVD	Fri, Jun 27, 2014	22.73	22.86	22.70	22.86
2697	AMEX	FVD	Thu, Jun 26, 2014	22.80	22.80	22.63	22.75
2696	AMEX	FVD	Wed, Jun 25, 2014	22.69	22.79	22.66	22.78
2695	AMEX	FVD	Tue, Jun 24, 2014	22.74	22.85	22.71	22.72
2694	AMEX	FVD	Mon, Jun 23, 2014	23.02	23.02	22.88	22.94
2693	AMEX	FVD	Fri, Jun 20, 2014	22.95	23.00	22.93	22.95
2692	AMEX	FVD	Thu, Jun 19, 2014	22.91	22.96	22.88	22.95
2691	AMEX	FVD	Wed, Jun 18, 2014	22.64	22.87	22.64	22.86
2690	AMEX	FVD	Tue, Jun 17, 2014	22.61	22.69	22.56	22.67
2689	AMEX	FVD	Mon, Jun 16, 2014	22.55	22.68	22.51	22.61
2688	AMEX	FVD	Fri, Jun 13, 2014	22.54	22.60	22.49	22.55
2687	AMEX	FVD	Thu, Jun 12, 2014	22.66	22.66	22.41	22.51
2686	AMEX	FVD	Wed, Jun 11, 2014	22.66	22.66	22.53	22.55
2685	AMEX	FVD	Tue, Jun 10, 2014	22.69	22.69	22.63	22.67
2684	AMEX	FVD	Mon, Jun 9, 2014	22.65	22.73	22.65	22.69
2683	AMEX	FVD	Fri, Jun 6, 2014	22.65	22.71	22.63	22.67
2682	AMEX	FVD	Thu, Jun 5, 2014	22.48	22.62	22.42	22.62
2681	AMEX	FVD	Wed, Jun 4, 2014	22.40	22.45	22.35	22.45
2680	AMEX	FVD	Tue, Jun 3, 2014	22.42	22.43	22.37	22.41
2679	AMEX	FVD	Mon, Jun 2, 2014	22.55	22.55	22.40	22.46
2678	AMEX	FVD	Fri, May 30, 2014	22.43	22.49	22.40	22.47
2677	AMEX	FVD	Thu, May 29, 2014	22.37	22.41	22.31	22.41
2676	AMEX	FVD	Wed, May 28, 2014	22.37	22.37	22.30	22.33
2675	AMEX	FVD	Tue, May 27, 2014	22.30	22.36	22.28	22.35
2674	AMEX	FVD	Fri, May 23, 2014	22.24	22.25	22.21	22.25
2673	AMEX	FVD	Thu, May 22, 2014	22.15	22.23	22.12	22.21
2672	AMEX	FVD	Wed, May 21, 2014	22.10	22.14	22.03	22.14
2671	AMEX	FVD	Tue, May 20, 2014	22.13	22.13	21.95	22.02
2670	AMEX	FVD	Mon, May 19, 2014	22.17	22.17	22.10	22.13
2669	AMEX	FVD	Fri, May 16, 2014	22.13	22.19	22.06	22.19
2668	AMEX	FVD	Thu, May 15, 2014	22.21	22.21	22.02	22.08
2667	AMEX	FVD	Wed, May 14, 2014	22.25	22.31	22.19	22.20
2666	AMEX	FVD	Tue, May 13, 2014	22.32	22.33	22.25	22.26
2665	AMEX	FVD	Mon, May 12, 2014	22.25	22.30	22.25	22.28
2664	AMEX	FVD	Fri, May 9, 2014	22.21	22.21	22.10	22.17
2663	AMEX	FVD	Thu, May 8, 2014	22.24	22.33	22.16	22.20
2662	AMEX	FVD	Wed, May 7, 2014	22.13	22.25	22.05	22.25
2661	AMEX	FVD	Tue, May 6, 2014	22.15	22.15	22.03	22.05
2660	AMEX	FVD	Mon, May 5, 2014	22.08	22.17	21.98	22.17
2659	AMEX	FVD	Fri, May 2, 2014	22.18	22.26	22.10	22.13
2658	AMEX	FVD	Thu, May 1, 2014	22.27	22.27	22.15	22.21
2657	AMEX	FVD	Wed, Apr 30, 2014	22.21	22.27	22.16	22.25
2656	AMEX	FVD	Tue, Apr 29, 2014	22.18	22.26	22.17	22.18
2655	AMEX	FVD	Mon, Apr 28, 2014	22.08	22.20	21.99	22.18
2654	AMEX	FVD	Fri, Apr 25, 2014	22.11	22.11	21.98	22.04
2653	AMEX	FVD	Thu, Apr 24, 2014	22.08	22.13	22.04	22.09
2652	AMEX	FVD	Wed, Apr 23, 2014	22.10	22.17	22.06	22.09
2651	AMEX	FVD	Tue, Apr 22, 2014	22.05	22.14	22.05	22.11
2650	AMEX	FVD	Mon, Apr 21, 2014	22.05	22.09	22.03	22.07
2649	AMEX	FVD	Thu, Apr 17, 2014	21.99	22.07	21.99	22.05
2648	AMEX	FVD	Wed, Apr 16, 2014	21.99	22.05	21.95	22.05
2647	AMEX	FVD	Tue, Apr 15, 2014	21.73	21.89	21.66	21.89
2646	AMEX	FVD	Mon, Apr 14, 2014	21.66	21.78	21.62	21.76
2645	AMEX	FVD	Fri, Apr 11, 2014	21.62	21.71	21.55	21.60
2644	AMEX	FVD	Thu, Apr 10, 2014	21.98	22.02	21.68	21.72
2643	AMEX	FVD	Wed, Apr 9, 2014	21.86	21.97	21.83	21.97
2642	AMEX	FVD	Tue, Apr 8, 2014	21.71	21.88	21.70	21.84
2641	AMEX	FVD	Mon, Apr 7, 2014	21.86	21.86	21.72	21.72
2640	AMEX	FVD	Fri, Apr 4, 2014	22.01	22.12	21.83	21.86
2639	AMEX	FVD	Thu, Apr 3, 2014	22.00	22.03	21.93	21.98
2638	AMEX	FVD	Wed, Apr 2, 2014	21.93	22.00	21.88	21.96
2637	AMEX	FVD	Tue, Apr 1, 2014	21.93	21.93	21.80	21.92
2636	AMEX	FVD	Mon, Mar 31, 2014	21.76	21.92	21.75	21.89
2635	AMEX	FVD	Fri, Mar 28, 2014	21.63	21.71	21.60	21.65
2634	AMEX	FVD	Thu, Mar 27, 2014	21.50	21.58	21.49	21.56
2633	AMEX	FVD	Wed, Mar 26, 2014	21.67	21.69	21.53	21.53
2632	AMEX	FVD	Tue, Mar 25, 2014	21.58	21.62	21.49	21.59
2631	AMEX	FVD	Mon, Mar 24, 2014	21.76	21.79	21.59	21.67
2630	AMEX	FVD	Fri, Mar 21, 2014	21.72	21.87	21.67	21.68
2629	AMEX	FVD	Thu, Mar 20, 2014	21.60	21.68	21.53	21.65
2628	AMEX	FVD	Wed, Mar 19, 2014	21.85	21.85	21.55	21.62
2627	AMEX	FVD	Tue, Mar 18, 2014	21.74	21.86	21.74	21.83
2626	AMEX	FVD	Mon, Mar 17, 2014	21.67	21.77	21.65	21.73
2625	AMEX	FVD	Fri, Mar 14, 2014	21.54	21.66	21.54	21.59
2624	AMEX	FVD	Thu, Mar 13, 2014	21.69	21.72	21.49	21.53
2623	AMEX	FVD	Wed, Mar 12, 2014	21.52	21.65	21.47	21.65
2622	AMEX	FVD	Tue, Mar 11, 2014	21.68	21.68	21.53	21.56
2621	AMEX	FVD	Mon, Mar 10, 2014	21.62	21.64	21.55	21.64
2620	AMEX	FVD	Fri, Mar 7, 2014	21.66	21.67	21.55	21.64
2619	AMEX	FVD	Thu, Mar 6, 2014	21.70	21.70	21.64	21.66
2618	AMEX	FVD	Wed, Mar 5, 2014	21.75	21.75	21.62	21.64
2617	AMEX	FVD	Tue, Mar 4, 2014	21.65	21.76	21.65	21.72
2616	AMEX	FVD	Mon, Mar 3, 2014	21.48	21.52	21.36	21.47
2615	AMEX	FVD	Fri, Feb 28, 2014	21.49	21.70	21.49	21.63
2614	AMEX	FVD	Thu, Feb 27, 2014	21.42	21.51	21.39	21.51
2613	AMEX	FVD	Wed, Feb 26, 2014	21.43	21.52	21.39	21.43
2612	AMEX	FVD	Tue, Feb 25, 2014	21.41	21.53	21.39	21.44
2611	AMEX	FVD	Mon, Feb 24, 2014	21.41	21.58	21.41	21.43
2610	AMEX	FVD	Fri, Feb 21, 2014	21.37	21.48	21.36	21.36
2609	AMEX	FVD	Thu, Feb 20, 2014	21.21	21.41	21.21	21.36
2608	AMEX	FVD	Wed, Feb 19, 2014	21.34	21.42	21.21	21.21
2607	AMEX	FVD	Tue, Feb 18, 2014	21.34	21.39	21.29	21.35
2606	AMEX	FVD	Fri, Feb 14, 2014	21.12	21.32	21.11	21.32
2605	AMEX	FVD	Thu, Feb 13, 2014	20.89	21.16	20.89	21.16
2604	AMEX	FVD	Wed, Feb 12, 2014	21.01	21.06	20.94	20.98
2603	AMEX	FVD	Tue, Feb 11, 2014	20.75	21.03	20.75	20.99
2602	AMEX	FVD	Mon, Feb 10, 2014	20.68	20.78	20.68	20.78
2601	AMEX	FVD	Fri, Feb 7, 2014	20.60	20.73	20.56	20.71
2600	AMEX	FVD	Thu, Feb 6, 2014	20.38	20.51	20.38	20.50
2599	AMEX	FVD	Wed, Feb 5, 2014	20.32	20.37	20.21	20.35
2598	AMEX	FVD	Tue, Feb 4, 2014	20.40	20.40	20.28	20.35
2597	AMEX	FVD	Mon, Feb 3, 2014	20.70	20.76	20.29	20.32
2596	AMEX	FVD	Fri, Jan 31, 2014	20.60	20.84	20.56	20.75
2595	AMEX	FVD	Thu, Jan 30, 2014	20.74	20.87	20.71	20.84
2594	AMEX	FVD	Wed, Jan 29, 2014	20.71	20.75	20.61	20.69
2593	AMEX	FVD	Tue, Jan 28, 2014	20.76	20.85	20.75	20.85
2592	AMEX	FVD	Mon, Jan 27, 2014	20.84	20.87	20.72	20.77
2591	AMEX	FVD	Fri, Jan 24, 2014	21.10	21.13	20.83	20.83
2590	AMEX	FVD	Thu, Jan 23, 2014	21.24	21.24	21.12	21.20
2589	AMEX	FVD	Wed, Jan 22, 2014	21.30	21.36	21.29	21.35
2588	AMEX	FVD	Tue, Jan 21, 2014	21.29	21.32	21.19	21.30
2587	AMEX	FVD	Fri, Jan 17, 2014	21.19	21.23	21.14	21.17
2586	AMEX	FVD	Thu, Jan 16, 2014	21.15	21.23	21.15	21.22
2585	AMEX	FVD	Wed, Jan 15, 2014	21.21	21.24	21.16	21.21
2584	AMEX	FVD	Tue, Jan 14, 2014	21.09	21.18	21.04	21.17
2583	AMEX	FVD	Mon, Jan 13, 2014	21.16	21.22	20.99	21.01
2582	AMEX	FVD	Fri, Jan 10, 2014	21.17	21.25	21.15	21.22
2581	AMEX	FVD	Thu, Jan 9, 2014	21.13	21.13	21.01	21.13
2580	AMEX	FVD	Wed, Jan 8, 2014	21.09	21.09	21.01	21.05
2579	AMEX	FVD	Tue, Jan 7, 2014	21.08	21.18	21.07	21.14
2578	AMEX	FVD	Mon, Jan 6, 2014	21.17	21.17	21.00	21.02
2577	AMEX	FVD	Fri, Jan 3, 2014	21.15	21.18	21.06	21.12
2576	AMEX	FVD	Thu, Jan 2, 2014	21.35	21.35	21.07	21.11
2575	AMEX	FVD	Tue, Dec 31, 2013	21.37	21.40	21.32	21.40
2574	AMEX	FVD	Mon, Dec 30, 2013	21.32	21.35	21.27	21.34
2573	AMEX	FVD	Fri, Dec 27, 2013	21.35	21.35	21.26	21.27
2572	AMEX	FVD	Thu, Dec 26, 2013	21.28	21.28	21.20	21.27
2571	AMEX	FVD	Tue, Dec 24, 2013	21.12	21.26	21.12	21.20
2570	AMEX	FVD	Mon, Dec 23, 2013	21.15	21.21	21.13	21.16
2569	AMEX	FVD	Fri, Dec 20, 2013	20.92	21.15	20.92	21.12
2568	AMEX	FVD	Thu, Dec 19, 2013	20.95	20.98	20.88	20.96
2567	AMEX	FVD	Wed, Dec 18, 2013	20.74	21.03	20.66	21.03
2566	AMEX	FVD	Tue, Dec 17, 2013	20.91	20.91	20.80	20.86
2565	AMEX	FVD	Mon, Dec 16, 2013	20.80	20.95	20.80	20.93
2564	AMEX	FVD	Fri, Dec 13, 2013	20.81	20.82	20.69	20.77
2563	AMEX	FVD	Thu, Dec 12, 2013	20.81	20.84	20.73	20.76
2562	AMEX	FVD	Wed, Dec 11, 2013	21.04	21.04	20.78	20.82
2561	AMEX	FVD	Tue, Dec 10, 2013	21.13	21.13	20.99	21.01
2560	AMEX	FVD	Mon, Dec 9, 2013	21.26	21.26	21.10	21.14
2559	AMEX	FVD	Fri, Dec 6, 2013	20.97	21.14	20.96	21.14
2558	AMEX	FVD	Thu, Dec 5, 2013	20.91	20.91	20.81	20.84
2557	AMEX	FVD	Wed, Dec 4, 2013	20.93	21.00	20.76	20.93
2556	AMEX	FVD	Tue, Dec 3, 2013	21.00	21.05	20.90	21.01
2555	AMEX	FVD	Mon, Dec 2, 2013	21.09	21.15	21.01	21.03
2554	AMEX	FVD	Fri, Nov 29, 2013	21.15	21.25	21.15	21.15
2553	AMEX	FVD	Wed, Nov 27, 2013	21.12	21.18	21.10	21.16
2552	AMEX	FVD	Tue, Nov 26, 2013	21.24	21.24	21.14	21.17
2551	AMEX	FVD	Mon, Nov 25, 2013	21.24	21.31	21.19	21.22
2550	AMEX	FVD	Fri, Nov 22, 2013	21.21	21.29	21.15	21.27
2549	AMEX	FVD	Thu, Nov 21, 2013	21.13	21.22	21.09	21.20
2548	AMEX	FVD	Wed, Nov 20, 2013	21.23	21.25	21.03	21.06
2547	AMEX	FVD	Tue, Nov 19, 2013	21.24	21.26	21.14	21.20
2546	AMEX	FVD	Mon, Nov 18, 2013	21.30	21.32	21.22	21.26
2545	AMEX	FVD	Fri, Nov 15, 2013	21.24	21.28	21.15	21.28
2544	AMEX	FVD	Thu, Nov 14, 2013	21.17	21.26	21.12	21.23
2543	AMEX	FVD	Wed, Nov 13, 2013	20.90	21.15	20.90	21.15
2542	AMEX	FVD	Tue, Nov 12, 2013	21.00	21.05	20.92	21.00
2541	AMEX	FVD	Mon, Nov 11, 2013	21.00	21.09	21.00	21.07
2540	AMEX	FVD	Fri, Nov 8, 2013	20.93	21.04	20.81	21.04
2539	AMEX	FVD	Thu, Nov 7, 2013	21.21	21.21	20.91	20.93
2538	AMEX	FVD	Wed, Nov 6, 2013	21.03	21.17	21.03	21.15
2537	AMEX	FVD	Tue, Nov 5, 2013	21.03	21.07	20.95	21.00
2536	AMEX	FVD	Mon, Nov 4, 2013	21.05	21.10	20.96	21.10
2535	AMEX	FVD	Fri, Nov 1, 2013	20.98	21.02	20.90	20.99
2534	AMEX	FVD	Thu, Oct 31, 2013	20.94	21.07	20.89	20.95
2533	AMEX	FVD	Wed, Oct 30, 2013	21.17	21.19	20.97	21.02
2532	AMEX	FVD	Tue, Oct 29, 2013	21.07	21.14	21.07	21.14
2531	AMEX	FVD	Mon, Oct 28, 2013	20.94	21.06	20.94	21.04
2530	AMEX	FVD	Fri, Oct 25, 2013	20.84	20.97	20.84	20.96
2529	AMEX	FVD	Thu, Oct 24, 2013	20.83	20.85	20.79	20.84
2528	AMEX	FVD	Wed, Oct 23, 2013	20.78	20.83	20.76	20.79
2527	AMEX	FVD	Tue, Oct 22, 2013	20.72	20.86	20.70	20.84
2526	AMEX	FVD	Mon, Oct 21, 2013	20.65	20.65	20.58	20.63
2525	AMEX	FVD	Fri, Oct 18, 2013	20.57	20.64	20.53	20.63
2524	AMEX	FVD	Thu, Oct 17, 2013	20.28	20.53	20.24	20.52
2523	AMEX	FVD	Wed, Oct 16, 2013	20.12	20.30	20.12	20.28
2522	AMEX	FVD	Tue, Oct 15, 2013	20.25	20.25	20.07	20.11
2521	AMEX	FVD	Mon, Oct 14, 2013	20.22	20.30	20.12	20.30
2520	AMEX	FVD	Fri, Oct 11, 2013	20.15	20.28	20.13	20.28
2519	AMEX	FVD	Thu, Oct 10, 2013	20.03	20.16	19.94	20.16
2518	AMEX	FVD	Wed, Oct 9, 2013	19.78	19.88	19.73	19.78
2517	AMEX	FVD	Tue, Oct 8, 2013	19.85	19.94	19.78	19.78
2516	AMEX	FVD	Mon, Oct 7, 2013	19.90	19.98	19.84	19.89
2515	AMEX	FVD	Fri, Oct 4, 2013	20.02	20.02	19.91	19.99
2514	AMEX	FVD	Thu, Oct 3, 2013	20.06	20.06	19.88	19.93
2513	AMEX	FVD	Wed, Oct 2, 2013	20.13	20.13	19.96	20.09
2512	AMEX	FVD	Tue, Oct 1, 2013	20.14	20.22	20.11	20.17
2511	AMEX	FVD	Mon, Sep 30, 2013	20.08	20.10	20.00	20.06
2510	AMEX	FVD	Fri, Sep 27, 2013	20.16	20.19	20.09	20.14
2509	AMEX	FVD	Thu, Sep 26, 2013	20.24	20.31	20.19	20.25
2508	AMEX	FVD	Wed, Sep 25, 2013	20.27	20.33	20.18	20.21
2507	AMEX	FVD	Tue, Sep 24, 2013	20.27	20.36	20.23	20.29
2506	AMEX	FVD	Mon, Sep 23, 2013	20.21	20.31	20.18	20.29
2505	AMEX	FVD	Fri, Sep 20, 2013	20.45	20.45	20.24	20.24
2504	AMEX	FVD	Thu, Sep 19, 2013	20.61	20.61	20.46	20.49
2503	AMEX	FVD	Wed, Sep 18, 2013	20.19	20.54	20.16	20.51
2502	AMEX	FVD	Tue, Sep 17, 2013	20.15	20.23	20.15	20.23
2501	AMEX	FVD	Mon, Sep 16, 2013	20.18	20.23	20.10	20.11
2500	AMEX	FVD	Fri, Sep 13, 2013	19.97	20.05	19.97	20.04
2499	AMEX	FVD	Thu, Sep 12, 2013	20.03	20.05	19.94	19.97
2498	AMEX	FVD	Wed, Sep 11, 2013	20.00	20.03	19.92	20.01
2497	AMEX	FVD	Tue, Sep 10, 2013	19.93	20.00	19.90	20.00
2496	AMEX	FVD	Mon, Sep 9, 2013	19.79	19.90	19.76	19.89
2495	AMEX	FVD	Fri, Sep 6, 2013	19.80	19.84	19.64	19.74
2494	AMEX	FVD	Thu, Sep 5, 2013	19.68	19.74	19.66	19.71
2493	AMEX	FVD	Wed, Sep 4, 2013	19.59	19.74	19.58	19.71
2492	AMEX	FVD	Tue, Sep 3, 2013	19.91	19.91	19.55	19.59
2491	AMEX	FVD	Fri, Aug 30, 2013	19.79	19.79	19.62	19.67
2490	AMEX	FVD	Thu, Aug 29, 2013	19.73	19.81	19.73	19.77
2489	AMEX	FVD	Wed, Aug 28, 2013	19.73	19.79	19.65	19.72
2488	AMEX	FVD	Tue, Aug 27, 2013	19.79	19.84	19.69	19.73
2487	AMEX	FVD	Mon, Aug 26, 2013	20.02	20.07	19.91	19.91
2486	AMEX	FVD	Fri, Aug 23, 2013	19.92	20.04	19.88	20.03
2485	AMEX	FVD	Thu, Aug 22, 2013	19.80	20.06	19.80	19.91
2484	AMEX	FVD	Wed, Aug 21, 2013	19.91	19.93	19.78	19.80
2483	AMEX	FVD	Tue, Aug 20, 2013	19.87	20.03	19.87	19.97
2482	AMEX	FVD	Mon, Aug 19, 2013	20.04	20.04	19.86	19.86
2481	AMEX	FVD	Fri, Aug 16, 2013	20.10	20.10	19.95	20.01
2480	AMEX	FVD	Thu, Aug 15, 2013	20.28	20.28	20.07	20.12
2479	AMEX	FVD	Wed, Aug 14, 2013	20.48	20.49	20.37	20.40
2478	AMEX	FVD	Tue, Aug 13, 2013	20.57	20.57	20.43	20.53
2477	AMEX	FVD	Mon, Aug 12, 2013	20.47	20.52	20.45	20.51
2476	AMEX	FVD	Fri, Aug 9, 2013	20.54	20.56	20.46	20.53
2475	AMEX	FVD	Thu, Aug 8, 2013	20.55	20.66	20.49	20.58
2474	AMEX	FVD	Wed, Aug 7, 2013	20.54	20.55	20.46	20.53
2473	AMEX	FVD	Tue, Aug 6, 2013	20.67	20.67	20.55	20.58
2472	AMEX	FVD	Mon, Aug 5, 2013	20.70	20.70	20.63	20.67
2471	AMEX	FVD	Fri, Aug 2, 2013	20.69	20.72	20.64	20.71
2470	AMEX	FVD	Thu, Aug 1, 2013	20.62	20.75	20.62	20.73
2469	AMEX	FVD	Wed, Jul 31, 2013	20.53	20.63	20.49	20.52
2468	AMEX	FVD	Tue, Jul 30, 2013	20.55	20.60	20.46	20.52
2467	AMEX	FVD	Mon, Jul 29, 2013	20.50	20.58	20.47	20.51
2466	AMEX	FVD	Fri, Jul 26, 2013	20.43	20.54	20.36	20.54
2465	AMEX	FVD	Thu, Jul 25, 2013	20.45	20.54	20.36	20.54
2464	AMEX	FVD	Wed, Jul 24, 2013	20.63	20.63	20.38	20.43
2463	AMEX	FVD	Tue, Jul 23, 2013	20.63	20.63	20.55	20.56
2462	AMEX	FVD	Mon, Jul 22, 2013	20.58	20.62	20.55	20.58
2461	AMEX	FVD	Fri, Jul 19, 2013	20.48	20.55	20.43	20.55
2460	AMEX	FVD	Thu, Jul 18, 2013	20.39	20.53	20.39	20.51
2459	AMEX	FVD	Wed, Jul 17, 2013	20.35	20.43	20.33	20.37
2458	AMEX	FVD	Tue, Jul 16, 2013	20.42	20.42	20.29	20.33
2457	AMEX	FVD	Mon, Jul 15, 2013	20.31	20.41	20.27	20.40
2456	AMEX	FVD	Fri, Jul 12, 2013	20.23	20.29	20.20	20.29
2455	AMEX	FVD	Thu, Jul 11, 2013	20.14	20.26	20.14	20.25
2454	AMEX	FVD	Wed, Jul 10, 2013	19.93	20.00	19.90	19.99
2453	AMEX	FVD	Tue, Jul 9, 2013	19.79	19.94	19.79	19.92
2452	AMEX	FVD	Mon, Jul 8, 2013	19.65	19.78	19.65	19.76
2451	AMEX	FVD	Fri, Jul 5, 2013	19.62	19.62	19.41	19.60
2450	AMEX	FVD	Wed, Jul 3, 2013	19.44	19.52	19.36	19.49
2449	AMEX	FVD	Tue, Jul 2, 2013	19.45	19.62	19.42	19.50
2448	AMEX	FVD	Mon, Jul 1, 2013	19.56	19.62	19.46	19.51
2447	AMEX	FVD	Fri, Jun 28, 2013	19.50	19.57	19.39	19.47
2446	AMEX	FVD	Thu, Jun 27, 2013	19.53	19.57	19.46	19.50
2445	AMEX	FVD	Wed, Jun 26, 2013	19.33	19.42	19.27	19.36
2444	AMEX	FVD	Tue, Jun 25, 2013	19.14	19.24	19.03	19.20
2443	AMEX	FVD	Mon, Jun 24, 2013	19.06	19.16	18.88	19.04
2442	AMEX	FVD	Fri, Jun 21, 2013	19.14	19.23	18.99	19.18
2441	AMEX	FVD	Thu, Jun 20, 2013	19.57	19.57	19.16	19.21
2440	AMEX	FVD	Wed, Jun 19, 2013	20.05	20.05	19.72	19.72
2439	AMEX	FVD	Tue, Jun 18, 2013	19.91	20.10	19.91	20.07
2438	AMEX	FVD	Mon, Jun 17, 2013	19.92	20.03	19.85	19.93
2437	AMEX	FVD	Fri, Jun 14, 2013	19.85	19.93	19.77	19.81
2436	AMEX	FVD	Thu, Jun 13, 2013	19.59	19.90	19.54	19.87
2435	AMEX	FVD	Wed, Jun 12, 2013	19.78	19.82	19.57	19.58
2434	AMEX	FVD	Tue, Jun 11, 2013	19.72	19.83	19.63	19.71
2433	AMEX	FVD	Mon, Jun 10, 2013	19.90	19.90	19.76	19.84
2432	AMEX	FVD	Fri, Jun 7, 2013	19.79	19.87	19.69	19.84
2431	AMEX	FVD	Thu, Jun 6, 2013	19.50	19.65	19.43	19.64
2430	AMEX	FVD	Wed, Jun 5, 2013	19.68	19.69	19.52	19.52
2429	AMEX	FVD	Tue, Jun 4, 2013	19.81	19.89	19.67	19.76
2428	AMEX	FVD	Mon, Jun 3, 2013	19.75	19.84	19.64	19.81
2427	AMEX	FVD	Fri, May 31, 2013	19.95	20.04	19.74	19.74
2426	AMEX	FVD	Thu, May 30, 2013	19.97	20.08	19.97	20.00
2425	AMEX	FVD	Wed, May 29, 2013	20.11	20.11	19.84	19.95
2424	AMEX	FVD	Tue, May 28, 2013	20.29	20.37	20.12	20.19
2423	AMEX	FVD	Fri, May 24, 2013	20.05	20.14	19.98	20.14
2422	AMEX	FVD	Thu, May 23, 2013	20.07	20.18	20.00	20.16
2421	AMEX	FVD	Wed, May 22, 2013	20.49	20.58	20.15	20.21
2420	AMEX	FVD	Tue, May 21, 2013	20.42	20.49	20.36	20.46
2419	AMEX	FVD	Mon, May 20, 2013	20.42	20.47	20.36	20.41
2418	AMEX	FVD	Fri, May 17, 2013	20.28	20.43	20.26	20.43
2417	AMEX	FVD	Thu, May 16, 2013	20.30	20.36	20.23	20.26
2416	AMEX	FVD	Wed, May 15, 2013	20.17	20.36	20.14	20.30
2415	AMEX	FVD	Tue, May 14, 2013	20.06	20.20	20.03	20.19
2414	AMEX	FVD	Mon, May 13, 2013	20.00	20.05	19.96	20.03
2413	AMEX	FVD	Fri, May 10, 2013	20.03	20.06	19.97	20.06
2412	AMEX	FVD	Thu, May 9, 2013	20.13	20.13	19.95	19.99
2411	AMEX	FVD	Wed, May 8, 2013	20.09	20.13	20.05	20.12
2410	AMEX	FVD	Tue, May 7, 2013	20.00	20.10	19.98	20.10
2409	AMEX	FVD	Mon, May 6, 2013	20.01	20.02	19.93	19.96
2408	AMEX	FVD	Fri, May 3, 2013	20.00	20.08	19.98	20.02
2407	AMEX	FVD	Thu, May 2, 2013	19.77	19.87	19.77	19.86
2406	AMEX	FVD	Wed, May 1, 2013	19.90	19.90	19.70	19.72
2405	AMEX	FVD	Tue, Apr 30, 2013	19.85	19.92	19.75	19.91
2404	AMEX	FVD	Mon, Apr 29, 2013	19.74	19.86	19.72	19.84
2403	AMEX	FVD	Fri, Apr 26, 2013	19.72	19.74	19.66	19.68
2402	AMEX	FVD	Thu, Apr 25, 2013	19.72	19.78	19.67	19.72
2401	AMEX	FVD	Wed, Apr 24, 2013	19.63	19.69	19.60	19.65
2400	AMEX	FVD	Tue, Apr 23, 2013	19.54	19.63	19.49	19.63
2399	AMEX	FVD	Mon, Apr 22, 2013	19.47	19.50	19.30	19.48
2398	AMEX	FVD	Fri, Apr 19, 2013	19.28	19.43	19.23	19.42
2397	AMEX	FVD	Thu, Apr 18, 2013	19.34	19.34	19.16	19.21
2396	AMEX	FVD	Wed, Apr 17, 2013	19.40	19.40	19.16	19.27
2395	AMEX	FVD	Tue, Apr 16, 2013	19.31	19.47	19.28	19.46
2394	AMEX	FVD	Mon, Apr 15, 2013	19.56	19.56	19.22	19.23
2393	AMEX	FVD	Fri, Apr 12, 2013	19.60	19.63	19.53	19.62
2392	AMEX	FVD	Thu, Apr 11, 2013	19.59	19.69	19.56	19.64
2391	AMEX	FVD	Wed, Apr 10, 2013	19.42	19.59	19.40	19.58
2390	AMEX	FVD	Tue, Apr 9, 2013	19.38	19.42	19.28	19.35
2389	AMEX	FVD	Mon, Apr 8, 2013	19.23	19.35	19.16	19.35
2388	AMEX	FVD	Fri, Apr 5, 2013	19.11	19.22	19.04	19.20
2387	AMEX	FVD	Thu, Apr 4, 2013	19.20	19.28	19.19	19.28
2386	AMEX	FVD	Wed, Apr 3, 2013	19.36	19.38	19.13	19.19
2385	AMEX	FVD	Tue, Apr 2, 2013	19.35	19.39	19.29	19.32
2384	AMEX	FVD	Mon, Apr 1, 2013	19.37	19.50	19.22	19.29
2383	AMEX	FVD	Thu, Mar 28, 2013	19.27	19.38	19.21	19.36
2382	AMEX	FVD	Wed, Mar 27, 2013	19.16	19.24	19.10	19.23
2381	AMEX	FVD	Tue, Mar 26, 2013	19.12	19.23	19.12	19.23
2380	AMEX	FVD	Mon, Mar 25, 2013	19.16	19.20	19.02	19.07
2379	AMEX	FVD	Fri, Mar 22, 2013	19.05	19.11	19.05	19.09
2378	AMEX	FVD	Thu, Mar 21, 2013	19.00	19.08	18.97	19.01
2377	AMEX	FVD	Wed, Mar 20, 2013	19.17	19.22	19.14	19.20
2376	AMEX	FVD	Tue, Mar 19, 2013	19.07	19.11	18.97	19.06
2375	AMEX	FVD	Mon, Mar 18, 2013	19.12	19.15	18.96	19.03
2374	AMEX	FVD	Fri, Mar 15, 2013	19.03	19.13	19.03	19.12
2373	AMEX	FVD	Thu, Mar 14, 2013	19.07	19.11	19.04	19.08
2372	AMEX	FVD	Wed, Mar 13, 2013	18.98	19.04	18.94	19.02
2371	AMEX	FVD	Tue, Mar 12, 2013	18.99	19.00	18.92	18.96
2370	AMEX	FVD	Mon, Mar 11, 2013	18.88	18.98	18.88	18.98
2369	AMEX	FVD	Fri, Mar 8, 2013	18.86	18.92	18.83	18.92
2368	AMEX	FVD	Thu, Mar 7, 2013	18.82	18.87	18.77	18.84
2367	AMEX	FVD	Wed, Mar 6, 2013	18.88	18.90	18.80	18.84
2366	AMEX	FVD	Tue, Mar 5, 2013	18.80	18.86	18.80	18.84
2365	AMEX	FVD	Mon, Mar 4, 2013	18.62	18.70	18.56	18.70
2364	AMEX	FVD	Fri, Mar 1, 2013	18.52	18.64	18.45	18.63
2363	AMEX	FVD	Thu, Feb 28, 2013	18.55	18.69	18.55	18.57
2362	AMEX	FVD	Wed, Feb 27, 2013	18.38	18.61	18.38	18.58
2361	AMEX	FVD	Tue, Feb 26, 2013	18.37	18.41	18.27	18.40
2360	AMEX	FVD	Mon, Feb 25, 2013	18.60	18.66	18.30	18.32
2359	AMEX	FVD	Fri, Feb 22, 2013	18.44	18.56	18.44	18.55
2358	AMEX	FVD	Thu, Feb 21, 2013	18.50	18.52	18.37	18.40
2357	AMEX	FVD	Wed, Feb 20, 2013	18.64	18.78	18.49	18.50
2356	AMEX	FVD	Tue, Feb 19, 2013	18.54	18.64	18.53	18.64
2355	AMEX	FVD	Fri, Feb 15, 2013	18.49	18.52	18.43	18.48
2354	AMEX	FVD	Thu, Feb 14, 2013	18.46	18.49	18.44	18.49
2353	AMEX	FVD	Wed, Feb 13, 2013	18.44	18.50	18.42	18.46
2352	AMEX	FVD	Tue, Feb 12, 2013	18.37	18.46	18.37	18.43
2351	AMEX	FVD	Mon, Feb 11, 2013	18.39	18.40	18.35	18.38
2350	AMEX	FVD	Fri, Feb 8, 2013	18.33	18.39	18.30	18.39
2349	AMEX	FVD	Thu, Feb 7, 2013	18.33	18.34	18.21	18.30
2348	AMEX	FVD	Wed, Feb 6, 2013	18.24	18.33	18.20	18.33
2347	AMEX	FVD	Tue, Feb 5, 2013	18.19	18.32	18.16	18.29
2346	AMEX	FVD	Mon, Feb 4, 2013	18.26	18.26	18.13	18.14
2345	AMEX	FVD	Fri, Feb 1, 2013	18.24	18.33	18.24	18.31
2344	AMEX	FVD	Thu, Jan 31, 2013	18.16	18.20	18.15	18.17
2343	AMEX	FVD	Wed, Jan 30, 2013	18.26	18.27	18.18	18.20
2342	AMEX	FVD	Tue, Jan 29, 2013	18.15	18.25	18.14	18.25
2341	AMEX	FVD	Mon, Jan 28, 2013	18.17	18.18	18.07	18.14
2340	AMEX	FVD	Fri, Jan 25, 2013	18.16	18.16	18.06	18.15
2339	AMEX	FVD	Thu, Jan 24, 2013	18.08	18.14	18.06	18.11
2338	AMEX	FVD	Wed, Jan 23, 2013	18.08	18.08	18.00	18.06
2337	AMEX	FVD	Tue, Jan 22, 2013	17.97	18.08	17.94	18.07
2336	AMEX	FVD	Fri, Jan 18, 2013	17.90	17.96	17.87	17.96
2335	AMEX	FVD	Thu, Jan 17, 2013	17.79	17.95	17.79	17.91
2334	AMEX	FVD	Wed, Jan 16, 2013	17.81	17.81	17.72	17.76
2333	AMEX	FVD	Tue, Jan 15, 2013	17.75	17.81	17.70	17.81
2332	AMEX	FVD	Mon, Jan 14, 2013	17.77	17.78	17.71	17.78
2331	AMEX	FVD	Fri, Jan 11, 2013	17.74	17.78	17.67	17.74
2330	AMEX	FVD	Thu, Jan 10, 2013	17.68	17.72	17.64	17.72
2329	AMEX	FVD	Wed, Jan 9, 2013	17.58	17.62	17.55	17.62
2328	AMEX	FVD	Tue, Jan 8, 2013	17.59	17.59	17.51	17.56
2327	AMEX	FVD	Mon, Jan 7, 2013	17.71	17.71	17.59	17.63
2326	AMEX	FVD	Fri, Jan 4, 2013	17.68	17.74	17.65	17.74
2325	AMEX	FVD	Thu, Jan 3, 2013	17.65	17.70	17.60	17.65
2324	AMEX	FVD	Wed, Jan 2, 2013	17.55	17.65	17.52	17.65
2323	AMEX	FVD	Mon, Dec 31, 2012	17.07	17.30	17.00	17.29
2322	AMEX	FVD	Fri, Dec 28, 2012	17.13	17.22	17.06	17.07
2321	AMEX	FVD	Thu, Dec 27, 2012	17.27	17.31	17.07	17.21
2320	AMEX	FVD	Wed, Dec 26, 2012	17.36	17.36	17.24	17.24
2319	AMEX	FVD	Mon, Dec 24, 2012	17.41	17.41	17.32	17.37
2318	AMEX	FVD	Fri, Dec 21, 2012	17.39	17.46	17.34	17.43
2317	AMEX	FVD	Thu, Dec 20, 2012	17.61	17.68	17.58	17.67
2316	AMEX	FVD	Wed, Dec 19, 2012	17.73	17.75	17.61	17.64
2315	AMEX	FVD	Tue, Dec 18, 2012	17.53	17.71	17.53	17.70
2314	AMEX	FVD	Mon, Dec 17, 2012	17.42	17.56	17.42	17.56
2313	AMEX	FVD	Fri, Dec 14, 2012	17.43	17.45	17.36	17.39
2312	AMEX	FVD	Thu, Dec 13, 2012	17.51	17.53	17.39	17.42
2311	AMEX	FVD	Wed, Dec 12, 2012	17.56	17.62	17.48	17.48
2310	AMEX	FVD	Tue, Dec 11, 2012	17.50	17.56	17.48	17.52
2309	AMEX	FVD	Mon, Dec 10, 2012	17.38	17.46	17.37	17.45
2308	AMEX	FVD	Fri, Dec 7, 2012	17.40	17.40	17.33	17.39
2307	AMEX	FVD	Thu, Dec 6, 2012	17.35	17.39	17.29	17.36
2306	AMEX	FVD	Wed, Dec 5, 2012	17.27	17.39	17.20	17.34
2305	AMEX	FVD	Tue, Dec 4, 2012	17.27	17.29	17.19	17.22
2304	AMEX	FVD	Mon, Dec 3, 2012	17.38	17.40	17.22	17.24
2303	AMEX	FVD	Fri, Nov 30, 2012	17.29	17.33	17.24	17.31
2302	AMEX	FVD	Thu, Nov 29, 2012	17.21	17.29	17.18	17.28
2301	AMEX	FVD	Wed, Nov 28, 2012	17.06	17.20	16.93	17.20
2300	AMEX	FVD	Tue, Nov 27, 2012	17.08	17.17	17.07	17.08
2299	AMEX	FVD	Mon, Nov 26, 2012	17.07	17.13	17.03	17.12
2298	AMEX	FVD	Fri, Nov 23, 2012	17.00	17.10	17.00	17.10
2297	AMEX	FVD	Wed, Nov 21, 2012	16.93	16.96	16.88	16.94
2296	AMEX	FVD	Tue, Nov 20, 2012	16.87	16.91	16.78	16.91
2295	AMEX	FVD	Mon, Nov 19, 2012	16.82	16.89	16.80	16.89
2294	AMEX	FVD	Fri, Nov 16, 2012	16.56	16.68	16.49	16.67
2293	AMEX	FVD	Thu, Nov 15, 2012	16.63	16.69	16.51	16.56
2292	AMEX	FVD	Wed, Nov 14, 2012	16.87	16.90	16.59	16.61
2291	AMEX	FVD	Tue, Nov 13, 2012	16.78	16.95	16.75	16.84
2290	AMEX	FVD	Mon, Nov 12, 2012	16.90	16.94	16.81	16.86
2289	AMEX	FVD	Fri, Nov 9, 2012	16.87	17.01	16.75	16.90
2288	AMEX	FVD	Thu, Nov 8, 2012	17.03	17.10	16.88	16.88
2287	AMEX	FVD	Wed, Nov 7, 2012	17.30	17.30	16.94	17.05
2286	AMEX	FVD	Tue, Nov 6, 2012	17.31	17.44	17.29	17.38
2285	AMEX	FVD	Mon, Nov 5, 2012	17.25	17.27	17.17	17.25
2284	AMEX	FVD	Fri, Nov 2, 2012	17.45	17.49	17.23	17.25
2283	AMEX	FVD	Thu, Nov 1, 2012	17.26	17.43	17.26	17.36
2282	AMEX	FVD	Wed, Oct 31, 2012	17.29	17.32	17.19	17.25
2281	AMEX	FVD	Fri, Oct 26, 2012	17.22	17.25	17.14	17.22
2280	AMEX	FVD	Thu, Oct 25, 2012	17.26	17.27	17.13	17.25
2279	AMEX	FVD	Wed, Oct 24, 2012	17.23	17.28	17.14	17.15
2278	AMEX	FVD	Tue, Oct 23, 2012	17.27	17.27	17.11	17.20
2277	AMEX	FVD	Mon, Oct 22, 2012	17.45	17.45	17.30	17.39
2276	AMEX	FVD	Fri, Oct 19, 2012	17.61	17.61	17.40	17.45
2275	AMEX	FVD	Thu, Oct 18, 2012	17.60	17.67	17.59	17.66
2274	AMEX	FVD	Wed, Oct 17, 2012	17.56	17.64	17.55	17.63
2273	AMEX	FVD	Tue, Oct 16, 2012	17.47	17.53	17.45	17.52
2272	AMEX	FVD	Mon, Oct 15, 2012	17.30	17.38	17.25	17.38
2271	AMEX	FVD	Fri, Oct 12, 2012	17.35	17.37	17.23	17.26
2270	AMEX	FVD	Thu, Oct 11, 2012	17.32	17.41	17.30	17.30
2269	AMEX	FVD	Wed, Oct 10, 2012	17.39	17.39	17.26	17.28
2268	AMEX	FVD	Tue, Oct 9, 2012	17.52	17.52	17.37	17.37
2267	AMEX	FVD	Mon, Oct 8, 2012	17.53	17.54	17.47	17.53
2266	AMEX	FVD	Fri, Oct 5, 2012	17.58	17.63	17.52	17.56
2265	AMEX	FVD	Thu, Oct 4, 2012	17.47	17.54	17.45	17.49
2264	AMEX	FVD	Wed, Oct 3, 2012	17.40	17.46	17.35	17.41
2263	AMEX	FVD	Tue, Oct 2, 2012	17.42	17.42	17.32	17.38
2262	AMEX	FVD	Mon, Oct 1, 2012	17.41	17.45	17.33	17.36
2261	AMEX	FVD	Fri, Sep 28, 2012	17.38	17.39	17.24	17.36
2260	AMEX	FVD	Thu, Sep 27, 2012	17.41	17.44	17.29	17.41
2259	AMEX	FVD	Wed, Sep 26, 2012	17.37	17.43	17.32	17.36
2258	AMEX	FVD	Tue, Sep 25, 2012	17.56	17.57	17.40	17.41
2257	AMEX	FVD	Mon, Sep 24, 2012	17.37	17.55	17.37	17.52
2256	AMEX	FVD	Fri, Sep 21, 2012	17.57	17.57	17.47	17.49
2255	AMEX	FVD	Thu, Sep 20, 2012	17.53	17.59	17.49	17.58
2254	AMEX	FVD	Wed, Sep 19, 2012	17.61	17.61	17.53	17.58
2253	AMEX	FVD	Tue, Sep 18, 2012	17.56	17.58	17.49	17.56
2252	AMEX	FVD	Mon, Sep 17, 2012	17.63	17.65	17.53	17.57
2251	AMEX	FVD	Fri, Sep 14, 2012	17.64	17.72	17.57	17.62
2250	AMEX	FVD	Thu, Sep 13, 2012	17.40	17.62	17.37	17.59
2249	AMEX	FVD	Wed, Sep 12, 2012	17.43	17.45	17.34	17.40
2248	AMEX	FVD	Tue, Sep 11, 2012	17.39	17.45	17.36	17.37
2247	AMEX	FVD	Mon, Sep 10, 2012	17.39	17.42	17.35	17.37
2246	AMEX	FVD	Fri, Sep 7, 2012	17.41	17.43	17.36	17.40
2245	AMEX	FVD	Thu, Sep 6, 2012	17.20	17.43	17.20	17.42
2244	AMEX	FVD	Wed, Sep 5, 2012	17.19	17.19	17.11	17.15
2243	AMEX	FVD	Tue, Sep 4, 2012	17.14	17.23	17.07	17.19
2242	AMEX	FVD	Fri, Aug 31, 2012	17.20	17.24	17.10	17.19
2241	AMEX	FVD	Thu, Aug 30, 2012	17.22	17.22	17.08	17.13
2240	AMEX	FVD	Wed, Aug 29, 2012	17.22	17.25	17.16	17.23
2239	AMEX	FVD	Tue, Aug 28, 2012	17.16	17.26	17.16	17.21
2238	AMEX	FVD	Mon, Aug 27, 2012	17.25	17.27	17.19	17.22
2237	AMEX	FVD	Fri, Aug 24, 2012	17.11	17.24	17.09	17.22
2236	AMEX	FVD	Thu, Aug 23, 2012	17.23	17.23	17.08	17.14
2235	AMEX	FVD	Wed, Aug 22, 2012	17.24	17.28	17.18	17.25
2234	AMEX	FVD	Tue, Aug 21, 2012	17.35	17.43	17.26	17.29
2233	AMEX	FVD	Mon, Aug 20, 2012	17.29	17.35	17.27	17.32
2232	AMEX	FVD	Fri, Aug 17, 2012	17.36	17.38	17.31	17.37
2231	AMEX	FVD	Thu, Aug 16, 2012	17.28	17.35	17.23	17.34
2230	AMEX	FVD	Wed, Aug 15, 2012	17.25	17.28	17.22	17.28
2229	AMEX	FVD	Tue, Aug 14, 2012	17.29	17.30	17.22	17.27
2228	AMEX	FVD	Mon, Aug 13, 2012	17.27	17.27	17.16	17.24
2227	AMEX	FVD	Fri, Aug 10, 2012	17.20	17.29	17.15	17.28
2226	AMEX	FVD	Thu, Aug 9, 2012	17.25	17.26	17.17	17.22
2225	AMEX	FVD	Wed, Aug 8, 2012	17.18	17.25	17.13	17.25
2224	AMEX	FVD	Tue, Aug 7, 2012	17.21	17.26	17.17	17.17
2223	AMEX	FVD	Mon, Aug 6, 2012	17.14	17.22	17.14	17.15
2222	AMEX	FVD	Fri, Aug 3, 2012	17.08	17.17	17.08	17.12
2221	AMEX	FVD	Thu, Aug 2, 2012	16.95	16.96	16.76	16.85
2220	AMEX	FVD	Wed, Aug 1, 2012	17.13	17.15	17.00	17.00
2219	AMEX	FVD	Tue, Jul 31, 2012	17.18	17.18	17.05	17.05
2218	AMEX	FVD	Mon, Jul 30, 2012	17.15	17.20	17.09	17.16
2217	AMEX	FVD	Fri, Jul 27, 2012	16.95	17.16	16.92	17.14
2216	AMEX	FVD	Thu, Jul 26, 2012	16.82	16.92	16.80	16.88
2215	AMEX	FVD	Wed, Jul 25, 2012	16.69	16.70	16.57	16.65
2214	AMEX	FVD	Tue, Jul 24, 2012	16.80	16.80	16.55	16.62
2213	AMEX	FVD	Mon, Jul 23, 2012	16.80	16.82	16.70	16.80
2212	AMEX	FVD	Fri, Jul 20, 2012	17.01	17.02	16.93	16.96
2211	AMEX	FVD	Thu, Jul 19, 2012	17.06	17.09	17.00	17.07
2210	AMEX	FVD	Wed, Jul 18, 2012	16.87	17.05	16.87	17.03
2209	AMEX	FVD	Tue, Jul 17, 2012	16.81	16.92	16.71	16.89
2208	AMEX	FVD	Mon, Jul 16, 2012	16.82	16.84	16.74	16.79
2207	AMEX	FVD	Fri, Jul 13, 2012	16.62	16.84	16.62	16.84
2206	AMEX	FVD	Thu, Jul 12, 2012	16.65	16.68	16.55	16.63
2205	AMEX	FVD	Wed, Jul 11, 2012	16.72	16.75	16.65	16.72
2204	AMEX	FVD	Tue, Jul 10, 2012	16.84	16.84	16.65	16.69
2203	AMEX	FVD	Mon, Jul 9, 2012	16.82	16.82	16.70	16.75
2202	AMEX	FVD	Fri, Jul 6, 2012	16.79	16.83	16.74	16.83
2201	AMEX	FVD	Thu, Jul 5, 2012	16.97	17.00	16.90	16.94
2200	AMEX	FVD	Tue, Jul 3, 2012	16.86	16.99	16.86	16.99
2199	AMEX	FVD	Mon, Jul 2, 2012	16.87	16.92	16.79	16.91
2198	AMEX	FVD	Fri, Jun 29, 2012	16.74	16.90	16.54	16.81
2197	AMEX	FVD	Thu, Jun 28, 2012	16.40	16.48	16.28	16.46
2196	AMEX	FVD	Wed, Jun 27, 2012	16.31	16.48	16.31	16.45
2195	AMEX	FVD	Tue, Jun 26, 2012	16.27	16.33	16.17	16.28
2194	AMEX	FVD	Mon, Jun 25, 2012	16.32	16.32	16.20	16.25
2193	AMEX	FVD	Fri, Jun 22, 2012	16.42	16.46	16.36	16.45
2192	AMEX	FVD	Thu, Jun 21, 2012	16.63	16.69	16.32	16.32
2191	AMEX	FVD	Wed, Jun 20, 2012	16.81	16.81	16.67	16.73
2190	AMEX	FVD	Tue, Jun 19, 2012	16.74	16.86	16.71	16.80
2189	AMEX	FVD	Mon, Jun 18, 2012	16.60	16.69	16.58	16.64
2188	AMEX	FVD	Fri, Jun 15, 2012	16.57	16.64	16.56	16.64
2187	AMEX	FVD	Thu, Jun 14, 2012	16.43	16.55	16.42	16.52
2186	AMEX	FVD	Wed, Jun 13, 2012	16.43	16.51	16.34	16.39
2185	AMEX	FVD	Tue, Jun 12, 2012	16.39	16.47	16.32	16.47
2184	AMEX	FVD	Mon, Jun 11, 2012	16.63	16.63	16.32	16.33
2183	AMEX	FVD	Fri, Jun 8, 2012	16.31	16.47	16.30	16.46
2182	AMEX	FVD	Thu, Jun 7, 2012	16.49	16.51	16.35	16.38
2181	AMEX	FVD	Wed, Jun 6, 2012	16.09	16.34	16.09	16.34
2180	AMEX	FVD	Tue, Jun 5, 2012	15.92	16.06	15.92	16.05
2179	AMEX	FVD	Mon, Jun 4, 2012	15.99	15.99	15.85	15.94
2178	AMEX	FVD	Fri, Jun 1, 2012	16.05	16.07	15.93	15.96
2177	AMEX	FVD	Thu, May 31, 2012	16.20	16.33	16.10	16.24
2176	AMEX	FVD	Wed, May 30, 2012	16.35	16.35	16.20	16.23
2175	AMEX	FVD	Tue, May 29, 2012	16.39	16.43	16.32	16.41
2174	AMEX	FVD	Fri, May 25, 2012	16.30	16.34	16.24	16.26
2173	AMEX	FVD	Thu, May 24, 2012	16.26	16.31	16.15	16.28
2172	AMEX	FVD	Wed, May 23, 2012	16.21	16.22	16.04	16.22
2171	AMEX	FVD	Tue, May 22, 2012	16.25	16.32	16.19	16.23
2170	AMEX	FVD	Mon, May 21, 2012	16.12	16.24	16.05	16.24
2169	AMEX	FVD	Fri, May 18, 2012	16.24	16.24	16.04	16.06
2168	AMEX	FVD	Thu, May 17, 2012	16.39	16.39	16.18	16.20
2167	AMEX	FVD	Wed, May 16, 2012	16.47	16.52	16.38	16.40
2166	AMEX	FVD	Tue, May 15, 2012	16.51	16.57	16.40	16.44
2165	AMEX	FVD	Mon, May 14, 2012	16.55	16.60	16.45	16.53
2164	AMEX	FVD	Fri, May 11, 2012	16.59	16.74	16.59	16.64
2163	AMEX	FVD	Thu, May 10, 2012	16.71	16.72	16.63	16.66
2162	AMEX	FVD	Wed, May 9, 2012	16.56	16.68	16.48	16.59
2161	AMEX	FVD	Tue, May 8, 2012	16.65	16.69	16.54	16.69
2160	AMEX	FVD	Mon, May 7, 2012	16.66	16.72	16.62	16.68
2159	AMEX	FVD	Fri, May 4, 2012	16.80	16.80	16.67	16.70
2158	AMEX	FVD	Thu, May 3, 2012	16.94	17.00	16.84	16.87
2157	AMEX	FVD	Wed, May 2, 2012	16.94	16.94	16.86	16.91
2156	AMEX	FVD	Tue, May 1, 2012	17.01	17.11	16.90	17.01
2155	AMEX	FVD	Mon, Apr 30, 2012	16.98	17.00	16.90	16.97
2154	AMEX	FVD	Fri, Apr 27, 2012	17.00	17.03	16.92	17.00
2153	AMEX	FVD	Thu, Apr 26, 2012	16.83	16.97	16.81	16.95
2152	AMEX	FVD	Wed, Apr 25, 2012	16.79	16.88	16.78	16.83
2151	AMEX	FVD	Tue, Apr 24, 2012	16.63	16.73	16.61	16.70
2150	AMEX	FVD	Mon, Apr 23, 2012	16.65	16.66	16.52	16.61
2149	AMEX	FVD	Fri, Apr 20, 2012	16.72	16.82	16.72	16.77
2148	AMEX	FVD	Thu, Apr 19, 2012	16.69	16.75	16.60	16.66
2147	AMEX	FVD	Wed, Apr 18, 2012	16.68	16.73	16.65	16.70
2146	AMEX	FVD	Tue, Apr 17, 2012	16.64	16.79	16.60	16.77
2145	AMEX	FVD	Mon, Apr 16, 2012	16.56	16.62	16.50	16.56
2144	AMEX	FVD	Fri, Apr 13, 2012	16.62	16.62	16.46	16.48
2143	AMEX	FVD	Thu, Apr 12, 2012	16.44	16.64	16.43	16.63
2142	AMEX	FVD	Wed, Apr 11, 2012	16.46	16.49	16.44	16.46
2141	AMEX	FVD	Tue, Apr 10, 2012	16.53	16.56	16.35	16.36
2140	AMEX	FVD	Mon, Apr 9, 2012	16.63	16.63	16.55	16.59
2139	AMEX	FVD	Thu, Apr 5, 2012	16.76	16.79	16.71	16.76
2138	AMEX	FVD	Wed, Apr 4, 2012	16.87	16.87	16.77	16.83
2137	AMEX	FVD	Tue, Apr 3, 2012	17.01	17.02	16.87	16.96
2136	AMEX	FVD	Mon, Apr 2, 2012	16.89	17.06	16.85	17.03
2135	AMEX	FVD	Fri, Mar 30, 2012	16.91	16.93	16.83	16.90
2134	AMEX	FVD	Thu, Mar 29, 2012	16.81	16.86	16.68	16.85
2133	AMEX	FVD	Wed, Mar 28, 2012	16.95	16.95	16.79	16.87
2132	AMEX	FVD	Tue, Mar 27, 2012	16.98	17.00	16.94	16.95
2131	AMEX	FVD	Mon, Mar 26, 2012	16.85	16.96	16.85	16.96
2130	AMEX	FVD	Fri, Mar 23, 2012	16.73	16.77	16.67	16.75
2129	AMEX	FVD	Thu, Mar 22, 2012	16.72	16.73	16.64	16.72
2128	AMEX	FVD	Wed, Mar 21, 2012	16.78	16.83	16.76	16.79
2127	AMEX	FVD	Tue, Mar 20, 2012	16.91	16.93	16.82	16.90
2126	AMEX	FVD	Mon, Mar 19, 2012	16.95	17.00	16.92	16.96
2125	AMEX	FVD	Fri, Mar 16, 2012	16.96	17.01	16.93	16.95
2124	AMEX	FVD	Thu, Mar 15, 2012	16.92	16.97	16.84	16.97
2123	AMEX	FVD	Wed, Mar 14, 2012	17.01	17.01	16.86	16.90
2122	AMEX	FVD	Tue, Mar 13, 2012	16.85	17.00	16.85	17.00
2121	AMEX	FVD	Mon, Mar 12, 2012	16.80	16.84	16.76	16.82
2120	AMEX	FVD	Fri, Mar 9, 2012	16.73	16.80	16.70	16.76
2119	AMEX	FVD	Thu, Mar 8, 2012	16.66	16.73	16.61	16.71
2118	AMEX	FVD	Wed, Mar 7, 2012	16.50	16.59	16.47	16.57
2117	AMEX	FVD	Tue, Mar 6, 2012	16.62	16.62	16.45	16.50
2116	AMEX	FVD	Mon, Mar 5, 2012	16.69	16.73	16.62	16.72
2115	AMEX	FVD	Fri, Mar 2, 2012	16.74	16.74	16.65	16.68
2114	AMEX	FVD	Thu, Mar 1, 2012	16.76	16.78	16.70	16.75
2113	AMEX	FVD	Wed, Feb 29, 2012	16.77	16.79	16.67	16.70
2112	AMEX	FVD	Tue, Feb 28, 2012	16.79	16.79	16.70	16.75
2111	AMEX	FVD	Mon, Feb 27, 2012	16.70	16.79	16.63	16.75
2110	AMEX	FVD	Fri, Feb 24, 2012	16.77	16.81	16.71	16.74
2109	AMEX	FVD	Thu, Feb 23, 2012	16.68	16.75	16.64	16.74
2108	AMEX	FVD	Wed, Feb 22, 2012	16.66	16.72	16.64	16.68
2107	AMEX	FVD	Tue, Feb 21, 2012	16.79	16.79	16.68	16.72
2106	AMEX	FVD	Fri, Feb 17, 2012	16.75	16.77	16.72	16.75
2105	AMEX	FVD	Thu, Feb 16, 2012	16.52	16.71	16.52	16.70
2104	AMEX	FVD	Wed, Feb 15, 2012	16.65	16.65	16.50	16.55
2103	AMEX	FVD	Tue, Feb 14, 2012	16.60	16.61	16.51	16.60
2102	AMEX	FVD	Mon, Feb 13, 2012	16.62	16.63	16.55	16.60
2101	AMEX	FVD	Fri, Feb 10, 2012	16.54	16.54	16.46	16.53
2100	AMEX	FVD	Thu, Feb 9, 2012	16.61	16.67	16.53	16.64
2099	AMEX	FVD	Wed, Feb 8, 2012	16.56	16.61	16.51	16.60
2098	AMEX	FVD	Tue, Feb 7, 2012	16.52	16.59	16.43	16.56
2097	AMEX	FVD	Mon, Feb 6, 2012	16.53	16.55	16.50	16.54
2096	AMEX	FVD	Fri, Feb 3, 2012	16.53	16.58	16.52	16.57
2095	AMEX	FVD	Thu, Feb 2, 2012	16.45	16.48	16.41	16.42
2094	AMEX	FVD	Wed, Feb 1, 2012	16.31	16.45	16.31	16.41
2093	AMEX	FVD	Tue, Jan 31, 2012	16.30	16.34	16.17	16.25
2092	AMEX	FVD	Mon, Jan 30, 2012	16.28	16.28	16.14	16.24
2091	AMEX	FVD	Fri, Jan 27, 2012	16.41	16.41	16.28	16.33
2090	AMEX	FVD	Thu, Jan 26, 2012	16.66	16.66	16.37	16.41
2089	AMEX	FVD	Wed, Jan 25, 2012	16.31	16.45	16.19	16.44
2088	AMEX	FVD	Tue, Jan 24, 2012	16.30	16.30	16.21	16.30
2087	AMEX	FVD	Mon, Jan 23, 2012	16.37	16.40	16.26	16.32
2086	AMEX	FVD	Fri, Jan 20, 2012	16.34	16.35	16.26	16.33
2085	AMEX	FVD	Thu, Jan 19, 2012	16.35	16.35	16.22	16.33
2084	AMEX	FVD	Wed, Jan 18, 2012	16.17	16.29	16.15	16.29
2083	AMEX	FVD	Tue, Jan 17, 2012	16.21	16.28	16.10	16.13
2082	AMEX	FVD	Fri, Jan 13, 2012	16.09	16.09	15.99	16.07
2081	AMEX	FVD	Thu, Jan 12, 2012	16.15	16.18	16.06	16.16
2080	AMEX	FVD	Wed, Jan 11, 2012	16.11	16.13	16.07	16.12
2079	AMEX	FVD	Tue, Jan 10, 2012	16.16	16.20	16.12	16.15
2078	AMEX	FVD	Mon, Jan 9, 2012	16.01	16.03	15.92	16.03
2077	AMEX	FVD	Fri, Jan 6, 2012	16.07	16.07	15.93	15.97
2076	AMEX	FVD	Thu, Jan 5, 2012	16.02	16.05	15.86	16.03
2075	AMEX	FVD	Wed, Jan 4, 2012	16.11	16.11	16.01	16.05
2074	AMEX	FVD	Tue, Jan 3, 2012	16.24	16.26	16.07	16.07
2073	AMEX	FVD	Fri, Dec 30, 2011	16.12	16.12	16.01	16.01
2072	AMEX	FVD	Thu, Dec 29, 2011	15.98	16.11	15.98	16.10
2071	AMEX	FVD	Wed, Dec 28, 2011	16.13	16.13	15.91	15.94
2070	AMEX	FVD	Tue, Dec 27, 2011	16.07	16.15	16.05	16.10
2069	AMEX	FVD	Fri, Dec 23, 2011	15.94	16.06	15.94	16.04
2068	AMEX	FVD	Thu, Dec 22, 2011	15.93	15.95	15.83	15.93
2067	AMEX	FVD	Wed, Dec 21, 2011	15.80	15.85	15.67	15.83
2066	AMEX	FVD	Tue, Dec 20, 2011	15.68	15.88	15.68	15.85
2065	AMEX	FVD	Mon, Dec 19, 2011	15.71	15.73	15.45	15.49
2064	AMEX	FVD	Fri, Dec 16, 2011	15.83	15.83	15.56	15.64
2063	AMEX	FVD	Thu, Dec 15, 2011	15.61	15.66	15.54	15.62
2062	AMEX	FVD	Wed, Dec 14, 2011	15.56	15.61	15.47	15.49
2061	AMEX	FVD	Tue, Dec 13, 2011	15.76	15.85	15.53	15.61
2060	AMEX	FVD	Mon, Dec 12, 2011	15.75	15.75	15.58	15.68
2059	AMEX	FVD	Fri, Dec 9, 2011	15.68	15.91	15.68	15.87
2058	AMEX	FVD	Thu, Dec 8, 2011	15.87	15.87	15.61	15.64
2057	AMEX	FVD	Wed, Dec 7, 2011	15.89	15.98	15.74	15.93
2056	AMEX	FVD	Tue, Dec 6, 2011	15.87	15.97	15.81	15.89
2055	AMEX	FVD	Mon, Dec 5, 2011	15.87	15.96	15.77	15.86
2054	AMEX	FVD	Fri, Dec 2, 2011	15.89	15.91	15.69	15.69
2053	AMEX	FVD	Thu, Dec 1, 2011	15.79	15.88	15.77	15.80
2052	AMEX	FVD	Wed, Nov 30, 2011	15.65	15.83	15.63	15.83
2051	AMEX	FVD	Tue, Nov 29, 2011	15.22	15.34	15.19	15.28
2050	AMEX	FVD	Mon, Nov 28, 2011	15.19	15.23	15.09	15.14
2049	AMEX	FVD	Fri, Nov 25, 2011	14.80	14.95	14.80	14.85
2048	AMEX	FVD	Wed, Nov 23, 2011	15.02	15.02	14.83	14.85
2047	AMEX	FVD	Tue, Nov 22, 2011	15.21	15.22	15.05	15.12
2046	AMEX	FVD	Mon, Nov 21, 2011	15.32	15.32	15.08	15.20
2045	AMEX	FVD	Fri, Nov 18, 2011	15.48	15.52	15.41	15.47
2044	AMEX	FVD	Thu, Nov 17, 2011	15.56	15.61	15.36	15.45
2043	AMEX	FVD	Wed, Nov 16, 2011	15.69	15.82	15.59	15.61
2042	AMEX	FVD	Tue, Nov 15, 2011	15.68	15.85	15.64	15.80
2041	AMEX	FVD	Mon, Nov 14, 2011	15.80	15.88	15.69	15.74
2040	AMEX	FVD	Fri, Nov 11, 2011	15.74	15.92	15.74	15.89
2039	AMEX	FVD	Thu, Nov 10, 2011	15.64	15.68	15.50	15.61
2038	AMEX	FVD	Wed, Nov 9, 2011	15.67	15.72	15.46	15.50
2037	AMEX	FVD	Tue, Nov 8, 2011	15.90	16.00	15.74	15.99
2036	AMEX	FVD	Mon, Nov 7, 2011	15.76	15.84	15.60	15.81
2035	AMEX	FVD	Fri, Nov 4, 2011	15.71	15.78	15.59	15.73
2034	AMEX	FVD	Thu, Nov 3, 2011	15.73	15.87	15.60	15.85
2033	AMEX	FVD	Wed, Nov 2, 2011	15.55	15.66	15.47	15.57
2032	AMEX	FVD	Tue, Nov 1, 2011	15.47	15.54	15.32	15.35
2031	AMEX	FVD	Mon, Oct 31, 2011	15.81	15.95	15.77	15.77
2030	AMEX	FVD	Fri, Oct 28, 2011	16.08	16.08	15.96	16.02
2029	AMEX	FVD	Thu, Oct 27, 2011	16.05	16.19	15.83	16.08
2028	AMEX	FVD	Wed, Oct 26, 2011	15.68	15.70	15.44	15.66
2027	AMEX	FVD	Tue, Oct 25, 2011	15.75	15.75	15.49	15.53
2026	AMEX	FVD	Mon, Oct 24, 2011	15.66	15.81	15.61	15.79
2025	AMEX	FVD	Fri, Oct 21, 2011	15.47	15.65	15.47	15.65
2024	AMEX	FVD	Thu, Oct 20, 2011	15.27	15.34	15.12	15.32
2023	AMEX	FVD	Wed, Oct 19, 2011	15.32	15.44	15.21	15.25
2022	AMEX	FVD	Tue, Oct 18, 2011	15.09	15.44	14.97	15.35
2021	AMEX	FVD	Mon, Oct 17, 2011	15.26	15.26	15.04	15.08
2020	AMEX	FVD	Fri, Oct 14, 2011	15.29	15.34	15.17	15.34
2019	AMEX	FVD	Thu, Oct 13, 2011	15.05	15.16	14.99	15.14
2018	AMEX	FVD	Wed, Oct 12, 2011	15.13	15.28	15.10	15.17
2017	AMEX	FVD	Tue, Oct 11, 2011	15.04	15.07	14.97	15.04
2016	AMEX	FVD	Mon, Oct 10, 2011	14.91	15.10	14.91	15.10
2015	AMEX	FVD	Fri, Oct 7, 2011	14.81	14.87	14.66	14.68
2014	AMEX	FVD	Thu, Oct 6, 2011	14.53	14.78	14.45	14.78
2013	AMEX	FVD	Wed, Oct 5, 2011	14.36	14.53	14.26	14.52
2012	AMEX	FVD	Tue, Oct 4, 2011	13.90	14.35	13.78	14.35
2011	AMEX	FVD	Mon, Oct 3, 2011	14.37	14.54	14.06	14.06
2010	AMEX	FVD	Fri, Sep 30, 2011	14.54	14.70	14.45	14.46
2009	AMEX	FVD	Thu, Sep 29, 2011	14.73	14.80	14.51	14.67
2008	AMEX	FVD	Wed, Sep 28, 2011	14.82	14.86	14.49	14.50
2007	AMEX	FVD	Tue, Sep 27, 2011	14.84	14.98	14.71	14.76
2006	AMEX	FVD	Mon, Sep 26, 2011	14.43	14.60	14.31	14.59
2005	AMEX	FVD	Fri, Sep 23, 2011	14.15	14.35	14.13	14.32
2004	AMEX	FVD	Thu, Sep 22, 2011	14.19	14.27	14.05	14.22
2003	AMEX	FVD	Wed, Sep 21, 2011	14.98	14.98	14.54	14.54
2002	AMEX	FVD	Tue, Sep 20, 2011	15.10	15.27	15.06	15.07
2001	AMEX	FVD	Mon, Sep 19, 2011	15.00	15.10	14.92	15.06
2000	AMEX	FVD	Fri, Sep 16, 2011	15.20	15.30	15.14	15.22
1999	AMEX	FVD	Thu, Sep 15, 2011	15.10	15.16	14.98	15.15
1998	AMEX	FVD	Wed, Sep 14, 2011	14.87	15.11	14.67	14.96
1997	AMEX	FVD	Tue, Sep 13, 2011	14.71	14.81	14.61	14.77
1996	AMEX	FVD	Mon, Sep 12, 2011	14.48	14.66	14.38	14.66
1995	AMEX	FVD	Fri, Sep 9, 2011	14.78	14.81	14.56	14.64
1994	AMEX	FVD	Thu, Sep 8, 2011	15.03	15.15	14.96	14.99
1993	AMEX	FVD	Wed, Sep 7, 2011	14.91	15.11	14.85	15.11
1992	AMEX	FVD	Tue, Sep 6, 2011	14.52	14.75	14.42	14.75
1991	AMEX	FVD	Fri, Sep 2, 2011	14.92	15.06	14.86	14.88
1990	AMEX	FVD	Thu, Sep 1, 2011	15.41	15.46	15.18	15.20
1989	AMEX	FVD	Wed, Aug 31, 2011	15.36	15.44	15.27	15.34
1988	AMEX	FVD	Tue, Aug 30, 2011	15.17	15.34	15.08	15.26
1987	AMEX	FVD	Mon, Aug 29, 2011	15.05	15.23	15.01	15.19
1986	AMEX	FVD	Fri, Aug 26, 2011	14.57	14.89	14.30	14.83
1985	AMEX	FVD	Thu, Aug 25, 2011	15.02	15.03	14.64	14.67
1984	AMEX	FVD	Wed, Aug 24, 2011	14.71	14.94	14.70	14.93
1983	AMEX	FVD	Tue, Aug 23, 2011	14.36	14.74	14.31	14.74
1982	AMEX	FVD	Mon, Aug 22, 2011	14.56	14.56	14.28	14.32
1981	AMEX	FVD	Fri, Aug 19, 2011	14.29	14.55	14.22	14.28
1980	AMEX	FVD	Thu, Aug 18, 2011	14.63	14.63	14.35	14.46
1979	AMEX	FVD	Wed, Aug 17, 2011	14.90	15.06	14.85	14.93
1978	AMEX	FVD	Tue, Aug 16, 2011	14.79	14.93	14.75	14.87
1977	AMEX	FVD	Mon, Aug 15, 2011	14.78	14.95	14.74	14.92
1976	AMEX	FVD	Fri, Aug 12, 2011	14.67	14.73	14.51	14.64
1975	AMEX	FVD	Thu, Aug 11, 2011	13.97	14.71	13.97	14.57
1974	AMEX	FVD	Wed, Aug 10, 2011	14.31	14.35	13.93	13.93
1973	AMEX	FVD	Tue, Aug 9, 2011	14.07	14.48	13.66	14.48
1972	AMEX	FVD	Mon, Aug 8, 2011	14.43	14.55	13.89	13.91
1971	AMEX	FVD	Fri, Aug 5, 2011	14.85	14.89	14.40	14.76
1970	AMEX	FVD	Thu, Aug 4, 2011	15.18	15.18	14.70	14.72
1969	AMEX	FVD	Wed, Aug 3, 2011	15.29	15.31	15.05	15.31
1968	AMEX	FVD	Tue, Aug 2, 2011	15.45	15.52	15.25	15.27
1967	AMEX	FVD	Mon, Aug 1, 2011	15.85	15.85	15.44	15.56
1966	AMEX	FVD	Fri, Jul 29, 2011	15.60	15.74	15.50	15.63
1965	AMEX	FVD	Thu, Jul 28, 2011	15.78	15.87	15.69	15.73
1964	AMEX	FVD	Wed, Jul 27, 2011	15.99	15.99	15.75	15.81
1963	AMEX	FVD	Tue, Jul 26, 2011	16.09	16.12	16.02	16.03
1962	AMEX	FVD	Mon, Jul 25, 2011	16.12	16.21	16.08	16.14
1961	AMEX	FVD	Fri, Jul 22, 2011	16.29	16.29	16.16	16.21
1960	AMEX	FVD	Thu, Jul 21, 2011	16.13	16.28	16.10	16.26
1959	AMEX	FVD	Wed, Jul 20, 2011	16.06	16.07	15.99	16.04
1958	AMEX	FVD	Tue, Jul 19, 2011	15.93	16.02	15.88	16.00
1957	AMEX	FVD	Mon, Jul 18, 2011	15.95	15.97	15.76	15.86
1956	AMEX	FVD	Fri, Jul 15, 2011	16.07	16.07	15.94	16.03
1955	AMEX	FVD	Thu, Jul 14, 2011	16.10	16.17	15.99	16.00
1954	AMEX	FVD	Wed, Jul 13, 2011	16.14	16.23	16.06	16.09
1953	AMEX	FVD	Tue, Jul 12, 2011	16.04	16.20	16.01	16.09
1952	AMEX	FVD	Mon, Jul 11, 2011	16.15	16.16	16.07	16.11
1951	AMEX	FVD	Fri, Jul 8, 2011	16.27	16.31	16.23	16.31
1950	AMEX	FVD	Thu, Jul 7, 2011	16.43	16.43	16.36	16.42
1949	AMEX	FVD	Wed, Jul 6, 2011	16.21	16.32	16.21	16.30
1948	AMEX	FVD	Tue, Jul 5, 2011	16.33	16.33	16.23	16.26
1947	AMEX	FVD	Fri, Jul 1, 2011	16.16	16.32	16.12	16.32
1946	AMEX	FVD	Thu, Jun 30, 2011	16.10	16.14	16.01	16.13
1945	AMEX	FVD	Wed, Jun 29, 2011	15.95	16.03	15.93	16.02
1944	AMEX	FVD	Tue, Jun 28, 2011	15.80	15.89	15.79	15.89
1943	AMEX	FVD	Mon, Jun 27, 2011	15.71	15.81	15.68	15.77
1942	AMEX	FVD	Fri, Jun 24, 2011	15.74	15.75	15.63	15.64
1941	AMEX	FVD	Thu, Jun 23, 2011	15.75	15.76	15.55	15.75
1940	AMEX	FVD	Wed, Jun 22, 2011	15.87	15.93	15.84	15.84
1939	AMEX	FVD	Tue, Jun 21, 2011	15.86	15.95	15.85	15.91
1938	AMEX	FVD	Mon, Jun 20, 2011	15.76	15.94	15.76	15.91
1937	AMEX	FVD	Fri, Jun 17, 2011	15.84	15.89	15.76	15.80
1936	AMEX	FVD	Thu, Jun 16, 2011	15.63	15.77	15.62	15.70
1935	AMEX	FVD	Wed, Jun 15, 2011	15.80	15.82	15.59	15.65
1934	AMEX	FVD	Tue, Jun 14, 2011	15.88	15.95	15.82	15.89
1933	AMEX	FVD	Mon, Jun 13, 2011	15.75	15.76	15.65	15.71
1932	AMEX	FVD	Fri, Jun 10, 2011	15.80	15.81	15.50	15.66
1931	AMEX	FVD	Thu, Jun 9, 2011	15.87	15.94	15.76	15.85
1930	AMEX	FVD	Wed, Jun 8, 2011	15.85	15.86	15.75	15.80
1929	AMEX	FVD	Tue, Jun 7, 2011	15.87	15.94	15.83	15.85
1928	AMEX	FVD	Mon, Jun 6, 2011	15.95	15.95	15.80	15.80
1927	AMEX	FVD	Fri, Jun 3, 2011	15.97	16.01	15.86	15.93
1926	AMEX	FVD	Thu, Jun 2, 2011	16.20	16.20	16.00	16.07
1925	AMEX	FVD	Wed, Jun 1, 2011	16.43	16.45	16.15	16.16
1924	AMEX	FVD	Tue, May 31, 2011	16.41	16.48	16.35	16.48
1923	AMEX	FVD	Fri, May 27, 2011	16.26	16.34	16.25	16.30
1922	AMEX	FVD	Thu, May 26, 2011	16.22	16.28	16.10	16.26
1921	AMEX	FVD	Wed, May 25, 2011	16.18	16.25	16.09	16.22
1920	AMEX	FVD	Tue, May 24, 2011	16.33	16.33	16.19	16.22
1919	AMEX	FVD	Mon, May 23, 2011	16.33	16.33	16.21	16.24
1918	AMEX	FVD	Fri, May 20, 2011	16.53	16.53	16.36	16.44
1917	AMEX	FVD	Thu, May 19, 2011	16.58	16.58	16.46	16.55
1916	AMEX	FVD	Wed, May 18, 2011	16.41	16.49	16.36	16.49
1915	AMEX	FVD	Tue, May 17, 2011	16.35	16.39	16.26	16.38
1914	AMEX	FVD	Mon, May 16, 2011	16.43	16.46	16.35	16.39
1913	AMEX	FVD	Fri, May 13, 2011	16.53	16.55	16.33	16.41
1912	AMEX	FVD	Thu, May 12, 2011	16.35	16.53	16.30	16.51
1911	AMEX	FVD	Wed, May 11, 2011	16.48	16.48	16.33	16.38
1910	AMEX	FVD	Tue, May 10, 2011	16.42	16.53	16.40	16.48
1909	AMEX	FVD	Mon, May 9, 2011	16.24	16.37	16.23	16.34
1908	AMEX	FVD	Fri, May 6, 2011	16.32	16.40	16.22	16.27
1907	AMEX	FVD	Thu, May 5, 2011	16.29	16.33	16.16	16.18
1906	AMEX	FVD	Wed, May 4, 2011	16.47	16.47	16.29	16.33
1905	AMEX	FVD	Tue, May 3, 2011	16.40	16.45	16.35	16.38
1904	AMEX	FVD	Mon, May 2, 2011	16.57	16.57	16.40	16.44
1903	AMEX	FVD	Fri, Apr 29, 2011	16.41	16.45	16.39	16.44
1902	AMEX	FVD	Thu, Apr 28, 2011	16.38	16.42	16.32	16.39
1901	AMEX	FVD	Wed, Apr 27, 2011	16.33	16.36	16.21	16.36
1900	AMEX	FVD	Tue, Apr 26, 2011	16.14	16.27	16.12	16.27
1899	AMEX	FVD	Mon, Apr 25, 2011	16.05	16.12	16.00	16.10
1898	AMEX	FVD	Thu, Apr 21, 2011	16.10	16.11	16.01	16.09
1897	AMEX	FVD	Wed, Apr 20, 2011	16.01	16.09	16.00	16.05
1896	AMEX	FVD	Tue, Apr 19, 2011	15.82	15.85	15.76	15.84
1895	AMEX	FVD	Mon, Apr 18, 2011	15.88	15.88	15.70	15.78
1894	AMEX	FVD	Fri, Apr 15, 2011	15.88	16.01	15.85	15.98
1893	AMEX	FVD	Thu, Apr 14, 2011	15.78	15.91	15.74	15.89
1892	AMEX	FVD	Wed, Apr 13, 2011	15.90	15.90	15.77	15.83
1891	AMEX	FVD	Tue, Apr 12, 2011	15.87	15.91	15.79	15.83
1890	AMEX	FVD	Mon, Apr 11, 2011	16.06	16.06	15.89	15.96
1889	AMEX	FVD	Fri, Apr 8, 2011	16.09	16.09	15.89	15.99
1888	AMEX	FVD	Thu, Apr 7, 2011	16.08	16.08	15.96	16.03
1887	AMEX	FVD	Wed, Apr 6, 2011	16.08	16.09	16.03	16.09
1886	AMEX	FVD	Tue, Apr 5, 2011	15.97	16.05	15.96	16.00
1885	AMEX	FVD	Mon, Apr 4, 2011	16.01	16.04	15.95	16.00
1884	AMEX	FVD	Fri, Apr 1, 2011	15.97	16.01	15.91	15.98
1883	AMEX	FVD	Thu, Mar 31, 2011	15.88	16.00	15.83	15.88
1882	AMEX	FVD	Wed, Mar 30, 2011	15.79	15.88	15.79	15.86
1881	AMEX	FVD	Tue, Mar 29, 2011	15.71	15.75	15.60	15.75
1880	AMEX	FVD	Mon, Mar 28, 2011	15.75	15.76	15.66	15.66
1879	AMEX	FVD	Fri, Mar 25, 2011	15.72	15.75	15.64	15.69
1878	AMEX	FVD	Thu, Mar 24, 2011	15.67	15.67	15.54	15.64
1877	AMEX	FVD	Wed, Mar 23, 2011	15.52	15.58	15.45	15.54
1876	AMEX	FVD	Tue, Mar 22, 2011	15.64	15.64	15.53	15.55
1875	AMEX	FVD	Mon, Mar 21, 2011	15.59	15.69	15.57	15.68
1874	AMEX	FVD	Fri, Mar 18, 2011	15.48	15.50	15.38	15.44
1873	AMEX	FVD	Thu, Mar 17, 2011	15.42	15.42	15.25	15.33
1872	AMEX	FVD	Wed, Mar 16, 2011	15.38	15.40	15.10	15.19
1871	AMEX	FVD	Tue, Mar 15, 2011	15.32	15.49	15.19	15.41
1870	AMEX	FVD	Mon, Mar 14, 2011	15.57	15.62	15.51	15.61
1869	AMEX	FVD	Fri, Mar 11, 2011	15.62	15.76	15.59	15.72
1868	AMEX	FVD	Thu, Mar 10, 2011	15.73	15.79	15.65	15.67
1867	AMEX	FVD	Wed, Mar 9, 2011	15.82	15.92	15.81	15.89
1866	AMEX	FVD	Tue, Mar 8, 2011	15.75	15.92	15.71	15.88
1865	AMEX	FVD	Mon, Mar 7, 2011	15.84	15.90	15.67	15.73
1864	AMEX	FVD	Fri, Mar 4, 2011	15.90	15.90	15.71	15.81
1863	AMEX	FVD	Thu, Mar 3, 2011	15.78	15.92	15.78	15.90
1862	AMEX	FVD	Wed, Mar 2, 2011	15.65	15.70	15.61	15.67
1861	AMEX	FVD	Tue, Mar 1, 2011	15.84	15.84	15.63	15.63
1860	AMEX	FVD	Mon, Feb 28, 2011	15.76	15.81	15.72	15.80
1859	AMEX	FVD	Fri, Feb 25, 2011	15.60	15.68	15.57	15.68
1858	AMEX	FVD	Thu, Feb 24, 2011	15.51	15.58	15.46	15.53
1857	AMEX	FVD	Wed, Feb 23, 2011	15.66	15.68	15.52	15.54
1856	AMEX	FVD	Tue, Feb 22, 2011	15.72	15.77	15.61	15.63
1855	AMEX	FVD	Fri, Feb 18, 2011	15.79	15.84	15.76	15.84
1854	AMEX	FVD	Thu, Feb 17, 2011	15.65	15.79	15.61	15.78
1853	AMEX	FVD	Wed, Feb 16, 2011	15.64	15.70	15.62	15.67
1852	AMEX	FVD	Tue, Feb 15, 2011	15.59	15.62	15.53	15.60
1851	AMEX	FVD	Mon, Feb 14, 2011	15.67	15.67	15.56	15.61
1850	AMEX	FVD	Fri, Feb 11, 2011	15.53	15.65	15.51	15.64
1849	AMEX	FVD	Thu, Feb 10, 2011	15.51	15.58	15.50	15.57
1848	AMEX	FVD	Wed, Feb 9, 2011	15.60	15.60	15.54	15.56
1847	AMEX	FVD	Tue, Feb 8, 2011	15.54	15.61	15.53	15.61
1846	AMEX	FVD	Mon, Feb 7, 2011	15.59	15.59	15.54	15.57
1845	AMEX	FVD	Fri, Feb 4, 2011	15.50	15.53	15.42	15.53
1844	AMEX	FVD	Thu, Feb 3, 2011	15.45	15.51	15.39	15.50
1843	AMEX	FVD	Wed, Feb 2, 2011	15.44	15.49	15.42	15.46
1842	AMEX	FVD	Tue, Feb 1, 2011	15.37	15.48	15.35	15.48
1841	AMEX	FVD	Mon, Jan 31, 2011	15.22	15.40	15.21	15.27
1840	AMEX	FVD	Fri, Jan 28, 2011	15.45	15.48	15.18	15.18
1839	AMEX	FVD	Thu, Jan 27, 2011	15.42	15.46	15.40	15.44
1838	AMEX	FVD	Wed, Jan 26, 2011	15.44	15.46	15.38	15.41
1837	AMEX	FVD	Tue, Jan 25, 2011	15.35	15.39	15.28	15.39
1836	AMEX	FVD	Mon, Jan 24, 2011	15.26	15.37	15.26	15.36
1835	AMEX	FVD	Fri, Jan 21, 2011	15.35	15.35	15.25	15.28
1834	AMEX	FVD	Thu, Jan 20, 2011	15.23	15.29	15.21	15.26
1833	AMEX	FVD	Wed, Jan 19, 2011	15.38	15.38	15.24	15.27
1832	AMEX	FVD	Tue, Jan 18, 2011	15.32	15.36	15.31	15.36
1831	AMEX	FVD	Fri, Jan 14, 2011	15.19	15.30	15.19	15.28
1830	AMEX	FVD	Thu, Jan 13, 2011	15.28	15.28	15.19	15.23
1829	AMEX	FVD	Wed, Jan 12, 2011	15.21	15.25	15.17	15.23
1828	AMEX	FVD	Tue, Jan 11, 2011	15.11	15.14	15.08	15.12
1827	AMEX	FVD	Mon, Jan 10, 2011	15.05	15.09	14.98	15.07
1826	AMEX	FVD	Fri, Jan 7, 2011	15.13	15.16	15.02	15.08
1825	AMEX	FVD	Thu, Jan 6, 2011	15.15	15.16	15.06	15.09
1824	AMEX	FVD	Wed, Jan 5, 2011	15.09	15.15	15.04	15.11
1823	AMEX	FVD	Tue, Jan 4, 2011	15.21	15.21	15.06	15.13
1822	AMEX	FVD	Mon, Jan 3, 2011	15.21	15.22	15.16	15.19
1821	AMEX	FVD	Fri, Dec 31, 2010	15.09	15.14	15.07	15.09
1820	AMEX	FVD	Thu, Dec 30, 2010	15.09	15.12	15.09	15.11
1819	AMEX	FVD	Wed, Dec 29, 2010	15.13	15.16	15.11	15.12
1818	AMEX	FVD	Tue, Dec 28, 2010	15.14	15.14	15.06	15.10
1817	AMEX	FVD	Mon, Dec 27, 2010	15.08	15.12	15.02	15.11
1816	AMEX	FVD	Thu, Dec 23, 2010	15.10	15.14	15.08	15.10
1815	AMEX	FVD	Wed, Dec 22, 2010	15.02	15.12	15.02	15.12
1814	AMEX	FVD	Tue, Dec 21, 2010	15.08	15.08	15.01	15.06
1813	AMEX	FVD	Mon, Dec 20, 2010	15.21	15.21	15.08	15.12
1812	AMEX	FVD	Fri, Dec 17, 2010	15.15	15.16	15.06	15.12
1811	AMEX	FVD	Thu, Dec 16, 2010	15.07	15.15	15.02	15.15
1810	AMEX	FVD	Wed, Dec 15, 2010	15.05	15.13	15.03	15.04
1809	AMEX	FVD	Tue, Dec 14, 2010	15.09	15.12	15.05	15.09
1808	AMEX	FVD	Mon, Dec 13, 2010	15.04	15.07	15.01	15.01
1807	AMEX	FVD	Fri, Dec 10, 2010	14.96	14.98	14.90	14.97
1806	AMEX	FVD	Thu, Dec 9, 2010	14.95	14.95	14.85	14.90
1805	AMEX	FVD	Wed, Dec 8, 2010	14.84	14.89	14.83	14.87
1804	AMEX	FVD	Tue, Dec 7, 2010	14.97	14.97	14.83	14.85
1803	AMEX	FVD	Mon, Dec 6, 2010	14.81	14.83	14.78	14.81
1802	AMEX	FVD	Fri, Dec 3, 2010	14.83	14.88	14.76	14.86
1801	AMEX	FVD	Thu, Dec 2, 2010	14.74	14.84	14.73	14.84
1800	AMEX	FVD	Wed, Dec 1, 2010	14.63	14.73	14.63	14.72
1799	AMEX	FVD	Tue, Nov 30, 2010	14.44	14.52	14.41	14.46
1798	AMEX	FVD	Mon, Nov 29, 2010	14.50	14.69	14.39	14.54
1797	AMEX	FVD	Fri, Nov 26, 2010	14.58	14.62	14.57	14.58
1796	AMEX	FVD	Wed, Nov 24, 2010	14.57	14.66	14.57	14.66
1795	AMEX	FVD	Tue, Nov 23, 2010	14.51	14.51	14.43	14.49
1794	AMEX	FVD	Mon, Nov 22, 2010	14.58	14.65	14.51	14.65
1793	AMEX	FVD	Fri, Nov 19, 2010	14.60	14.63	14.53	14.63
1792	AMEX	FVD	Thu, Nov 18, 2010	14.55	14.64	14.55	14.63
1791	AMEX	FVD	Wed, Nov 17, 2010	14.43	14.48	14.40	14.45
1790	AMEX	FVD	Tue, Nov 16, 2010	14.60	14.60	14.36	14.43
1789	AMEX	FVD	Mon, Nov 15, 2010	14.68	14.73	14.64	14.64
1788	AMEX	FVD	Fri, Nov 12, 2010	14.66	14.73	14.56	14.61
1787	AMEX	FVD	Thu, Nov 11, 2010	14.73	14.75	14.67	14.74
1786	AMEX	FVD	Wed, Nov 10, 2010	14.82	14.82	14.66	14.78
1785	AMEX	FVD	Tue, Nov 9, 2010	14.91	14.91	14.74	14.77
1784	AMEX	FVD	Mon, Nov 8, 2010	14.87	14.88	14.81	14.85
1783	AMEX	FVD	Fri, Nov 5, 2010	14.91	14.95	14.88	14.94
1782	AMEX	FVD	Thu, Nov 4, 2010	14.90	14.93	14.83	14.93
1781	AMEX	FVD	Wed, Nov 3, 2010	14.75	14.75	14.58	14.72
1780	AMEX	FVD	Tue, Nov 2, 2010	14.71	14.73	14.68	14.71
1779	AMEX	FVD	Mon, Nov 1, 2010	14.64	14.71	14.52	14.59
1778	AMEX	FVD	Fri, Oct 29, 2010	14.60	14.63	14.54	14.62
1777	AMEX	FVD	Thu, Oct 28, 2010	14.65	14.65	14.51	14.59
1776	AMEX	FVD	Wed, Oct 27, 2010	14.50	14.56	14.41	14.56
1775	AMEX	FVD	Tue, Oct 26, 2010	14.64	14.66	14.57	14.63
1774	AMEX	FVD	Mon, Oct 25, 2010	14.76	14.77	14.66	14.67
1773	AMEX	FVD	Fri, Oct 22, 2010	14.66	14.66	14.61	14.65
1772	AMEX	FVD	Thu, Oct 21, 2010	14.75	14.77	14.59	14.67
1771	AMEX	FVD	Wed, Oct 20, 2010	14.56	14.70	14.53	14.67
1770	AMEX	FVD	Tue, Oct 19, 2010	14.60	14.62	14.46	14.50
1769	AMEX	FVD	Mon, Oct 18, 2010	14.67	14.70	14.61	14.70
1768	AMEX	FVD	Fri, Oct 15, 2010	14.75	14.79	14.57	14.61
1767	AMEX	FVD	Thu, Oct 14, 2010	14.66	14.66	14.52	14.59
1766	AMEX	FVD	Wed, Oct 13, 2010	14.60	14.64	14.52	14.61
1765	AMEX	FVD	Tue, Oct 12, 2010	14.42	14.51	14.38	14.49
1764	AMEX	FVD	Mon, Oct 11, 2010	14.54	14.54	14.47	14.47
1763	AMEX	FVD	Fri, Oct 8, 2010	14.52	14.52	14.39	14.50
1762	AMEX	FVD	Thu, Oct 7, 2010	14.53	14.53	14.38	14.43
1761	AMEX	FVD	Wed, Oct 6, 2010	14.49	14.50	14.41	14.44
1760	AMEX	FVD	Tue, Oct 5, 2010	14.32	14.46	14.31	14.44
1759	AMEX	FVD	Mon, Oct 4, 2010	14.31	14.31	14.14	14.19
1758	AMEX	FVD	Fri, Oct 1, 2010	14.28	14.33	14.21	14.26
1757	AMEX	FVD	Thu, Sep 30, 2010	14.33	14.39	14.17	14.23
1756	AMEX	FVD	Wed, Sep 29, 2010	14.24	14.27	14.18	14.23
1755	AMEX	FVD	Tue, Sep 28, 2010	14.21	14.27	14.10	14.27
1754	AMEX	FVD	Mon, Sep 27, 2010	14.32	14.32	14.18	14.18
1753	AMEX	FVD	Fri, Sep 24, 2010	14.10	14.23	14.08	14.21
1752	AMEX	FVD	Thu, Sep 23, 2010	14.01	14.10	13.96	13.96
1751	AMEX	FVD	Wed, Sep 22, 2010	14.10	14.20	14.07	14.10
1750	AMEX	FVD	Tue, Sep 21, 2010	14.20	14.22	14.10	14.13
1749	AMEX	FVD	Mon, Sep 20, 2010	14.16	14.28	14.08	14.27
1748	AMEX	FVD	Fri, Sep 17, 2010	14.10	14.10	14.04	14.07
1747	AMEX	FVD	Thu, Sep 16, 2010	14.01	14.05	14.00	14.04
1746	AMEX	FVD	Wed, Sep 15, 2010	14.03	14.08	13.94	14.08
1745	AMEX	FVD	Tue, Sep 14, 2010	14.01	14.08	13.98	14.03
1744	AMEX	FVD	Mon, Sep 13, 2010	14.01	14.04	13.98	14.04
1743	AMEX	FVD	Fri, Sep 10, 2010	13.90	13.93	13.86	13.91
1742	AMEX	FVD	Thu, Sep 9, 2010	13.95	13.95	13.83	13.87
1741	AMEX	FVD	Wed, Sep 8, 2010	13.75	13.88	13.75	13.79
1740	AMEX	FVD	Tue, Sep 7, 2010	13.84	13.84	13.74	13.75
1739	AMEX	FVD	Fri, Sep 3, 2010	13.87	13.89	13.80	13.87
1738	AMEX	FVD	Thu, Sep 2, 2010	13.75	13.76	13.67	13.75
1737	AMEX	FVD	Wed, Sep 1, 2010	13.53	13.68	13.51	13.68
1736	AMEX	FVD	Tue, Aug 31, 2010	13.30	13.41	13.24	13.35
1735	AMEX	FVD	Mon, Aug 30, 2010	13.49	13.51	13.34	13.34
1734	AMEX	FVD	Fri, Aug 27, 2010	13.36	13.53	13.21	13.52
1733	AMEX	FVD	Thu, Aug 26, 2010	13.38	13.42	13.26	13.31
1732	AMEX	FVD	Wed, Aug 25, 2010	13.25	13.38	13.19	13.35
1731	AMEX	FVD	Tue, Aug 24, 2010	13.27	13.37	13.17	13.31
1730	AMEX	FVD	Mon, Aug 23, 2010	13.56	13.57	13.43	13.43
1729	AMEX	FVD	Fri, Aug 20, 2010	13.42	13.46	13.37	13.46
1728	AMEX	FVD	Thu, Aug 19, 2010	13.68	13.68	13.43	13.49
1727	AMEX	FVD	Wed, Aug 18, 2010	13.71	13.74	13.63	13.71
1726	AMEX	FVD	Tue, Aug 17, 2010	13.59	13.76	13.58	13.69
1725	AMEX	FVD	Mon, Aug 16, 2010	13.44	13.54	13.37	13.50
1724	AMEX	FVD	Fri, Aug 13, 2010	13.50	13.58	13.50	13.51
1723	AMEX	FVD	Thu, Aug 12, 2010	13.38	13.54	13.38	13.51
1722	AMEX	FVD	Wed, Aug 11, 2010	13.75	13.75	13.55	13.57
1721	AMEX	FVD	Tue, Aug 10, 2010	13.84	13.97	13.77	13.90
1720	AMEX	FVD	Mon, Aug 9, 2010	13.91	13.96	13.90	13.95
1719	AMEX	FVD	Fri, Aug 6, 2010	13.85	13.87	13.70	13.87
1718	AMEX	FVD	Thu, Aug 5, 2010	13.88	13.91	13.86	13.90
1717	AMEX	FVD	Wed, Aug 4, 2010	13.91	13.95	13.87	13.94
1716	AMEX	FVD	Tue, Aug 3, 2010	13.89	13.92	13.83	13.85
1715	AMEX	FVD	Mon, Aug 2, 2010	13.82	13.91	13.80	13.91
1714	AMEX	FVD	Fri, Jul 30, 2010	13.53	13.73	13.53	13.69
1713	AMEX	FVD	Thu, Jul 29, 2010	13.78	13.88	13.58	13.68
1712	AMEX	FVD	Wed, Jul 28, 2010	13.87	13.87	13.73	13.75
1711	AMEX	FVD	Tue, Jul 27, 2010	13.88	13.88	13.82	13.86
1710	AMEX	FVD	Mon, Jul 26, 2010	13.66	13.83	13.66	13.83
1709	AMEX	FVD	Fri, Jul 23, 2010	13.55	13.69	13.53	13.64
1708	AMEX	FVD	Thu, Jul 22, 2010	13.38	13.58	13.38	13.54
1707	AMEX	FVD	Wed, Jul 21, 2010	13.50	13.50	13.26	13.28
1706	AMEX	FVD	Tue, Jul 20, 2010	13.19	13.44	13.16	13.44
1705	AMEX	FVD	Mon, Jul 19, 2010	13.29	13.33	13.17	13.28
1704	AMEX	FVD	Fri, Jul 16, 2010	13.49	13.49	13.20	13.20
1703	AMEX	FVD	Thu, Jul 15, 2010	13.50	13.53	13.37	13.53
1702	AMEX	FVD	Wed, Jul 14, 2010	13.48	13.51	13.42	13.50
1701	AMEX	FVD	Tue, Jul 13, 2010	13.44	13.53	13.42	13.53
1700	AMEX	FVD	Mon, Jul 12, 2010	13.32	13.35	13.25	13.32
1699	AMEX	FVD	Fri, Jul 9, 2010	13.28	13.34	13.25	13.31
1698	AMEX	FVD	Thu, Jul 8, 2010	13.19	13.26	13.15	13.26
1697	AMEX	FVD	Wed, Jul 7, 2010	12.78	13.14	12.76	13.14
1696	AMEX	FVD	Tue, Jul 6, 2010	12.81	12.92	12.73	12.80
1695	AMEX	FVD	Fri, Jul 2, 2010	12.80	12.82	12.67	12.75
1694	AMEX	FVD	Thu, Jul 1, 2010	12.86	12.86	12.62	12.78
1693	AMEX	FVD	Wed, Jun 30, 2010	12.89	12.99	12.78	12.81
1692	AMEX	FVD	Tue, Jun 29, 2010	13.09	13.10	12.86	12.86
1691	AMEX	FVD	Mon, Jun 28, 2010	13.26	13.29	13.14	13.22
1690	AMEX	FVD	Fri, Jun 25, 2010	13.16	13.28	13.10	13.23
1689	AMEX	FVD	Thu, Jun 24, 2010	13.26	13.31	13.17	13.19
1688	AMEX	FVD	Wed, Jun 23, 2010	13.43	13.43	13.23	13.30
1687	AMEX	FVD	Tue, Jun 22, 2010	13.61	13.63	13.40	13.40
1686	AMEX	FVD	Mon, Jun 21, 2010	13.92	13.92	13.65	13.70
1685	AMEX	FVD	Fri, Jun 18, 2010	13.74	13.78	13.72	13.75
1684	AMEX	FVD	Thu, Jun 17, 2010	13.70	13.76	13.60	13.76
1683	AMEX	FVD	Wed, Jun 16, 2010	13.58	13.73	13.58	13.70
1682	AMEX	FVD	Tue, Jun 15, 2010	13.48	13.71	13.48	13.70
1681	AMEX	FVD	Mon, Jun 14, 2010	13.49	13.59	13.44	13.44
1680	AMEX	FVD	Fri, Jun 11, 2010	13.30	13.39	13.25	13.38
1679	AMEX	FVD	Thu, Jun 10, 2010	13.24	13.37	13.21	13.37
1678	AMEX	FVD	Wed, Jun 9, 2010	13.10	13.18	12.99	13.00
1677	AMEX	FVD	Tue, Jun 8, 2010	12.91	13.04	12.85	13.04
1676	AMEX	FVD	Mon, Jun 7, 2010	13.00	13.08	12.90	12.90
1675	AMEX	FVD	Fri, Jun 4, 2010	13.27	13.27	12.98	13.00
1674	AMEX	FVD	Thu, Jun 3, 2010	13.38	13.46	13.34	13.45
1673	AMEX	FVD	Wed, Jun 2, 2010	13.09	13.29	13.08	13.29
1672	AMEX	FVD	Tue, Jun 1, 2010	13.15	13.32	13.08	13.08
1671	AMEX	FVD	Fri, May 28, 2010	13.35	13.40	13.25	13.29
1670	AMEX	FVD	Thu, May 27, 2010	13.20	13.35	13.19	13.35
1669	AMEX	FVD	Wed, May 26, 2010	13.08	13.21	13.00	13.04
1668	AMEX	FVD	Tue, May 25, 2010	12.85	13.07	12.77	13.07
1667	AMEX	FVD	Mon, May 24, 2010	13.15	13.29	13.13	13.13
1666	AMEX	FVD	Fri, May 21, 2010	13.05	13.24	12.91	13.24
1665	AMEX	FVD	Thu, May 20, 2010	13.36	13.40	13.17	13.17
1664	AMEX	FVD	Wed, May 19, 2010	13.64	13.70	13.47	13.63
1663	AMEX	FVD	Tue, May 18, 2010	13.94	13.94	13.69	13.70
1662	AMEX	FVD	Mon, May 17, 2010	13.80	13.84	13.65	13.83
1661	AMEX	FVD	Fri, May 14, 2010	13.90	13.91	13.71	13.78
1660	AMEX	FVD	Thu, May 13, 2010	14.05	14.11	13.99	14.00
1659	AMEX	FVD	Wed, May 12, 2010	14.02	14.11	13.97	14.10
1658	AMEX	FVD	Tue, May 11, 2010	13.83	14.06	13.83	13.95
1657	AMEX	FVD	Mon, May 10, 2010	13.90	14.03	13.81	13.91
1656	AMEX	FVD	Fri, May 7, 2010	13.54	13.63	13.38	13.46
1655	AMEX	FVD	Thu, May 6, 2010	13.97	13.97	0.15	13.63
1654	AMEX	FVD	Wed, May 5, 2010	14.01	14.08	13.95	14.00
1653	AMEX	FVD	Tue, May 4, 2010	14.25	14.25	14.06	14.11
1652	AMEX	FVD	Mon, May 3, 2010	14.23	14.39	14.22	14.38
1651	AMEX	FVD	Fri, Apr 30, 2010	14.41	14.41	14.24	14.24
1650	AMEX	FVD	Thu, Apr 29, 2010	14.33	14.40	14.31	14.38
1649	AMEX	FVD	Wed, Apr 28, 2010	14.21	14.28	14.18	14.26
1648	AMEX	FVD	Tue, Apr 27, 2010	14.41	14.46	14.17	14.19
1647	AMEX	FVD	Mon, Apr 26, 2010	14.46	14.53	14.44	14.44
1646	AMEX	FVD	Fri, Apr 23, 2010	14.44	14.51	14.37	14.51
1645	AMEX	FVD	Thu, Apr 22, 2010	14.30	14.44	14.24	14.44
1644	AMEX	FVD	Wed, Apr 21, 2010	14.42	14.42	14.33	14.40
1643	AMEX	FVD	Tue, Apr 20, 2010	14.35	14.39	14.32	14.39
1642	AMEX	FVD	Mon, Apr 19, 2010	14.15	14.26	14.15	14.26
1641	AMEX	FVD	Fri, Apr 16, 2010	14.30	14.35	14.16	14.23
1640	AMEX	FVD	Thu, Apr 15, 2010	14.27	14.38	14.27	14.36
1639	AMEX	FVD	Wed, Apr 14, 2010	14.26	14.33	14.23	14.33
1638	AMEX	FVD	Tue, Apr 13, 2010	14.19	14.24	14.15	14.23
1637	AMEX	FVD	Mon, Apr 12, 2010	14.26	14.26	14.11	14.21
1636	AMEX	FVD	Fri, Apr 9, 2010	14.09	14.22	14.09	14.22
1635	AMEX	FVD	Thu, Apr 8, 2010	14.06	14.12	14.04	14.11
1634	AMEX	FVD	Wed, Apr 7, 2010	14.20	14.20	14.07	14.12
1633	AMEX	FVD	Tue, Apr 6, 2010	14.13	14.21	14.10	14.21
1632	AMEX	FVD	Mon, Apr 5, 2010	14.17	14.18	14.10	14.17
1631	AMEX	FVD	Thu, Apr 1, 2010	14.10	14.14	14.04	14.08
1630	AMEX	FVD	Wed, Mar 31, 2010	14.02	14.06	13.98	14.02
1629	AMEX	FVD	Tue, Mar 30, 2010	14.05	14.09	14.01	14.05
1628	AMEX	FVD	Mon, Mar 29, 2010	13.96	14.02	13.95	14.02
1627	AMEX	FVD	Fri, Mar 26, 2010	13.95	13.96	13.88	13.92
1626	AMEX	FVD	Thu, Mar 25, 2010	14.04	14.04	13.90	13.92
1625	AMEX	FVD	Wed, Mar 24, 2010	14.06	14.08	13.95	13.97
1624	AMEX	FVD	Tue, Mar 23, 2010	14.03	14.08	13.96	14.08
1623	AMEX	FVD	Mon, Mar 22, 2010	14.04	14.09	13.92	14.06
1622	AMEX	FVD	Fri, Mar 19, 2010	14.09	14.10	13.97	14.03
1621	AMEX	FVD	Thu, Mar 18, 2010	14.08	14.08	14.02	14.04
1620	AMEX	FVD	Wed, Mar 17, 2010	14.02	14.07	14.00	14.04
1619	AMEX	FVD	Tue, Mar 16, 2010	13.92	13.97	13.86	13.97
1618	AMEX	FVD	Mon, Mar 15, 2010	13.85	13.89	13.80	13.88
1617	AMEX	FVD	Fri, Mar 12, 2010	13.90	13.90	13.80	13.85
1616	AMEX	FVD	Thu, Mar 11, 2010	13.71	13.83	13.71	13.81
1615	AMEX	FVD	Wed, Mar 10, 2010	13.72	13.78	13.71	13.76
1614	AMEX	FVD	Tue, Mar 9, 2010	13.68	13.78	13.68	13.76
1613	AMEX	FVD	Mon, Mar 8, 2010	13.75	13.76	13.72	13.75
1612	AMEX	FVD	Fri, Mar 5, 2010	13.65	13.72	13.62	13.71
1611	AMEX	FVD	Thu, Mar 4, 2010	13.59	13.61	13.52	13.58
1610	AMEX	FVD	Wed, Mar 3, 2010	13.57	13.62	13.54	13.56
1609	AMEX	FVD	Tue, Mar 2, 2010	13.54	13.57	13.51	13.54
1608	AMEX	FVD	Mon, Mar 1, 2010	13.34	13.48	13.34	13.47
1607	AMEX	FVD	Fri, Feb 26, 2010	13.38	13.38	13.30	13.35
1606	AMEX	FVD	Thu, Feb 25, 2010	13.18	13.35	13.18	13.33
1605	AMEX	FVD	Wed, Feb 24, 2010	13.36	13.38	13.28	13.36
1604	AMEX	FVD	Tue, Feb 23, 2010	13.40	13.40	13.28	13.30
1603	AMEX	FVD	Mon, Feb 22, 2010	13.49	13.49	13.40	13.41
1602	AMEX	FVD	Fri, Feb 19, 2010	13.33	13.46	13.32	13.43
1601	AMEX	FVD	Thu, Feb 18, 2010	13.30	13.39	13.29	13.37
1600	AMEX	FVD	Wed, Feb 17, 2010	13.28	13.28	13.24	13.27
1599	AMEX	FVD	Tue, Feb 16, 2010	13.09	13.21	13.08	13.21
1598	AMEX	FVD	Fri, Feb 12, 2010	13.00	13.02	12.90	13.00
1597	AMEX	FVD	Thu, Feb 11, 2010	12.92	13.04	12.84	13.04
1596	AMEX	FVD	Wed, Feb 10, 2010	12.64	12.96	12.64	12.91
1595	AMEX	FVD	Tue, Feb 9, 2010	12.90	13.06	12.86	12.92
1594	AMEX	FVD	Mon, Feb 8, 2010	12.90	12.91	12.77	12.77
1593	AMEX	FVD	Fri, Feb 5, 2010	12.82	12.96	12.68	12.86
1592	AMEX	FVD	Thu, Feb 4, 2010	13.13	13.13	12.90	12.90
1591	AMEX	FVD	Wed, Feb 3, 2010	13.26	13.26	13.20	13.24
1590	AMEX	FVD	Tue, Feb 2, 2010	13.16	13.29	13.15	13.26
1589	AMEX	FVD	Mon, Feb 1, 2010	13.01	13.11	13.01	13.11
1588	AMEX	FVD	Fri, Jan 29, 2010	13.13	13.17	13.01	13.01
1587	AMEX	FVD	Thu, Jan 28, 2010	13.21	13.21	13.06	13.11
1586	AMEX	FVD	Wed, Jan 27, 2010	13.17	13.21	13.09	13.21
1585	AMEX	FVD	Tue, Jan 26, 2010	13.13	13.26	13.12	13.17
1584	AMEX	FVD	Mon, Jan 25, 2010	13.27	13.27	13.15	13.21
1583	AMEX	FVD	Fri, Jan 22, 2010	13.34	13.34	13.15	13.16
1582	AMEX	FVD	Thu, Jan 21, 2010	13.52	13.58	13.34	13.36
1581	AMEX	FVD	Wed, Jan 20, 2010	13.62	13.62	13.42	13.54
1580	AMEX	FVD	Tue, Jan 19, 2010	13.51	13.66	13.51	13.65
1579	AMEX	FVD	Fri, Jan 15, 2010	13.59	13.59	13.46	13.53
1578	AMEX	FVD	Thu, Jan 14, 2010	13.59	13.65	13.59	13.65
1577	AMEX	FVD	Wed, Jan 13, 2010	13.55	13.65	13.53	13.64
1576	AMEX	FVD	Tue, Jan 12, 2010	13.48	13.55	13.48	13.50
1575	AMEX	FVD	Mon, Jan 11, 2010	13.50	13.59	13.50	13.59
1574	AMEX	FVD	Fri, Jan 8, 2010	13.46	13.50	13.43	13.50
1573	AMEX	FVD	Thu, Jan 7, 2010	13.42	13.47	13.39	13.46
1572	AMEX	FVD	Wed, Jan 6, 2010	13.45	13.47	13.40	13.42
1571	AMEX	FVD	Tue, Jan 5, 2010	13.53	13.53	13.39	13.45
1570	AMEX	FVD	Mon, Jan 4, 2010	13.46	13.53	13.45	13.49
1569	AMEX	FVD	Thu, Dec 31, 2009	13.56	13.56	13.38	13.38
1568	AMEX	FVD	Wed, Dec 30, 2009	13.54	13.57	13.48	13.53
1567	AMEX	FVD	Tue, Dec 29, 2009	13.52	13.58	13.49	13.54
1566	AMEX	FVD	Mon, Dec 28, 2009	13.55	13.55	13.48	13.50
1565	AMEX	FVD	Thu, Dec 24, 2009	13.46	13.50	13.46	13.49
1564	AMEX	FVD	Wed, Dec 23, 2009	13.38	13.44	13.36	13.43
1563	AMEX	FVD	Tue, Dec 22, 2009	13.38	13.42	13.35	13.38
1562	AMEX	FVD	Mon, Dec 21, 2009	13.39	13.45	13.39	13.40
1561	AMEX	FVD	Fri, Dec 18, 2009	13.36	13.36	13.24	13.32
1560	AMEX	FVD	Thu, Dec 17, 2009	13.37	13.37	13.27	13.29
1559	AMEX	FVD	Wed, Dec 16, 2009	13.48	13.49	13.39	13.39
1558	AMEX	FVD	Tue, Dec 15, 2009	13.42	13.45	13.40	13.41
1557	AMEX	FVD	Mon, Dec 14, 2009	13.49	13.49	13.44	13.47
1556	AMEX	FVD	Fri, Dec 11, 2009	13.36	13.39	13.31	13.38
1555	AMEX	FVD	Thu, Dec 10, 2009	13.31	13.32	13.27	13.30
1554	AMEX	FVD	Wed, Dec 9, 2009	13.21	13.23	13.12	13.22
1553	AMEX	FVD	Tue, Dec 8, 2009	13.25	13.26	13.13	13.21
1552	AMEX	FVD	Mon, Dec 7, 2009	13.33	13.37	13.28	13.32
1551	AMEX	FVD	Fri, Dec 4, 2009	13.35	13.43	13.20	13.27
1550	AMEX	FVD	Thu, Dec 3, 2009	13.34	13.37	13.21	13.21
1549	AMEX	FVD	Wed, Dec 2, 2009	13.25	13.35	13.25	13.31
1548	AMEX	FVD	Tue, Dec 1, 2009	13.20	13.28	13.20	13.23
1547	AMEX	FVD	Mon, Nov 30, 2009	13.07	13.09	12.97	13.08
1546	AMEX	FVD	Fri, Nov 27, 2009	13.03	13.11	12.88	13.04
1545	AMEX	FVD	Wed, Nov 25, 2009	13.24	13.26	13.21	13.25
1544	AMEX	FVD	Tue, Nov 24, 2009	13.16	13.19	13.08	13.18
1543	AMEX	FVD	Mon, Nov 23, 2009	13.12	13.24	13.12	13.15
1542	AMEX	FVD	Fri, Nov 20, 2009	12.94	13.03	12.94	13.02
1541	AMEX	FVD	Thu, Nov 19, 2009	13.14	13.14	12.96	13.02
1540	AMEX	FVD	Wed, Nov 18, 2009	13.23	13.23	13.15	13.20
1539	AMEX	FVD	Tue, Nov 17, 2009	13.13	13.22	13.13	13.22
1538	AMEX	FVD	Mon, Nov 16, 2009	13.05	13.32	13.05	13.19
1537	AMEX	FVD	Fri, Nov 13, 2009	13.00	13.06	12.85	13.01
1536	AMEX	FVD	Thu, Nov 12, 2009	13.09	13.10	12.91	12.94
1535	AMEX	FVD	Wed, Nov 11, 2009	13.10	13.14	13.02	13.07
1534	AMEX	FVD	Tue, Nov 10, 2009	13.03	13.08	13.01	13.04
1533	AMEX	FVD	Mon, Nov 9, 2009	12.86	13.02	12.83	13.02
1532	AMEX	FVD	Fri, Nov 6, 2009	12.75	12.81	12.68	12.77
1531	AMEX	FVD	Thu, Nov 5, 2009	12.62	12.77	12.62	12.77
1530	AMEX	FVD	Wed, Nov 4, 2009	12.57	12.71	12.55	12.56
1529	AMEX	FVD	Tue, Nov 3, 2009	12.48	12.53	12.42	12.51
1528	AMEX	FVD	Mon, Nov 2, 2009	12.50	12.59	12.40	12.52
1527	AMEX	FVD	Fri, Oct 30, 2009	12.68	12.68	12.46	12.47
1526	AMEX	FVD	Thu, Oct 29, 2009	12.63	12.73	12.61	12.71
1525	AMEX	FVD	Wed, Oct 28, 2009	12.70	12.70	12.54	12.56
1524	AMEX	FVD	Tue, Oct 27, 2009	12.72	12.81	12.70	12.70
1523	AMEX	FVD	Mon, Oct 26, 2009	12.80	12.95	12.70	12.71
1522	AMEX	FVD	Fri, Oct 23, 2009	12.99	12.99	12.77	12.83
1521	AMEX	FVD	Thu, Oct 22, 2009	12.85	12.98	12.77	12.97
1520	AMEX	FVD	Wed, Oct 21, 2009	12.92	13.03	12.82	12.82
1519	AMEX	FVD	Tue, Oct 20, 2009	13.02	13.02	12.86	12.90
1518	AMEX	FVD	Mon, Oct 19, 2009	12.87	13.05	12.86	13.02
1517	AMEX	FVD	Fri, Oct 16, 2009	12.86	12.91	12.82	12.87
1516	AMEX	FVD	Thu, Oct 15, 2009	12.81	12.91	12.80	12.91
1515	AMEX	FVD	Wed, Oct 14, 2009	12.76	12.85	12.74	12.84
1514	AMEX	FVD	Tue, Oct 13, 2009	12.67	12.71	12.64	12.67
1513	AMEX	FVD	Mon, Oct 12, 2009	12.70	12.75	12.68	12.69
1512	AMEX	FVD	Fri, Oct 9, 2009	12.58	12.65	12.58	12.65
1511	AMEX	FVD	Thu, Oct 8, 2009	12.60	12.63	12.54	12.59
1510	AMEX	FVD	Wed, Oct 7, 2009	12.50	12.51	12.46	12.50
1509	AMEX	FVD	Tue, Oct 6, 2009	12.43	12.58	12.43	12.51
1508	AMEX	FVD	Mon, Oct 5, 2009	12.27	12.41	12.25	12.39
1507	AMEX	FVD	Fri, Oct 2, 2009	12.27	12.32	12.23	12.29
1506	AMEX	FVD	Thu, Oct 1, 2009	12.55	12.55	12.34	12.34
1505	AMEX	FVD	Wed, Sep 30, 2009	12.66	12.66	12.49	12.53
1504	AMEX	FVD	Tue, Sep 29, 2009	12.63	12.68	12.57	12.62
1503	AMEX	FVD	Mon, Sep 28, 2009	12.48	12.65	12.45	12.60
1502	AMEX	FVD	Fri, Sep 25, 2009	12.57	12.61	12.50	12.52
1501	AMEX	FVD	Thu, Sep 24, 2009	12.70	12.71	12.55	12.56
1500	AMEX	FVD	Wed, Sep 23, 2009	12.77	12.81	12.66	12.67
1499	AMEX	FVD	Tue, Sep 22, 2009	12.66	12.68	12.62	12.66
1498	AMEX	FVD	Mon, Sep 21, 2009	12.74	12.75	12.66	12.72
1497	AMEX	FVD	Fri, Sep 18, 2009	12.77	12.81	12.73	12.79
1496	AMEX	FVD	Thu, Sep 17, 2009	12.72	12.78	12.70	12.75
1495	AMEX	FVD	Wed, Sep 16, 2009	12.60	12.75	12.57	12.74
1494	AMEX	FVD	Tue, Sep 15, 2009	12.52	12.60	12.49	12.60
1493	AMEX	FVD	Mon, Sep 14, 2009	12.40	12.54	12.33	12.54
1492	AMEX	FVD	Fri, Sep 11, 2009	12.45	12.47	12.38	12.45
1491	AMEX	FVD	Thu, Sep 10, 2009	12.39	12.44	12.34	12.44
1490	AMEX	FVD	Wed, Sep 9, 2009	12.33	12.41	12.31	12.38
1489	AMEX	FVD	Tue, Sep 8, 2009	12.28	12.32	12.26	12.31
1488	AMEX	FVD	Fri, Sep 4, 2009	12.13	12.23	12.06	12.21
1487	AMEX	FVD	Thu, Sep 3, 2009	12.10	12.11	12.01	12.11
1486	AMEX	FVD	Wed, Sep 2, 2009	12.10	12.12	12.05	12.05
1485	AMEX	FVD	Tue, Sep 1, 2009	12.29	12.36	12.11	12.12
1484	AMEX	FVD	Mon, Aug 31, 2009	12.37	12.37	12.25	12.31
1483	AMEX	FVD	Fri, Aug 28, 2009	12.49	12.50	12.34	12.38
1482	AMEX	FVD	Thu, Aug 27, 2009	12.40	12.46	12.30	12.43
1481	AMEX	FVD	Wed, Aug 26, 2009	12.38	12.43	12.33	12.37
1480	AMEX	FVD	Tue, Aug 25, 2009	12.36	12.52	12.36	12.41
1479	AMEX	FVD	Mon, Aug 24, 2009	12.43	12.54	12.31	12.35
1478	AMEX	FVD	Fri, Aug 21, 2009	12.25	12.36	12.21	12.34
1477	AMEX	FVD	Thu, Aug 20, 2009	12.05	12.15	12.04	12.12
1476	AMEX	FVD	Wed, Aug 19, 2009	11.92	12.08	11.92	12.06
1475	AMEX	FVD	Tue, Aug 18, 2009	11.94	11.98	11.88	11.96
1474	AMEX	FVD	Mon, Aug 17, 2009	12.01	12.05	11.86	11.91
1473	AMEX	FVD	Fri, Aug 14, 2009	12.16	12.16	12.00	12.10
1472	AMEX	FVD	Thu, Aug 13, 2009	12.17	12.19	12.09	12.19
1471	AMEX	FVD	Wed, Aug 12, 2009	12.06	12.23	12.06	12.19
1470	AMEX	FVD	Tue, Aug 11, 2009	12.11	12.11	12.01	12.07
1469	AMEX	FVD	Mon, Aug 10, 2009	12.15	12.15	12.08	12.15
1468	AMEX	FVD	Fri, Aug 7, 2009	12.09	12.25	12.07	12.21
1467	AMEX	FVD	Thu, Aug 6, 2009	12.08	12.11	11.99	12.04
1466	AMEX	FVD	Wed, Aug 5, 2009	12.13	12.14	12.02	12.09
1465	AMEX	FVD	Tue, Aug 4, 2009	12.12	12.17	12.10	12.16
1464	AMEX	FVD	Mon, Aug 3, 2009	12.09	12.13	12.01	12.13
1463	AMEX	FVD	Fri, Jul 31, 2009	12.04	12.06	11.98	12.03
1462	AMEX	FVD	Thu, Jul 30, 2009	11.97	12.11	11.97	12.01
1461	AMEX	FVD	Wed, Jul 29, 2009	11.96	11.96	11.85	11.94
1460	AMEX	FVD	Tue, Jul 28, 2009	12.01	12.01	11.88	11.93
1459	AMEX	FVD	Mon, Jul 27, 2009	11.96	12.00	11.92	12.00
1458	AMEX	FVD	Fri, Jul 24, 2009	11.84	11.95	11.80	11.93
1457	AMEX	FVD	Thu, Jul 23, 2009	11.65	11.91	11.65	11.86
1456	AMEX	FVD	Wed, Jul 22, 2009	11.57	11.69	11.57	11.64
1455	AMEX	FVD	Tue, Jul 21, 2009	11.60	11.66	11.52	11.59
1454	AMEX	FVD	Mon, Jul 20, 2009	11.45	11.57	11.45	11.57
1453	AMEX	FVD	Fri, Jul 17, 2009	11.49	11.49	11.40	11.45
1452	AMEX	FVD	Thu, Jul 16, 2009	11.41	11.50	11.34	11.48
1451	AMEX	FVD	Wed, Jul 15, 2009	11.19	11.39	11.19	11.38
1450	AMEX	FVD	Tue, Jul 14, 2009	11.05	11.10	11.00	11.09
1449	AMEX	FVD	Mon, Jul 13, 2009	10.87	11.05	10.80	11.05
1448	AMEX	FVD	Fri, Jul 10, 2009	10.83	10.86	10.74	10.85
1447	AMEX	FVD	Thu, Jul 9, 2009	10.91	10.92	10.82	10.86
1446	AMEX	FVD	Wed, Jul 8, 2009	10.87	10.95	10.75	10.87
1445	AMEX	FVD	Tue, Jul 7, 2009	11.10	11.10	10.87	10.88
1444	AMEX	FVD	Mon, Jul 6, 2009	10.99	11.10	10.96	11.08
1443	AMEX	FVD	Thu, Jul 2, 2009	11.26	11.26	11.02	11.05
1442	AMEX	FVD	Wed, Jul 1, 2009	11.28	11.38	11.23	11.35
1441	AMEX	FVD	Tue, Jun 30, 2009	11.34	11.50	11.13	11.20
1440	AMEX	FVD	Mon, Jun 29, 2009	11.25	11.30	11.16	11.30
1439	AMEX	FVD	Fri, Jun 26, 2009	11.11	11.19	11.09	11.18
1438	AMEX	FVD	Thu, Jun 25, 2009	10.97	11.19	10.97	11.19
1437	AMEX	FVD	Wed, Jun 24, 2009	11.02	11.09	10.93	10.99
1436	AMEX	FVD	Tue, Jun 23, 2009	11.04	11.04	10.93	10.97
1435	AMEX	FVD	Mon, Jun 22, 2009	11.23	11.23	11.09	11.09
1434	AMEX	FVD	Fri, Jun 19, 2009	11.38	11.39	11.25	11.29
1433	AMEX	FVD	Thu, Jun 18, 2009	11.17	11.36	11.17	11.34
1432	AMEX	FVD	Wed, Jun 17, 2009	11.20	11.25	11.15	11.20
1431	AMEX	FVD	Tue, Jun 16, 2009	11.32	11.32	11.15	11.21
1430	AMEX	FVD	Mon, Jun 15, 2009	11.48	11.48	11.23	11.31
1429	AMEX	FVD	Fri, Jun 12, 2009	11.50	11.58	11.46	11.57
1428	AMEX	FVD	Thu, Jun 11, 2009	11.40	11.64	11.40	11.50
1427	AMEX	FVD	Wed, Jun 10, 2009	11.57	11.57	11.30	11.43
1426	AMEX	FVD	Tue, Jun 9, 2009	11.49	11.49	11.41	11.44
1425	AMEX	FVD	Mon, Jun 8, 2009	11.46	11.49	11.31	11.46
1424	AMEX	FVD	Fri, Jun 5, 2009	11.52	11.54	11.38	11.47
1423	AMEX	FVD	Thu, Jun 4, 2009	11.42	11.45	11.33	11.44
1422	AMEX	FVD	Wed, Jun 3, 2009	11.45	11.45	11.29	11.37
1421	AMEX	FVD	Tue, Jun 2, 2009	11.45	11.54	11.44	11.51
1420	AMEX	FVD	Mon, Jun 1, 2009	11.23	11.45	11.23	11.45
1419	AMEX	FVD	Fri, May 29, 2009	10.99	11.10	10.94	11.10
1418	AMEX	FVD	Thu, May 28, 2009	10.97	11.01	10.82	10.94
1417	AMEX	FVD	Wed, May 27, 2009	11.12	11.12	10.86	10.87
1416	AMEX	FVD	Tue, May 26, 2009	10.80	11.10	10.75	11.07
1415	AMEX	FVD	Fri, May 22, 2009	10.86	10.89	10.76	10.78
1414	AMEX	FVD	Thu, May 21, 2009	10.80	10.83	10.68	10.74
1413	AMEX	FVD	Wed, May 20, 2009	11.08	11.13	10.92	10.92
1412	AMEX	FVD	Tue, May 19, 2009	11.02	11.06	10.93	11.00
1411	AMEX	FVD	Mon, May 18, 2009	10.83	11.02	10.83	11.00
1410	AMEX	FVD	Fri, May 15, 2009	10.87	10.90	10.73	10.77
1409	AMEX	FVD	Thu, May 14, 2009	10.83	10.94	10.83	10.84
1408	AMEX	FVD	Wed, May 13, 2009	11.07	11.07	10.80	10.83
1407	AMEX	FVD	Tue, May 12, 2009	11.20	11.20	11.00	11.06
1406	AMEX	FVD	Mon, May 11, 2009	11.20	11.20	11.07	11.09
1405	AMEX	FVD	Fri, May 8, 2009	11.08	11.26	11.08	11.26
1404	AMEX	FVD	Thu, May 7, 2009	11.20	11.23	10.96	11.04
1403	AMEX	FVD	Wed, May 6, 2009	11.19	11.19	11.00	11.09
1402	AMEX	FVD	Tue, May 5, 2009	11.12	11.12	10.97	11.04
1401	AMEX	FVD	Mon, May 4, 2009	10.88	11.07	10.88	11.05
1400	AMEX	FVD	Fri, May 1, 2009	10.81	10.84	10.70	10.79
1399	AMEX	FVD	Thu, Apr 30, 2009	10.91	10.93	10.72	10.77
1398	AMEX	FVD	Wed, Apr 29, 2009	10.71	10.88	10.66	10.75
1397	AMEX	FVD	Tue, Apr 28, 2009	10.49	10.66	10.49	10.58
1396	AMEX	FVD	Mon, Apr 27, 2009	10.65	10.71	10.56	10.61
1395	AMEX	FVD	Fri, Apr 24, 2009	10.59	10.68	10.50	10.59
1394	AMEX	FVD	Thu, Apr 23, 2009	10.48	10.48	10.32	10.47
1393	AMEX	FVD	Wed, Apr 22, 2009	10.45	10.60	10.24	10.41
1392	AMEX	FVD	Tue, Apr 21, 2009	10.26	10.47	10.24	10.47
1391	AMEX	FVD	Mon, Apr 20, 2009	10.55	10.58	10.30	10.30
1390	AMEX	FVD	Fri, Apr 17, 2009	10.61	10.67	10.53	10.63
1389	AMEX	FVD	Thu, Apr 16, 2009	10.48	10.61	10.38	10.56
1388	AMEX	FVD	Wed, Apr 15, 2009	10.27	10.37	10.20	10.36
1387	AMEX	FVD	Tue, Apr 14, 2009	10.35	10.37	10.26	10.27
1386	AMEX	FVD	Mon, Apr 13, 2009	10.47	10.52	10.33	10.43
1385	AMEX	FVD	Thu, Apr 9, 2009	10.35	10.49	10.32	10.49
1384	AMEX	FVD	Wed, Apr 8, 2009	10.12	10.19	10.06	10.19
1383	AMEX	FVD	Tue, Apr 7, 2009	10.18	10.21	10.08	10.11
1382	AMEX	FVD	Mon, Apr 6, 2009	10.29	10.31	10.14	10.31
1381	AMEX	FVD	Fri, Apr 3, 2009	10.25	10.35	10.18	10.35
1380	AMEX	FVD	Thu, Apr 2, 2009	10.18	10.40	10.18	10.29
1379	AMEX	FVD	Wed, Apr 1, 2009	9.84	10.02	9.58	9.98
1378	AMEX	FVD	Tue, Mar 31, 2009	9.85	10.13	9.79	9.88
1377	AMEX	FVD	Mon, Mar 30, 2009	10.00	10.16	9.65	9.70
1376	AMEX	FVD	Fri, Mar 27, 2009	10.17	10.17	9.98	10.04
1375	AMEX	FVD	Thu, Mar 26, 2009	10.12	10.22	9.97	10.22
1374	AMEX	FVD	Wed, Mar 25, 2009	10.00	10.13	9.70	10.01
1373	AMEX	FVD	Tue, Mar 24, 2009	10.03	10.12	9.86	9.88
1372	AMEX	FVD	Mon, Mar 23, 2009	9.56	10.05	9.36	10.05
1371	AMEX	FVD	Fri, Mar 20, 2009	9.67	9.73	9.51	9.54
1370	AMEX	FVD	Thu, Mar 19, 2009	9.97	9.98	9.69	9.73
1369	AMEX	FVD	Wed, Mar 18, 2009	9.46	9.89	9.36	9.83
1368	AMEX	FVD	Tue, Mar 17, 2009	9.27	9.53	9.20	9.53
1367	AMEX	FVD	Mon, Mar 16, 2009	9.34	9.52	9.26	9.26
1366	AMEX	FVD	Fri, Mar 13, 2009	9.23	9.29	9.07	9.18
1365	AMEX	FVD	Thu, Mar 12, 2009	8.76	9.13	8.70	9.10
1364	AMEX	FVD	Wed, Mar 11, 2009	8.86	8.90	8.69	8.81
1363	AMEX	FVD	Tue, Mar 10, 2009	8.39	8.73	8.39	8.72
1362	AMEX	FVD	Mon, Mar 9, 2009	8.31	8.43	8.23	8.26
1361	AMEX	FVD	Fri, Mar 6, 2009	8.39	8.55	8.18	8.40
1360	AMEX	FVD	Thu, Mar 5, 2009	8.65	8.65	8.29	8.35
1359	AMEX	FVD	Wed, Mar 4, 2009	8.66	8.87	8.61	8.73
1358	AMEX	FVD	Tue, Mar 3, 2009	8.84	8.84	8.50	8.55
1357	AMEX	FVD	Mon, Mar 2, 2009	9.04	9.04	8.71	8.78
1356	AMEX	FVD	Fri, Feb 27, 2009	9.23	9.36	9.11	9.16
1355	AMEX	FVD	Thu, Feb 26, 2009	9.61	9.64	9.33	9.39
1354	AMEX	FVD	Wed, Feb 25, 2009	9.58	9.65	9.37	9.46
1353	AMEX	FVD	Tue, Feb 24, 2009	9.24	9.63	9.21	9.59
1352	AMEX	FVD	Mon, Feb 23, 2009	9.66	9.67	9.20	9.20
1351	AMEX	FVD	Fri, Feb 20, 2009	9.59	9.65	9.34	9.56
1350	AMEX	FVD	Thu, Feb 19, 2009	9.97	9.98	9.68	9.76
1349	AMEX	FVD	Wed, Feb 18, 2009	10.06	10.06	9.72	9.84
1348	AMEX	FVD	Tue, Feb 17, 2009	10.08	10.10	9.90	9.91
1347	AMEX	FVD	Fri, Feb 13, 2009	10.57	10.58	10.40	10.42
1346	AMEX	FVD	Thu, Feb 12, 2009	10.45	10.54	10.22	10.53
1345	AMEX	FVD	Wed, Feb 11, 2009	10.58	10.63	10.49	10.60
1344	AMEX	FVD	Tue, Feb 10, 2009	10.93	10.97	10.45	10.53
1343	AMEX	FVD	Mon, Feb 9, 2009	11.06	11.07	10.95	11.03
1342	AMEX	FVD	Fri, Feb 6, 2009	10.73	11.08	10.73	11.04
1341	AMEX	FVD	Thu, Feb 5, 2009	10.60	10.85	10.55	10.74
1340	AMEX	FVD	Wed, Feb 4, 2009	10.78	10.82	10.60	10.66
1339	AMEX	FVD	Tue, Feb 3, 2009	10.59	10.74	10.54	10.67
1338	AMEX	FVD	Mon, Feb 2, 2009	10.46	10.61	10.40	10.59
1337	AMEX	FVD	Fri, Jan 30, 2009	10.94	10.94	10.52	10.54
1336	AMEX	FVD	Thu, Jan 29, 2009	11.17	11.17	10.82	10.84
1335	AMEX	FVD	Wed, Jan 28, 2009	11.08	11.20	11.08	11.17
1334	AMEX	FVD	Tue, Jan 27, 2009	10.72	10.92	10.72	10.89
1333	AMEX	FVD	Mon, Jan 26, 2009	10.72	10.84	10.61	10.70
1332	AMEX	FVD	Fri, Jan 23, 2009	10.40	10.67	10.36	10.66
1331	AMEX	FVD	Thu, Jan 22, 2009	10.63	10.75	10.47	10.61
1330	AMEX	FVD	Wed, Jan 21, 2009	10.65	10.84	10.41	10.82
1329	AMEX	FVD	Tue, Jan 20, 2009	10.94	10.94	10.53	10.54
1328	AMEX	FVD	Fri, Jan 16, 2009	11.10	11.13	10.82	11.03
1327	AMEX	FVD	Thu, Jan 15, 2009	10.89	11.00	10.59	10.94
1326	AMEX	FVD	Wed, Jan 14, 2009	11.04	11.05	10.79	10.85
1325	AMEX	FVD	Tue, Jan 13, 2009	11.12	11.21	11.09	11.17
1324	AMEX	FVD	Mon, Jan 12, 2009	11.41	11.41	11.16	11.21
1323	AMEX	FVD	Fri, Jan 9, 2009	11.67	11.67	11.41	11.45
1322	AMEX	FVD	Thu, Jan 8, 2009	11.53	11.65	11.48	11.63
1321	AMEX	FVD	Wed, Jan 7, 2009	11.76	11.77	11.54	11.60
1320	AMEX	FVD	Tue, Jan 6, 2009	11.88	11.91	11.76	11.84
1319	AMEX	FVD	Mon, Jan 5, 2009	11.77	11.86	11.67	11.74
1318	AMEX	FVD	Fri, Jan 2, 2009	11.59	11.84	11.50	11.84
1317	AMEX	FVD	Wed, Dec 31, 2008	11.44	11.62	11.42	11.60
1316	AMEX	FVD	Tue, Dec 30, 2008	11.22	11.39	11.18	11.39
1315	AMEX	FVD	Mon, Dec 29, 2008	11.28	11.28	10.94	11.04
1314	AMEX	FVD	Fri, Dec 26, 2008	11.10	11.19	11.05	11.12
1313	AMEX	FVD	Wed, Dec 24, 2008	11.11	11.11	11.00	11.06
1312	AMEX	FVD	Tue, Dec 23, 2008	11.53	11.53	11.00	11.07
1311	AMEX	FVD	Mon, Dec 22, 2008	11.92	11.92	11.20	11.35
1310	AMEX	FVD	Fri, Dec 19, 2008	11.44	11.76	11.44	11.69
1309	AMEX	FVD	Thu, Dec 18, 2008	11.82	11.82	11.44	11.44
1308	AMEX	FVD	Wed, Dec 17, 2008	11.97	11.97	11.52	11.73
1307	AMEX	FVD	Tue, Dec 16, 2008	11.58	11.73	11.23	11.68
1306	AMEX	FVD	Mon, Dec 15, 2008	11.63	11.63	10.98	11.15
1305	AMEX	FVD	Fri, Dec 12, 2008	11.44	11.44	10.94	11.30
1304	AMEX	FVD	Thu, Dec 11, 2008	11.53	11.57	11.12	11.19
1303	AMEX	FVD	Wed, Dec 10, 2008	11.49	11.58	11.35	11.53
1302	AMEX	FVD	Tue, Dec 9, 2008	11.52	11.31	11.29	11.31
1301	AMEX	FVD	Mon, Dec 8, 2008	11.69	11.69	11.35	11.63
1300	AMEX	FVD	Fri, Dec 5, 2008	10.84	11.20	10.51	11.20
1299	AMEX	FVD	Thu, Dec 4, 2008	10.93	11.28	10.67	10.79
1298	AMEX	FVD	Wed, Dec 3, 2008	10.90	11.14	10.53	11.11
1297	AMEX	FVD	Tue, Dec 2, 2008	10.80	10.93	10.55	10.93
1296	AMEX	FVD	Mon, Dec 1, 2008	11.49	11.49	10.51	10.52
1295	AMEX	FVD	Fri, Nov 28, 2008	11.19	11.48	11.19	11.48
1294	AMEX	FVD	Wed, Nov 26, 2008	10.79	11.28	10.78	11.28
1293	AMEX	FVD	Tue, Nov 25, 2008	10.98	11.26	10.71	11.06
1292	AMEX	FVD	Mon, Nov 24, 2008	10.73	11.06	10.20	10.89
1291	AMEX	FVD	Fri, Nov 21, 2008	10.11	10.35	9.62	10.30
1290	AMEX	FVD	Thu, Nov 20, 2008	10.13	10.50	9.74	9.78
1289	AMEX	FVD	Wed, Nov 19, 2008	11.41	11.41	10.41	10.46
1288	AMEX	FVD	Tue, Nov 18, 2008	10.96	11.24	10.65	10.96
1287	AMEX	FVD	Mon, Nov 17, 2008	11.19	11.27	10.95	10.96
1286	AMEX	FVD	Fri, Nov 14, 2008	11.52	11.55	11.07	11.42
1285	AMEX	FVD	Thu, Nov 13, 2008	11.14	11.48	10.44	11.44
1284	AMEX	FVD	Wed, Nov 12, 2008	11.79	11.79	10.80	10.87
1283	AMEX	FVD	Tue, Nov 11, 2008	11.37	11.51	11.20	11.27
1282	AMEX	FVD	Mon, Nov 10, 2008	11.75	12.06	11.44	11.58
1281	AMEX	FVD	Fri, Nov 7, 2008	11.34	11.73	11.34	11.61
1280	AMEX	FVD	Thu, Nov 6, 2008	12.25	12.25	11.35	11.35
1279	AMEX	FVD	Wed, Nov 5, 2008	13.01	13.01	11.56	11.56
1278	AMEX	FVD	Tue, Nov 4, 2008	12.64	12.64	12.23	12.53
1277	AMEX	FVD	Mon, Nov 3, 2008	12.12	12.27	12.05	12.16
1276	AMEX	FVD	Fri, Oct 31, 2008	11.73	12.23	11.73	12.00
1275	AMEX	FVD	Thu, Oct 30, 2008	12.84	12.84	11.55	11.88
1274	AMEX	FVD	Wed, Oct 29, 2008	11.89	12.11	11.50	11.98
1273	AMEX	FVD	Tue, Oct 28, 2008	10.88	11.58	10.65	11.53
1272	AMEX	FVD	Mon, Oct 27, 2008	11.33	11.33	10.68	10.84
1271	AMEX	FVD	Fri, Oct 24, 2008	10.37	11.15	10.26	11.12
1270	AMEX	FVD	Thu, Oct 23, 2008	10.97	11.50	10.71	11.02
1269	AMEX	FVD	Wed, Oct 22, 2008	11.84	11.88	10.96	11.26
1268	AMEX	FVD	Tue, Oct 21, 2008	12.24	12.47	11.70	11.85
1267	AMEX	FVD	Mon, Oct 20, 2008	12.12	12.12	11.59	12.04
1266	AMEX	FVD	Fri, Oct 17, 2008	11.62	11.96	11.35	11.51
1265	AMEX	FVD	Thu, Oct 16, 2008	11.13	11.50	10.83	11.50
1264	AMEX	FVD	Wed, Oct 15, 2008	12.10	12.10	11.14	11.15
1263	AMEX	FVD	Tue, Oct 14, 2008	13.27	13.27	11.74	12.14
1262	AMEX	FVD	Mon, Oct 13, 2008	11.40	12.30	11.38	12.09
1261	AMEX	FVD	Fri, Oct 10, 2008	10.25	11.31	10.25	11.03
1260	AMEX	FVD	Thu, Oct 9, 2008	12.10	12.11	11.03	11.03
1259	AMEX	FVD	Wed, Oct 8, 2008	11.67	12.42	11.67	12.09
1258	AMEX	FVD	Tue, Oct 7, 2008	13.00	13.08	12.32	12.32
1257	AMEX	FVD	Mon, Oct 6, 2008	12.83	13.46	12.50	12.84
1256	AMEX	FVD	Fri, Oct 3, 2008	14.06	14.06	13.49	13.49
1255	AMEX	FVD	Thu, Oct 2, 2008	13.64	13.97	13.62	13.62
1254	AMEX	FVD	Wed, Oct 1, 2008	14.58	14.58	13.79	14.02
1253	AMEX	FVD	Tue, Sep 30, 2008	14.23	14.23	13.64	13.94
1252	AMEX	FVD	Mon, Sep 29, 2008	14.59	14.59	13.55	13.68
1251	AMEX	FVD	Fri, Sep 26, 2008	13.86	14.47	13.85	14.47
1250	AMEX	FVD	Thu, Sep 25, 2008	14.30	14.51	14.30	14.42
1249	AMEX	FVD	Wed, Sep 24, 2008	14.22	14.26	14.11	14.17
1248	AMEX	FVD	Tue, Sep 23, 2008	14.07	14.57	14.07	14.32
1247	AMEX	FVD	Mon, Sep 22, 2008	15.20	15.20	14.41	14.42
1246	AMEX	FVD	Fri, Sep 19, 2008	15.19	15.22	14.86	14.98
1245	AMEX	FVD	Thu, Sep 18, 2008	14.35	14.58	13.78	14.56
1244	AMEX	FVD	Wed, Sep 17, 2008	13.76	14.36	13.76	13.96
1243	AMEX	FVD	Tue, Sep 16, 2008	13.68	14.47	13.68	14.47
1242	AMEX	FVD	Mon, Sep 15, 2008	14.40	14.68	14.38	14.38
1241	AMEX	FVD	Fri, Sep 12, 2008	14.40	14.80	14.40	14.80
1240	AMEX	FVD	Thu, Sep 11, 2008	14.31	14.59	14.31	14.50
1239	AMEX	FVD	Wed, Sep 10, 2008	14.51	14.62	14.42	14.61
1238	AMEX	FVD	Tue, Sep 9, 2008	14.74	14.83	14.52	14.52
1237	AMEX	FVD	Mon, Sep 8, 2008	14.99	14.99	14.60	14.76
1236	AMEX	FVD	Fri, Sep 5, 2008	14.11	14.42	14.11	14.42
1235	AMEX	FVD	Thu, Sep 4, 2008	14.59	14.60	14.37	14.39
1234	AMEX	FVD	Wed, Sep 3, 2008	14.58	14.67	14.55	14.65
1233	AMEX	FVD	Tue, Sep 2, 2008	14.69	14.78	14.57	14.60
1232	AMEX	FVD	Fri, Aug 29, 2008	14.64	14.70	14.58	14.63
1231	AMEX	FVD	Thu, Aug 28, 2008	14.57	14.68	14.56	14.68
1230	AMEX	FVD	Wed, Aug 27, 2008	14.20	14.50	14.20	14.46
1229	AMEX	FVD	Tue, Aug 26, 2008	14.25	14.36	14.25	14.33
1228	AMEX	FVD	Mon, Aug 25, 2008	14.59	14.59	14.28	14.33
1227	AMEX	FVD	Fri, Aug 22, 2008	14.42	14.55	14.42	14.53
1226	AMEX	FVD	Thu, Aug 21, 2008	14.25	14.38	14.25	14.38
1225	AMEX	FVD	Wed, Aug 20, 2008	14.47	14.47	14.26	14.38
1224	AMEX	FVD	Tue, Aug 19, 2008	14.46	14.46	14.37	14.37
1223	AMEX	FVD	Mon, Aug 18, 2008	14.81	14.81	14.57	14.57
1222	AMEX	FVD	Fri, Aug 15, 2008	14.75	14.75	14.67	14.71
1221	AMEX	FVD	Thu, Aug 14, 2008	14.50	14.69	14.50	14.62
1220	AMEX	FVD	Wed, Aug 13, 2008	14.58	14.63	14.41	14.63
1219	AMEX	FVD	Tue, Aug 12, 2008	14.36	14.83	14.05	14.67
1218	AMEX	FVD	Mon, Aug 11, 2008	14.87	14.96	14.55	14.85
1217	AMEX	FVD	Fri, Aug 8, 2008	14.23	14.68	14.18	14.68
1216	AMEX	FVD	Thu, Aug 7, 2008	14.40	14.50	14.27	14.29
1215	AMEX	FVD	Wed, Aug 6, 2008	14.40	14.60	14.40	14.57
1214	AMEX	FVD	Tue, Aug 5, 2008	14.17	14.54	14.17	14.54
1213	AMEX	FVD	Mon, Aug 4, 2008	14.30	14.30	14.16	14.22
1212	AMEX	FVD	Fri, Aug 1, 2008	14.20	14.28	14.20	14.22
1211	AMEX	FVD	Thu, Jul 31, 2008	14.27	14.40	14.27	14.29
1210	AMEX	FVD	Wed, Jul 30, 2008	14.25	14.43	14.25	14.43
1209	AMEX	FVD	Tue, Jul 29, 2008	13.92	14.27	13.92	14.08
1208	AMEX	FVD	Mon, Jul 28, 2008	13.98	14.13	13.91	13.93
1207	AMEX	FVD	Fri, Jul 25, 2008	14.05	14.31	14.03	14.05
1206	AMEX	FVD	Thu, Jul 24, 2008	14.26	14.34	14.12	14.12
1205	AMEX	FVD	Wed, Jul 23, 2008	14.26	14.45	14.26	14.39
1204	AMEX	FVD	Tue, Jul 22, 2008	13.93	14.33	13.92	14.33
1203	AMEX	FVD	Mon, Jul 21, 2008	14.02	14.08	13.97	13.97
1202	AMEX	FVD	Fri, Jul 18, 2008	14.02	14.05	13.94	14.03
1201	AMEX	FVD	Thu, Jul 17, 2008	13.92	14.00	13.77	14.00
1200	AMEX	FVD	Wed, Jul 16, 2008	13.35	13.78	13.35	13.78
1199	AMEX	FVD	Tue, Jul 15, 2008	13.03	13.51	13.03	13.38
1198	AMEX	FVD	Mon, Jul 14, 2008	13.75	13.81	13.44	13.48
1197	AMEX	FVD	Fri, Jul 11, 2008	13.67	13.80	13.59	13.76
1196	AMEX	FVD	Thu, Jul 10, 2008	13.76	13.91	13.74	13.83
1195	AMEX	FVD	Wed, Jul 9, 2008	13.98	14.07	13.81	13.81
1194	AMEX	FVD	Tue, Jul 8, 2008	13.69	14.02	13.65	14.02
1193	AMEX	FVD	Mon, Jul 7, 2008	13.88	13.88	13.59	13.67
1192	AMEX	FVD	Thu, Jul 3, 2008	13.95	13.95	13.80	13.80
1191	AMEX	FVD	Wed, Jul 2, 2008	14.07	14.11	13.86	13.86
1190	AMEX	FVD	Tue, Jul 1, 2008	13.91	14.02	13.84	14.00
1189	AMEX	FVD	Mon, Jun 30, 2008	14.05	14.08	13.97	13.99
1188	AMEX	FVD	Fri, Jun 27, 2008	14.17	14.17	13.98	14.03
1187	AMEX	FVD	Thu, Jun 26, 2008	14.32	14.35	14.13	14.13
1186	AMEX	FVD	Wed, Jun 25, 2008	14.45	14.59	14.40	14.52
1185	AMEX	FVD	Tue, Jun 24, 2008	14.37	14.48	14.32	14.37
1184	AMEX	FVD	Mon, Jun 23, 2008	14.57	14.57	14.42	14.42
1183	AMEX	FVD	Fri, Jun 20, 2008	14.73	14.75	14.59	14.59
1182	AMEX	FVD	Thu, Jun 19, 2008	14.74	14.81	14.69	14.80
1181	AMEX	FVD	Wed, Jun 18, 2008	14.82	14.83	14.76	14.76
1180	AMEX	FVD	Tue, Jun 17, 2008	15.09	15.09	14.94	14.94
1179	AMEX	FVD	Mon, Jun 16, 2008	14.91	15.08	14.91	15.04
1178	AMEX	FVD	Fri, Jun 13, 2008	14.92	15.02	14.91	15.02
1177	AMEX	FVD	Thu, Jun 12, 2008	14.96	15.06	14.87	14.92
1176	AMEX	FVD	Wed, Jun 11, 2008	15.14	15.14	14.91	14.91
1175	AMEX	FVD	Tue, Jun 10, 2008	15.01	15.18	15.00	15.13
1174	AMEX	FVD	Mon, Jun 9, 2008	15.16	15.23	15.09	15.11
1173	AMEX	FVD	Fri, Jun 6, 2008	15.34	15.34	15.15	15.15
1172	AMEX	FVD	Thu, Jun 5, 2008	15.40	15.57	15.40	15.57
1171	AMEX	FVD	Wed, Jun 4, 2008	15.34	15.46	15.31	15.35
1170	AMEX	FVD	Tue, Jun 3, 2008	15.45	15.45	15.28	15.35
1169	AMEX	FVD	Mon, Jun 2, 2008	15.46	15.48	15.33	15.42
1168	AMEX	FVD	Fri, May 30, 2008	15.63	15.63	15.50	15.55
1167	AMEX	FVD	Thu, May 29, 2008	15.46	15.61	15.46	15.55
1166	AMEX	FVD	Wed, May 28, 2008	15.45	15.45	15.33	15.40
1165	AMEX	FVD	Tue, May 27, 2008	15.34	15.44	15.32	15.42
1164	AMEX	FVD	Fri, May 23, 2008	15.47	15.47	15.32	15.33
1163	AMEX	FVD	Thu, May 22, 2008	15.37	15.57	15.37	15.56
1162	AMEX	FVD	Wed, May 21, 2008	15.60	15.67	15.41	15.43
1161	AMEX	FVD	Tue, May 20, 2008	15.63	15.64	14.83	15.57
1160	AMEX	FVD	Mon, May 19, 2008	15.66	15.79	15.62	15.70
1159	AMEX	FVD	Fri, May 16, 2008	15.71	15.71	15.60	15.66
1158	AMEX	FVD	Thu, May 15, 2008	15.56	15.69	15.56	15.69
1157	AMEX	FVD	Wed, May 14, 2008	15.62	15.66	15.61	15.62
1156	AMEX	FVD	Tue, May 13, 2008	15.51	15.51	15.43	15.47
1155	AMEX	FVD	Mon, May 12, 2008	15.33	15.49	15.33	15.49
1154	AMEX	FVD	Fri, May 9, 2008	15.33	15.33	15.20	15.28
1153	AMEX	FVD	Thu, May 8, 2008	15.35	15.39	15.27	15.33
1152	AMEX	FVD	Wed, May 7, 2008	15.56	15.61	15.25	15.25
1151	AMEX	FVD	Tue, May 6, 2008	15.43	15.65	15.40	15.60
1150	AMEX	FVD	Mon, May 5, 2008	15.53	15.55	15.52	15.55
1149	AMEX	FVD	Fri, May 2, 2008	15.72	15.74	15.57	15.62
1148	AMEX	FVD	Thu, May 1, 2008	15.23	15.67	15.23	15.63
1147	AMEX	FVD	Wed, Apr 30, 2008	15.22	15.52	15.22	15.27
1146	AMEX	FVD	Tue, Apr 29, 2008	15.37	15.38	15.30	15.33
1145	AMEX	FVD	Mon, Apr 28, 2008	15.35	15.41	15.30	15.35
1144	AMEX	FVD	Fri, Apr 25, 2008	15.26	15.31	15.17	15.30
1143	AMEX	FVD	Thu, Apr 24, 2008	15.04	15.26	15.04	15.21
1142	AMEX	FVD	Wed, Apr 23, 2008	15.10	15.10	14.98	15.01
1141	AMEX	FVD	Tue, Apr 22, 2008	15.09	15.09	14.99	15.03
1140	AMEX	FVD	Mon, Apr 21, 2008	15.22	15.22	15.13	15.17
1139	AMEX	FVD	Fri, Apr 18, 2008	15.24	15.36	15.24	15.29
1138	AMEX	FVD	Thu, Apr 17, 2008	15.08	15.17	15.04	15.16
1137	AMEX	FVD	Wed, Apr 16, 2008	14.90	15.11	14.90	15.11
1136	AMEX	FVD	Tue, Apr 15, 2008	14.76	14.76	14.68	14.75
1135	AMEX	FVD	Mon, Apr 14, 2008	14.72	14.72	14.64	14.64
1134	AMEX	FVD	Fri, Apr 11, 2008	14.75	14.88	14.75	14.75
1133	AMEX	FVD	Thu, Apr 10, 2008	14.96	14.98	14.88	14.94
1132	AMEX	FVD	Wed, Apr 9, 2008	15.23	15.23	14.89	14.90
1131	AMEX	FVD	Tue, Apr 8, 2008	15.06	15.10	15.04	15.09
1130	AMEX	FVD	Mon, Apr 7, 2008	15.07	15.25	15.07	15.19
1129	AMEX	FVD	Fri, Apr 4, 2008	15.09	15.25	15.09	15.12
1128	AMEX	FVD	Thu, Apr 3, 2008	15.14	15.20	15.10	15.18
1127	AMEX	FVD	Wed, Apr 2, 2008	15.21	15.31	15.17	15.20
1126	AMEX	FVD	Tue, Apr 1, 2008	14.83	15.15	14.83	15.14
1125	AMEX	FVD	Mon, Mar 31, 2008	14.60	14.76	14.54	14.59
1124	AMEX	FVD	Fri, Mar 28, 2008	14.76	14.77	14.58	14.58
1123	AMEX	FVD	Thu, Mar 27, 2008	14.82	14.89	14.70	14.70
1122	AMEX	FVD	Wed, Mar 26, 2008	14.78	14.84	14.74	14.78
1121	AMEX	FVD	Tue, Mar 25, 2008	14.92	15.01	14.88	15.01
1120	AMEX	FVD	Mon, Mar 24, 2008	14.94	14.97	14.89	14.89
1119	AMEX	FVD	Thu, Mar 20, 2008	14.26	14.89	14.26	14.89
1118	AMEX	FVD	Wed, Mar 19, 2008	14.68	14.94	14.41	14.58
1117	AMEX	FVD	Tue, Mar 18, 2008	14.18	14.77	14.18	14.77
1116	AMEX	FVD	Mon, Mar 17, 2008	13.12	14.36	13.12	14.31
1115	AMEX	FVD	Fri, Mar 14, 2008	14.61	14.61	14.36	14.36
1114	AMEX	FVD	Thu, Mar 13, 2008	14.25	14.72	14.25	14.68
1113	AMEX	FVD	Wed, Mar 12, 2008	14.65	14.88	14.59	14.59
1112	AMEX	FVD	Tue, Mar 11, 2008	14.50	14.68	14.38	14.68
1111	AMEX	FVD	Mon, Mar 10, 2008	14.41	14.41	14.20	14.23
1110	AMEX	FVD	Fri, Mar 7, 2008	14.04	14.38	14.04	14.29
1109	AMEX	FVD	Thu, Mar 6, 2008	14.51	14.55	14.38	14.38
1108	AMEX	FVD	Wed, Mar 5, 2008	14.64	14.77	14.53	14.64
1107	AMEX	FVD	Tue, Mar 4, 2008	14.50	14.66	14.50	14.59
1106	AMEX	FVD	Mon, Mar 3, 2008	14.58	14.67	14.54	14.66
1105	AMEX	FVD	Fri, Feb 29, 2008	14.88	14.88	14.58	14.62
1104	AMEX	FVD	Thu, Feb 28, 2008	15.09	15.09	14.98	15.00
1103	AMEX	FVD	Wed, Feb 27, 2008	15.17	15.30	15.17	15.19
1102	AMEX	FVD	Tue, Feb 26, 2008	15.12	15.30	15.12	15.24
1101	AMEX	FVD	Mon, Feb 25, 2008	14.97	15.16	14.91	15.15
1100	AMEX	FVD	Fri, Feb 22, 2008	14.86	14.86	14.69	14.81
1099	AMEX	FVD	Thu, Feb 21, 2008	15.09	15.10	14.81	14.81
1098	AMEX	FVD	Wed, Feb 20, 2008	14.81	15.04	14.78	15.02
1097	AMEX	FVD	Tue, Feb 19, 2008	14.98	15.01	14.88	14.88
1096	AMEX	FVD	Fri, Feb 15, 2008	14.85	14.96	14.81	14.96
1095	AMEX	FVD	Thu, Feb 14, 2008	15.13	15.13	14.91	14.91
1094	AMEX	FVD	Wed, Feb 13, 2008	15.08	15.10	15.01	15.10
1093	AMEX	FVD	Tue, Feb 12, 2008	14.94	15.08	14.93	15.00
1092	AMEX	FVD	Mon, Feb 11, 2008	14.87	14.87	14.75	14.85
1091	AMEX	FVD	Fri, Feb 8, 2008	14.96	15.03	14.82	14.88
1090	AMEX	FVD	Thu, Feb 7, 2008	14.90	15.09	14.88	15.00
1089	AMEX	FVD	Wed, Feb 6, 2008	15.05	15.17	14.94	14.97
1088	AMEX	FVD	Tue, Feb 5, 2008	15.24	15.24	15.00	15.00
1087	AMEX	FVD	Mon, Feb 4, 2008	15.50	15.50	15.44	15.45
1086	AMEX	FVD	Fri, Feb 1, 2008	15.25	15.56	15.25	15.56
1085	AMEX	FVD	Thu, Jan 31, 2008	14.81	15.35	14.81	15.24
1084	AMEX	FVD	Wed, Jan 30, 2008	15.01	15.33	14.95	14.95
1083	AMEX	FVD	Tue, Jan 29, 2008	14.97	15.08	14.92	15.06
1082	AMEX	FVD	Mon, Jan 28, 2008	14.57	14.90	14.56	14.88
1081	AMEX	FVD	Fri, Jan 25, 2008	15.00	15.00	14.56	14.57
1080	AMEX	FVD	Thu, Jan 24, 2008	14.91	14.92	14.72	14.78
1079	AMEX	FVD	Wed, Jan 23, 2008	14.00	14.84	13.94	14.84
1078	AMEX	FVD	Tue, Jan 22, 2008	13.50	14.37	13.12	14.24
1077	AMEX	FVD	Fri, Jan 18, 2008	14.58	14.59	14.21	14.30
1076	AMEX	FVD	Thu, Jan 17, 2008	14.86	14.88	14.45	14.69
1075	AMEX	FVD	Wed, Jan 16, 2008	14.89	15.04	14.81	14.85
1074	AMEX	FVD	Tue, Jan 15, 2008	14.90	14.97	14.81	14.81
1073	AMEX	FVD	Mon, Jan 14, 2008	15.14	15.25	15.02	15.09
1072	AMEX	FVD	Fri, Jan 11, 2008	15.10	15.27	15.02	15.10
1071	AMEX	FVD	Thu, Jan 10, 2008	14.80	15.31	14.80	15.20
1070	AMEX	FVD	Wed, Jan 9, 2008	14.90	15.06	14.79	15.06
1069	AMEX	FVD	Tue, Jan 8, 2008	15.35	15.41	14.92	14.92
1068	AMEX	FVD	Mon, Jan 7, 2008	15.15	15.35	15.10	15.23
1067	AMEX	FVD	Fri, Jan 4, 2008	15.30	15.30	15.07	15.07
1066	AMEX	FVD	Thu, Jan 3, 2008	15.51	15.60	15.42	15.42
1065	AMEX	FVD	Wed, Jan 2, 2008	15.62	15.77	15.44	15.46
1064	AMEX	FVD	Mon, Dec 31, 2007	15.69	15.84	15.56	15.56
1063	AMEX	FVD	Fri, Dec 28, 2007	16.00	16.00	15.79	15.80
1062	AMEX	FVD	Thu, Dec 27, 2007	15.85	15.97	15.78	15.83
1061	AMEX	FVD	Wed, Dec 26, 2007	15.98	16.03	15.95	16.02
1060	AMEX	FVD	Mon, Dec 24, 2007	16.06	16.11	16.00	16.07
1059	AMEX	FVD	Fri, Dec 21, 2007	15.81	15.91	15.79	15.91
1058	AMEX	FVD	Thu, Dec 20, 2007	15.79	15.80	15.65	15.78
1057	AMEX	FVD	Wed, Dec 19, 2007	15.71	15.92	15.68	15.81
1056	AMEX	FVD	Tue, Dec 18, 2007	15.74	15.81	15.61	15.78
1055	AMEX	FVD	Mon, Dec 17, 2007	15.67	15.83	15.64	15.64
1054	AMEX	FVD	Fri, Dec 14, 2007	15.95	16.06	15.83	15.83
1053	AMEX	FVD	Thu, Dec 13, 2007	16.00	16.28	15.97	16.17
1052	AMEX	FVD	Wed, Dec 12, 2007	16.49	16.49	16.05	16.12
1051	AMEX	FVD	Tue, Dec 11, 2007	16.62	16.68	16.22	16.22
1050	AMEX	FVD	Mon, Dec 10, 2007	16.48	16.68	16.48	16.67
1049	AMEX	FVD	Fri, Dec 7, 2007	16.58	16.60	16.48	16.48
1048	AMEX	FVD	Thu, Dec 6, 2007	16.52	16.54	16.31	16.54
1047	AMEX	FVD	Wed, Dec 5, 2007	16.20	16.33	16.20	16.33
1046	AMEX	FVD	Tue, Dec 4, 2007	16.07	16.18	16.07	16.11
1045	AMEX	FVD	Mon, Dec 3, 2007	16.23	16.32	16.19	16.20
1044	AMEX	FVD	Fri, Nov 30, 2007	16.44	16.44	16.19	16.24
1043	AMEX	FVD	Thu, Nov 29, 2007	16.00	16.09	15.99	16.02
1042	AMEX	FVD	Wed, Nov 28, 2007	15.84	16.17	15.84	16.14
1041	AMEX	FVD	Tue, Nov 27, 2007	15.40	15.74	15.40	15.71
1040	AMEX	FVD	Mon, Nov 26, 2007	15.83	15.84	15.52	15.52
1039	AMEX	FVD	Fri, Nov 23, 2007	15.84	15.93	15.72	15.83
1038	AMEX	FVD	Wed, Nov 21, 2007	15.43	15.83	15.43	15.64
1037	AMEX	FVD	Tue, Nov 20, 2007	16.04	16.04	15.63	15.78
1036	AMEX	FVD	Mon, Nov 19, 2007	15.87	15.90	15.78	15.80
1035	AMEX	FVD	Fri, Nov 16, 2007	16.11	16.11	15.93	16.03
1034	AMEX	FVD	Thu, Nov 15, 2007	16.14	16.26	16.03	16.07
1033	AMEX	FVD	Wed, Nov 14, 2007	16.49	16.49	16.23	16.23
1032	AMEX	FVD	Tue, Nov 13, 2007	16.20	16.42	16.16	16.38
1031	AMEX	FVD	Mon, Nov 12, 2007	16.12	16.27	16.02	16.02
1030	AMEX	FVD	Fri, Nov 9, 2007	16.01	16.24	15.92	16.03
1029	AMEX	FVD	Thu, Nov 8, 2007	16.03	16.17	15.92	16.11
1028	AMEX	FVD	Wed, Nov 7, 2007	15.60	16.24	15.60	15.95
1027	AMEX	FVD	Tue, Nov 6, 2007	16.35	16.37	16.17	16.37
1026	AMEX	FVD	Mon, Nov 5, 2007	16.14	16.31	16.14	16.24
1025	AMEX	FVD	Fri, Nov 2, 2007	16.40	16.40	16.20	16.25
1024	AMEX	FVD	Thu, Nov 1, 2007	16.58	16.67	16.30	16.31
1023	AMEX	FVD	Wed, Oct 31, 2007	16.67	16.95	16.60	16.76
1022	AMEX	FVD	Tue, Oct 30, 2007	16.57	16.71	16.57	16.63
1021	AMEX	FVD	Mon, Oct 29, 2007	16.65	16.65	16.60	16.62
1020	AMEX	FVD	Fri, Oct 26, 2007	16.49	16.61	16.41	16.58
1019	AMEX	FVD	Thu, Oct 25, 2007	16.37	16.49	16.29	16.41
1018	AMEX	FVD	Wed, Oct 24, 2007	16.34	16.39	16.15	16.33
1017	AMEX	FVD	Tue, Oct 23, 2007	16.45	16.48	16.31	16.41
1016	AMEX	FVD	Mon, Oct 22, 2007	16.11	16.38	16.11	16.38
1015	AMEX	FVD	Fri, Oct 19, 2007	16.52	16.52	16.04	16.04
1014	AMEX	FVD	Thu, Oct 18, 2007	16.55	16.64	16.51	16.57
1013	AMEX	FVD	Wed, Oct 17, 2007	16.77	16.81	16.50	16.62
1012	AMEX	FVD	Tue, Oct 16, 2007	16.76	16.79	16.65	16.66
1011	AMEX	FVD	Mon, Oct 15, 2007	16.95	17.03	16.78	16.81
1010	AMEX	FVD	Fri, Oct 12, 2007	17.03	17.11	16.99	16.99
1009	AMEX	FVD	Thu, Oct 11, 2007	17.16	17.19	16.98	17.00
1008	AMEX	FVD	Wed, Oct 10, 2007	17.16	17.16	17.07	17.08
1007	AMEX	FVD	Tue, Oct 9, 2007	17.13	17.19	17.05	17.18
1006	AMEX	FVD	Mon, Oct 8, 2007	17.15	17.21	17.08	17.08
1005	AMEX	FVD	Fri, Oct 5, 2007	17.13	17.23	17.13	17.19
1004	AMEX	FVD	Thu, Oct 4, 2007	17.04	17.04	17.00	17.02
1003	AMEX	FVD	Wed, Oct 3, 2007	16.92	17.01	16.91	16.98
1002	AMEX	FVD	Tue, Oct 2, 2007	16.94	17.01	16.93	16.99
1001	AMEX	FVD	Mon, Oct 1, 2007	16.71	16.96	16.71	16.94
1000	AMEX	FVD	Fri, Sep 28, 2007	16.78	16.80	16.68	16.70
999	AMEX	FVD	Thu, Sep 27, 2007	16.83	16.83	16.75	16.81
998	AMEX	FVD	Wed, Sep 26, 2007	16.70	16.79	16.63	16.73
997	AMEX	FVD	Tue, Sep 25, 2007	16.62	16.67	16.58	16.64
996	AMEX	FVD	Mon, Sep 24, 2007	16.75	16.81	16.67	16.67
995	AMEX	FVD	Fri, Sep 21, 2007	16.84	16.85	16.75	16.75
994	AMEX	FVD	Thu, Sep 20, 2007	17.03	17.03	16.85	16.87
993	AMEX	FVD	Wed, Sep 19, 2007	17.00	17.13	16.97	17.02
992	AMEX	FVD	Tue, Sep 18, 2007	16.54	16.90	16.49	16.90
991	AMEX	FVD	Mon, Sep 17, 2007	16.52	16.52	16.43	16.46
990	AMEX	FVD	Fri, Sep 14, 2007	16.43	16.57	16.42	16.55
989	AMEX	FVD	Thu, Sep 13, 2007	16.55	16.61	16.49	16.51
988	AMEX	FVD	Wed, Sep 12, 2007	16.37	16.49	16.34	16.43
987	AMEX	FVD	Tue, Sep 11, 2007	16.29	16.41	16.29	16.41
986	AMEX	FVD	Mon, Sep 10, 2007	16.36	16.40	16.14	16.24
985	AMEX	FVD	Fri, Sep 7, 2007	16.37	16.42	16.28	16.31
984	AMEX	FVD	Thu, Sep 6, 2007	16.47	16.57	16.41	16.53
983	AMEX	FVD	Wed, Sep 5, 2007	16.54	16.54	16.42	16.46
982	AMEX	FVD	Tue, Sep 4, 2007	16.55	16.73	16.55	16.68
981	AMEX	FVD	Fri, Aug 31, 2007	16.51	16.64	16.45	16.54
980	AMEX	FVD	Thu, Aug 30, 2007	16.40	16.50	16.35	16.39
979	AMEX	FVD	Wed, Aug 29, 2007	16.21	16.46	16.21	16.46
978	AMEX	FVD	Tue, Aug 28, 2007	16.36	16.36	16.12	16.12
977	AMEX	FVD	Mon, Aug 27, 2007	16.59	16.59	16.48	16.48
976	AMEX	FVD	Fri, Aug 24, 2007	16.53	16.67	16.53	16.67
975	AMEX	FVD	Thu, Aug 23, 2007	16.71	16.71	16.50	16.57
974	AMEX	FVD	Wed, Aug 22, 2007	16.65	16.65	16.51	16.61
973	AMEX	FVD	Tue, Aug 21, 2007	16.41	16.58	16.40	16.48
972	AMEX	FVD	Mon, Aug 20, 2007	16.46	16.50	16.28	16.42
971	AMEX	FVD	Fri, Aug 17, 2007	16.50	16.53	16.17	16.45
970	AMEX	FVD	Thu, Aug 16, 2007	15.72	16.08	15.57	16.07
969	AMEX	FVD	Wed, Aug 15, 2007	15.91	16.17	15.77	15.77
968	AMEX	FVD	Tue, Aug 14, 2007	16.21	16.21	15.93	15.93
967	AMEX	FVD	Mon, Aug 13, 2007	16.42	16.42	16.20	16.20
966	AMEX	FVD	Fri, Aug 10, 2007	16.11	16.47	16.10	16.35
965	AMEX	FVD	Thu, Aug 9, 2007	16.42	16.65	16.35	16.35
964	AMEX	FVD	Wed, Aug 8, 2007	16.63	16.85	16.54	16.75
963	AMEX	FVD	Tue, Aug 7, 2007	16.28	16.60	16.26	16.51
962	AMEX	FVD	Mon, Aug 6, 2007	16.00	16.38	15.86	16.25
961	AMEX	FVD	Fri, Aug 3, 2007	16.36	16.36	15.91	15.91
960	AMEX	FVD	Thu, Aug 2, 2007	16.42	16.48	16.30	16.40
959	AMEX	FVD	Wed, Aug 1, 2007	16.16	16.31	16.01	16.30
958	AMEX	FVD	Tue, Jul 31, 2007	16.38	16.47	16.16	16.16
957	AMEX	FVD	Mon, Jul 30, 2007	16.09	16.29	16.08	16.27
956	AMEX	FVD	Fri, Jul 27, 2007	16.35	16.44	16.15	16.15
955	AMEX	FVD	Thu, Jul 26, 2007	16.55	16.56	16.22	16.39
954	AMEX	FVD	Wed, Jul 25, 2007	16.79	16.85	16.62	16.68
953	AMEX	FVD	Tue, Jul 24, 2007	16.92	16.95	16.63	16.65
952	AMEX	FVD	Mon, Jul 23, 2007	17.12	17.14	17.01	17.01
951	AMEX	FVD	Fri, Jul 20, 2007	17.17	17.18	16.98	16.99
950	AMEX	FVD	Thu, Jul 19, 2007	17.22	17.25	17.18	17.24
949	AMEX	FVD	Wed, Jul 18, 2007	17.13	17.18	17.01	17.14
948	AMEX	FVD	Tue, Jul 17, 2007	17.23	17.31	17.23	17.24
947	AMEX	FVD	Mon, Jul 16, 2007	17.34	17.36	17.18	17.18
946	AMEX	FVD	Fri, Jul 13, 2007	17.26	17.36	17.25	17.33
945	AMEX	FVD	Thu, Jul 12, 2007	17.06	17.26	17.06	17.26
944	AMEX	FVD	Wed, Jul 11, 2007	16.95	16.99	16.86	16.93
943	AMEX	FVD	Tue, Jul 10, 2007	17.07	17.09	16.94	16.96
942	AMEX	FVD	Mon, Jul 9, 2007	17.18	17.21	17.10	17.10
941	AMEX	FVD	Fri, Jul 6, 2007	17.14	17.19	17.10	17.15
940	AMEX	FVD	Thu, Jul 5, 2007	17.21	17.24	17.11	17.19
939	AMEX	FVD	Tue, Jul 3, 2007	17.21	17.26	17.18	17.20
938	AMEX	FVD	Mon, Jul 2, 2007	17.08	17.17	17.08	17.16
937	AMEX	FVD	Fri, Jun 29, 2007	17.02	17.12	16.89	16.95
936	AMEX	FVD	Thu, Jun 28, 2007	17.01	17.12	17.00	17.00
935	AMEX	FVD	Wed, Jun 27, 2007	16.73	17.00	16.73	17.00
934	AMEX	FVD	Tue, Jun 26, 2007	16.93	16.99	16.84	16.84
933	AMEX	FVD	Mon, Jun 25, 2007	16.93	17.03	16.80	16.82
932	AMEX	FVD	Fri, Jun 22, 2007	17.03	17.04	16.87	16.89
931	AMEX	FVD	Thu, Jun 21, 2007	16.98	17.11	16.92	17.08
930	AMEX	FVD	Wed, Jun 20, 2007	17.39	17.42	17.24	17.24
929	AMEX	FVD	Tue, Jun 19, 2007	17.36	17.40	17.30	17.37
928	AMEX	FVD	Mon, Jun 18, 2007	17.41	17.42	17.36	17.36
927	AMEX	FVD	Fri, Jun 15, 2007	17.47	17.52	17.43	17.44
926	AMEX	FVD	Thu, Jun 14, 2007	17.32	17.40	17.31	17.33
925	AMEX	FVD	Wed, Jun 13, 2007	17.13	17.34	17.13	17.30
924	AMEX	FVD	Tue, Jun 12, 2007	17.20	17.28	17.09	17.09
923	AMEX	FVD	Mon, Jun 11, 2007	17.28	17.36	17.24	17.29
922	AMEX	FVD	Fri, Jun 8, 2007	17.06	17.28	17.06	17.26
921	AMEX	FVD	Thu, Jun 7, 2007	17.32	17.41	17.12	17.12
920	AMEX	FVD	Wed, Jun 6, 2007	17.55	17.55	17.45	17.47
919	AMEX	FVD	Tue, Jun 5, 2007	17.72	17.73	17.61	17.65
918	AMEX	FVD	Mon, Jun 4, 2007	17.76	17.81	17.73	17.80
917	AMEX	FVD	Fri, Jun 1, 2007	17.76	17.81	17.75	17.77
916	AMEX	FVD	Thu, May 31, 2007	17.76	17.80	17.70	17.71
915	AMEX	FVD	Wed, May 30, 2007	17.52	17.73	17.52	17.72
914	AMEX	FVD	Tue, May 29, 2007	17.56	17.67	17.48	17.59
913	AMEX	FVD	Fri, May 25, 2007	17.49	17.53	17.41	17.47
912	AMEX	FVD	Thu, May 24, 2007	17.57	17.65	17.40	17.41
911	AMEX	FVD	Wed, May 23, 2007	17.70	17.79	17.62	17.62
910	AMEX	FVD	Tue, May 22, 2007	17.68	17.76	17.65	17.70
909	AMEX	FVD	Mon, May 21, 2007	17.62	17.74	17.62	17.68
908	AMEX	FVD	Fri, May 18, 2007	17.64	17.69	17.61	17.65
907	AMEX	FVD	Thu, May 17, 2007	17.60	17.66	17.58	17.63
906	AMEX	FVD	Wed, May 16, 2007	17.53	17.65	17.53	17.62
905	AMEX	FVD	Tue, May 15, 2007	17.58	17.70	17.51	17.51
904	AMEX	FVD	Mon, May 14, 2007	17.60	17.65	17.53	17.57
903	AMEX	FVD	Fri, May 11, 2007	17.51	17.60	17.45	17.59
902	AMEX	FVD	Thu, May 10, 2007	17.58	17.62	17.46	17.46
901	AMEX	FVD	Wed, May 9, 2007	17.60	17.70	17.60	17.67
900	AMEX	FVD	Tue, May 8, 2007	17.55	17.61	17.53	17.58
899	AMEX	FVD	Mon, May 7, 2007	17.62	17.67	17.62	17.62
898	AMEX	FVD	Fri, May 4, 2007	17.58	17.64	17.55	17.58
897	AMEX	FVD	Thu, May 3, 2007	17.51	17.60	17.51	17.59
896	AMEX	FVD	Wed, May 2, 2007	17.42	17.56	17.42	17.53
895	AMEX	FVD	Tue, May 1, 2007	17.36	17.47	17.31	17.41
894	AMEX	FVD	Mon, Apr 30, 2007	17.49	17.54	17.33	17.33
893	AMEX	FVD	Fri, Apr 27, 2007	17.45	17.56	17.45	17.51
892	AMEX	FVD	Thu, Apr 26, 2007	17.51	17.57	17.50	17.51
891	AMEX	FVD	Wed, Apr 25, 2007	17.52	17.60	17.48	17.54
890	AMEX	FVD	Tue, Apr 24, 2007	17.46	17.50	17.39	17.46
889	AMEX	FVD	Mon, Apr 23, 2007	17.42	17.54	17.42	17.46
888	AMEX	FVD	Fri, Apr 20, 2007	17.43	17.50	17.43	17.49
887	AMEX	FVD	Thu, Apr 19, 2007	17.24	17.38	17.24	17.32
886	AMEX	FVD	Wed, Apr 18, 2007	17.33	17.42	17.33	17.38
885	AMEX	FVD	Tue, Apr 17, 2007	17.32	17.40	17.31	17.37
884	AMEX	FVD	Mon, Apr 16, 2007	17.25	17.34	17.25	17.28
883	AMEX	FVD	Fri, Apr 13, 2007	17.10	17.15	17.08	17.14
882	AMEX	FVD	Thu, Apr 12, 2007	16.97	17.09	16.94	17.09
881	AMEX	FVD	Wed, Apr 11, 2007	17.11	17.12	17.00	17.01
880	AMEX	FVD	Tue, Apr 10, 2007	17.07	17.17	17.07	17.13
879	AMEX	FVD	Mon, Apr 9, 2007	17.15	17.15	17.08	17.08
878	AMEX	FVD	Thu, Apr 5, 2007	17.04	17.13	17.04	17.09
877	AMEX	FVD	Wed, Apr 4, 2007	17.09	17.09	17.03	17.05
876	AMEX	FVD	Tue, Apr 3, 2007	17.00	17.14	17.00	17.09
875	AMEX	FVD	Mon, Apr 2, 2007	16.93	16.99	16.89	16.96
874	AMEX	FVD	Fri, Mar 30, 2007	16.97	17.00	16.81	16.91
873	AMEX	FVD	Thu, Mar 29, 2007	16.94	17.18	16.85	16.95
872	AMEX	FVD	Wed, Mar 28, 2007	16.90	16.94	16.86	16.86
871	AMEX	FVD	Tue, Mar 27, 2007	16.98	17.01	16.91	16.95
870	AMEX	FVD	Mon, Mar 26, 2007	17.04	17.15	16.92	17.15
869	AMEX	FVD	Fri, Mar 23, 2007	17.00	17.12	16.88	17.08
868	AMEX	FVD	Thu, Mar 22, 2007	17.16	17.20	17.11	17.15
867	AMEX	FVD	Wed, Mar 21, 2007	16.95	17.19	16.89	17.17
866	AMEX	FVD	Tue, Mar 20, 2007	16.78	16.94	16.75	16.93
865	AMEX	FVD	Mon, Mar 19, 2007	16.73	16.83	16.73	16.80
864	AMEX	FVD	Fri, Mar 16, 2007	16.73	16.78	16.65	16.66
863	AMEX	FVD	Thu, Mar 15, 2007	16.63	16.77	16.62	16.75
862	AMEX	FVD	Wed, Mar 14, 2007	16.60	16.78	16.37	16.61
861	AMEX	FVD	Tue, Mar 13, 2007	16.76	16.81	16.55	16.57
860	AMEX	FVD	Mon, Mar 12, 2007	16.76	16.89	16.75	16.85
859	AMEX	FVD	Fri, Mar 9, 2007	16.82	16.85	16.75	16.77
858	AMEX	FVD	Thu, Mar 8, 2007	16.68	16.80	16.68	16.75
857	AMEX	FVD	Wed, Mar 7, 2007	16.67	16.72	16.62	16.66
856	AMEX	FVD	Tue, Mar 6, 2007	16.64	16.72	16.54	16.70
855	AMEX	FVD	Mon, Mar 5, 2007	16.59	16.63	16.44	16.44
854	AMEX	FVD	Fri, Mar 2, 2007	16.81	16.86	16.67	16.67
853	AMEX	FVD	Thu, Mar 1, 2007	16.65	16.94	16.46	16.88
852	AMEX	FVD	Wed, Feb 28, 2007	16.85	16.98	16.81	16.91
851	AMEX	FVD	Tue, Feb 27, 2007	17.25	17.25	16.59	16.84
850	AMEX	FVD	Mon, Feb 26, 2007	17.36	17.43	17.27	17.34
849	AMEX	FVD	Fri, Feb 23, 2007	17.32	17.35	17.27	17.32
848	AMEX	FVD	Thu, Feb 22, 2007	17.37	17.38	17.29	17.34
847	AMEX	FVD	Wed, Feb 21, 2007	17.38	17.38	17.32	17.34
846	AMEX	FVD	Tue, Feb 20, 2007	17.29	17.42	17.24	17.38
845	AMEX	FVD	Fri, Feb 16, 2007	17.28	17.34	17.24	17.34
844	AMEX	FVD	Thu, Feb 15, 2007	17.25	17.32	17.25	17.29
843	AMEX	FVD	Wed, Feb 14, 2007	17.20	17.32	17.20	17.26
842	AMEX	FVD	Tue, Feb 13, 2007	17.09	17.20	17.09	17.20
841	AMEX	FVD	Mon, Feb 12, 2007	17.16	17.16	17.04	17.04
840	AMEX	FVD	Fri, Feb 9, 2007	17.20	17.23	17.03	17.09
839	AMEX	FVD	Thu, Feb 8, 2007	17.11	17.19	17.11	17.15
838	AMEX	FVD	Wed, Feb 7, 2007	17.11	17.22	17.09	17.17
837	AMEX	FVD	Tue, Feb 6, 2007	17.07	17.16	17.06	17.14
836	AMEX	FVD	Mon, Feb 5, 2007	17.08	17.09	16.99	17.05
835	AMEX	FVD	Fri, Feb 2, 2007	17.02	17.07	17.02	17.05
834	AMEX	FVD	Thu, Feb 1, 2007	16.90	17.03	16.90	17.00
833	AMEX	FVD	Wed, Jan 31, 2007	16.78	16.95	16.77	16.91
832	AMEX	FVD	Tue, Jan 30, 2007	16.80	16.84	16.71	16.81
831	AMEX	FVD	Mon, Jan 29, 2007	16.71	16.79	16.71	16.73
830	AMEX	FVD	Fri, Jan 26, 2007	16.70	16.74	16.63	16.71
829	AMEX	FVD	Thu, Jan 25, 2007	16.81	16.82	16.67	16.73
828	AMEX	FVD	Wed, Jan 24, 2007	16.79	16.86	16.75	16.85
827	AMEX	FVD	Tue, Jan 23, 2007	16.68	16.78	16.68	16.74
826	AMEX	FVD	Mon, Jan 22, 2007	16.74	16.77	16.66	16.71
825	AMEX	FVD	Fri, Jan 19, 2007	16.69	16.78	16.69	16.78
824	AMEX	FVD	Thu, Jan 18, 2007	16.76	16.79	16.69	16.71
823	AMEX	FVD	Wed, Jan 17, 2007	16.71	16.77	16.67	16.72
822	AMEX	FVD	Tue, Jan 16, 2007	16.84	16.84	16.70	16.72
821	AMEX	FVD	Fri, Jan 12, 2007	16.70	16.75	16.68	16.71
820	AMEX	FVD	Thu, Jan 11, 2007	16.66	16.72	16.64	16.68
819	AMEX	FVD	Wed, Jan 10, 2007	16.48	16.62	16.48	16.59
818	AMEX	FVD	Tue, Jan 9, 2007	16.58	16.60	16.46	16.55
817	AMEX	FVD	Mon, Jan 8, 2007	16.53	16.56	16.48	16.56
816	AMEX	FVD	Fri, Jan 5, 2007	16.64	16.68	16.54	16.56
815	AMEX	FVD	Thu, Jan 4, 2007	16.80	16.80	16.66	16.75
814	AMEX	FVD	Wed, Jan 3, 2007	16.84	16.91	16.68	16.72
813	AMEX	FVD	Fri, Dec 29, 2006	16.83	16.84	16.73	16.73
812	AMEX	FVD	Thu, Dec 28, 2006	16.80	16.85	16.78	16.83
811	AMEX	FVD	Wed, Dec 27, 2006	16.78	16.82	16.73	16.80
810	AMEX	FVD	Tue, Dec 26, 2006	16.63	16.72	16.56	16.68
809	AMEX	FVD	Fri, Dec 22, 2006	16.70	16.70	16.55	16.58
808	AMEX	FVD	Thu, Dec 21, 2006	16.71	16.74	16.61	16.64
807	AMEX	FVD	Wed, Dec 20, 2006	16.68	16.76	16.67	16.68
806	AMEX	FVD	Tue, Dec 19, 2006	16.65	16.73	16.62	16.69
805	AMEX	FVD	Mon, Dec 18, 2006	16.80	16.80	16.60	16.67
804	AMEX	FVD	Fri, Dec 15, 2006	16.73	16.79	16.72	16.73
803	AMEX	FVD	Thu, Dec 14, 2006	16.64	16.80	16.64	16.69
802	AMEX	FVD	Wed, Dec 13, 2006	17.00	17.00	16.60	16.64
801	AMEX	FVD	Tue, Dec 12, 2006	16.43	16.60	16.43	16.55
800	AMEX	FVD	Mon, Dec 11, 2006	16.50	16.62	16.48	16.54
799	AMEX	FVD	Fri, Dec 8, 2006	16.45	16.53	16.41	16.48
798	AMEX	FVD	Thu, Dec 7, 2006	16.43	16.50	16.41	16.43
797	AMEX	FVD	Wed, Dec 6, 2006	16.56	16.68	16.42	16.43
796	AMEX	FVD	Tue, Dec 5, 2006	17.98	18.09	17.95	18.04
795	AMEX	FVD	Mon, Dec 4, 2006	17.79	17.99	17.79	17.98
794	AMEX	FVD	Fri, Dec 1, 2006	17.78	17.87	17.71	17.78
793	AMEX	FVD	Thu, Nov 30, 2006	17.79	18.00	17.71	17.90
792	AMEX	FVD	Wed, Nov 29, 2006	17.71	17.81	17.68	17.78
791	AMEX	FVD	Tue, Nov 28, 2006	17.66	17.66	17.47	17.63
790	AMEX	FVD	Mon, Nov 27, 2006	17.70	17.72	17.52	17.58
789	AMEX	FVD	Fri, Nov 24, 2006	17.85	17.88	17.66	17.76
788	AMEX	FVD	Wed, Nov 22, 2006	17.66	17.90	17.66	17.75
787	AMEX	FVD	Tue, Nov 21, 2006	17.93	17.93	17.64	17.72
786	AMEX	FVD	Mon, Nov 20, 2006	17.61	17.82	17.60	17.70
785	AMEX	FVD	Fri, Nov 17, 2006	17.69	17.69	17.56	17.60
784	AMEX	FVD	Thu, Nov 16, 2006	17.55	17.68	17.55	17.62
783	AMEX	FVD	Wed, Nov 15, 2006	17.59	17.64	17.52	17.60
782	AMEX	FVD	Tue, Nov 14, 2006	17.40	17.84	17.40	17.60
781	AMEX	FVD	Mon, Nov 13, 2006	17.45	17.52	17.44	17.50
780	AMEX	FVD	Fri, Nov 10, 2006	17.42	17.45	17.36	17.45
779	AMEX	FVD	Thu, Nov 9, 2006	17.47	17.47	17.25	17.40
778	AMEX	FVD	Wed, Nov 8, 2006	17.35	17.48	17.33	17.46
777	AMEX	FVD	Tue, Nov 7, 2006	17.41	17.47	17.31	17.45
776	AMEX	FVD	Mon, Nov 6, 2006	17.34	17.43	17.25	17.43
775	AMEX	FVD	Fri, Nov 3, 2006	17.33	17.33	17.20	17.27
774	AMEX	FVD	Thu, Nov 2, 2006	17.39	17.39	17.14	17.28
773	AMEX	FVD	Wed, Nov 1, 2006	17.47	17.47	17.06	17.36
772	AMEX	FVD	Tue, Oct 31, 2006	17.40	17.49	17.38	17.41
771	AMEX	FVD	Mon, Oct 30, 2006	17.43	17.53	17.36	17.44
770	AMEX	FVD	Fri, Oct 27, 2006	17.56	17.62	17.40	17.49
769	AMEX	FVD	Thu, Oct 26, 2006	17.50	17.62	17.44	17.62
768	AMEX	FVD	Wed, Oct 25, 2006	17.48	17.49	17.32	17.49
767	AMEX	FVD	Tue, Oct 24, 2006	17.39	17.39	17.19	17.39
766	AMEX	FVD	Mon, Oct 23, 2006	17.27	17.39	17.20	17.39
765	AMEX	FVD	Fri, Oct 20, 2006	17.30	17.30	17.17	17.23
764	AMEX	FVD	Thu, Oct 19, 2006	17.20	17.28	17.17	17.27
763	AMEX	FVD	Wed, Oct 18, 2006	17.10	17.34	17.10	17.30
762	AMEX	FVD	Tue, Oct 17, 2006	17.36	17.36	17.04	17.25
761	AMEX	FVD	Mon, Oct 16, 2006	17.15	17.31	17.10	17.25
760	AMEX	FVD	Fri, Oct 13, 2006	17.22	17.22	17.05	17.16
759	AMEX	FVD	Thu, Oct 12, 2006	17.09	17.17	16.96	17.17
758	AMEX	FVD	Wed, Oct 11, 2006	16.97	17.08	16.92	17.05
757	AMEX	FVD	Tue, Oct 10, 2006	16.99	17.04	16.91	17.04
756	AMEX	FVD	Mon, Oct 9, 2006	17.00	17.00	16.90	16.94
755	AMEX	FVD	Fri, Oct 6, 2006	17.02	17.02	16.89	16.97
754	AMEX	FVD	Thu, Oct 5, 2006	17.00	17.03	16.95	17.02
753	AMEX	FVD	Wed, Oct 4, 2006	16.86	17.00	16.83	17.00
752	AMEX	FVD	Tue, Oct 3, 2006	17.69	17.69	16.71	16.90
751	AMEX	FVD	Mon, Oct 2, 2006	16.82	16.83	16.76	16.76
750	AMEX	FVD	Fri, Sep 29, 2006	16.94	16.95	16.87	16.90
749	AMEX	FVD	Thu, Sep 28, 2006	16.87	16.94	16.87	16.94
748	AMEX	FVD	Wed, Sep 27, 2006	16.86	16.93	16.83	16.93
747	AMEX	FVD	Tue, Sep 26, 2006	16.80	16.86	16.75	16.86
746	AMEX	FVD	Mon, Sep 25, 2006	16.71	16.80	16.60	16.80
745	AMEX	FVD	Fri, Sep 22, 2006	16.65	16.69	16.59	16.67
744	AMEX	FVD	Thu, Sep 21, 2006	16.70	16.78	16.62	16.69
743	AMEX	FVD	Wed, Sep 20, 2006	16.71	16.77	16.64	16.72
742	AMEX	FVD	Tue, Sep 19, 2006	16.75	16.75	16.61	16.66
741	AMEX	FVD	Mon, Sep 18, 2006	16.74	16.77	16.64	16.74
740	AMEX	FVD	Fri, Sep 15, 2006	16.73	16.75	16.65	16.70
739	AMEX	FVD	Thu, Sep 14, 2006	16.61	16.69	16.61	16.63
738	AMEX	FVD	Wed, Sep 13, 2006	16.56	16.73	16.56	16.68
737	AMEX	FVD	Tue, Sep 12, 2006	16.48	16.63	16.47	16.60
736	AMEX	FVD	Mon, Sep 11, 2006	16.36	16.52	16.35	16.50
735	AMEX	FVD	Fri, Sep 8, 2006	16.38	16.47	16.35	16.45
734	AMEX	FVD	Thu, Sep 7, 2006	16.42	16.46	16.36	16.38
733	AMEX	FVD	Wed, Sep 6, 2006	16.52	16.54	16.44	16.46
732	AMEX	FVD	Tue, Sep 5, 2006	16.52	16.60	16.51	16.56
731	AMEX	FVD	Fri, Sep 1, 2006	16.66	16.86	16.26	16.55
730	AMEX	FVD	Thu, Aug 31, 2006	16.53	16.66	16.53	16.65
729	AMEX	FVD	Wed, Aug 30, 2006	16.52	16.61	16.52	16.59
728	AMEX	FVD	Tue, Aug 29, 2006	16.52	16.59	16.46	16.56
727	AMEX	FVD	Mon, Aug 28, 2006	16.40	16.55	16.36	16.55
726	AMEX	FVD	Fri, Aug 25, 2006	16.35	16.46	16.35	16.44
725	AMEX	FVD	Thu, Aug 24, 2006	16.43	16.45	16.29	16.40
724	AMEX	FVD	Wed, Aug 23, 2006	16.43	16.48	16.37	16.38
723	AMEX	FVD	Tue, Aug 22, 2006	16.36	16.50	16.36	16.46
722	AMEX	FVD	Mon, Aug 21, 2006	16.35	16.49	16.35	16.46
721	AMEX	FVD	Fri, Aug 18, 2006	16.42	16.50	16.37	16.48
720	AMEX	FVD	Thu, Aug 17, 2006	16.42	16.48	16.36	16.44
719	AMEX	FVD	Wed, Aug 16, 2006	16.37	16.50	16.37	16.44
718	AMEX	FVD	Tue, Aug 15, 2006	16.24	16.45	16.24	16.40
717	AMEX	FVD	Mon, Aug 14, 2006	16.10	16.31	16.10	16.15
716	AMEX	FVD	Fri, Aug 11, 2006	16.08	16.09	16.01	16.09
715	AMEX	FVD	Thu, Aug 10, 2006	16.05	16.15	15.97	16.11
714	AMEX	FVD	Wed, Aug 9, 2006	16.15	16.24	16.05	16.06
713	AMEX	FVD	Tue, Aug 8, 2006	16.10	16.19	16.10	16.11
712	AMEX	FVD	Mon, Aug 7, 2006	16.09	16.21	16.09	16.14
711	AMEX	FVD	Fri, Aug 4, 2006	16.24	16.29	16.11	16.16
710	AMEX	FVD	Thu, Aug 3, 2006	16.08	16.19	16.01	16.15
709	AMEX	FVD	Wed, Aug 2, 2006	16.05	16.20	16.05	16.13
708	AMEX	FVD	Tue, Aug 1, 2006	15.87	16.05	15.87	16.05
707	AMEX	FVD	Mon, Jul 31, 2006	16.26	16.28	16.11	16.18
706	AMEX	FVD	Fri, Jul 28, 2006	15.45	16.36	15.42	16.33
705	AMEX	FVD	Thu, Jul 27, 2006	15.60	15.63	15.36	15.41
704	AMEX	FVD	Wed, Jul 26, 2006	15.39	15.55	15.32	15.55
703	AMEX	FVD	Tue, Jul 25, 2006	15.30	15.40	15.23	15.40
702	AMEX	FVD	Mon, Jul 24, 2006	15.13	15.27	15.10	15.25
701	AMEX	FVD	Fri, Jul 21, 2006	15.14	15.15	15.06	15.11
700	AMEX	FVD	Thu, Jul 20, 2006	15.21	15.21	15.06	15.13
699	AMEX	FVD	Wed, Jul 19, 2006	14.92	15.10	14.92	15.10
698	AMEX	FVD	Tue, Jul 18, 2006	14.85	14.94	14.79	14.90
697	AMEX	FVD	Mon, Jul 17, 2006	14.77	14.83	14.71	14.83
696	AMEX	FVD	Fri, Jul 14, 2006	14.94	14.94	14.62	14.65
695	AMEX	FVD	Thu, Jul 13, 2006	15.01	15.15	14.91	14.95
694	AMEX	FVD	Wed, Jul 12, 2006	15.06	15.22	15.01	15.03
693	AMEX	FVD	Tue, Jul 11, 2006	14.91	15.11	14.88	15.11
692	AMEX	FVD	Mon, Jul 10, 2006	14.90	15.09	14.87	14.94
691	AMEX	FVD	Fri, Jul 7, 2006	14.95	15.00	14.86	14.94
690	AMEX	FVD	Thu, Jul 6, 2006	15.13	15.13	14.90	14.98
689	AMEX	FVD	Wed, Jul 5, 2006	15.06	15.10	14.96	14.97
688	AMEX	FVD	Mon, Jul 3, 2006	14.88	15.11	14.85	15.04
687	AMEX	FVD	Fri, Jun 30, 2006	15.01	15.32	14.87	15.07
686	AMEX	FVD	Thu, Jun 29, 2006	14.62	14.97	14.62	14.95
685	AMEX	FVD	Wed, Jun 28, 2006	14.60	14.70	14.50	14.56
684	AMEX	FVD	Tue, Jun 27, 2006	14.57	14.72	14.52	14.54
683	AMEX	FVD	Mon, Jun 26, 2006	14.17	14.40	14.17	14.40
682	AMEX	FVD	Fri, Jun 23, 2006	14.30	14.38	14.22	14.30
681	AMEX	FVD	Thu, Jun 22, 2006	14.38	14.40	14.30	14.31
680	AMEX	FVD	Wed, Jun 21, 2006	14.07	14.45	14.07	14.43
679	AMEX	FVD	Tue, Jun 20, 2006	14.35	14.39	14.06	14.23
678	AMEX	FVD	Mon, Jun 19, 2006	14.33	14.42	14.33	14.36
677	AMEX	FVD	Fri, Jun 16, 2006	14.26	14.40	14.19	14.30
676	AMEX	FVD	Thu, Jun 15, 2006	14.25	14.36	14.08	14.30
675	AMEX	FVD	Wed, Jun 14, 2006	14.11	14.23	14.11	14.16
674	AMEX	FVD	Tue, Jun 13, 2006	14.19	14.20	14.10	14.19
673	AMEX	FVD	Mon, Jun 12, 2006	14.27	14.39	14.18	14.18
672	AMEX	FVD	Fri, Jun 9, 2006	14.24	14.33	14.21	14.29
671	AMEX	FVD	Thu, Jun 8, 2006	14.14	14.24	14.11	14.19
670	AMEX	FVD	Wed, Jun 7, 2006	14.25	14.32	14.15	14.18
669	AMEX	FVD	Tue, Jun 6, 2006	14.28	14.31	14.18	14.24
668	AMEX	FVD	Mon, Jun 5, 2006	14.44	14.44	14.29	14.29
667	AMEX	FVD	Fri, Jun 2, 2006	14.52	14.52	14.35	14.41
666	AMEX	FVD	Thu, Jun 1, 2006	14.32	14.52	14.20	14.37
665	AMEX	FVD	Wed, May 31, 2006	14.21	14.30	14.19	14.26
664	AMEX	FVD	Tue, May 30, 2006	14.22	14.28	14.12	14.20
663	AMEX	FVD	Fri, May 26, 2006	14.25	14.32	14.23	14.30
662	AMEX	FVD	Thu, May 25, 2006	14.15	14.22	14.12	14.22
661	AMEX	FVD	Wed, May 24, 2006	14.11	14.15	14.01	14.08
660	AMEX	FVD	Tue, May 23, 2006	14.14	14.28	14.14	14.15
659	AMEX	FVD	Mon, May 22, 2006	14.11	14.16	14.05	14.12
658	AMEX	FVD	Fri, May 19, 2006	14.18	14.23	14.13	14.23
657	AMEX	FVD	Thu, May 18, 2006	14.19	14.24	14.16	14.16
656	AMEX	FVD	Wed, May 17, 2006	14.34	14.34	14.14	14.14
655	AMEX	FVD	Tue, May 16, 2006	14.31	14.37	14.27	14.33
654	AMEX	FVD	Mon, May 15, 2006	14.23	14.31	14.21	14.25
653	AMEX	FVD	Fri, May 12, 2006	14.42	14.42	14.25	14.26
652	AMEX	FVD	Thu, May 11, 2006	14.45	14.58	14.40	14.41
651	AMEX	FVD	Wed, May 10, 2006	14.59	14.66	14.53	14.59
650	AMEX	FVD	Tue, May 9, 2006	14.63	14.68	14.61	14.62
649	AMEX	FVD	Mon, May 8, 2006	14.66	14.66	14.60	14.64
648	AMEX	FVD	Fri, May 5, 2006	14.50	14.62	14.50	14.61
647	AMEX	FVD	Thu, May 4, 2006	14.40	14.50	14.40	14.46
646	AMEX	FVD	Wed, May 3, 2006	14.57	14.57	14.34	14.38
645	AMEX	FVD	Tue, May 2, 2006	14.49	14.66	14.49	14.50
644	AMEX	FVD	Mon, May 1, 2006	14.53	14.59	14.49	14.50
643	AMEX	FVD	Fri, Apr 28, 2006	14.41	14.52	14.37	14.49
642	AMEX	FVD	Thu, Apr 27, 2006	14.39	14.52	14.30	14.41
641	AMEX	FVD	Wed, Apr 26, 2006	14.33	14.48	14.33	14.38
640	AMEX	FVD	Tue, Apr 25, 2006	14.39	14.46	14.32	14.32
639	AMEX	FVD	Mon, Apr 24, 2006	14.36	14.43	14.31	14.38
638	AMEX	FVD	Fri, Apr 21, 2006	14.51	14.57	14.45	14.46
637	AMEX	FVD	Thu, Apr 20, 2006	14.52	14.62	14.46	14.53
636	AMEX	FVD	Wed, Apr 19, 2006	14.51	14.59	14.47	14.51
635	AMEX	FVD	Tue, Apr 18, 2006	14.25	14.59	14.25	14.56
634	AMEX	FVD	Mon, Apr 17, 2006	14.25	14.31	14.20	14.26
633	AMEX	FVD	Thu, Apr 13, 2006	14.30	14.40	14.25	14.30
632	AMEX	FVD	Wed, Apr 12, 2006	14.35	14.42	14.21	14.40
631	AMEX	FVD	Tue, Apr 11, 2006	14.47	14.53	14.33	14.38
630	AMEX	FVD	Mon, Apr 10, 2006	14.50	14.56	14.44	14.46
629	AMEX	FVD	Fri, Apr 7, 2006	14.62	14.66	14.49	14.53
628	AMEX	FVD	Thu, Apr 6, 2006	14.64	14.66	14.57	14.60
627	AMEX	FVD	Wed, Apr 5, 2006	14.66	14.73	14.64	14.67
626	AMEX	FVD	Tue, Apr 4, 2006	14.65	14.68	14.55	14.67
625	AMEX	FVD	Mon, Apr 3, 2006	14.61	14.69	14.55	14.65
624	AMEX	FVD	Fri, Mar 31, 2006	14.63	14.65	14.54	14.57
623	AMEX	FVD	Thu, Mar 30, 2006	14.68	14.73	14.61	14.63
622	AMEX	FVD	Wed, Mar 29, 2006	14.57	14.72	14.57	14.65
621	AMEX	FVD	Tue, Mar 28, 2006	14.66	14.72	14.57	14.57
620	AMEX	FVD	Mon, Mar 27, 2006	14.68	14.75	14.63	14.66
619	AMEX	FVD	Fri, Mar 24, 2006	14.66	14.80	14.64	14.78
618	AMEX	FVD	Thu, Mar 23, 2006	14.70	14.74	14.59	14.64
617	AMEX	FVD	Wed, Mar 22, 2006	14.66	14.80	14.60	14.73
616	AMEX	FVD	Tue, Mar 21, 2006	14.73	14.80	14.62	14.66
615	AMEX	FVD	Mon, Mar 20, 2006	14.76	14.85	14.69	14.75
614	AMEX	FVD	Fri, Mar 17, 2006	14.75	14.80	14.72	14.72
613	AMEX	FVD	Thu, Mar 16, 2006	14.64	14.78	14.64	14.77
612	AMEX	FVD	Wed, Mar 15, 2006	14.64	14.70	14.57	14.66
611	AMEX	FVD	Tue, Mar 14, 2006	14.47	14.64	14.47	14.64
610	AMEX	FVD	Mon, Mar 13, 2006	14.43	14.50	14.43	14.46
609	AMEX	FVD	Fri, Mar 10, 2006	14.34	14.49	14.34	14.43
608	AMEX	FVD	Thu, Mar 9, 2006	14.36	14.42	14.32	14.32
607	AMEX	FVD	Wed, Mar 8, 2006	14.38	14.43	14.23	14.35
606	AMEX	FVD	Tue, Mar 7, 2006	14.32	14.37	14.30	14.36
605	AMEX	FVD	Mon, Mar 6, 2006	14.58	14.58	14.35	14.38
604	AMEX	FVD	Fri, Mar 3, 2006	14.56	14.60	14.50	14.52
603	AMEX	FVD	Thu, Mar 2, 2006	14.52	14.62	14.50	14.53
602	AMEX	FVD	Wed, Mar 1, 2006	14.44	14.54	14.39	14.54
601	AMEX	FVD	Tue, Feb 28, 2006	14.54	14.60	14.45	14.54
600	AMEX	FVD	Mon, Feb 27, 2006	14.57	14.63	14.53	14.58
599	AMEX	FVD	Fri, Feb 24, 2006	14.55	14.66	14.52	14.55
598	AMEX	FVD	Thu, Feb 23, 2006	14.55	14.63	14.50	14.56
597	AMEX	FVD	Wed, Feb 22, 2006	14.48	14.60	14.48	14.54
596	AMEX	FVD	Tue, Feb 21, 2006	14.45	14.53	14.44	14.50
595	AMEX	FVD	Fri, Feb 17, 2006	14.42	14.50	14.36	14.44
594	AMEX	FVD	Thu, Feb 16, 2006	14.37	14.43	14.35	14.43
593	AMEX	FVD	Wed, Feb 15, 2006	14.28	14.37	14.27	14.35
592	AMEX	FVD	Tue, Feb 14, 2006	14.17	14.34	14.15	14.30
591	AMEX	FVD	Mon, Feb 13, 2006	14.31	14.31	14.14	14.17
590	AMEX	FVD	Fri, Feb 10, 2006	14.16	14.31	14.10	14.31
589	AMEX	FVD	Thu, Feb 9, 2006	14.25	14.28	14.17	14.20
588	AMEX	FVD	Wed, Feb 8, 2006	14.15	14.24	14.11	14.24
587	AMEX	FVD	Tue, Feb 7, 2006	14.21	14.26	14.12	14.18
586	AMEX	FVD	Mon, Feb 6, 2006	14.35	14.35	14.18	14.21
585	AMEX	FVD	Fri, Feb 3, 2006	14.21	14.30	14.15	14.17
584	AMEX	FVD	Thu, Feb 2, 2006	14.33	14.37	14.22	14.26
583	AMEX	FVD	Wed, Feb 1, 2006	14.34	14.39	14.29	14.38
582	AMEX	FVD	Tue, Jan 31, 2006	14.30	14.40	14.25	14.39
581	AMEX	FVD	Mon, Jan 30, 2006	14.38	14.46	14.31	14.31
580	AMEX	FVD	Fri, Jan 27, 2006	14.33	14.44	14.33	14.42
579	AMEX	FVD	Thu, Jan 26, 2006	14.33	14.37	14.26	14.32
578	AMEX	FVD	Wed, Jan 25, 2006	14.22	14.32	14.22	14.30
577	AMEX	FVD	Tue, Jan 24, 2006	14.43	14.49	14.26	14.33
576	AMEX	FVD	Mon, Jan 23, 2006	14.41	14.58	14.38	14.47
575	AMEX	FVD	Fri, Jan 20, 2006	14.54	14.59	14.38	14.39
574	AMEX	FVD	Thu, Jan 19, 2006	14.53	14.60	14.43	14.54
573	AMEX	FVD	Wed, Jan 18, 2006	14.32	14.54	14.30	14.54
572	AMEX	FVD	Tue, Jan 17, 2006	14.36	14.49	14.21	14.42
571	AMEX	FVD	Fri, Jan 13, 2006	14.33	14.45	14.32	14.38
570	AMEX	FVD	Thu, Jan 12, 2006	14.39	14.47	14.30	14.34
569	AMEX	FVD	Wed, Jan 11, 2006	14.36	14.45	14.34	14.44
568	AMEX	FVD	Tue, Jan 10, 2006	14.30	14.40	14.25	14.39
567	AMEX	FVD	Mon, Jan 9, 2006	14.32	14.59	14.32	14.40
566	AMEX	FVD	Fri, Jan 6, 2006	14.29	14.40	14.28	14.39
565	AMEX	FVD	Thu, Jan 5, 2006	14.08	14.29	14.08	14.28
564	AMEX	FVD	Wed, Jan 4, 2006	14.02	14.15	14.01	14.11
563	AMEX	FVD	Tue, Jan 3, 2006	13.97	14.09	13.92	14.00
562	AMEX	FVD	Fri, Dec 30, 2005	14.09	14.09	13.85	13.90
561	AMEX	FVD	Thu, Dec 29, 2005	13.96	14.05	13.90	13.93
560	AMEX	FVD	Wed, Dec 28, 2005	13.98	14.09	13.96	14.01
559	AMEX	FVD	Tue, Dec 27, 2005	13.94	14.04	13.94	14.01
558	AMEX	FVD	Fri, Dec 23, 2005	13.94	13.97	13.92	13.97
557	AMEX	FVD	Thu, Dec 22, 2005	13.90	14.06	13.88	13.96
556	AMEX	FVD	Wed, Dec 21, 2005	13.87	13.98	13.85	13.88
555	AMEX	FVD	Tue, Dec 20, 2005	13.90	13.99	13.83	13.91
554	AMEX	FVD	Mon, Dec 19, 2005	13.95	14.00	13.84	13.94
553	AMEX	FVD	Fri, Dec 16, 2005	15.62	15.66	15.60	15.66
552	AMEX	FVD	Thu, Dec 15, 2005	15.65	15.67	15.60	15.60
551	AMEX	FVD	Wed, Dec 14, 2005	15.55	15.65	15.53	15.63
550	AMEX	FVD	Tue, Dec 13, 2005	15.51	15.60	15.49	15.59
549	AMEX	FVD	Mon, Dec 12, 2005	15.54	15.60	15.42	15.53
548	AMEX	FVD	Fri, Dec 9, 2005	15.28	15.38	15.28	15.36
547	AMEX	FVD	Thu, Dec 8, 2005	15.26	15.40	15.25	15.31
546	AMEX	FVD	Wed, Dec 7, 2005	15.36	15.39	15.26	15.31
545	AMEX	FVD	Tue, Dec 6, 2005	15.39	15.49	15.37	15.37
544	AMEX	FVD	Mon, Dec 5, 2005	15.41	15.41	15.35	15.40
543	AMEX	FVD	Fri, Dec 2, 2005	15.41	15.43	15.36	15.42
542	AMEX	FVD	Thu, Dec 1, 2005	15.25	15.41	15.25	15.39
541	AMEX	FVD	Wed, Nov 30, 2005	15.31	15.34	15.22	15.22
540	AMEX	FVD	Tue, Nov 29, 2005	15.30	15.38	15.28	15.30
539	AMEX	FVD	Mon, Nov 28, 2005	15.34	15.34	15.27	15.30
538	AMEX	FVD	Fri, Nov 25, 2005	15.30	15.39	15.28	15.39
537	AMEX	FVD	Wed, Nov 23, 2005	15.21	15.38	15.20	15.34
536	AMEX	FVD	Tue, Nov 22, 2005	15.21	15.30	15.14	15.30
535	AMEX	FVD	Mon, Nov 21, 2005	15.17	15.24	15.15	15.24
534	AMEX	FVD	Fri, Nov 18, 2005	15.11	15.20	15.08	15.20
533	AMEX	FVD	Thu, Nov 17, 2005	14.99	15.11	14.99	15.11
532	AMEX	FVD	Wed, Nov 16, 2005	15.00	15.07	14.98	14.99
531	AMEX	FVD	Tue, Nov 15, 2005	15.08	15.14	15.01	15.01
530	AMEX	FVD	Mon, Nov 14, 2005	15.04	15.11	14.91	15.08
529	AMEX	FVD	Fri, Nov 11, 2005	15.01	15.08	14.99	15.06
528	AMEX	FVD	Thu, Nov 10, 2005	14.93	15.06	14.87	15.01
527	AMEX	FVD	Wed, Nov 9, 2005	14.91	14.99	14.88	14.93
526	AMEX	FVD	Tue, Nov 8, 2005	14.85	14.97	14.83	14.91
525	AMEX	FVD	Mon, Nov 7, 2005	14.95	14.95	14.86	14.92
524	AMEX	FVD	Fri, Nov 4, 2005	14.88	14.90	14.78	14.88
523	AMEX	FVD	Thu, Nov 3, 2005	14.82	14.91	14.82	14.91
522	AMEX	FVD	Wed, Nov 2, 2005	14.67	14.85	14.67	14.80
521	AMEX	FVD	Tue, Nov 1, 2005	14.80	14.80	14.63	14.68
520	AMEX	FVD	Mon, Oct 31, 2005	14.67	14.80	14.67	14.75
519	AMEX	FVD	Fri, Oct 28, 2005	14.46	14.66	14.46	14.66
518	AMEX	FVD	Thu, Oct 27, 2005	14.57	14.57	14.40	14.46
517	AMEX	FVD	Wed, Oct 26, 2005	14.57	14.60	14.45	14.51
516	AMEX	FVD	Tue, Oct 25, 2005	14.53	14.58	14.45	14.52
515	AMEX	FVD	Mon, Oct 24, 2005	14.40	14.58	14.40	14.57
514	AMEX	FVD	Fri, Oct 21, 2005	14.31	14.42	14.23	14.38
513	AMEX	FVD	Thu, Oct 20, 2005	14.44	14.49	14.29	14.31
512	AMEX	FVD	Wed, Oct 19, 2005	14.36	14.48	14.22	14.48
511	AMEX	FVD	Tue, Oct 18, 2005	14.35	14.42	14.31	14.33
510	AMEX	FVD	Mon, Oct 17, 2005	14.34	14.48	14.34	14.39
509	AMEX	FVD	Fri, Oct 14, 2005	14.29	14.34	14.23	14.32
508	AMEX	FVD	Thu, Oct 13, 2005	14.27	14.33	14.15	14.20
507	AMEX	FVD	Wed, Oct 12, 2005	14.41	14.48	14.25	14.28
506	AMEX	FVD	Tue, Oct 11, 2005	14.44	14.57	14.44	14.48
505	AMEX	FVD	Mon, Oct 10, 2005	14.57	14.57	14.43	14.44
504	AMEX	FVD	Fri, Oct 7, 2005	14.55	14.62	14.53	14.56
503	AMEX	FVD	Thu, Oct 6, 2005	14.67	14.69	14.48	14.54
502	AMEX	FVD	Wed, Oct 5, 2005	14.84	14.84	14.67	14.67
501	AMEX	FVD	Tue, Oct 4, 2005	14.92	14.95	14.85	14.85
500	AMEX	FVD	Mon, Oct 3, 2005	14.91	14.92	14.83	14.91
499	AMEX	FVD	Fri, Sep 30, 2005	14.88	14.91	14.84	14.89
498	AMEX	FVD	Thu, Sep 29, 2005	14.75	14.89	14.71	14.89
497	AMEX	FVD	Wed, Sep 28, 2005	14.76	14.82	14.71	14.74
496	AMEX	FVD	Tue, Sep 27, 2005	14.75	14.80	14.70	14.76
495	AMEX	FVD	Mon, Sep 26, 2005	14.77	14.84	14.71	14.73
494	AMEX	FVD	Fri, Sep 23, 2005	14.72	14.79	14.68	14.72
493	AMEX	FVD	Thu, Sep 22, 2005	14.78	14.81	14.70	14.74
492	AMEX	FVD	Wed, Sep 21, 2005	14.92	14.92	14.77	14.82
491	AMEX	FVD	Tue, Sep 20, 2005	15.00	15.09	14.86	14.92
490	AMEX	FVD	Mon, Sep 19, 2005	15.05	15.07	14.99	15.00
489	AMEX	FVD	Fri, Sep 16, 2005	14.98	15.09	14.98	15.05
488	AMEX	FVD	Thu, Sep 15, 2005	15.01	15.04	14.92	14.98
487	AMEX	FVD	Wed, Sep 14, 2005	15.00	15.04	14.99	15.01
486	AMEX	FVD	Tue, Sep 13, 2005	15.05	15.06	14.98	15.01
485	AMEX	FVD	Mon, Sep 12, 2005	15.14	15.15	15.07	15.08
484	AMEX	FVD	Fri, Sep 9, 2005	15.03	15.14	15.02	15.14
483	AMEX	FVD	Thu, Sep 8, 2005	15.03	15.08	15.01	15.01
482	AMEX	FVD	Wed, Sep 7, 2005	15.10	15.11	15.05	15.06
481	AMEX	FVD	Tue, Sep 6, 2005	14.95	15.08	14.95	15.08
480	AMEX	FVD	Fri, Sep 2, 2005	14.90	14.96	14.87	14.95
479	AMEX	FVD	Thu, Sep 1, 2005	14.86	14.91	14.82	14.89
478	AMEX	FVD	Wed, Aug 31, 2005	14.80	14.94	14.79	14.93
477	AMEX	FVD	Tue, Aug 30, 2005	14.80	14.82	14.73	14.78
476	AMEX	FVD	Mon, Aug 29, 2005	14.78	14.85	14.75	14.85
475	AMEX	FVD	Fri, Aug 26, 2005	14.87	14.89	14.78	14.79
474	AMEX	FVD	Thu, Aug 25, 2005	14.86	14.90	14.83	14.87
473	AMEX	FVD	Wed, Aug 24, 2005	14.87	14.98	14.84	14.84
472	AMEX	FVD	Tue, Aug 23, 2005	14.95	14.97	14.88	14.90
471	AMEX	FVD	Mon, Aug 22, 2005	14.89	14.98	14.85	14.91
470	AMEX	FVD	Fri, Aug 19, 2005	14.96	14.96	14.87	14.89
469	AMEX	FVD	Thu, Aug 18, 2005	14.88	14.90	14.84	14.86
468	AMEX	FVD	Wed, Aug 17, 2005	14.99	15.00	14.90	14.92
467	AMEX	FVD	Tue, Aug 16, 2005	15.03	15.07	14.96	14.99
466	AMEX	FVD	Mon, Aug 15, 2005	14.97	15.08	14.95	15.05
465	AMEX	FVD	Fri, Aug 12, 2005	14.96	15.01	14.92	15.00
464	AMEX	FVD	Thu, Aug 11, 2005	14.98	15.02	14.95	15.01
463	AMEX	FVD	Wed, Aug 10, 2005	15.00	15.09	14.98	14.98
462	AMEX	FVD	Tue, Aug 9, 2005	14.97	15.02	14.96	14.99
461	AMEX	FVD	Mon, Aug 8, 2005	15.01	15.02	14.93	14.93
460	AMEX	FVD	Fri, Aug 5, 2005	15.07	15.10	14.99	15.02
459	AMEX	FVD	Thu, Aug 4, 2005	15.24	15.24	15.11	15.17
458	AMEX	FVD	Wed, Aug 3, 2005	15.20	15.27	15.18	15.24
457	AMEX	FVD	Tue, Aug 2, 2005	15.13	15.26	15.13	15.25
456	AMEX	FVD	Mon, Aug 1, 2005	15.17	15.20	15.11	15.15
455	AMEX	FVD	Fri, Jul 29, 2005	15.20	15.23	15.14	15.14
454	AMEX	FVD	Thu, Jul 28, 2005	15.11	15.20	15.10	15.16
453	AMEX	FVD	Wed, Jul 27, 2005	15.08	15.12	15.05	15.12
452	AMEX	FVD	Tue, Jul 26, 2005	15.03	15.08	15.03	15.08
451	AMEX	FVD	Mon, Jul 25, 2005	15.07	15.11	15.00	15.01
450	AMEX	FVD	Fri, Jul 22, 2005	15.05	15.09	15.01	15.07
449	AMEX	FVD	Thu, Jul 21, 2005	15.08	15.11	15.01	15.05
448	AMEX	FVD	Wed, Jul 20, 2005	15.00	15.11	14.98	15.08
447	AMEX	FVD	Tue, Jul 19, 2005	14.99	15.02	14.99	15.01
446	AMEX	FVD	Mon, Jul 18, 2005	14.97	15.01	14.95	14.95
445	AMEX	FVD	Fri, Jul 15, 2005	15.02	15.03	14.99	15.03
444	AMEX	FVD	Thu, Jul 14, 2005	15.07	15.14	15.03	15.04
443	AMEX	FVD	Wed, Jul 13, 2005	15.04	15.08	15.03	15.05
442	AMEX	FVD	Tue, Jul 12, 2005	15.02	15.08	14.99	15.06
441	AMEX	FVD	Mon, Jul 11, 2005	14.96	15.06	14.95	15.04
440	AMEX	FVD	Fri, Jul 8, 2005	14.88	14.99	14.83	14.97
439	AMEX	FVD	Thu, Jul 7, 2005	14.75	14.84	14.66	14.84
438	AMEX	FVD	Wed, Jul 6, 2005	14.85	14.86	14.75	14.79
437	AMEX	FVD	Tue, Jul 5, 2005	14.73	14.85	14.72	14.85
436	AMEX	FVD	Fri, Jul 1, 2005	14.72	14.76	14.71	14.72
435	AMEX	FVD	Thu, Jun 30, 2005	14.72	14.75	14.66	14.69
434	AMEX	FVD	Wed, Jun 29, 2005	14.71	14.75	14.69	14.69
433	AMEX	FVD	Tue, Jun 28, 2005	14.60	14.72	14.60	14.68
432	AMEX	FVD	Mon, Jun 27, 2005	14.60	14.65	14.57	14.60
431	AMEX	FVD	Fri, Jun 24, 2005	14.70	14.70	14.60	14.67
430	AMEX	FVD	Thu, Jun 23, 2005	14.80	14.84	14.70	14.70
429	AMEX	FVD	Wed, Jun 22, 2005	14.80	14.85	14.76	14.82
428	AMEX	FVD	Tue, Jun 21, 2005	14.80	14.85	14.77	14.78
427	AMEX	FVD	Mon, Jun 20, 2005	14.82	14.85	14.78	14.83
426	AMEX	FVD	Fri, Jun 17, 2005	14.73	14.84	14.73	14.80
425	AMEX	FVD	Thu, Jun 16, 2005	14.67	14.82	14.65	14.73
424	AMEX	FVD	Wed, Jun 15, 2005	14.65	14.68	14.61	14.65
423	AMEX	FVD	Tue, Jun 14, 2005	14.63	14.69	14.61	14.63
422	AMEX	FVD	Mon, Jun 13, 2005	14.64	14.68	14.58	14.62
421	AMEX	FVD	Fri, Jun 10, 2005	14.64	14.66	14.59	14.63
420	AMEX	FVD	Thu, Jun 9, 2005	14.58	14.64	14.56	14.63
419	AMEX	FVD	Wed, Jun 8, 2005	14.65	14.68	14.57	14.60
418	AMEX	FVD	Tue, Jun 7, 2005	14.61	14.68	14.60	14.63
417	AMEX	FVD	Mon, Jun 6, 2005	14.61	14.62	14.53	14.58
416	AMEX	FVD	Fri, Jun 3, 2005	14.64	14.64	14.54	14.62
415	AMEX	FVD	Thu, Jun 2, 2005	14.61	14.64	14.58	14.64
414	AMEX	FVD	Wed, Jun 1, 2005	14.58	14.67	14.52	14.61
413	AMEX	FVD	Tue, May 31, 2005	14.60	14.65	14.59	14.64
412	AMEX	FVD	Fri, May 27, 2005	14.57	14.65	14.56	14.65
411	AMEX	FVD	Thu, May 26, 2005	14.60	14.63	14.55	14.60
410	AMEX	FVD	Wed, May 25, 2005	14.55	14.59	14.51	14.57
409	AMEX	FVD	Tue, May 24, 2005	14.59	14.63	14.56	14.63
408	AMEX	FVD	Mon, May 23, 2005	14.58	14.65	14.56	14.59
407	AMEX	FVD	Fri, May 20, 2005	14.57	14.60	14.54	14.56
406	AMEX	FVD	Thu, May 19, 2005	14.58	14.64	14.53	14.59
405	AMEX	FVD	Wed, May 18, 2005	14.43	14.59	14.43	14.56
404	AMEX	FVD	Tue, May 17, 2005	14.30	14.44	14.27	14.42
403	AMEX	FVD	Mon, May 16, 2005	14.25	14.37	14.24	14.34
402	AMEX	FVD	Fri, May 13, 2005	14.35	14.37	14.21	14.24
401	AMEX	FVD	Thu, May 12, 2005	14.41	14.44	14.33	14.36
400	AMEX	FVD	Wed, May 11, 2005	14.41	14.44	14.34	14.41
399	AMEX	FVD	Tue, May 10, 2005	14.52	14.52	14.35	14.37
398	AMEX	FVD	Mon, May 9, 2005	14.52	14.57	14.48	14.57
397	AMEX	FVD	Fri, May 6, 2005	14.50	14.55	14.48	14.48
396	AMEX	FVD	Thu, May 5, 2005	14.52	14.56	14.45	14.50
395	AMEX	FVD	Wed, May 4, 2005	14.35	14.52	14.35	14.52
394	AMEX	FVD	Tue, May 3, 2005	14.38	14.42	14.28	14.33
393	AMEX	FVD	Mon, May 2, 2005	14.34	14.37	14.30	14.35
392	AMEX	FVD	Fri, Apr 29, 2005	14.21	14.30	14.15	14.30
391	AMEX	FVD	Thu, Apr 28, 2005	14.25	14.27	14.16	14.18
390	AMEX	FVD	Wed, Apr 27, 2005	14.18	14.28	14.15	14.28
389	AMEX	FVD	Tue, Apr 26, 2005	14.23	14.32	14.18	14.23
388	AMEX	FVD	Mon, Apr 25, 2005	14.14	14.27	14.14	14.20
387	AMEX	FVD	Fri, Apr 22, 2005	14.17	14.20	14.04	14.10
386	AMEX	FVD	Thu, Apr 21, 2005	14.11	14.22	14.09	14.17
385	AMEX	FVD	Wed, Apr 20, 2005	14.19	14.20	14.04	14.04
384	AMEX	FVD	Tue, Apr 19, 2005	14.21	14.23	14.16	14.23
383	AMEX	FVD	Mon, Apr 18, 2005	14.12	14.18	14.04	14.16
382	AMEX	FVD	Fri, Apr 15, 2005	14.28	14.28	14.10	14.12
381	AMEX	FVD	Thu, Apr 14, 2005	14.36	14.37	14.28	14.29
380	AMEX	FVD	Wed, Apr 13, 2005	14.44	14.47	14.33	14.35
379	AMEX	FVD	Tue, Apr 12, 2005	14.34	14.48	14.28	14.45
378	AMEX	FVD	Mon, Apr 11, 2005	14.37	14.40	14.33	14.33
377	AMEX	FVD	Fri, Apr 8, 2005	14.44	14.50	14.38	14.39
376	AMEX	FVD	Thu, Apr 7, 2005	14.37	14.47	14.37	14.46
375	AMEX	FVD	Wed, Apr 6, 2005	14.38	14.45	14.35	14.35
374	AMEX	FVD	Tue, Apr 5, 2005	14.27	14.39	14.27	14.34
373	AMEX	FVD	Mon, Apr 4, 2005	14.29	14.35	14.24	14.31
372	AMEX	FVD	Fri, Apr 1, 2005	14.37	14.46	14.25	14.28
371	AMEX	FVD	Thu, Mar 31, 2005	14.28	14.33	14.27	14.33
370	AMEX	FVD	Wed, Mar 30, 2005	14.20	14.28	14.17	14.27
369	AMEX	FVD	Tue, Mar 29, 2005	14.23	14.28	14.15	14.15
368	AMEX	FVD	Mon, Mar 28, 2005	14.21	14.29	14.21	14.23
367	AMEX	FVD	Thu, Mar 24, 2005	14.27	14.32	14.21	14.22
366	AMEX	FVD	Wed, Mar 23, 2005	14.31	14.32	14.20	14.25
365	AMEX	FVD	Tue, Mar 22, 2005	14.48	14.54	14.34	14.34
364	AMEX	FVD	Mon, Mar 21, 2005	14.62	14.65	14.50	14.51
363	AMEX	FVD	Fri, Mar 18, 2005	14.62	14.63	14.56	14.63
362	AMEX	FVD	Thu, Mar 17, 2005	14.56	14.62	14.55	14.60
361	AMEX	FVD	Wed, Mar 16, 2005	14.71	14.72	14.51	14.56
360	AMEX	FVD	Tue, Mar 15, 2005	14.75	14.79	14.68	14.73
359	AMEX	FVD	Mon, Mar 14, 2005	14.72	14.73	14.66	14.72
358	AMEX	FVD	Fri, Mar 11, 2005	14.70	14.79	14.65	14.70
357	AMEX	FVD	Thu, Mar 10, 2005	14.72	14.80	14.70	14.78
356	AMEX	FVD	Wed, Mar 9, 2005	14.87	14.89	14.80	14.81
355	AMEX	FVD	Tue, Mar 8, 2005	14.91	14.93	14.86	14.91
354	AMEX	FVD	Mon, Mar 7, 2005	14.85	14.91	14.83	14.89
353	AMEX	FVD	Fri, Mar 4, 2005	14.80	14.88	14.76	14.82
352	AMEX	FVD	Thu, Mar 3, 2005	14.80	14.85	14.75	14.84
351	AMEX	FVD	Wed, Mar 2, 2005	14.73	14.82	14.71	14.78
350	AMEX	FVD	Tue, Mar 1, 2005	14.67	14.78	14.67	14.78
349	AMEX	FVD	Mon, Feb 28, 2005	14.74	14.75	14.59	14.67
348	AMEX	FVD	Fri, Feb 25, 2005	14.61	14.72	14.58	14.72
347	AMEX	FVD	Thu, Feb 24, 2005	14.52	14.60	14.50	14.58
346	AMEX	FVD	Wed, Feb 23, 2005	14.57	14.58	14.48	14.54
345	AMEX	FVD	Tue, Feb 22, 2005	14.71	14.71	14.51	14.53
344	AMEX	FVD	Fri, Feb 18, 2005	14.71	14.78	14.66	14.72
343	AMEX	FVD	Thu, Feb 17, 2005	14.85	14.85	14.71	14.76
342	AMEX	FVD	Wed, Feb 16, 2005	14.75	14.84	14.71	14.80
341	AMEX	FVD	Tue, Feb 15, 2005	14.75	14.86	14.75	14.77
340	AMEX	FVD	Mon, Feb 14, 2005	14.83	14.83	14.74	14.79
339	AMEX	FVD	Fri, Feb 11, 2005	14.70	14.83	14.65	14.80
338	AMEX	FVD	Thu, Feb 10, 2005	14.68	14.73	14.64	14.73
337	AMEX	FVD	Wed, Feb 9, 2005	14.71	14.75	14.62	14.68
336	AMEX	FVD	Tue, Feb 8, 2005	14.72	14.77	14.71	14.75
335	AMEX	FVD	Mon, Feb 7, 2005	14.75	14.78	14.72	14.74
334	AMEX	FVD	Fri, Feb 4, 2005	14.63	14.72	14.57	14.72
333	AMEX	FVD	Thu, Feb 3, 2005	14.56	14.59	14.53	14.59
332	AMEX	FVD	Wed, Feb 2, 2005	14.52	14.62	14.46	14.61
331	AMEX	FVD	Tue, Feb 1, 2005	14.37	14.53	14.36	14.51
330	AMEX	FVD	Mon, Jan 31, 2005	14.37	14.42	14.32	14.36
329	AMEX	FVD	Fri, Jan 28, 2005	14.39	14.39	14.27	14.32
328	AMEX	FVD	Thu, Jan 27, 2005	14.39	14.44	14.30	14.38
327	AMEX	FVD	Wed, Jan 26, 2005	14.41	14.43	14.37	14.42
326	AMEX	FVD	Tue, Jan 25, 2005	14.38	14.44	14.36	14.43
325	AMEX	FVD	Mon, Jan 24, 2005	14.41	14.41	14.30	14.38
324	AMEX	FVD	Fri, Jan 21, 2005	14.39	14.44	14.35	14.39
323	AMEX	FVD	Thu, Jan 20, 2005	14.37	14.45	14.33	14.39
322	AMEX	FVD	Wed, Jan 19, 2005	14.57	14.58	14.44	14.44
321	AMEX	FVD	Tue, Jan 18, 2005	14.48	14.57	14.45	14.56
320	AMEX	FVD	Fri, Jan 14, 2005	14.40	14.50	14.38	14.49
319	AMEX	FVD	Thu, Jan 13, 2005	14.49	14.49	14.38	14.41
318	AMEX	FVD	Wed, Jan 12, 2005	14.51	14.51	14.40	14.45
317	AMEX	FVD	Tue, Jan 11, 2005	14.55	14.57	14.45	14.48
316	AMEX	FVD	Mon, Jan 10, 2005	14.55	14.57	14.50	14.55
315	AMEX	FVD	Fri, Jan 7, 2005	14.61	14.66	14.54	14.57
314	AMEX	FVD	Thu, Jan 6, 2005	14.66	14.66	14.52	14.60
313	AMEX	FVD	Wed, Jan 5, 2005	14.90	14.91	14.50	14.61
312	AMEX	FVD	Tue, Jan 4, 2005	15.00	15.10	14.70	14.87
311	AMEX	FVD	Mon, Jan 3, 2005	15.41	15.43	15.07	15.11
310	AMEX	FVD	Fri, Dec 31, 2004	15.13	15.50	15.05	15.44
309	AMEX	FVD	Thu, Dec 30, 2004	15.16	15.17	15.00	15.04
308	AMEX	FVD	Wed, Dec 29, 2004	14.85	15.09	14.81	14.95
307	AMEX	FVD	Tue, Dec 28, 2004	14.68	14.85	14.68	14.85
306	AMEX	FVD	Mon, Dec 27, 2004	14.78	14.79	14.68	14.70
305	AMEX	FVD	Thu, Dec 23, 2004	14.70	14.81	14.67	14.74
304	AMEX	FVD	Wed, Dec 22, 2004	14.68	14.73	14.63	14.68
303	AMEX	FVD	Tue, Dec 21, 2004	14.69	14.70	14.58	14.68
302	AMEX	FVD	Mon, Dec 20, 2004	14.65	14.75	14.50	14.58
301	AMEX	FVD	Fri, Dec 17, 2004	15.41	15.51	15.41	15.46
300	AMEX	FVD	Thu, Dec 16, 2004	15.45	15.54	15.41	15.45
299	AMEX	FVD	Wed, Dec 15, 2004	15.41	15.45	15.39	15.45
298	AMEX	FVD	Tue, Dec 14, 2004	15.39	15.42	15.36	15.41
297	AMEX	FVD	Mon, Dec 13, 2004	15.40	15.47	15.33	15.39
296	AMEX	FVD	Fri, Dec 10, 2004	15.42	15.43	15.35	15.40
295	AMEX	FVD	Thu, Dec 9, 2004	15.41	15.45	15.28	15.42
294	AMEX	FVD	Wed, Dec 8, 2004	15.40	15.49	15.39	15.45
293	AMEX	FVD	Tue, Dec 7, 2004	15.47	15.57	15.41	15.44
292	AMEX	FVD	Mon, Dec 6, 2004	15.43	15.43	15.30	15.40
291	AMEX	FVD	Fri, Dec 3, 2004	15.49	15.70	15.36	15.41
290	AMEX	FVD	Thu, Dec 2, 2004	15.46	15.49	15.37	15.46
289	AMEX	FVD	Wed, Dec 1, 2004	15.29	15.48	15.29	15.48
288	AMEX	FVD	Tue, Nov 30, 2004	15.39	15.39	15.23	15.28
287	AMEX	FVD	Mon, Nov 29, 2004	15.29	15.30	15.16	15.29
286	AMEX	FVD	Fri, Nov 26, 2004	15.22	15.27	15.20	15.22
285	AMEX	FVD	Wed, Nov 24, 2004	15.10	15.23	15.10	15.18
284	AMEX	FVD	Tue, Nov 23, 2004	15.10	15.14	15.00	15.09
283	AMEX	FVD	Mon, Nov 22, 2004	14.98	15.08	14.97	15.08
282	AMEX	FVD	Fri, Nov 19, 2004	15.20	15.20	15.00	15.05
281	AMEX	FVD	Thu, Nov 18, 2004	15.07	15.21	15.07	15.18
280	AMEX	FVD	Wed, Nov 17, 2004	15.23	15.30	15.14	15.19
279	AMEX	FVD	Tue, Nov 16, 2004	15.26	15.26	15.15	15.20
278	AMEX	FVD	Mon, Nov 15, 2004	15.36	15.37	15.25	15.27
277	AMEX	FVD	Fri, Nov 12, 2004	15.13	15.34	15.10	15.30
276	AMEX	FVD	Thu, Nov 11, 2004	15.03	15.11	15.00	15.09
275	AMEX	FVD	Wed, Nov 10, 2004	15.09	15.09	14.92	14.98
274	AMEX	FVD	Tue, Nov 9, 2004	15.10	15.10	14.95	15.04
273	AMEX	FVD	Mon, Nov 8, 2004	15.01	15.10	14.97	15.10
272	AMEX	FVD	Fri, Nov 5, 2004	15.05	15.50	14.96	14.99
271	AMEX	FVD	Thu, Nov 4, 2004	14.95	15.05	14.88	15.04
270	AMEX	FVD	Wed, Nov 3, 2004	14.81	15.05	14.81	14.95
269	AMEX	FVD	Tue, Nov 2, 2004	14.75	14.89	14.73	14.75
268	AMEX	FVD	Mon, Nov 1, 2004	14.74	14.75	14.69	14.75
267	AMEX	FVD	Fri, Oct 29, 2004	14.63	14.74	14.63	14.74
266	AMEX	FVD	Thu, Oct 28, 2004	14.64	14.70	14.60	14.68
265	AMEX	FVD	Wed, Oct 27, 2004	14.48	14.69	14.44	14.65
264	AMEX	FVD	Tue, Oct 26, 2004	14.37	14.48	14.30	14.48
263	AMEX	FVD	Mon, Oct 25, 2004	14.37	14.38	14.27	14.35
262	AMEX	FVD	Fri, Oct 22, 2004	14.42	14.48	14.29	14.36
261	AMEX	FVD	Thu, Oct 21, 2004	14.45	14.47	14.33	14.44
260	AMEX	FVD	Wed, Oct 20, 2004	14.41	14.44	14.34	14.44
259	AMEX	FVD	Tue, Oct 19, 2004	14.55	14.55	14.41	14.44
258	AMEX	FVD	Mon, Oct 18, 2004	14.50	14.60	14.45	14.55
257	AMEX	FVD	Fri, Oct 15, 2004	14.41	14.55	14.40	14.55
256	AMEX	FVD	Thu, Oct 14, 2004	14.45	14.48	14.40	14.43
255	AMEX	FVD	Wed, Oct 13, 2004	14.57	14.59	14.45	14.48
254	AMEX	FVD	Tue, Oct 12, 2004	14.60	14.60	14.46	14.54
253	AMEX	FVD	Mon, Oct 11, 2004	14.55	14.63	14.52	14.62
252	AMEX	FVD	Fri, Oct 8, 2004	14.52	14.57	14.47	14.53
251	AMEX	FVD	Thu, Oct 7, 2004	14.62	14.65	14.51	14.52
250	AMEX	FVD	Wed, Oct 6, 2004	14.59	14.65	14.53	14.63
249	AMEX	FVD	Tue, Oct 5, 2004	14.56	14.62	14.52	14.58
248	AMEX	FVD	Mon, Oct 4, 2004	14.56	14.68	14.56	14.56
247	AMEX	FVD	Fri, Oct 1, 2004	14.50	14.59	14.45	14.56
246	AMEX	FVD	Thu, Sep 30, 2004	14.49	14.49	14.35	14.38
245	AMEX	FVD	Wed, Sep 29, 2004	14.35	14.41	14.31	14.39
244	AMEX	FVD	Tue, Sep 28, 2004	14.25	14.38	14.23	14.38
243	AMEX	FVD	Mon, Sep 27, 2004	14.28	14.30	14.15	14.21
242	AMEX	FVD	Fri, Sep 24, 2004	14.25	14.30	14.15	14.28
241	AMEX	FVD	Thu, Sep 23, 2004	14.25	14.33	14.24	14.27
240	AMEX	FVD	Wed, Sep 22, 2004	14.38	14.40	14.28	14.33
239	AMEX	FVD	Tue, Sep 21, 2004	14.49	14.53	14.33	14.41
238	AMEX	FVD	Mon, Sep 20, 2004	14.63	14.63	14.47	14.47
237	AMEX	FVD	Fri, Sep 17, 2004	14.59	14.74	14.50	14.65
236	AMEX	FVD	Thu, Sep 16, 2004	14.39	14.55	14.33	14.55
235	AMEX	FVD	Wed, Sep 15, 2004	14.46	14.46	14.29	14.33
234	AMEX	FVD	Tue, Sep 14, 2004	14.50	14.53	14.41	14.45
233	AMEX	FVD	Mon, Sep 13, 2004	14.65	14.65	14.45	14.50
232	AMEX	FVD	Fri, Sep 10, 2004	14.55	14.67	14.46	14.65
231	AMEX	FVD	Thu, Sep 9, 2004	14.55	14.55	14.47	14.54
230	AMEX	FVD	Wed, Sep 8, 2004	14.60	14.70	14.50	14.55
229	AMEX	FVD	Tue, Sep 7, 2004	14.56	14.64	14.50	14.56
228	AMEX	FVD	Fri, Sep 3, 2004	14.55	14.59	14.48	14.56
227	AMEX	FVD	Thu, Sep 2, 2004	14.40	14.55	14.36	14.55
226	AMEX	FVD	Wed, Sep 1, 2004	14.32	14.47	14.27	14.36
225	AMEX	FVD	Tue, Aug 31, 2004	14.30	14.38	14.26	14.32
224	AMEX	FVD	Mon, Aug 30, 2004	14.27	14.33	14.25	14.30
223	AMEX	FVD	Fri, Aug 27, 2004	14.35	14.37	14.25	14.30
222	AMEX	FVD	Thu, Aug 26, 2004	14.25	14.32	14.20	14.30
221	AMEX	FVD	Wed, Aug 25, 2004	14.10	14.27	14.08	14.27
220	AMEX	FVD	Tue, Aug 24, 2004	14.03	14.09	14.01	14.05
219	AMEX	FVD	Mon, Aug 23, 2004	14.10	14.13	14.01	14.02
218	AMEX	FVD	Fri, Aug 20, 2004	14.04	14.12	14.04	14.11
217	AMEX	FVD	Thu, Aug 19, 2004	14.10	14.13	14.03	14.03
216	AMEX	FVD	Wed, Aug 18, 2004	13.97	14.18	13.97	14.15
215	AMEX	FVD	Tue, Aug 17, 2004	13.93	14.04	13.93	14.02
214	AMEX	FVD	Mon, Aug 16, 2004	13.98	14.05	13.80	13.97
213	AMEX	FVD	Fri, Aug 13, 2004	13.83	13.97	13.79	13.90
212	AMEX	FVD	Thu, Aug 12, 2004	13.93	13.93	13.81	13.83
211	AMEX	FVD	Wed, Aug 11, 2004	13.80	13.88	13.76	13.88
210	AMEX	FVD	Tue, Aug 10, 2004	13.75	13.90	13.75	13.84
209	AMEX	FVD	Mon, Aug 9, 2004	13.77	13.80	13.71	13.74
208	AMEX	FVD	Fri, Aug 6, 2004	13.87	13.89	13.72	13.75
207	AMEX	FVD	Thu, Aug 5, 2004	13.95	14.04	13.93	13.93
206	AMEX	FVD	Wed, Aug 4, 2004	14.02	14.10	13.92	14.01
205	AMEX	FVD	Tue, Aug 3, 2004	14.05	14.10	13.94	14.07
204	AMEX	FVD	Mon, Aug 2, 2004	13.92	14.16	13.87	14.03
203	AMEX	FVD	Fri, Jul 30, 2004	14.00	14.03	13.93	13.98
202	AMEX	FVD	Thu, Jul 29, 2004	13.87	14.04	13.86	14.00
201	AMEX	FVD	Wed, Jul 28, 2004	13.75	13.85	13.72	13.85
200	AMEX	FVD	Tue, Jul 27, 2004	13.84	13.86	13.73	13.86
199	AMEX	FVD	Mon, Jul 26, 2004	13.85	13.90	13.80	13.84
198	AMEX	FVD	Fri, Jul 23, 2004	14.00	14.05	13.85	13.85
197	AMEX	FVD	Thu, Jul 22, 2004	14.05	14.10	13.87	14.00
196	AMEX	FVD	Wed, Jul 21, 2004	14.17	14.17	14.04	14.06
195	AMEX	FVD	Tue, Jul 20, 2004	14.04	14.15	14.02	14.11
194	AMEX	FVD	Mon, Jul 19, 2004	14.05	14.07	14.00	14.05
193	AMEX	FVD	Fri, Jul 16, 2004	14.05	14.14	14.04	14.07
192	AMEX	FVD	Thu, Jul 15, 2004	14.01	14.07	13.97	14.03
191	AMEX	FVD	Wed, Jul 14, 2004	13.99	14.10	13.93	14.02
190	AMEX	FVD	Tue, Jul 13, 2004	13.99	14.05	13.96	14.03
189	AMEX	FVD	Mon, Jul 12, 2004	13.99	13.99	13.90	13.99
188	AMEX	FVD	Fri, Jul 9, 2004	13.99	14.03	13.95	13.99
187	AMEX	FVD	Thu, Jul 8, 2004	14.01	14.03	13.96	13.99
186	AMEX	FVD	Wed, Jul 7, 2004	14.00	14.05	13.98	14.03
185	AMEX	FVD	Tue, Jul 6, 2004	13.98	14.04	13.91	14.02
184	AMEX	FVD	Fri, Jul 2, 2004	13.96	14.05	13.92	14.05
183	AMEX	FVD	Thu, Jul 1, 2004	14.00	14.05	13.87	13.95
182	AMEX	FVD	Wed, Jun 30, 2004	13.99	14.09	13.89	14.05
181	AMEX	FVD	Tue, Jun 29, 2004	14.00	14.04	13.93	14.04
180	AMEX	FVD	Mon, Jun 28, 2004	13.96	14.08	13.88	14.00
179	AMEX	FVD	Fri, Jun 25, 2004	13.88	13.95	13.87	13.92
178	AMEX	FVD	Thu, Jun 24, 2004	13.96	14.03	13.91	13.92
177	AMEX	FVD	Wed, Jun 23, 2004	13.85	13.95	13.81	13.95
176	AMEX	FVD	Tue, Jun 22, 2004	13.85	13.95	13.80	13.84
175	AMEX	FVD	Mon, Jun 21, 2004	13.88	13.94	13.85	13.85
174	AMEX	FVD	Fri, Jun 18, 2004	13.88	14.00	13.84	13.88
173	AMEX	FVD	Thu, Jun 17, 2004	13.95	13.98	13.82	13.93
172	AMEX	FVD	Wed, Jun 16, 2004	13.90	14.10	13.90	13.95
171	AMEX	FVD	Tue, Jun 15, 2004	14.00	14.05	13.86	13.94
170	AMEX	FVD	Mon, Jun 14, 2004	13.89	13.93	13.80	13.85
169	AMEX	FVD	Thu, Jun 10, 2004	13.88	13.94	13.85	13.89
168	AMEX	FVD	Wed, Jun 9, 2004	13.96	14.02	13.81	13.83
167	AMEX	FVD	Tue, Jun 8, 2004	14.06	14.09	13.97	13.99
166	AMEX	FVD	Mon, Jun 7, 2004	14.00	14.06	13.90	14.06
165	AMEX	FVD	Fri, Jun 4, 2004	13.96	13.99	13.82	13.99
164	AMEX	FVD	Thu, Jun 3, 2004	13.81	13.95	13.77	13.92
163	AMEX	FVD	Wed, Jun 2, 2004	13.75	13.89	13.70	13.83
162	AMEX	FVD	Tue, Jun 1, 2004	13.77	13.78	13.56	13.75
161	AMEX	FVD	Fri, May 28, 2004	13.69	13.78	13.63	13.76
160	AMEX	FVD	Thu, May 27, 2004	13.74	13.75	13.57	13.65
159	AMEX	FVD	Wed, May 26, 2004	13.61	13.69	13.56	13.59
158	AMEX	FVD	Tue, May 25, 2004	13.37	13.63	13.28	13.60
157	AMEX	FVD	Mon, May 24, 2004	13.75	13.75	13.35	13.42
156	AMEX	FVD	Fri, May 21, 2004	13.42	13.71	13.25	13.59
155	AMEX	FVD	Thu, May 20, 2004	13.08	13.35	13.07	13.30
154	AMEX	FVD	Wed, May 19, 2004	13.20	13.42	13.11	13.16
153	AMEX	FVD	Tue, May 18, 2004	13.13	13.13	13.00	13.08
152	AMEX	FVD	Mon, May 17, 2004	13.07	13.23	12.93	13.09
151	AMEX	FVD	Fri, May 14, 2004	13.07	13.17	12.98	13.14
150	AMEX	FVD	Thu, May 13, 2004	13.03	13.20	12.80	13.09
149	AMEX	FVD	Wed, May 12, 2004	12.90	13.10	12.30	13.04
148	AMEX	FVD	Tue, May 11, 2004	13.15	13.28	13.02	13.08
147	AMEX	FVD	Mon, May 10, 2004	13.26	13.35	13.01	13.10
146	AMEX	FVD	Fri, May 7, 2004	13.71	13.75	13.32	13.43
145	AMEX	FVD	Thu, May 6, 2004	13.80	13.80	13.61	13.74
144	AMEX	FVD	Wed, May 5, 2004	13.83	13.85	13.77	13.82
143	AMEX	FVD	Tue, May 4, 2004	13.73	13.84	13.72	13.77
142	AMEX	FVD	Mon, May 3, 2004	13.66	13.78	13.64	13.77
141	AMEX	FVD	Fri, Apr 30, 2004	13.68	13.73	13.55	13.63
140	AMEX	FVD	Thu, Apr 29, 2004	13.78	13.85	13.52	13.64
139	AMEX	FVD	Wed, Apr 28, 2004	13.84	13.84	13.67	13.80
138	AMEX	FVD	Tue, Apr 27, 2004	13.85	13.92	13.75	13.87
137	AMEX	FVD	Mon, Apr 26, 2004	13.86	13.94	13.71	13.82
136	AMEX	FVD	Fri, Apr 23, 2004	13.97	14.02	13.80	13.84
135	AMEX	FVD	Thu, Apr 22, 2004	13.83	14.14	13.82	13.98
134	AMEX	FVD	Wed, Apr 21, 2004	13.95	13.95	13.77	13.89
133	AMEX	FVD	Tue, Apr 20, 2004	14.05	14.10	13.85	13.90
132	AMEX	FVD	Mon, Apr 19, 2004	14.14	14.18	14.02	14.05
131	AMEX	FVD	Fri, Apr 16, 2004	14.04	14.23	14.01	14.13
130	AMEX	FVD	Thu, Apr 15, 2004	14.06	14.16	13.97	14.05
129	AMEX	FVD	Wed, Apr 14, 2004	14.34	14.34	14.02	14.10
128	AMEX	FVD	Tue, Apr 13, 2004	14.53	14.53	14.20	14.34
127	AMEX	FVD	Mon, Apr 12, 2004	14.41	14.55	14.41	14.53
126	AMEX	FVD	Thu, Apr 8, 2004	14.32	14.48	14.32	14.39
125	AMEX	FVD	Wed, Apr 7, 2004	14.37	14.48	14.32	14.36
124	AMEX	FVD	Tue, Apr 6, 2004	14.52	14.58	14.33	14.42
123	AMEX	FVD	Mon, Apr 5, 2004	14.65	14.67	14.36	14.50
122	AMEX	FVD	Fri, Apr 2, 2004	14.65	14.74	14.58	14.60
121	AMEX	FVD	Thu, Apr 1, 2004	14.40	14.57	14.39	14.56
120	AMEX	FVD	Wed, Mar 31, 2004	14.37	14.48	14.35	14.42
119	AMEX	FVD	Tue, Mar 30, 2004	14.33	14.43	14.27	14.41
118	AMEX	FVD	Mon, Mar 29, 2004	14.30	14.42	14.23	14.31
117	AMEX	FVD	Fri, Mar 26, 2004	14.25	14.30	14.22	14.27
116	AMEX	FVD	Thu, Mar 25, 2004	14.10	14.27	14.07	14.27
115	AMEX	FVD	Wed, Mar 24, 2004	14.09	14.15	14.02	14.13
114	AMEX	FVD	Tue, Mar 23, 2004	14.17	14.24	14.07	14.16
113	AMEX	FVD	Mon, Mar 22, 2004	14.25	14.28	14.08	14.17
112	AMEX	FVD	Fri, Mar 19, 2004	14.33	14.39	14.28	14.30
111	AMEX	FVD	Thu, Mar 18, 2004	14.38	14.40	14.18	14.34
110	AMEX	FVD	Wed, Mar 17, 2004	14.38	14.44	14.31	14.40
109	AMEX	FVD	Tue, Mar 16, 2004	14.28	14.44	14.24	14.33
108	AMEX	FVD	Mon, Mar 15, 2004	14.43	14.46	14.21	14.27
107	AMEX	FVD	Fri, Mar 12, 2004	14.34	14.46	14.30	14.39
106	AMEX	FVD	Thu, Mar 11, 2004	14.45	14.52	14.25	14.31
105	AMEX	FVD	Wed, Mar 10, 2004	14.60	14.60	14.44	14.48
104	AMEX	FVD	Tue, Mar 9, 2004	14.62	14.63	14.51	14.56
103	AMEX	FVD	Mon, Mar 8, 2004	14.65	14.73	14.59	14.62
102	AMEX	FVD	Fri, Mar 5, 2004	14.52	14.64	14.50	14.60
101	AMEX	FVD	Thu, Mar 4, 2004	14.59	14.62	14.51	14.59
100	AMEX	FVD	Wed, Mar 3, 2004	14.54	14.58	14.44	14.53
99	AMEX	FVD	Tue, Mar 2, 2004	14.64	14.65	14.47	14.54
98	AMEX	FVD	Mon, Mar 1, 2004	14.57	14.68	14.52	14.59
97	AMEX	FVD	Fri, Feb 27, 2004	14.50	14.67	14.47	14.62
96	AMEX	FVD	Thu, Feb 26, 2004	14.49	14.57	14.42	14.52
95	AMEX	FVD	Wed, Feb 25, 2004	14.32	14.49	14.32	14.49
94	AMEX	FVD	Tue, Feb 24, 2004	14.45	14.49	14.27	14.32
93	AMEX	FVD	Mon, Feb 23, 2004	14.64	14.68	14.43	14.50
92	AMEX	FVD	Fri, Feb 20, 2004	14.71	14.74	14.61	14.68
91	AMEX	FVD	Thu, Feb 19, 2004	14.79	14.85	14.70	14.70
90	AMEX	FVD	Wed, Feb 18, 2004	14.85	14.86	14.76	14.77
89	AMEX	FVD	Tue, Feb 17, 2004	14.84	14.87	14.76	14.84
88	AMEX	FVD	Fri, Feb 13, 2004	14.83	14.85	14.73	14.74
87	AMEX	FVD	Thu, Feb 12, 2004	14.84	14.84	14.75	14.82
86	AMEX	FVD	Wed, Feb 11, 2004	14.73	14.82	14.68	14.80
85	AMEX	FVD	Tue, Feb 10, 2004	14.70	14.74	14.62	14.73
84	AMEX	FVD	Mon, Feb 9, 2004	14.75	14.80	14.63	14.68
83	AMEX	FVD	Fri, Feb 6, 2004	14.55	14.65	14.51	14.65
82	AMEX	FVD	Thu, Feb 5, 2004	14.58	14.60	14.50	14.51
81	AMEX	FVD	Wed, Feb 4, 2004	14.59	14.63	14.44	14.50
80	AMEX	FVD	Tue, Feb 3, 2004	14.60	14.67	14.54	14.59
79	AMEX	FVD	Mon, Feb 2, 2004	14.61	14.67	14.52	14.58
78	AMEX	FVD	Fri, Jan 30, 2004	14.45	14.58	14.45	14.56
77	AMEX	FVD	Thu, Jan 29, 2004	14.52	14.58	14.42	14.56
76	AMEX	FVD	Wed, Jan 28, 2004	14.53	14.65	14.46	14.53
75	AMEX	FVD	Tue, Jan 27, 2004	14.65	14.69	14.50	14.56
74	AMEX	FVD	Mon, Jan 26, 2004	14.61	14.72	14.59	14.70
73	AMEX	FVD	Fri, Jan 23, 2004	14.66	14.75	14.61	14.62
72	AMEX	FVD	Thu, Jan 22, 2004	14.74	14.74	14.60	14.65
71	AMEX	FVD	Wed, Jan 21, 2004	14.63	14.70	14.55	14.67
70	AMEX	FVD	Tue, Jan 20, 2004	14.70	14.75	14.52	14.60
69	AMEX	FVD	Fri, Jan 16, 2004	14.52	14.70	14.48	14.56
68	AMEX	FVD	Thu, Jan 15, 2004	14.42	14.54	14.40	14.53
67	AMEX	FVD	Wed, Jan 14, 2004	14.45	14.47	14.37	14.47
66	AMEX	FVD	Tue, Jan 13, 2004	14.55	14.58	14.36	14.44
65	AMEX	FVD	Mon, Jan 12, 2004	14.65	14.77	14.51	14.55
64	AMEX	FVD	Fri, Jan 9, 2004	14.55	14.74	14.55	14.62
63	AMEX	FVD	Thu, Jan 8, 2004	14.68	14.72	14.55	14.64
62	AMEX	FVD	Wed, Jan 7, 2004	14.75	14.75	14.60	14.63
61	AMEX	FVD	Tue, Jan 6, 2004	14.70	14.83	14.55	14.75
60	AMEX	FVD	Mon, Jan 5, 2004	14.60	14.75	14.53	14.73
59	AMEX	FVD	Fri, Jan 2, 2004	14.45	14.67	14.40	14.50
58	AMEX	FVD	Wed, Dec 31, 2003	14.45	14.50	14.31	14.42
57	AMEX	FVD	Tue, Dec 30, 2003	14.49	14.49	14.30	14.38
56	AMEX	FVD	Mon, Dec 29, 2003	14.29	14.49	14.21	14.42
55	AMEX	FVD	Fri, Dec 26, 2003	14.09	14.19	14.02	14.17
54	AMEX	FVD	Wed, Dec 24, 2003	14.12	14.12	13.97	14.09
53	AMEX	FVD	Tue, Dec 23, 2003	13.94	14.20	13.92	14.13
52	AMEX	FVD	Mon, Dec 22, 2003	13.95	14.04	13.83	13.99
51	AMEX	FVD	Fri, Dec 19, 2003	13.94	13.99	13.80	13.95
50	AMEX	FVD	Thu, Dec 18, 2003	13.94	14.00	13.87	13.92
49	AMEX	FVD	Wed, Dec 17, 2003	13.79	13.91	13.73	13.84
48	AMEX	FVD	Tue, Dec 16, 2003	13.68	13.89	13.61	13.89
47	AMEX	FVD	Mon, Dec 15, 2003	14.00	14.00	13.64	13.68
46	AMEX	FVD	Fri, Dec 12, 2003	13.85	13.97	13.80	13.90
45	AMEX	FVD	Thu, Dec 11, 2003	13.66	13.95	13.66	13.85
44	AMEX	FVD	Wed, Dec 10, 2003	13.80	13.93	13.66	13.69
43	AMEX	FVD	Tue, Dec 9, 2003	13.88	13.90	13.77	13.82
42	AMEX	FVD	Mon, Dec 8, 2003	13.92	13.94	13.72	13.88
41	AMEX	FVD	Fri, Dec 5, 2003	14.00	14.03	13.76	13.87
40	AMEX	FVD	Thu, Dec 4, 2003	14.04	14.14	13.91	14.08
39	AMEX	FVD	Wed, Dec 3, 2003	13.95	14.15	13.86	14.04
38	AMEX	FVD	Tue, Dec 2, 2003	14.03	14.18	13.95	13.97
37	AMEX	FVD	Mon, Dec 1, 2003	14.09	14.10	13.90	14.02
36	AMEX	FVD	Fri, Nov 28, 2003	14.10	14.35	14.08	14.32
35	AMEX	FVD	Wed, Nov 26, 2003	13.92	14.27	13.77	14.20
34	AMEX	FVD	Tue, Nov 25, 2003	13.68	13.91	13.68	13.89
33	AMEX	FVD	Mon, Nov 24, 2003	13.74	13.95	13.65	13.68
32	AMEX	FVD	Fri, Nov 21, 2003	13.80	13.98	13.66	13.68
31	AMEX	FVD	Thu, Nov 20, 2003	13.77	13.90	13.69	13.75
30	AMEX	FVD	Wed, Nov 19, 2003	13.90	14.00	13.85	13.85
29	AMEX	FVD	Tue, Nov 18, 2003	13.95	14.00	13.85	13.95
28	AMEX	FVD	Mon, Nov 17, 2003	14.13	14.15	13.81	13.95
27	AMEX	FVD	Fri, Nov 14, 2003	14.00	14.24	13.96	14.10
26	AMEX	FVD	Thu, Nov 13, 2003	14.07	14.20	14.00	14.06
25	AMEX	FVD	Wed, Nov 12, 2003	14.15	14.19	14.06	14.10
24	AMEX	FVD	Tue, Nov 11, 2003	14.15	14.20	14.02	14.09
23	AMEX	FVD	Mon, Nov 10, 2003	14.30	14.30	14.02	14.12
22	AMEX	FVD	Fri, Nov 7, 2003	14.22	14.25	14.06	14.25
21	AMEX	FVD	Thu, Nov 6, 2003	14.38	14.38	14.02	14.24
20	AMEX	FVD	Wed, Nov 5, 2003	14.00	14.45	13.90	14.30
19	AMEX	FVD	Tue, Nov 4, 2003	14.00	14.23	13.82	14.10
18	AMEX	FVD	Mon, Nov 3, 2003	14.20	14.20	13.91	14.10
17	AMEX	FVD	Fri, Oct 31, 2003	14.00	14.09	13.81	14.09
16	AMEX	FVD	Thu, Oct 30, 2003	13.96	14.08	13.85	14.00
15	AMEX	FVD	Wed, Oct 29, 2003	13.63	13.96	13.54	13.81
14	AMEX	FVD	Tue, Oct 28, 2003	13.45	13.70	13.45	13.61
13	AMEX	FVD	Mon, Oct 27, 2003	13.75	13.75	13.51	13.58
12	AMEX	FVD	Fri, Oct 24, 2003	13.80	13.80	13.63	13.65
11	AMEX	FVD	Thu, Oct 23, 2003	13.95	13.99	13.75	13.85
10	AMEX	FVD	Wed, Oct 22, 2003	14.00	14.05	13.75	13.95
9	AMEX	FVD	Tue, Oct 21, 2003	13.88	14.25	13.60	14.00
8	AMEX	FVD	Mon, Oct 20, 2003	13.95	14.05	13.70	13.90
7	AMEX	FVD	Fri, Oct 17, 2003	13.99	14.00	13.80	13.95
6	AMEX	FVD	Thu, Oct 16, 2003	14.05	14.25	13.85	13.95
5	AMEX	FVD	Wed, Oct 15, 2003	14.55	14.55	14.05	14.20
4	AMEX	FVD	Tue, Oct 14, 2003	14.63	14.75	14.45	14.45
3	AMEX	FVD	Mon, Oct 13, 2003	14.53	14.65	14.50	14.65
2	AMEX	FVD	Fri, Oct 10, 2003	14.50	14.65	14.50	14.55
1	AMEX	FVD	Thu, Oct 9, 2003	14.35	14.60	14.35	14.50
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust VL Dividend AMEX:FVD 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